20080601|2008-05-04 18:30,5,418.2,419.9,418.2,419.9,0
20080601|2008-05-04 20:00,5,419.9,419.9,417.65,417.65,0
20080601|2008-05-04 22:30,5,419.4,419.4,419.4,419.4,0
20080601|2008-05-04 23:30,5,419.9,419.9,419.9,419.9,0
20080601|2008-05-05 01:00,5,419.9,420,419.9,420,0
20080601|2008-05-05 02:30,5,421.45,421.45,421.45,421.45,0
20080601|2008-05-05 03:30,5,421.45,421.45,421.45,421.45,0
20080601|2008-05-05 04:30,5,421.9,422.9,421.9,422.9,0
20080601|2008-05-05 05:00,5,420,420,420,420,0
20080601|2008-05-05 05:30,5,420,420,420,420,0
20080601|2008-05-05 06:00,5,420,420,420,420,0
20080601|2008-05-05 07:00,5,420,420,419.75,419.75,0
20080601|2008-05-05 07:30,5,418.25,421.75,418.25,420.05,0
20080601|2008-05-05 08:00,5,420.1,424.6,420.1,424,0
20080601|2008-05-05 08:30,5,424.45,425,424,424,0
20080601|2008-05-05 09:00,5,424.25,424.25,422.8,424,0
20080601|2008-05-05 09:30,5,420.8,420.8,420.8,420.8,0
20080601|2008-05-05 10:00,5,422.05,423.15,422,423.15,0
20080601|2008-05-05 10:30,5,423.05,423.5,422.5,423.5,0
20080601|2008-05-05 11:00,5,424,424,423,423,0
20080601|2008-05-05 11:30,5,422.5,423.85,421,423,0
20080601|2008-05-05 12:00,5,424.75,424.75,421.1,423,0
20080601|2008-05-05 12:30,5,423.2,423.25,423.1,423.1,0
20080601|2008-05-05 13:00,5,422.15,422.15,422.15,422.15,0
20080601|2008-05-05 13:30,5,422.15,422.15,422.15,422.15,0
20080601|2008-05-05 14:30,5,424.35,424.35,424.35,424.35,0
20080601|2008-05-05 15:00,5,423,423,422.35,422.35,0
20080601|2008-05-05 17:00,6,424.45,424.45,424.45,424.45,0
20080601|2008-05-05 21:30,6,424,424,424,424,0
20080601|2008-05-05 23:30,6,421.2,421.2,420.2,420.2,0
20080601|2008-05-06 01:00,6,420,420,420,420,0
20080601|2008-05-06 01:30,6,424.5,424.5,424.5,424.5,0
20080601|2008-05-06 02:00,6,425.4,429.8,425.4,429.8,0
20080601|2008-05-06 02:30,6,429.85,429.9,429.85,429.9,0
20080601|2008-05-06 03:00,6,429.9,432.9,429.9,432.8,0
20080601|2008-05-06 03:30,6,428.65,428.65,428.65,428.65,0
20080601|2008-05-06 04:30,6,428,429,428,429,0
20080601|2008-05-06 05:00,6,430,430,430,430,0
20080601|2008-05-06 05:30,6,429.9,429.9,429.9,429.9,0
20080601|2008-05-06 06:00,6,428.5,428.5,425,425,0
20080601|2008-05-06 06:30,6,429,429,429,429,0
20080601|2008-05-06 07:00,6,428,428,425.2,425.2,0
20080601|2008-05-06 07:30,6,426,426.95,423,424.25,0
20080601|2008-05-06 08:00,6,424.55,427,423.05,426.25,0
20080601|2008-05-06 08:30,6,427.45,432.7,427.45,430,0
20080601|2008-05-06 09:00,6,429.55,432.45,428,429.45,0
20080601|2008-05-06 09:30,6,429.5,430,427.55,427.55,0
20080601|2008-05-06 10:00,6,428,428,426.8,428,0
20080601|2008-05-06 10:30,6,429,430,428.95,429.35,0
20080601|2008-05-06 11:00,6,429.55,431.95,428.05,430.05,0
20080601|2008-05-06 11:30,6,430.85,431.75,426.55,431.75,0
20080601|2008-05-06 12:00,6,429.25,431.5,426.8,430,0
20080601|2008-05-06 12:30,6,430.9,432,430.9,432,0
20080601|2008-05-06 13:00,6,430,430.05,429,429,0
20080601|2008-05-06 13:30,6,429.5,429.5,422.85,427.4,0
20080601|2008-05-06 14:00,6,431.6,431.75,431.6,431.75,0
20080601|2008-05-06 14:30,6,430.85,431.5,430.85,431.5,0
20080601|2008-05-06 15:00,6,431.6,431.85,431.45,431.85,0
20080601|2008-05-06 18:00,7,430.45,430.45,430.3,430.3,0
20080601|2008-05-06 19:00,7,431.9,431.95,428.45,431.95,0
20080601|2008-05-06 19:30,7,431.2,431.25,431.1,431.25,0
20080601|2008-05-06 20:00,7,431,431,431,431,0
20080601|2008-05-06 21:30,7,429.05,429.05,429,429,0
20080601|2008-05-06 23:00,7,431.75,431.95,431.75,431.95,0
20080601|2008-05-07 00:30,7,431.95,432.5,431.95,432.5,0
20080601|2008-05-07 01:00,7,431,431,431,431,0
20080601|2008-05-07 01:30,7,430,430.95,430,430.95,0
20080601|2008-05-07 02:00,7,429.5,429.5,429.5,429.5,0
20080601|2008-05-07 02:30,7,431.7,431.95,431.7,431.95,0
20080601|2008-05-07 03:30,7,430,430,429,429,0
20080601|2008-05-07 04:00,7,428.5,428.5,427.75,428,0
20080601|2008-05-07 05:00,7,427,427,422.85,422.85,0
20080601|2008-05-07 05:30,7,425.95,426,424.65,424.65,0
20080601|2008-05-07 06:30,7,425.5,425.5,425.5,425.5,0
20080601|2008-05-07 07:30,7,424.55,426.5,420.2,420.8,0
20080601|2008-05-07 08:00,7,420.05,422,417,420.05,0
20080601|2008-05-07 08:30,7,420.95,422.05,420,422,0
20080601|2008-05-07 09:00,7,422.2,423.8,421,421,0
20080601|2008-05-07 09:30,7,421,421,421,421,0
20080601|2008-05-07 10:00,7,423,423,423,423,0
20080601|2008-05-07 10:30,7,422,423.5,422,422.75,0
20080601|2008-05-07 11:00,7,423,425,421.95,422.2,0
20080601|2008-05-07 11:30,7,423.25,423.7,421.55,423.7,0
20080601|2008-05-07 12:00,7,426,426,421.15,424.25,0
20080601|2008-05-07 12:30,7,424.25,424.25,424.25,424.25,0
20080601|2008-05-07 13:00,7,425.45,425.5,425.45,425.5,0
20080601|2008-05-07 14:00,7,426.5,426.5,426.5,426.5,0
20080601|2008-05-07 14:30,7,426.5,426.5,426.5,426.5,0
20080601|2008-05-07 15:00,7,426.5,426.8,426.5,426.8,0
20080601|2008-05-07 18:30,8,426.8,426.8,426.8,426.8,0
20080601|2008-05-07 20:00,8,425.2,425.2,425.1,425.1,0
20080601|2008-05-07 22:30,8,426.25,426.55,426.25,426.55,0
20080601|2008-05-08 01:00,8,425,425,425,425,0
20080601|2008-05-08 02:00,8,426,426.9,426,426.9,0
20080601|2008-05-08 02:30,8,427.35,428.5,427.35,428.5,0
20080601|2008-05-08 03:30,8,427,432.9,426.1,426.1,0
20080601|2008-05-08 04:00,8,431.5,432.9,431.5,432.9,0
20080601|2008-05-08 04:30,8,431.5,433.5,430,430,0
20080601|2008-05-08 05:00,8,430.35,430.35,430.35,430.35,0
20080601|2008-05-08 05:30,8,430.35,430.35,430.35,430.35,0
20080601|2008-05-08 06:00,8,429,429,428.1,428.1,0
20080601|2008-05-08 06:30,8,430,430,428.2,429,0
20080601|2008-05-08 07:00,8,429.5,429.5,429.5,429.5,0
20080601|2008-05-08 07:30,8,430,431.45,425.25,431.45,0
20080601|2008-05-08 08:00,8,431.2,432.95,431,431.95,0
20080601|2008-05-08 08:30,8,431.95,435,431.05,431.3,0
20080601|2008-05-08 09:00,8,433.25,433.3,431.55,432.75,0
20080601|2008-05-08 09:30,8,432.75,434,432.75,432.75,0
20080601|2008-05-08 10:00,8,433.9,434.75,433.5,434,0
20080601|2008-05-08 10:30,8,434.45,435.5,433.15,434.6,0
20080601|2008-05-08 11:00,8,434.75,435.45,434.5,435.45,0
20080601|2008-05-08 11:30,8,435.45,436,434.7,436,0
20080601|2008-05-08 12:00,8,435.5,436.2,434.6,434.7,0
20080601|2008-05-08 12:30,8,434.75,434.75,434,434,0
20080601|2008-05-08 13:00,8,434.5,434.5,434.5,434.5,0
20080601|2008-05-08 14:00,8,435.85,435.85,435.85,435.85,0
20080601|2008-05-08 15:00,8,435.85,435.85,435.85,435.85,0
20080601|2008-05-08 15:30,8,435.6,435.6,435.6,435.6,0
20080601|2008-05-08 18:30,9,435.6,435.6,435.6,435.6,0
20080601|2008-05-08 19:00,9,435.05,435.05,435.05,435.05,0
20080601|2008-05-08 19:30,9,438,438.05,438,438.05,0
20080601|2008-05-08 20:00,9,438.1,438.1,438.1,438.1,0
20080601|2008-05-08 21:30,9,436.5,436.5,436.5,436.5,0
20080601|2008-05-09 00:30,9,438.05,439.55,438.05,439.55,0
20080601|2008-05-09 01:00,9,439.55,442.9,439.55,442.5,0
20080601|2008-05-09 01:30,9,442.25,442.25,442.25,442.25,0
20080601|2008-05-09 02:00,9,440,440,440,440,0
20080601|2008-05-09 02:30,9,441.95,445,441.95,445,0
20080601|2008-05-09 03:00,9,444.95,446.5,444.95,445,0
20080601|2008-05-09 03:30,9,441.85,441.85,441.85,441.85,0
20080601|2008-05-09 04:00,9,441.9,443.1,441.75,441.75,0
20080601|2008-05-09 04:30,9,441.75,442,441.75,442,0
20080601|2008-05-09 05:00,9,442.1,444.95,442,442,0
20080601|2008-05-09 05:30,9,442.5,443,442,443,0
20080601|2008-05-09 06:00,9,442.9,442.9,442.9,442.9,0
20080601|2008-05-09 06:30,9,441.25,441.25,440.2,440.2,0
20080601|2008-05-09 07:00,9,440.2,441.95,438,438.6,0
20080601|2008-05-09 07:30,9,438.45,441.25,438.4,441.2,0
20080601|2008-05-09 08:00,9,440.75,441.25,439.85,440.2,0
20080601|2008-05-09 08:30,9,440,440,438.75,439.65,0
20080601|2008-05-09 09:00,9,439.15,439.15,435.5,436,0
20080601|2008-05-09 09:30,9,435.05,436.85,432.6,435,0
20080601|2008-05-09 10:00,9,436.85,438.2,436,436,0
20080601|2008-05-09 10:30,9,437.95,440,437.95,440,0
20080601|2008-05-09 11:00,9,438.05,440.35,438.05,440.35,0
20080601|2008-05-09 11:30,9,440.5,442.8,440.5,442.55,0
20080601|2008-05-09 12:00,9,444,445,442,444.75,0
20080601|2008-05-09 12:30,9,443.5,443.5,442.45,442.45,0
20080601|2008-05-09 13:00,9,442.15,443.9,442.15,443.9,0
20080601|2008-05-09 13:30,9,443.9,445.45,442.5,444,0
20080601|2008-05-09 14:00,9,444,445.25,444,445.25,0
20080601|2008-05-09 14:30,9,445.25,445.25,445.25,445.25,0
20080601|2008-05-09 15:00,9,445.25,445.25,445.25,445.25,0
20080601|2008-05-09 15:30,9,445.25,445.25,445.25,445.25,0
20080601|2008-05-11 17:00,12,445,446.9,445,446.5,0
20080601|2008-05-11 18:30,12,443.65,443.65,443.65,443.65,0
20080601|2008-05-11 20:00,12,443.85,443.85,443.65,443.65,0
20080601|2008-05-11 22:00,12,443.75,443.85,443.75,443.85,0
20080601|2008-05-11 22:30,12,442.85,442.85,441,441,0
20080601|2008-05-11 23:00,12,441,441,441,441,0
20080601|2008-05-12 00:00,12,441,441.25,440.15,440.15,0
20080601|2008-05-12 01:00,12,440.7,440.7,440.7,440.7,0
20080601|2008-05-12 01:30,12,440.55,440.55,440.1,440.1,0
20080601|2008-05-12 02:00,12,439.05,439.05,439,439,0
20080601|2008-05-12 03:30,12,442.8,442.8,442.4,442.4,0
20080601|2008-05-12 05:00,12,442.5,446.95,442.4,446.95,0
20080601|2008-05-12 05:30,12,444,444,444,444,0
20080601|2008-05-12 06:00,12,443.95,443.95,443.95,443.95,0
20080601|2008-05-12 06:30,12,443,443,442.5,442.5,0
20080601|2008-05-12 07:00,12,440.75,440.75,438.1,438.1,0
20080601|2008-05-12 07:30,12,440.45,444.95,439.05,443,1
20080601|2008-05-12 08:00,12,443.95,443.95,440.75,443.75,0
20080601|2008-05-12 08:30,12,443.75,443.75,442.5,443.5,0
20080601|2008-05-12 09:00,12,443,443,442,442,0
20080601|2008-05-12 09:30,12,442,443.9,441.65,443.9,0
20080601|2008-05-12 10:00,12,443.9,444.95,443.35,443.4,0
20080601|2008-05-12 10:30,12,443.85,444.9,443.85,444.85,0
20080601|2008-05-12 11:00,12,444,444,442,442,0
20080601|2008-05-12 11:30,12,442.95,448.8,442.95,444.5,0
20080601|2008-05-12 12:00,12,444.5,445,442.15,442.6,0
20080601|2008-05-12 12:30,12,442.05,442.05,442,442,0
20080601|2008-05-12 13:00,12,442,442,442,442,0
20080601|2008-05-12 13:30,12,440.05,441,440.05,441,0
20080601|2008-05-12 14:30,12,443.45,443.45,441.05,443.45,0
20080601|2008-05-12 17:00,13,441,441,441,441,0
20080601|2008-05-12 19:30,13,443.45,445.95,443.45,445.95,0
20080601|2008-05-12 20:30,13,442,442,442,442,0
20080601|2008-05-12 23:30,13,442.6,442.6,442.5,442.5,0
20080601|2008-05-13 01:30,13,441,441,441,441,0
20080601|2008-05-13 02:00,13,441,441,440.6,440.6,0
20080601|2008-05-13 03:00,13,441.5,441.5,441.5,441.5,0
20080601|2008-05-13 03:30,13,441.5,441.5,441.5,441.5,0
20080601|2008-05-13 04:00,13,440,440,439,439,0
20080601|2008-05-13 04:30,13,439,439,438.1,438.1,0
20080601|2008-05-13 07:00,13,440.5,441,440.5,441,0
20080601|2008-05-13 07:30,13,439.8,439.8,438,438.7,0
20080601|2008-05-13 08:00,13,439,439.75,430.1,430.9,1
20080601|2008-05-13 08:30,13,430.9,437.3,430.9,435.45,0
20080601|2008-05-13 09:00,13,435.45,438,434.75,437.1,0
20080601|2008-05-13 09:30,13,437.95,438.1,437.65,438.1,0
20080601|2008-05-13 10:00,13,438.95,439,438.75,439,0
20080601|2008-05-13 10:30,13,439,439.5,437.95,439.5,0
20080601|2008-05-13 11:00,13,439.7,439.75,437.9,437.9,0
20080601|2008-05-13 11:30,13,438.9,441,437,439.45,0
20080601|2008-05-13 12:00,13,439.5,439.75,436,436,0
20080601|2008-05-13 12:30,13,436.5,436.5,436.5,436.5,0
20080601|2008-05-13 13:00,13,436.5,436.5,436.5,436.5,0
20080601|2008-05-13 13:30,13,438.05,438.05,438.05,438.05,0
20080601|2008-05-13 14:30,13,437,437.5,437,437.5,0
20080601|2008-05-13 15:00,13,437.5,437.5,437.5,437.5,0
20080601|2008-05-13 16:00,13,438,438,438,438,0
20080601|2008-05-13 19:00,14,438,438,438,438,0
20080601|2008-05-14 01:00,14,437.95,437.95,437.95,437.95,0
20080601|2008-05-14 01:30,14,436.8,437.95,436.8,437.95,0
20080601|2008-05-14 03:30,14,433,433,433,433,0
20080601|2008-05-14 04:00,14,430.5,430.5,430.25,430.25,0
20080601|2008-05-14 04:30,14,435,435.4,435,435.4,0
20080601|2008-05-14 05:30,14,435,435,435,435,0
20080601|2008-05-14 06:30,14,430.3,430.3,430.3,430.3,0
20080601|2008-05-14 07:00,14,431,435.5,431,435.5,0
20080601|2008-05-14 07:30,14,435.5,439.45,435.35,436.75,0
20080601|2008-05-14 08:00,14,436.75,437.7,434.15,436.6,0
20080601|2008-05-14 08:30,14,434.5,435,431.1,432,0
20080601|2008-05-14 09:00,14,432,432,431.15,432,0
20080601|2008-05-14 09:30,14,432,432.35,430.35,431.45,0
20080601|2008-05-14 10:00,14,431.2,432.85,431.2,432,0
20080601|2008-05-14 10:30,14,431.3,432.7,430.25,432.7,0
20080601|2008-05-14 11:00,14,431.25,434.75,431.25,434.75,0
20080601|2008-05-14 11:30,14,433,437,433,437,0
20080601|2008-05-14 12:00,14,438,438,434.15,434.15,0
20080601|2008-05-14 12:30,14,434.15,435.1,433.35,433.35,0
20080601|2008-05-14 13:00,14,433.6,435,433.1,435,0
20080601|2008-05-14 14:30,14,434.05,434.05,434.05,434.05,0
20080601|2008-05-14 15:00,14,433.6,433.6,433.25,433.25,0
20080601|2008-05-14 15:30,14,433.9,433.9,433.9,433.9,0
20080601|2008-05-14 16:00,14,431.3,431.3,431.3,431.3,0
20080601|2008-05-14 19:00,15,434.75,434.75,434.75,434.75,0
20080601|2008-05-14 20:00,15,433.3,433.3,433.3,433.3,0
20080601|2008-05-14 22:00,15,434.95,434.95,434.95,434.95,0
20080601|2008-05-14 23:00,15,431.15,431.15,431.15,431.15,0
20080601|2008-05-15 02:00,15,434.65,435.5,434.65,435.5,0
20080601|2008-05-15 03:00,15,432.75,432.75,431.9,431.9,0
20080601|2008-05-15 03:30,15,431.9,432,431.9,432,0
20080601|2008-05-15 04:30,15,432,432,432,432,0
20080601|2008-05-15 06:00,15,431.5,431.5,431.5,431.5,0
20080601|2008-05-15 06:30,15,431.5,431.5,431.5,431.5,0
20080601|2008-05-15 07:00,15,434.75,434.8,434.75,434.8,0
20080601|2008-05-15 07:30,15,434.8,438.75,434.8,437.8,0
20080601|2008-05-15 08:00,15,437.45,440,437.45,438.15,0
20080601|2008-05-15 08:30,15,438.15,438.15,437,437.4,0
20080601|2008-05-15 09:00,15,435.95,437.25,435.95,436.5,0
20080601|2008-05-15 09:30,15,436.5,438,436.5,438,0
20080601|2008-05-15 10:00,15,437.7,437.7,436.6,437.7,0
20080601|2008-05-15 10:30,15,437.5,437.5,436.5,437,0
20080601|2008-05-15 11:00,15,437,437.15,433.75,433.75,0
20080601|2008-05-15 11:30,15,434.3,443,433.6,443,0
20080601|2008-05-15 12:00,15,436.25,437.45,435,436.5,0
20080601|2008-05-15 14:00,15,437,437.45,435.05,437.45,0
20080601|2008-05-15 14:30,15,437.5,437.5,436.6,436.6,0
20080601|2008-05-15 15:00,15,437.5,437.5,437.5,437.5,0
20080601|2008-05-15 19:00,16,436.35,436.35,435.05,435.05,0
20080601|2008-05-15 22:30,16,438,438,438,438,0
20080601|2008-05-16 03:00,16,439.65,439.9,439.65,439.9,0
20080601|2008-05-16 03:30,16,439.75,439.75,439.6,439.75,0
20080601|2008-05-16 04:00,16,441,441,441,441,0
20080601|2008-05-16 04:30,16,441.5,442,441.5,441.75,0
20080601|2008-05-16 05:00,16,442,443.25,441.75,443.25,0
20080601|2008-05-16 05:30,16,442,442,442,442,0
20080601|2008-05-16 06:00,16,442.4,443,442.4,443,0
20080601|2008-05-16 06:30,16,441.55,447.9,437,446.25,0
20080601|2008-05-16 07:00,16,445.9,445.9,444.05,444.5,0
20080601|2008-05-16 07:30,16,444.5,446.25,443.35,446.25,0
20080601|2008-05-16 08:00,16,446.8,447.3,445.15,447.3,0
20080601|2008-05-16 08:30,16,447.3,447.3,445.75,446.8,0
20080601|2008-05-16 09:00,16,446.6,449.9,446.6,448.5,0
20080601|2008-05-16 09:30,16,449.25,450,447,448.05,0
20080601|2008-05-16 10:00,16,449,458,446.95,453,0
20080601|2008-05-16 10:30,16,451.05,452.1,450.7,452.1,0
20080601|2008-05-16 11:00,16,452.1,452.1,450.75,450.75,0
20080601|2008-05-16 11:30,16,449.1,453.75,447.85,453.75,0
20080601|2008-05-16 12:00,16,451.75,452,447.55,448.95,0
20080601|2008-05-16 12:30,16,448.95,449,446.75,448.85,0
20080601|2008-05-16 14:30,16,448.45,450.6,448,450.6,0
20080601|2008-05-16 16:00,16,447.2,447.2,447.2,447.2,0
20080601|2008-05-18 17:00,19,450,450,450,450,0
20080601|2008-05-18 18:00,19,452,452,452,452,0
20080601|2008-05-18 19:30,19,451.5,452,451.5,452,0
20080601|2008-05-18 20:00,19,452.1,452.1,452.1,452.1,0
20080601|2008-05-18 21:00,19,452.1,452.1,452.1,452.1,0
20080601|2008-05-18 22:00,19,451,451,451,451,0
20080601|2008-05-18 22:30,19,452.1,452.1,452.1,452.1,0
20080601|2008-05-19 01:00,19,452,453.9,452,453.9,0
20080601|2008-05-19 01:30,19,453.9,453.9,453.9,453.9,0
20080601|2008-05-19 02:00,19,453,453,453,453,0
20080601|2008-05-19 02:30,19,453.9,454.9,452.5,452.5,0
20080601|2008-05-19 03:00,19,455.5,455.5,454.25,454.25,0
20080601|2008-05-19 03:30,19,455,455,453.75,453.75,0
20080601|2008-05-19 04:00,19,453,453.25,452,452,0
20080601|2008-05-19 04:30,19,451.5,452,451.5,452,0
20080601|2008-05-19 05:00,19,451.5,452,451,451,0
20080601|2008-05-19 05:30,19,451,451.75,451,451.75,0
20080601|2008-05-19 06:00,19,451.75,453,451.75,453,0
20080601|2008-05-19 06:30,19,452.5,452.5,452,452,0
20080601|2008-05-19 07:00,19,448.2,449,446.6,449,0
20080601|2008-05-19 07:30,19,451.95,451.95,446.05,448,0
20080601|2008-05-19 08:00,19,448.7,450,448.1,449,0
20080601|2008-05-19 08:30,19,449.9,449.9,447.95,447.95,0
20080601|2008-05-19 09:00,19,447.5,447.5,446.95,447,0
20080601|2008-05-19 09:30,19,446,447,444.1,447,0
20080601|2008-05-19 10:00,19,445.6,445.6,441.25,443,0
20080601|2008-05-19 10:30,19,443.05,445.1,442.75,445.1,0
20080601|2008-05-19 11:00,19,445,445.65,445,445.5,0
20080601|2008-05-19 11:30,19,446,452,445,452,0
20080601|2008-05-19 12:00,19,447,448.5,444.85,448.5,0
20080601|2008-05-19 12:30,19,448.95,449.85,445.5,445.5,0
20080601|2008-05-19 14:30,19,449.75,449.75,449.7,449.7,0
20080601|2008-05-19 15:00,19,449.8,449.9,449.8,449.9,0
20080601|2008-05-19 15:30,19,451.3,451.35,449.15,449.5,0
20080601|2008-05-19 19:00,20,448.35,448.35,448.35,448.35,0
20080601|2008-05-19 23:30,20,450.9,450.95,450.9,450.95,0
20080601|2008-05-20 00:00,20,451.3,451.3,451.3,451.3,0
20080601|2008-05-20 02:00,20,452,453.1,452,453.1,0
20080601|2008-05-20 03:00,20,450.1,450.1,450.1,450.1,0
20080601|2008-05-20 03:30,20,453.4,453.5,447.25,447.25,0
20080601|2008-05-20 04:00,20,445.65,445.65,441.75,441.75,0
20080601|2008-05-20 04:30,20,446,451.45,444,447.95,0
20080601|2008-05-20 05:00,20,447.3,447.3,447,447,0
20080601|2008-05-20 05:30,20,448.9,449,448.9,449,0
20080601|2008-05-20 06:30,20,446.1,446.1,443.5,443.5,0
20080601|2008-05-20 07:00,20,444.3,445,444,444,0
20080601|2008-05-20 07:30,20,445.5,447.5,445.5,445.7,0
20080601|2008-05-20 08:00,20,445.1,445.9,444.35,445.9,0
20080601|2008-05-20 08:30,20,445.95,447,445.95,446.1,0
20080601|2008-05-20 09:00,20,446.95,447.5,443.5,443.5,0
20080601|2008-05-20 09:30,20,444,446.5,444,444.75,0
20080601|2008-05-20 10:00,20,444.95,445.75,443,444,0
20080601|2008-05-20 10:30,20,443.3,447,443.3,447,0
20080601|2008-05-20 11:00,20,447.45,448.5,447,447.75,0
20080601|2008-05-20 11:30,20,447.05,451,446.05,448,0
20080601|2008-05-20 12:00,20,448,448,446.8,446.8,0
20080601|2008-05-20 12:30,20,447.1,447.1,447.05,447.05,0
20080601|2008-05-20 13:30,20,444.55,444.55,444,444,0
20080601|2008-05-20 14:30,20,446.95,447,446.95,447,0
20080601|2008-05-20 15:00,20,447,447,447,447,0
20080601|2008-05-20 16:00,20,446.5,446.5,446.5,446.5,0
20080601|2008-05-20 18:30,21,446.5,446.5,446.2,446.2,0
20080601|2008-05-20 19:00,21,448.5,449.9,448.5,449.9,0
20080601|2008-05-20 19:30,21,449.9,450.05,449.9,450.05,0
20080601|2008-05-20 20:00,21,450,450,450,450,0
20080601|2008-05-20 20:30,21,451.95,452,451.95,452,0
20080601|2008-05-20 21:30,21,451.95,451.95,451.95,451.95,0
20080601|2008-05-20 22:00,21,450,450,450,450,0
20080601|2008-05-20 23:30,21,451.9,451.9,451.9,451.9,0
20080601|2008-05-21 01:00,21,449.1,449.1,449,449,0
20080601|2008-05-21 01:30,21,448.2,448.2,448.2,448.2,0
20080601|2008-05-21 02:00,21,448,448,446.2,447.2,0
20080601|2008-05-21 02:30,21,447.9,448,447.9,448,0
20080601|2008-05-21 03:00,21,448.9,449,448.9,449,0
20080601|2008-05-21 03:30,21,448.95,449,448.95,449,0
20080601|2008-05-21 05:00,21,452.8,452.9,451.05,452,0
20080601|2008-05-21 06:00,21,452.9,453,451.5,451.55,0
20080601|2008-05-21 06:30,21,452,452,452,452,0
20080601|2008-05-21 07:00,21,453,453,450.5,450.5,0
20080601|2008-05-21 07:30,21,450.85,452.65,447.3,447.55,0
20080601|2008-05-21 08:00,21,447.55,448,445.35,445.75,0
20080601|2008-05-21 08:30,21,445.8,449.25,445.8,448.2,0
20080601|2008-05-21 09:00,21,447.85,448,446.9,448,0
20080601|2008-05-21 09:30,21,448.15,448.8,447.55,448.8,0
20080601|2008-05-21 10:00,21,449.5,453.8,449,452.85,0
20080601|2008-05-21 10:30,21,451.5,452.5,451.5,451.65,0
20080601|2008-05-21 11:00,21,451.25,451.5,451.05,451.45,0
20080601|2008-05-21 11:30,21,451.45,465,451.45,456,0
20080601|2008-05-21 12:00,21,455.95,456.5,454.25,456.45,0
20080601|2008-05-21 12:30,21,456.35,457,456.35,456.95,0
20080601|2008-05-21 13:00,21,456,460.9,456,460,0
20080601|2008-05-21 13:30,21,460,460,459.85,459.85,0
20080601|2008-05-21 14:00,21,459,460,458.5,458.5,0
20080601|2008-05-21 15:00,21,458.4,460.85,458.4,460.5,0
20080601|2008-05-21 16:00,21,459.45,459.45,459.45,459.45,0
20080601|2008-05-21 17:00,22,460.9,463.2,460,463.2,0
20080601|2008-05-21 18:30,22,460,460,460,460,0
20080601|2008-05-21 20:30,22,460,460,460,460,0
20080601|2008-05-21 21:00,22,459,459,459,459,0
20080601|2008-05-21 21:30,22,460.9,460.9,460.9,460.9,0
20080601|2008-05-21 22:00,22,460.9,460.9,460.9,460.9,0
20080601|2008-05-22 00:30,22,459.95,459.95,459.05,459.05,0
20080601|2008-05-22 01:00,22,460.75,460.85,458.5,459,0
20080601|2008-05-22 01:30,22,459,460.6,459,460.6,0
20080601|2008-05-22 02:00,22,460,460.15,458.55,459.75,0
20080601|2008-05-22 02:30,22,458.6,458.65,455.75,455.75,0
20080601|2008-05-22 03:00,22,457,457,456,456,0
20080601|2008-05-22 04:00,22,455.4,455.4,455.25,455.25,0
20080601|2008-05-22 05:00,22,456.5,456.5,454.1,454.1,0
20080601|2008-05-22 05:30,22,454.95,455.35,454.1,455.35,0
20080601|2008-05-22 06:00,22,455.35,455.35,454.1,454.1,0
20080601|2008-05-22 07:00,22,457,457,456,457,0
20080601|2008-05-22 07:30,22,457,459.5,454.5,454.5,0
20080601|2008-05-22 08:00,22,454.5,456,453.1,454.5,0
20080601|2008-05-22 08:30,22,455.5,455.5,453.05,455,0
20080601|2008-05-22 09:00,22,454,454,451.5,451.5,0
20080601|2008-05-22 09:30,22,451.5,452.7,450.6,452.7,0
20080601|2008-05-22 10:00,22,452.7,453.4,452.7,453.4,0
20080601|2008-05-22 10:30,22,453,453.55,452.25,453.45,0
20080601|2008-05-22 11:00,22,453.4,454.75,453.4,454,0
20080601|2008-05-22 11:30,22,452.9,460,452.9,456,0
20080601|2008-05-22 12:00,22,455.05,455.65,452.65,452.65,0
20080601|2008-05-22 12:30,22,454,454,453.4,453.4,0
20080601|2008-05-22 13:00,22,452.95,452.95,451.5,451.5,0
20080601|2008-05-22 13:30,22,451.6,452.5,451.55,452.5,0
20080601|2008-05-22 15:30,22,453.95,454.95,453.95,454.95,0
20080601|2008-05-22 20:30,23,454.4,454.4,454.4,454.4,0
20080601|2008-05-22 23:30,23,451.35,451.35,451.35,451.35,0
20080601|2008-05-23 00:00,23,453,453.9,453,453.9,0
20080601|2008-05-23 01:30,23,455,455,455,455,0
20080601|2008-05-23 02:00,23,455,455,455,455,0
20080601|2008-05-23 02:30,23,454.95,455,454.95,455,0
20080601|2008-05-23 03:00,23,453.6,455,453.6,455,0
20080601|2008-05-23 03:30,23,455,455,455,455,0
20080601|2008-05-23 04:00,23,454.2,454.2,454.2,454.2,0
20080601|2008-05-23 04:30,23,454,454,453,453,0
20080601|2008-05-23 05:00,23,453,453,453,453,0
20080601|2008-05-23 05:30,23,453.5,453.5,448.1,449,0
20080601|2008-05-23 06:00,23,451.95,452,450.5,452,0
20080601|2008-05-23 06:30,23,452,452,452,452,0
20080601|2008-05-23 07:00,23,452,452,451,452,0
20080601|2008-05-23 07:30,23,452,455.9,450,450,0
20080601|2008-05-23 08:00,23,453,453,451.1,453,0
20080601|2008-05-23 08:30,23,453,455,452.95,454.45,0
20080601|2008-05-23 09:00,23,452.55,453.9,450.95,451,0
20080601|2008-05-23 09:30,23,451.35,456.3,451.35,456.15,0
20080601|2008-05-23 10:00,23,456,456,453.05,453.05,0
20080601|2008-05-23 10:30,23,452.5,452.5,450.05,451.3,0
20080601|2008-05-23 11:00,23,452.5,458,452.5,454,0
20080601|2008-05-23 11:30,23,454.95,458,454.05,458,0
20080601|2008-05-23 12:00,23,457.95,457.95,454.05,456.55,0
20080601|2008-05-23 12:30,23,456.75,456.75,456.75,456.75,0
20080601|2008-05-23 13:00,23,457.75,457.8,457.75,457.8,0
20080601|2008-05-23 13:30,23,457,457,457,457,0
20080601|2008-05-23 14:30,23,455.25,456.25,455.25,456.25,0
20080601|2008-05-23 15:30,23,456.5,456.5,454.6,454.6,0
20080601|2008-05-23 17:00,26,457.3,457.3,457.3,457.3,0
20080601|2008-05-26 00:00,26,454.6,454.6,454.6,454.6,0
20080601|2008-05-26 00:30,26,454.55,454.55,454.55,454.55,0
20080601|2008-05-26 03:00,26,454.5,454.5,454.5,454.5,0
20080601|2008-05-26 08:30,26,453.15,453.15,453.15,453.15,0
20080601|2008-05-26 11:00,26,454.5,454.5,454.5,454.5,0
20080601|2008-05-26 14:30,26,453.5,453.5,453.5,453.5,0
20080601|2008-05-26 19:00,27,454.65,454.65,454.65,454.65,0
20080601|2008-05-26 19:30,27,454.65,454.65,454.65,454.65,0
20080601|2008-05-27 00:00,27,457.95,457.95,457.95,457.95,0
20080601|2008-05-27 01:00,27,457.45,457.45,453.95,453.95,0
20080601|2008-05-27 01:30,27,453.2,453.95,452.6,452.6,0
20080601|2008-05-27 02:30,27,452.6,452.6,448.1,448.1,0
20080601|2008-05-27 03:00,27,450,450,450,450,0
20080601|2008-05-27 04:30,27,452.5,452.5,452.45,452.45,0
20080601|2008-05-27 05:30,27,452,452,452,452,0
20080601|2008-05-27 06:30,27,452,452,452,452,0
20080601|2008-05-27 07:00,27,451,451,449.2,449.2,0
20080601|2008-05-27 07:30,27,449.15,451.9,448.1,450.75,0
20080601|2008-05-27 08:00,27,451.1,452,448.1,448.5,0
20080601|2008-05-27 08:30,27,449.35,449.45,444.1,444.5,0
20080601|2008-05-27 09:00,27,445.1,447.35,444.5,447.05,0
20080601|2008-05-27 09:30,27,447,448.05,446,447.6,0
20080601|2008-05-27 10:00,27,444.55,446,442,443.75,0
20080601|2008-05-27 10:30,27,443.8,443.8,442.05,443.1,0
20080601|2008-05-27 11:00,27,443.5,445,443.5,444.6,0
20080601|2008-05-27 11:30,27,443.8,443.95,441,443.95,0
20080601|2008-05-27 12:00,27,442.3,442.3,441,441,0
20080601|2008-05-27 12:30,27,440.25,441,440.2,440.4,0
20080601|2008-05-27 13:00,27,440.4,440.4,440.25,440.25,0
20080601|2008-05-27 14:00,27,440.25,440.75,440,440,0
20080601|2008-05-27 14:30,27,440,440,440,440,0
20080601|2008-05-27 15:00,27,440,440,440,440,0
20080601|2008-05-27 19:00,28,438.5,438.5,438.5,438.5,0
20080601|2008-05-27 19:30,28,441,441,441,441,0
20080601|2008-05-27 22:30,28,439.85,441.75,439.85,441.75,0
20080601|2008-05-27 23:00,28,441.75,441.75,441.75,441.75,0
20080601|2008-05-28 01:00,28,443.25,444,443.25,444,0
20080601|2008-05-28 01:30,28,442.25,445.9,442.25,445.9,0
20080601|2008-05-28 02:00,28,441.2,442.5,441.2,442.5,0
20080601|2008-05-28 03:00,28,441.1,441.1,435.1,435.5,0
20080601|2008-05-28 03:30,28,435.5,436,432.1,436,0
20080601|2008-05-28 04:00,28,437,437,434,435,0
20080601|2008-05-28 05:30,28,433,433,431.5,431.5,0
20080601|2008-05-28 06:00,28,432.1,434.5,432.1,433,0
20080601|2008-05-28 06:30,28,432.15,434,432,433,0
20080601|2008-05-28 07:00,28,433.75,434.5,431.9,434,0
20080601|2008-05-28 07:30,28,432.2,434,430.1,434,0
20080601|2008-05-28 08:00,28,433.45,435,431.8,431.8,0
20080601|2008-05-28 08:30,28,433.5,435.8,432,435.8,0
20080601|2008-05-28 09:00,28,436.2,440.9,434.5,439,0
20080601|2008-05-28 09:30,28,437.05,437.15,432.75,435.5,0
20080601|2008-05-28 10:00,28,434.6,434.8,432.55,434.8,0
20080601|2008-05-28 11:00,28,435.4,435.9,435.4,435.9,0
20080601|2008-05-28 11:30,28,436.4,438,434.55,434.55,0
20080601|2008-05-28 12:00,28,436,436,435,435.1,0
20080601|2008-05-28 12:30,28,436,438.35,433,437.5,0
20080601|2008-05-28 13:00,28,437.5,437.5,437.5,437.5,0
20080601|2008-05-28 13:30,28,438,438,438,438,0
20080601|2008-05-28 14:00,28,437.5,437.5,437.5,437.5,0
20080601|2008-05-28 15:00,28,437.5,438,435,435,0
20080601|2008-05-28 20:30,29,435,435,435,435,0
20080601|2008-05-29 01:00,29,432,432,432,432,0
20080601|2008-05-29 01:30,29,436,436,432.45,432.45,0
20080601|2008-05-29 02:30,29,435.6,435.6,435.6,435.6,0
20080601|2008-05-29 03:30,29,435,435.6,435,435.6,0
20080601|2008-05-29 04:00,29,433.75,433.75,433.25,433.25,0
20080601|2008-05-29 04:30,29,431.5,431.5,431.5,431.5,0
20080601|2008-05-29 05:00,29,430,433,430,430,0
20080601|2008-05-29 06:00,29,432.5,432.5,432.5,432.5,0
20080601|2008-05-29 06:30,29,432,432,432,432,0
20080601|2008-05-29 07:00,29,432,432,432,432,0
20080601|2008-05-29 07:30,29,433,434,431,431,0
20080601|2008-05-29 08:00,29,430.2,432.45,428.5,430.7,0
20080601|2008-05-29 08:30,29,431.1,431.8,429.8,430.55,0
20080601|2008-05-29 09:00,29,430.6,433.3,430.35,433.3,0
20080601|2008-05-29 09:30,29,434,435.3,430,430.6,0
20080601|2008-05-29 10:00,29,430.5,432.5,430.5,431.5,0
20080601|2008-05-29 10:30,29,431,431.5,427,427,0
20080601|2008-05-29 11:00,29,431.3,431.3,425.5,425.5,0
20080601|2008-05-29 11:30,29,425.55,426.75,424.6,426.75,0
20080601|2008-05-29 12:00,29,424.75,424.75,424,424.05,0
20080601|2008-05-29 12:30,29,424,424.05,424,424,0
20080601|2008-05-29 13:00,29,424,425,424,424.6,0
20080601|2008-05-29 13:30,29,424.4,424.4,424.4,424.4,0
20080601|2008-05-29 14:30,29,424.4,424.4,424.4,424.4,0
20080601|2008-05-29 15:00,29,424.4,424.4,424.4,424.4,0
20080601|2008-05-29 15:30,29,424.4,424.4,424.4,424.4,0
20080601|2008-05-30 02:00,30,426.8,426.8,426.8,426.8,0
20080601|2008-05-30 02:30,30,424.4,424.4,424.4,424.4,0
20080601|2008-05-30 05:30,30,427,427,427,427,0
20080601|2008-05-30 06:00,30,432.4,432.4,432.4,432.4,0
20080601|2008-05-30 07:30,30,429.35,429.35,429.35,429.35,0
20080601|2008-05-30 08:00,30,430.85,431.85,430.85,431.85,0
20080601|2008-05-30 08:30,30,430.4,432,429.5,432,0
20080601|2008-05-30 09:00,30,431.55,432.45,430.35,431,0
20080601|2008-05-30 09:30,30,432,432,432,432,0
20080601|2008-05-30 11:00,30,431.85,431.85,431.85,431.85,0
20080601|2008-05-30 11:30,30,435.1,436.2,435.1,436.2,0
20080601|2008-05-30 17:00,2,435,435,435,435,0
20080601|2008-06-02 02:30,2,431.55,431.55,431.55,431.55,0
20080601|2008-06-02 08:00,2,436.05,436.1,436.05,436.1,0
20080601|2008-06-02 11:00,2,436,436,436,436,0
20080601|2008-06-02 17:30,3,437.9,437.9,437.9,437.9,0
20080601|2008-06-03 08:00,3,430,430,430,430,0
20080601|2008-06-03 17:30,4,435.05,435.05,435.05,435.05,0
20080601|2008-06-04 03:30,4,434,434,434,434,0
20080601|2008-06-04 04:30,4,433,433,433,433,0
20080601|2008-06-04 10:30,4,430.05,430.05,430.05,430.05,0
20080601|2008-06-04 17:00,5,429.2,429.2,429.2,429.2,0
20080601|2008-06-05 08:30,5,425.55,425.55,425,425,0
20080601|2008-06-05 09:00,5,426.5,426.5,423,423,0
20080601|2008-06-05 09:30,5,424.3,424.3,423.05,423.05,0
20080601|2008-06-05 13:30,5,428.15,428.25,428.15,428.25,0
20080601|2008-06-06 10:00,6,433,433,433,433,0
20080601|2008-06-06 17:30,9,430.9,430.9,430.9,430.9,0
20080601|2008-06-09 11:30,9,430,430,430,430,0
20080601|2008-06-09 12:00,9,424,424,424,424,0
20080601|2008-06-09 17:00,10,426.7,426.7,426.7,426.7,0
20080601|2008-06-10 12:00,10,425.35,425.35,425.35,425.35,0
20080601|2008-06-11 12:00,11,430.3,430.3,430.3,430.3,0
20080601|2008-06-12 09:00,12,427,427,427,427,0
20080601|2008-06-12 11:30,12,435,435,435,435,0
20080601|2008-06-13 08:30,13,450,450,450,450,0
20080601|2008-06-13 11:00,13,452.7,452.7,452.7,452.7,0
20080601|2008-06-16 12:00,16,461.75,461.75,461.75,461.75,0
20080601|2008-06-17 12:00,17,461.15,461.15,461.15,461.15,0
20080601|2008-06-18 09:00,18,463.05,463.05,462.6,462.6,0
20080601|2008-06-18 14:00,18,472.15,472.15,472.15,472.15,0
20080601|2008-06-18 17:00,19,469.1,469.1,469.1,469.1,0
20080601|2008-06-19 10:00,19,473.6,473.6,473.6,473.6,0
20080601|2008-06-19 10:30,19,473.6,473.6,473.6,473.6,0
20080601|2008-06-19 11:30,19,475,475,475,475,0
20080601|2008-06-19 17:00,20,476.5,476.5,476.5,476.5,0
20080601|2008-06-20 09:00,20,473.25,474.25,473.25,474.25,0
20080601|2008-06-23 12:00,23,471.9,471.9,471.9,471.9,0
20080601|2008-06-24 12:00,24,469.6,469.6,469.6,469.6,0
20080601|2008-06-25 12:00,25,462.65,462.65,462.65,462.65,0
20080601|2008-06-26 12:30,26,468.9,468.9,468.9,468.9,0
20080701|2008-05-19 07:30,19,456,456,456,456,0
20080701|2008-05-19 17:00,20,451.35,451.35,451.35,451.35,0
20080701|2008-05-20 12:00,20,450.25,450.25,450.25,450.25,0
20080701|2008-05-21 12:00,21,462.85,462.85,462.85,462.85,0
20080701|2008-05-22 12:00,22,456.95,456.95,456.95,456.95,0
20080701|2008-05-23 12:00,23,457.3,457.3,457.3,457.3,0
20080701|2008-05-27 08:30,27,470,470,470,470,0
20080701|2008-05-27 17:00,28,443.95,443.95,443.95,443.95,0
20080701|2008-05-28 05:30,28,456.95,456.95,456.95,456.95,0
20080701|2008-05-28 17:00,29,436.25,436.25,436.25,436.25,0
20080701|2008-05-29 12:00,29,427.8,427.8,427.8,427.8,0
20080701|2008-05-30 05:30,30,438,438,438,438,0
20080701|2008-05-30 17:00,2,435,435,435,435,0
20080701|2008-06-02 12:00,2,437.9,437.9,437.9,437.9,0
20080701|2008-06-03 12:00,3,435.05,435.05,435.05,435.05,0
20080701|2008-06-04 12:00,4,429.2,429.2,429.2,429.2,0
20080701|2008-06-05 12:00,5,422.9,422.9,422.9,422.9,0
20080701|2008-06-06 12:00,6,430.9,430.9,430.9,430.9,0
20080701|2008-06-09 12:00,9,426.7,426.7,426.7,426.7,0
20080701|2008-06-10 12:00,10,425.35,425.35,425.35,425.35,0
20080701|2008-06-11 12:00,11,430.3,430.3,430.3,430.3,0
20080701|2008-06-12 06:30,12,432.7,432.7,432.7,432.7,0
20080701|2008-06-12 17:30,13,438.95,438.95,438.95,438.95,0
20080701|2008-06-13 12:00,13,451.75,451.75,451.75,451.75,0
20080701|2008-06-16 12:00,16,461.75,461.75,461.75,461.75,0
20080701|2008-06-17 12:00,17,461.15,461.15,461.15,461.15,0
20080701|2008-06-18 12:00,18,469.1,469.1,469.1,469.1,0
20080701|2008-06-19 12:00,19,476.5,476.5,476.5,476.5,0
20080701|2008-06-20 12:00,20,476.85,476.85,476.85,476.85,0
20080701|2008-06-23 12:00,23,471.9,471.9,471.9,471.9,0
20080701|2008-06-24 12:00,24,469.6,469.6,469.6,469.6,0
20080701|2008-06-25 12:00,25,462.65,462.65,462.65,462.65,0
20080701|2008-06-26 12:30,26,468.9,468.9,468.9,468.9,0
20080701|2008-06-27 12:00,27,471.2,471.2,471.2,471.2,0
20080701|2008-06-30 12:00,30,464.75,464.75,464.75,464.75,0
20080701|2008-07-01 12:00,1,472.05,472.05,472.05,472.05,0
20080701|2008-07-02 12:00,2,470,470,470,470,0
20080701|2008-07-03 12:00,3,462.95,462.95,462.95,462.95,0
20080701|2008-07-07 12:00,7,449.5,449.5,449.5,449.5,0
20080701|2008-07-08 12:00,8,442.45,442.45,442.45,442.45,0
20080701|2008-07-09 12:00,9,449,449,449,449,0
20080701|2008-07-10 12:00,10,452,452,452,452,0
20080701|2008-07-11 12:00,11,457.8,457.8,457.8,457.8,0
20080701|2008-07-14 12:00,14,456.35,456.35,456.35,456.35,0
20080701|2008-07-15 12:00,15,443.65,443.65,443.65,443.65,0
20080701|2008-07-16 12:00,16,432.1,432.1,432.1,432.1,0
20080701|2008-07-17 12:00,17,426.35,426.35,426.35,426.35,0
20080701|2008-07-18 12:00,18,416.6,416.6,416.6,416.6,0
20080701|2008-07-21 12:00,21,415,415,415,415,0
20080701|2008-07-22 12:00,22,411.5,411.5,411.5,411.5,0
20080701|2008-07-23 12:00,23,392.15,392.15,392.15,392.15,0
20080701|2008-07-24 12:00,24,387,387,387,387,0
20080701|2008-07-25 12:00,25,383,383,383,383,0
20080701|2008-07-28 12:00,28,391.25,391.25,391.25,391.25,0
20080701|2008-07-29 12:00,29,383.35,383.35,383.35,383.35,0
20080901|2008-05-04 18:30,5,423.85,423.85,423.85,423.85,0
20080901|2008-05-04 20:00,5,423.4,423.85,422,422,0
20080901|2008-05-05 07:30,5,423.2,423.2,423.2,423.2,0
20080901|2008-05-05 08:00,5,426,426,426,426,0
20080901|2008-05-05 09:00,5,427,427,427,427,0
20080901|2008-05-05 10:00,5,426.85,427,426.85,427,0
20080901|2008-05-05 10:30,5,426.85,427,426.85,427,0
20080901|2008-05-05 11:00,5,427,427,427,427,0
20080901|2008-05-05 13:00,5,425.9,425.9,425.9,425.9,0
20080901|2008-05-05 17:00,6,428.3,428.3,428.3,428.3,0
20080901|2008-05-05 23:30,6,425,425,425,425,0
20080901|2008-05-06 02:00,6,432.95,432.95,432.95,432.95,0
20080901|2008-05-06 03:00,6,434,434,434,434,0
20080901|2008-05-06 06:00,6,430.3,430.3,430,430,0
20080901|2008-05-06 07:00,6,430,430,428.8,428.8,0
20080901|2008-05-06 07:30,6,428.85,429,427.5,427.8,0
20080901|2008-05-06 08:00,6,429,429,429,429,0
20080901|2008-05-06 08:30,6,433.3,433.3,433.3,433.3,0
20080901|2008-05-06 09:00,6,435.45,435.9,432.2,432.2,0
20080901|2008-05-06 09:30,6,433.65,433.65,433.65,433.65,0
20080901|2008-05-06 10:30,6,432.3,432.3,432.2,432.2,0
20080901|2008-05-06 11:30,6,432.2,432.2,432.2,432.2,0
20080901|2008-05-06 12:30,6,434.5,434.5,434.5,434.5,0
20080901|2008-05-06 14:00,6,435.35,435.5,435.35,435.5,0
20080901|2008-05-06 17:00,7,434.9,434.9,434.9,434.9,0
20080901|2008-05-07 04:00,7,432,432,432,432,0
20080901|2008-05-07 05:00,7,430,430,430,430,0
20080901|2008-05-07 05:30,7,428,428,428,428,0
20080901|2008-05-07 11:30,7,426.5,426.5,426.1,426.1,0
20080901|2008-05-07 12:00,7,427,427,427,427,0
20080901|2008-05-07 14:00,7,430.1,430.1,430.1,430.1,0
20080901|2008-05-07 17:00,8,429.25,429.25,429.25,429.25,0
20080901|2008-05-07 22:30,8,429.8,429.8,429.8,429.8,0
20080901|2008-05-08 08:00,8,436.25,436.25,435.25,435.25,0
20080901|2008-05-08 09:00,8,436,436,436,436,0
20080901|2008-05-08 13:00,8,437.95,437.95,437.95,437.95,0
20080901|2008-05-08 17:00,9,439.4,439.4,439.4,439.4,0
20080901|2008-05-09 03:30,9,445.2,445.2,445.15,445.15,0
20080901|2008-05-09 04:00,9,445,445,445,445,0
20080901|2008-05-09 07:00,9,443.55,443.55,442,442,0
20080901|2008-05-09 07:30,9,442.6,442.6,442.6,442.6,0
20080901|2008-05-09 08:30,9,441.95,443,441.95,443,0
20080901|2008-05-09 10:00,9,440.2,440.2,440.2,440.2,0
20080901|2008-05-09 10:30,9,441.6,441.6,441.6,441.6,0
20080901|2008-05-09 11:30,9,444.95,446,444.95,446,0
20080901|2008-05-09 12:00,9,448,448,448,448,0
20080901|2008-05-09 14:00,9,447.5,448.75,447.5,448.75,0
20080901|2008-05-09 15:30,9,448.9,448.9,448.9,448.9,0
20080901|2008-05-09 16:30,9,447.25,447.25,447.25,447.25,0
20080901|2008-05-11 22:00,12,447.2,447.2,447.2,447.2,0
20080901|2008-05-12 05:00,12,446,446,446,446,0
20080901|2008-05-12 07:00,12,443.35,443.35,442,442,0
20080901|2008-05-12 08:30,12,447.45,447.45,446,447.2,0
20080901|2008-05-12 10:00,12,447.7,447.7,447.7,447.7,0
20080901|2008-05-12 11:00,12,447.7,447.7,445.65,445.65,0
20080901|2008-05-12 12:00,12,446.85,448.6,446.85,448.6,0
20080901|2008-05-12 13:30,12,444.6,444.6,444.6,444.6,0
20080901|2008-05-12 14:30,12,447.15,447.15,447.15,447.15,0
20080901|2008-05-13 04:00,13,443.75,443.75,443.75,443.75,0
20080901|2008-05-13 04:30,13,442,442,442,442,0
20080901|2008-05-13 07:00,13,444.75,444.75,444.75,444.75,0
20080901|2008-05-13 08:00,13,440.5,440.5,440.2,440.2,0
20080901|2008-05-13 09:00,13,439.3,439.3,439.3,439.3,0
20080901|2008-05-13 10:00,13,442.65,442.9,442.65,442.9,0
20080901|2008-05-13 10:30,13,442.9,443.45,442.9,443.4,0
20080901|2008-05-13 11:00,13,443.6,443.65,443.4,443.65,0
20080901|2008-05-13 11:30,13,442.8,442.8,442.8,442.8,0
20080901|2008-05-13 17:00,14,444.7,444.7,444.7,444.7,0
20080901|2008-05-14 01:00,14,441.85,441.85,441.85,441.85,0
20080901|2008-05-14 01:30,14,440.5,440.5,440.5,440.5,0
20080901|2008-05-14 08:30,14,439.2,439.2,436.1,436.1,0
20080901|2008-05-14 09:30,14,436.2,436.2,436.2,436.2,0
20080901|2008-05-14 10:30,14,435.15,435.2,434.35,434.35,0
20080901|2008-05-14 11:30,14,439.6,439.6,439.6,439.6,0
20080901|2008-05-14 12:00,14,438,438,438,438,0
20080901|2008-05-14 12:30,14,438,438.05,437.25,437.25,0
20080901|2008-05-14 13:00,14,437.5,437.5,437,437,0
20080901|2008-05-14 15:00,14,437.15,437.15,437.15,437.15,0
20080901|2008-05-14 20:00,15,437.15,437.15,437.15,437.15,0
20080901|2008-05-15 02:00,15,438.55,438.55,438.55,438.55,0
20080901|2008-05-15 03:00,15,436.5,436.5,435.8,435.8,0
20080901|2008-05-15 07:30,15,440.95,440.95,440.95,440.95,0
20080901|2008-05-15 08:00,15,442.7,443.9,442.1,442.15,0
20080901|2008-05-15 08:30,15,441,441,441,441,0
20080901|2008-05-15 09:00,15,440.35,440.35,440.35,440.35,0
20080901|2008-05-15 10:00,15,441.6,441.6,441.6,441.6,0
20080901|2008-05-15 11:00,15,441,441,438,438,0
20080901|2008-05-15 11:30,15,438.15,438.15,438,438,0
20080901|2008-05-15 12:00,15,438,440.45,438,440.45,0
20080901|2008-05-15 17:00,16,444.5,444.5,444.5,444.5,0
20080901|2008-05-15 19:00,16,443.7,443.7,443.7,443.7,0
20080901|2008-05-15 19:30,16,443.7,443.7,443.7,443.7,0
20080901|2008-05-16 03:00,16,443.7,443.7,443.7,443.7,0
20080901|2008-05-16 06:30,16,445.5,451.6,445.5,451.6,0
20080901|2008-05-16 07:00,16,448.85,448.85,448.85,448.85,0
20080901|2008-05-16 07:30,16,447.6,448.95,447.6,448.95,0
20080901|2008-05-16 08:30,16,450.75,450.75,450.75,450.75,0
20080901|2008-05-16 09:00,16,452.5,453.85,452.5,453.85,0
20080901|2008-05-16 09:30,16,453.85,453.85,451.75,451.9,0
20080901|2008-05-16 10:00,16,452.95,459.15,452.95,455,0
20080901|2008-05-16 10:30,16,454.65,456,454.65,456,0
20080901|2008-05-16 11:00,16,456,456,454.65,454.65,0
20080901|2008-05-16 11:30,16,453,454,453,453.9,0
20080901|2008-05-16 12:00,16,454.4,455.05,452.85,452.85,0
20080901|2008-05-16 12:30,16,452.85,452.85,450.6,450.6,0
20080901|2008-05-16 14:30,16,453,454.5,453,454.5,0
20080901|2008-05-16 17:00,19,457.2,457.2,457.2,457.2,0
20080901|2008-05-18 18:00,19,456,456,456,456,0
20080901|2008-05-18 19:30,19,455.5,456,455.5,456,0
20080901|2008-05-19 01:00,19,457.3,457.9,457.3,457.9,0
20080901|2008-05-19 01:30,19,457.9,457.9,457.9,457.9,0
20080901|2008-05-19 02:30,19,457.9,458,457.9,458,0
20080901|2008-05-19 03:30,19,457.8,457.8,457.8,457.8,0
20080901|2008-05-19 04:00,19,455.95,455.95,455.95,455.95,0
20080901|2008-05-19 04:30,19,455.95,455.95,455.95,455.95,0
20080901|2008-05-19 05:00,19,455,455,454.95,454.95,0
20080901|2008-05-19 06:00,19,456.95,456.95,456.95,456.95,0
20080901|2008-05-19 07:00,19,452.1,452.1,452,452,0
20080901|2008-05-19 07:30,19,450.3,455,450,450,0
20080901|2008-05-19 08:00,19,453.4,453.45,452.9,452.95,0
20080901|2008-05-19 09:30,19,450,450,448.05,448.05,0
20080901|2008-05-19 10:00,19,448,448,446.5,446.5,0
20080901|2008-05-19 10:30,19,447,449.15,447,449.15,0
20080901|2008-05-19 11:30,19,450,450,449,449,0
20080901|2008-05-19 12:00,19,451.9,451.9,451.9,451.9,0
20080901|2008-05-19 15:30,19,455.3,455.3,455.3,455.3,0
20080901|2008-05-19 17:00,20,455.35,455.35,455.35,455.35,0
20080901|2008-05-20 02:00,20,457,457,457,457,0
20080901|2008-05-20 03:30,20,457.3,457.4,457.3,457.4,0
20080901|2008-05-20 06:30,20,448.25,448.25,448.25,448.25,0
20080901|2008-05-20 08:00,20,448.5,448.8,448.5,448.8,0
20080901|2008-05-20 08:30,20,450.4,450.45,450.4,450.45,0
20080901|2008-05-20 09:00,20,450.9,450.95,448,448,0
20080901|2008-05-20 09:30,20,448.75,448.75,448.75,448.75,0
20080901|2008-05-20 10:00,20,448.75,449.75,447.95,448,0
20080901|2008-05-20 10:30,20,448.1,449,448.1,449,0
20080901|2008-05-20 11:00,20,451.7,451.7,451.7,451.7,0
20080901|2008-05-20 11:30,20,451,452.95,450,451.9,0
20080901|2008-05-20 12:00,20,451,451,450.9,450.9,0
20080901|2008-05-20 12:30,20,451,451,451,451,0
20080901|2008-05-20 13:30,20,448.5,448.5,448,448,0
20080901|2008-05-20 14:30,20,450.9,450.95,450.9,450.95,0
20080901|2008-05-20 15:00,20,450.95,450.95,450.95,450.95,0
20080901|2008-05-20 17:00,21,454.2,454.2,454.2,454.2,0
20080901|2008-05-20 19:30,21,453.8,453.8,453.8,453.8,0
20080901|2008-05-20 20:30,21,455.95,456,455.95,456,0
20080901|2008-05-20 21:30,21,455.95,455.95,455.95,455.95,0
20080901|2008-05-21 02:00,21,451,451,450,450,0
20080901|2008-05-21 02:30,21,451,451,451,451,0
20080901|2008-05-21 05:00,21,455,455,455,455,0
20080901|2008-05-21 06:00,21,456,456,455.85,455.85,0
20080901|2008-05-21 06:30,21,455.95,455.95,455.95,455.95,0
20080901|2008-05-21 07:00,21,455,455,454.5,454.5,0
20080901|2008-05-21 07:30,21,454.85,455.75,454.85,455.75,0
20080901|2008-05-21 08:00,21,450.75,450.85,449.75,449.75,0
20080901|2008-05-21 08:30,21,451.2,453.2,451.2,452.15,0
20080901|2008-05-21 09:30,21,451.7,451.7,451.5,451.5,0
20080901|2008-05-21 10:00,21,453.45,453.45,453.45,453.45,0
20080901|2008-05-21 11:00,21,456,456,455.05,455.5,0
20080901|2008-05-21 11:30,21,455.05,462.05,455.05,456,0
20080901|2008-05-21 12:00,21,460,460,459,459,0
20080901|2008-05-21 12:30,21,460.9,460.9,460.9,460.9,0
20080901|2008-05-21 13:00,21,463.5,464.4,463.5,463.95,0
20080901|2008-05-21 13:30,21,463.95,463.95,463.95,463.95,0
20080901|2008-05-21 14:00,21,463.75,463.75,463.75,463.75,0
20080901|2008-05-21 15:00,21,463.5,464.9,463.2,464.35,0
20080901|2008-05-21 16:00,21,463.5,463.5,463.5,463.5,0
20080901|2008-05-21 18:30,22,464,464,464,464,0
20080901|2008-05-21 21:30,22,464.95,464.95,464.95,464.95,0
20080901|2008-05-21 23:30,22,465,465,465,465,0
20080901|2008-05-22 00:30,22,464,464,464,464,0
20080901|2008-05-22 01:00,22,464.8,464.9,463.5,463.5,0
20080901|2008-05-22 01:30,22,463.05,463.05,463.05,463.05,0
20080901|2008-05-22 02:00,22,464.05,464.2,462.7,463.8,0
20080901|2008-05-22 02:30,22,461,461,459.8,459.8,0
20080901|2008-05-22 04:00,22,459,461.2,458.85,461.2,0
20080901|2008-05-22 05:30,22,459,459,457.75,459,0
20080901|2008-05-22 07:00,22,459.95,460.95,459.95,460.95,0
20080901|2008-05-22 07:30,22,461.9,463.45,459.85,459.85,0
20080901|2008-05-22 08:00,22,457.85,459.75,457.85,458.35,0
20080901|2008-05-22 08:30,22,459.35,459.35,457,457.7,0
20080901|2008-05-22 09:00,22,457.9,457.9,456,456,0
20080901|2008-05-22 09:30,22,455.2,455.2,454.5,455,0
20080901|2008-05-22 10:30,22,457.5,457.5,457.5,457.5,0
20080901|2008-05-22 11:30,22,459,460,459,460,0
20080901|2008-05-22 12:00,22,458.5,459.65,456.5,456.5,0
20080901|2008-05-22 12:30,22,458,458,457.75,457.75,0
20080901|2008-05-22 13:00,22,456.9,456.9,456.9,456.9,0
20080901|2008-05-22 13:30,22,455.5,456.45,455.5,456.45,0
20080901|2008-05-22 23:30,23,455.35,455.35,455.35,455.35,0
20080901|2008-05-23 00:00,23,457.4,457.4,457.4,457.4,0
20080901|2008-05-23 03:00,23,459,459,459,459,0
20080901|2008-05-23 04:00,23,458,458,458,458,0
20080901|2008-05-23 04:30,23,457.55,457.55,457.5,457.5,0
20080901|2008-05-23 05:30,23,456.1,456.1,451.85,451.85,0
20080901|2008-05-23 06:00,23,454.3,455.9,454.25,455.9,0
20080901|2008-05-23 07:00,23,454.85,455.9,454.85,455.9,0
20080901|2008-05-23 07:30,23,458.95,459.9,454,454,0
20080901|2008-05-23 08:00,23,455.1,457,455.1,457,0
20080901|2008-05-23 08:30,23,457,458.95,457,458.95,0
20080901|2008-05-23 09:00,23,457.7,457.85,457.7,457.85,0
20080901|2008-05-23 09:30,23,458,458,458,458,0
20080901|2008-05-23 10:00,23,459.95,459.95,454.55,457,0
20080901|2008-05-23 10:30,23,456,456,454,454,0
20080901|2008-05-23 11:30,23,458.05,465,458.05,462,0
20080901|2008-05-23 12:00,23,462,462,462,462,0
20080901|2008-05-23 12:30,23,460.75,460.75,460.75,460.75,0
20080901|2008-05-23 14:30,23,459.25,459.25,459.25,459.25,0
20080901|2008-05-26 00:30,26,458.35,458.35,458.35,458.35,0
20080901|2008-05-26 03:00,26,458.6,458.6,458.6,458.6,0
20080901|2008-05-26 08:30,26,457.25,457.25,457.25,457.25,0
20080901|2008-05-26 11:00,26,458.6,458.6,458.6,458.6,0
20080901|2008-05-26 12:00,26,460,460,460,460,0
20080901|2008-05-26 14:30,26,457.5,457.5,457.5,457.5,0
20080901|2008-05-26 20:30,27,458,458,458,458,0
20080901|2008-05-26 22:30,27,460,460,460,460,0
20080901|2008-05-27 00:00,27,462,462,462,462,0
20080901|2008-05-27 01:00,27,461.5,461.5,458,458,0
20080901|2008-05-27 01:30,27,457.25,458,457.25,458,0
20080901|2008-05-27 02:30,27,456.05,456.05,455,455,0
20080901|2008-05-27 04:30,27,456.55,456.55,456.5,456.5,0
20080901|2008-05-27 05:30,27,456.05,456.05,456.05,456.05,0
20080901|2008-05-27 06:30,27,455.9,455.9,454.2,454.2,0
20080901|2008-05-27 07:00,27,454.2,454.2,453,453,0
20080901|2008-05-27 07:30,27,453,454.8,452.5,454.8,0
20080901|2008-05-27 08:00,27,455,455.95,452,453,0
20080901|2008-05-27 08:30,27,453.25,453.5,448,449,0
20080901|2008-05-27 09:00,27,451.1,453,448.35,453,0
20080901|2008-05-27 09:30,27,450.9,452.3,450,450,0
20080901|2008-05-27 10:00,27,449,450,447,447.75,0
20080901|2008-05-27 10:30,27,446.9,447.5,446,446.9,0
20080901|2008-05-27 11:00,27,447.95,448.5,447.95,448.5,0
20080901|2008-05-27 11:30,27,447.7,447.85,444,447.85,0
20080901|2008-05-27 12:00,27,446.2,446.2,444,444,0
20080901|2008-05-27 12:30,27,444,444,443.65,443.65,0
20080901|2008-05-27 13:00,27,443.65,443.65,443.65,443.65,0
20080901|2008-05-27 14:00,27,443.5,444,443.5,443.9,0
20080901|2008-05-27 15:00,27,443,443,443,443,0
20080901|2008-05-27 15:30,27,442.85,442.85,442.85,442.85,0
20080901|2008-05-27 16:00,27,442.85,442.85,442.85,442.85,0
20080901|2008-05-27 23:00,28,443.5,443.5,443.5,443.5,0
20080901|2008-05-28 01:00,28,445,445,445,445,0
20080901|2008-05-28 01:30,28,444,444,444,444,0
20080901|2008-05-28 02:00,28,444,444,444,444,0
20080901|2008-05-28 03:00,28,442.85,442.85,435.5,437.5,0
20080901|2008-05-28 03:30,28,437.9,438.45,437.5,438.45,0
20080901|2008-05-28 04:00,28,439.5,439.5,439.5,439.5,0
20080901|2008-05-28 04:30,28,439.1,439.1,439.1,439.1,0
20080901|2008-05-28 05:30,28,437,437,436,436,0
20080901|2008-05-28 06:30,28,435.95,436.8,435.65,436.6,0
20080901|2008-05-28 07:00,28,437.35,437.5,435.1,437.5,0
20080901|2008-05-28 07:30,28,436,439,433.1,439,0
20080901|2008-05-28 08:00,28,438.35,438.35,435,435,0
20080901|2008-05-28 08:30,28,435.05,438.8,435,438.8,0
20080901|2008-05-28 09:00,28,439.2,444.4,437.5,442.5,0
20080901|2008-05-28 09:30,28,440.05,442.95,436.05,438.5,0
20080901|2008-05-28 10:00,28,437.95,438,436,437.45,0
20080901|2008-05-28 11:00,28,439,439,439,439,0
20080901|2008-05-28 11:30,28,439.5,443,437.65,443,0
20080901|2008-05-28 12:00,28,436.65,436.65,436.6,436.6,0
20080901|2008-05-28 12:30,28,438.25,441.5,436.65,441.5,0
20080901|2008-05-28 13:00,28,441.95,441.95,441.95,441.95,0
20080901|2008-05-28 13:30,28,441.65,441.65,441.65,441.65,0
20080901|2008-05-28 14:00,28,440.5,440.5,440.5,440.5,0
20080901|2008-05-28 15:00,28,440.5,444,439.75,444,0
20080901|2008-05-28 19:00,29,439.75,439.75,439.75,439.75,0
20080901|2008-05-28 20:30,29,438.55,438.55,436.6,436.6,0
20080901|2008-05-29 01:00,29,435,435.6,435,435.6,0
20080901|2008-05-29 01:30,29,439.6,439.6,436,436.05,0
20080901|2008-05-29 02:00,29,437,437,437,437,0
20080901|2008-05-29 02:30,29,439.15,439.15,439.15,439.15,0
20080901|2008-05-29 03:30,29,438.7,439.35,438.7,439.35,0
20080901|2008-05-29 04:00,29,438.7,438.7,437,437,0
20080901|2008-05-29 04:30,29,436,436,435.15,435.15,0
20080901|2008-05-29 05:00,29,435,436.75,433,434,0
20080901|2008-05-29 06:00,29,435.85,435.85,435.85,435.85,0
20080901|2008-05-29 06:30,29,435,435,433.75,433.75,0
20080901|2008-05-29 07:00,29,435.5,435.5,435.5,435.5,0
20080901|2008-05-29 07:30,29,436,437.4,434.25,434.25,0
20080901|2008-05-29 08:00,29,434,436.4,433.25,434.4,0
20080901|2008-05-29 08:30,29,434.45,435.35,433.25,434,0
20080901|2008-05-29 09:00,29,434.1,436.5,434,436.5,0
20080901|2008-05-29 09:30,29,437.9,438,433.65,434.1,0
20080901|2008-05-29 10:00,29,434,436,434,435,0
20080901|2008-05-29 10:30,29,435,435.5,430.5,430.5,0
20080901|2008-05-29 11:00,29,431.85,435.3,428.1,429.5,0
20080901|2008-05-29 11:30,29,430,434,429,429,0
20080901|2008-05-29 12:00,29,429,430.5,427.6,428.6,0
20080901|2008-05-29 12:30,29,428.6,428.65,428.1,428.3,0
20080901|2008-05-29 13:00,29,428.5,429.5,428.5,428.5,0
20080901|2008-05-29 13:30,29,430.3,430.3,428.85,428.85,0
20080901|2008-05-29 14:30,29,429.5,429.5,429.5,429.5,0
20080901|2008-05-29 16:00,29,427.8,427.8,427.8,427.8,0
20080901|2008-05-29 19:00,30,428,428,428,428,0
20080901|2008-05-29 22:00,30,428.1,428.1,428.1,428.1,0
20080901|2008-05-30 02:00,30,429.35,429.4,429.35,429.4,0
20080901|2008-05-30 02:30,30,429.35,429.35,426.5,426.5,0
20080901|2008-05-30 03:00,30,426.2,426.2,426.2,426.2,0
20080901|2008-05-30 03:30,30,426.2,429,426.2,426.4,0
20080901|2008-05-30 04:00,30,429,429.4,429,429.4,0
20080901|2008-05-30 04:30,30,427.55,427.55,427.55,427.55,0
20080901|2008-05-30 05:00,30,430,430,430,430,0
20080901|2008-05-30 05:30,30,430.9,433.95,430.9,433.95,0
20080901|2008-05-30 06:00,30,434,435,434,435,0
20080901|2008-05-30 06:30,30,434.5,435,433,435,0
20080901|2008-05-30 07:00,30,433.25,435,433.25,433.25,0
20080901|2008-05-30 07:30,30,433.25,434.65,433.25,434.6,0
20080901|2008-05-30 08:00,30,434.6,436.95,434.5,436.9,0
20080901|2008-05-30 08:30,30,435.85,435.85,433.25,435.5,0
20080901|2008-05-30 09:00,30,435.5,435.95,434,435,0
20080901|2008-05-30 09:30,30,435,436.9,435,436.5,0
20080901|2008-05-30 10:00,30,435.3,436.45,435.05,435.5,0
20080901|2008-05-30 10:30,30,435.5,437,435.1,437,0
20080901|2008-05-30 11:00,30,436.25,437,436,436.5,0
20080901|2008-05-30 11:30,30,436.25,439,436.25,438.8,0
20080901|2008-05-30 12:00,30,439,439,438,438.5,0
20080901|2008-05-30 13:00,30,439,439.5,437.5,437.5,0
20080901|2008-05-30 14:00,30,439.5,439.5,439.5,439.5,0
20080901|2008-06-02 02:30,2,435.5,435.5,434,434,0
20080901|2008-06-02 03:30,2,434,434,434,434,0
20080901|2008-06-02 04:30,2,438.8,438.8,438.8,438.8,0
20080901|2008-06-02 05:00,2,438.25,438.25,434,437.65,0
20080901|2008-06-02 05:30,2,438.9,438.9,437.9,437.9,0
20080901|2008-06-02 06:00,2,439,439,438.65,439,0
20080901|2008-06-02 06:30,2,438.5,438.5,438.5,438.5,0
20080901|2008-06-02 07:00,2,436,436,436,436,0
20080901|2008-06-02 07:30,2,435.1,438,435.1,437,0
20080901|2008-06-02 08:00,2,437.95,438.5,437.3,438,0
20080901|2008-06-02 08:30,2,437,438.15,437,437.5,0
20080901|2008-06-02 09:00,2,437.3,437.5,435.05,437.5,0
20080901|2008-06-02 09:30,2,437.95,439,436.05,439,0
20080901|2008-06-02 10:00,2,439,439,438.25,438.25,0
20080901|2008-06-02 10:30,2,438.25,439.95,438.25,439.2,0
20080901|2008-06-02 11:00,2,439.2,439.2,438,438,0
20080901|2008-06-02 11:30,2,439.45,441,438,440.8,0
20080901|2008-06-02 12:00,2,439.25,439.25,438.1,438.1,0
20080901|2008-06-02 12:30,2,437.55,437.55,437.55,437.55,0
20080901|2008-06-02 13:00,2,437.5,437.5,437.5,437.5,0
20080901|2008-06-02 13:30,2,438.95,438.95,438.95,438.95,0
20080901|2008-06-02 14:00,2,438.95,438.95,438.95,438.95,0
20080901|2008-06-02 14:30,2,439,439,439,439,0
20080901|2008-06-02 15:00,2,437.05,437.05,437.05,437.05,0
20080901|2008-06-03 00:00,3,439.25,439.5,439.25,439.5,0
20080901|2008-06-03 00:30,3,441,441,441,441,0
20080901|2008-06-03 02:00,3,441.95,442.5,441.95,442.5,0
20080901|2008-06-03 03:30,3,440.5,440.5,440.5,440.5,0
20080901|2008-06-03 04:00,3,441,441,441,441,0
20080901|2008-06-03 07:30,3,438,440,438,439,0
20080901|2008-06-03 08:00,3,437.75,437.75,430,430,0
20080901|2008-06-03 08:30,3,430.1,436,430,436,0
20080901|2008-06-03 09:00,3,435.5,437.5,435,437.4,0
20080901|2008-06-03 09:30,3,437.75,437.75,435.05,436,0
20080901|2008-06-03 10:00,3,435.9,435.9,434,434.5,0
20080901|2008-06-03 10:30,3,435,436.5,435,436.1,0
20080901|2008-06-03 11:00,3,436.3,436.3,435.65,435.7,0
20080901|2008-06-03 11:30,3,435.5,437.05,435.5,437.05,0
20080901|2008-06-03 12:00,3,437.05,437.05,436,436,0
20080901|2008-06-03 13:00,3,435.75,435.75,435.75,435.75,0
20080901|2008-06-03 13:30,3,435.75,435.75,435.75,435.75,0
20080901|2008-06-03 14:00,3,437.5,437.5,437.5,437.5,0
20080901|2008-06-03 17:30,4,437.1,437.1,437.1,437.1,0
20080901|2008-06-03 20:00,4,435.75,435.75,435.75,435.75,0
20080901|2008-06-03 20:30,4,435.75,435.75,435.75,435.75,0
20080901|2008-06-03 22:30,4,435.75,435.75,435.75,435.75,0
20080901|2008-06-04 02:00,4,435.75,435.75,435.25,435.25,0
20080901|2008-06-04 03:00,4,435.25,435.75,435.25,435.75,0
20080901|2008-06-04 03:30,4,435.75,435.75,435.75,435.75,0
20080901|2008-06-04 04:00,4,435.25,435.25,435.25,435.25,0
20080901|2008-06-04 04:30,4,434.75,434.75,434.2,434.2,0
20080901|2008-06-04 05:00,4,435,435,435,435,0
20080901|2008-06-04 05:30,4,434.5,434.5,434.2,434.2,0
20080901|2008-06-04 06:30,4,432.5,432.5,432.5,432.5,0
20080901|2008-06-04 07:00,4,432.6,432.6,432.5,432.5,0
20080901|2008-06-04 07:30,4,434.5,436.4,434.5,435.3,0
20080901|2008-06-04 08:00,4,435.25,435.25,433.2,433.2,0
20080901|2008-06-04 08:30,4,433.15,435,430.9,434.6,0
20080901|2008-06-04 09:00,4,435,435.8,433.5,434.9,0
20080901|2008-06-04 09:30,4,434.95,434.95,433.8,433.8,0
20080901|2008-06-04 10:00,4,433.3,433.3,432.05,432.5,0
20080901|2008-06-04 10:30,4,432.5,436.5,430.55,432,0
20080901|2008-06-04 11:00,4,433.8,433.9,432.8,432.8,0
20080901|2008-06-04 11:30,4,430.4,432.8,430.4,431,0
20080901|2008-06-04 12:00,4,432.5,432.5,432.5,432.5,0
20080901|2008-06-04 13:30,4,432.5,432.5,432.5,432.5,0
20080901|2008-06-04 14:00,4,432.5,432.5,432.5,432.5,0
20080901|2008-06-04 14:30,4,432.5,432.5,432.5,432.5,0
20080901|2008-06-04 15:00,4,430.55,430.55,430.55,430.55,0
20080901|2008-06-04 15:30,4,430.55,430.55,430.55,430.55,0
20080901|2008-06-04 19:00,5,431.9,431.9,431.9,431.9,0
20080901|2008-06-05 00:30,5,431,431,431,431,0
20080901|2008-06-05 02:30,5,430.25,432.5,430,430,0
20080901|2008-06-05 03:00,5,430,430,430,430,0
20080901|2008-06-05 03:30,5,429.95,429.95,429.95,429.95,0
20080901|2008-06-05 04:00,5,429.25,429.25,429.25,429.25,0
20080901|2008-06-05 05:00,5,429,429,427.5,427.5,0
20080901|2008-06-05 06:00,5,429.95,430,429.95,430,0
20080901|2008-06-05 07:00,5,427.7,427.7,417.5,425,1
20080901|2008-06-05 07:30,5,424,426.75,422,426.5,0
20080901|2008-06-05 08:00,5,423.55,427,423.5,427,0
20080901|2008-06-05 08:30,5,427.05,430.5,426.05,429.5,0
20080901|2008-06-05 09:00,5,430.35,431.7,427.5,427.5,0
20080901|2008-06-05 09:30,5,428.3,429,427.5,427.5,0
20080901|2008-06-05 10:00,5,428.15,429,427.5,429,0
20080901|2008-06-05 10:30,5,429.05,433.5,429.05,433,0
20080901|2008-06-05 11:00,5,433.05,435,432.9,435,0
20080901|2008-06-05 11:30,5,435,435,426,426.35,0
20080901|2008-06-05 12:00,5,426.5,427.5,426,427.5,0
20080901|2008-06-05 13:00,5,427.5,427.5,425,425,0
20080901|2008-06-05 13:30,5,429.95,430,429.95,430,0
20080901|2008-06-05 14:30,5,430,430,430,430,0
20080901|2008-06-05 15:00,5,433,433,433,433,0
20080901|2008-06-06 00:00,6,433,435,433,435,0
20080901|2008-06-06 00:30,6,435.8,436.9,435.8,436.9,0
20080901|2008-06-06 01:00,6,435,435,435,435,0
20080901|2008-06-06 01:30,6,435,435,434,434,0
20080901|2008-06-06 04:00,6,436.9,437.9,436.9,437.9,0
20080901|2008-06-06 04:30,6,437.5,437.5,437.5,437.5,0
20080901|2008-06-06 05:00,6,437.5,437.9,437.5,437.9,0
20080901|2008-06-06 05:30,6,438.8,438.8,436.2,436.2,0
20080901|2008-06-06 06:30,6,436.2,438,436.2,436.5,0
20080901|2008-06-06 07:00,6,436.5,437.5,435.2,437.5,0
20080901|2008-06-06 07:30,6,438.8,438.8,435.1,435.1,0
20080901|2008-06-06 08:00,6,435.5,435.5,433.5,433.5,0
20080901|2008-06-06 08:30,6,433.5,435.95,433.5,434.5,0
20080901|2008-06-06 09:00,6,434,434,434,434,0
20080901|2008-06-06 09:30,6,434,437,434,436.85,0
20080901|2008-06-06 10:00,6,436.5,440,436,438,0
20080901|2008-06-06 10:30,6,438.55,439,437.55,438.95,0
20080901|2008-06-06 11:00,6,439,439.8,437.6,438,0
20080901|2008-06-06 11:30,6,438,438,432,434.05,0
20080901|2008-06-06 12:00,6,434.05,438,434.05,437.7,0
20080901|2008-06-06 12:30,6,436.2,436.2,436.2,436.2,0
20080901|2008-06-06 13:00,6,437.75,437.75,437.7,437.75,0
20080901|2008-06-06 13:30,6,437.75,437.75,435.1,435.1,0
20080901|2008-06-06 14:00,6,435.1,435.1,435.1,435.1,0
20080901|2008-06-06 14:30,6,437,437,437,437,0
20080901|2008-06-06 15:00,6,435.2,435.2,435.2,435.2,0
20080901|2008-06-08 19:00,9,438,438,438,438,0
20080901|2008-06-08 19:30,9,438,438,438,438,0
20080901|2008-06-08 20:00,9,438,438,438,438,0
20080901|2008-06-08 22:30,9,440,440,440,440,0
20080901|2008-06-08 23:00,9,440,440,440,440,0
20080901|2008-06-09 00:00,9,437.95,437.95,437.95,437.95,0
20080901|2008-06-09 01:00,9,437.95,438.25,437.95,438.25,0
20080901|2008-06-09 01:30,9,438.25,438.25,438.25,438.25,0
20080901|2008-06-09 02:30,9,440,440,440,440,0
20080901|2008-06-09 03:00,9,440,440.9,439.5,439.5,0
20080901|2008-06-09 03:30,9,439.5,440.85,439.5,440.85,0
20080901|2008-06-09 05:00,9,439.5,440.4,439.5,440.4,0
20080901|2008-06-09 06:00,9,438.6,440.5,437,437,0
20080901|2008-06-09 07:00,9,435.7,435.7,435,435,0
20080901|2008-06-09 07:30,9,433,435,432.05,435,0
20080901|2008-06-09 08:00,9,436.25,436.3,435,435,0
20080901|2008-06-09 08:30,9,432.75,432.75,432.75,432.75,0
20080901|2008-06-09 09:00,9,433.7,433.7,432.25,432.25,0
20080901|2008-06-09 09:30,9,433.75,435,433.75,434,0
20080901|2008-06-09 10:00,9,434.15,434.25,433.75,434.25,0
20080901|2008-06-09 10:30,9,432.3,432.3,432.3,432.3,0
20080901|2008-06-09 11:30,9,433.25,433.25,429,429.5,0
20080901|2008-06-09 12:00,9,429.6,430,426.5,430,0
20080901|2008-06-09 13:00,9,426.65,426.65,426.65,426.65,0
20080901|2008-06-09 13:30,9,426.6,427.6,426.5,427.6,0
20080901|2008-06-09 14:00,9,426.55,426.55,426.55,426.55,0
20080901|2008-06-09 19:00,10,429.6,429.6,429.6,429.6,0
20080901|2008-06-09 21:00,10,426.5,426.5,426.5,426.5,0
20080901|2008-06-09 21:30,10,426.5,426.5,425.1,425.1,0
20080901|2008-06-09 22:30,10,428.9,429,428.9,429,0
20080901|2008-06-09 23:00,10,429.85,429.85,429.85,429.85,0
20080901|2008-06-09 23:30,10,429.85,429.85,429.85,429.85,0
20080901|2008-06-10 00:00,10,429.9,430,429.9,430,0
20080901|2008-06-10 01:00,10,429.95,429.95,429.95,429.95,0
20080901|2008-06-10 01:30,10,428,428,428,428,0
20080901|2008-06-10 03:00,10,425.6,425.6,425,425,0
20080901|2008-06-10 04:30,10,425,425,425,425,0
20080901|2008-06-10 05:00,10,425,426.9,425,426.9,0
20080901|2008-06-10 05:30,10,428.5,428.5,428.5,428.5,0
20080901|2008-06-10 06:00,10,427.7,428.55,427.7,428.3,0
20080901|2008-06-10 06:30,10,428,428.5,427.6,428.1,0
20080901|2008-06-10 07:00,10,428.1,428.25,427,428.25,0
20080901|2008-06-10 07:30,10,428.2,429.95,427,427.95,0
20080901|2008-06-10 08:00,10,428.85,429.15,427.5,428.8,0
20080901|2008-06-10 08:30,10,428.05,431.25,428.05,431,0
20080901|2008-06-10 09:00,10,431,431,429.25,429.25,0
20080901|2008-06-10 09:30,10,430,430,429.25,429.25,0
20080901|2008-06-10 10:00,10,428.75,429.55,428.05,428.05,0
20080901|2008-06-10 10:30,10,428.1,428.1,427,427,0
20080901|2008-06-10 11:00,10,427,427.9,426.5,426.5,0
20080901|2008-06-10 11:30,10,427.5,428.95,425.75,428.95,0
20080901|2008-06-10 12:00,10,429,429,429,429,0
20080901|2008-06-10 12:30,10,427.9,428.45,426.05,426.05,0
20080901|2008-06-10 13:00,10,428,428.1,428,428.1,0
20080901|2008-06-10 14:30,10,427.85,428,427.85,428,0
20080901|2008-06-10 15:00,10,427,427,427,427,0
20080901|2008-06-10 17:30,11,428.25,428.25,428.25,428.25,0
20080901|2008-06-10 19:00,11,425.25,425.25,425.25,425.25,0
20080901|2008-06-10 19:30,11,425.1,425.1,425.1,425.1,0
20080901|2008-06-10 20:00,11,427.3,427.3,427.3,427.3,0
20080901|2008-06-10 20:30,11,428,428,428,428,0
20080901|2008-06-10 21:00,11,428,428,428,428,0
20080901|2008-06-10 22:00,11,427.75,427.75,427.75,427.75,0
20080901|2008-06-11 02:00,11,428,428,428,428,0
20080901|2008-06-11 03:00,11,426.65,426.65,424,424,0
20080901|2008-06-11 03:30,11,427.5,429.9,427.5,429.9,0
20080901|2008-06-11 04:30,11,430.6,430.6,430.6,430.6,0
20080901|2008-06-11 05:00,11,433.15,433.9,433.15,433.9,0
20080901|2008-06-11 06:30,11,432.5,432.5,432.5,432.5,0
20080901|2008-06-11 07:00,11,433,433,431.5,433,0
20080901|2008-06-11 07:30,11,431.5,433,431.5,433,0
20080901|2008-06-11 08:00,11,431.3,432,431,432,0
20080901|2008-06-11 08:30,11,432,433,432,432,0
20080901|2008-06-11 09:00,11,431.1,433,431,433,0
20080901|2008-06-11 09:30,11,433,433,431.9,432.5,0
20080901|2008-06-11 10:00,11,432.5,433,432.5,433,0
20080901|2008-06-11 10:30,11,432.95,433.9,431,431,0
20080901|2008-06-11 11:00,11,431,432.95,431,432.95,0
20080901|2008-06-11 11:30,11,433,434.55,433,433,0
20080901|2008-06-11 17:30,12,433,433,433,433,0
20080901|2008-06-11 21:00,12,431.25,431.25,431.25,431.25,0
20080901|2008-06-11 22:30,12,431.25,431.25,431.25,431.25,0
20080901|2008-06-11 23:00,12,431,431,431,431,0
20080901|2008-06-11 23:30,12,430,430,430,430,0
20080901|2008-06-12 00:30,12,430,430,429.7,429.7,0
20080901|2008-06-12 02:00,12,427.3,427.3,427,427,0
20080901|2008-06-12 04:00,12,430,430,430,430,0
20080901|2008-06-12 05:30,12,430.5,430.5,430,430,0
20080901|2008-06-12 07:00,12,428,428,427,427,0
20080901|2008-06-12 07:30,12,427,428.5,426.5,428.5,0
20080901|2008-06-12 08:00,12,429.2,430,429.2,429.8,0
20080901|2008-06-12 08:30,12,429.35,430.5,429.3,430.5,0
20080901|2008-06-12 09:00,12,430.85,431.8,430.85,431.75,0
20080901|2008-06-12 09:30,12,431.75,431.75,431.25,431.25,0
20080901|2008-06-12 10:00,12,431.25,433.75,430.9,430.9,0
20080901|2008-06-12 10:30,12,432.05,434.5,432,434.5,0
20080901|2008-06-12 11:00,12,434.35,438.2,434.35,436.7,0
20080901|2008-06-12 11:30,12,438.2,445.9,437,443.5,0
20080901|2008-06-12 12:00,12,442,444.5,440,442,1
20080901|2008-06-12 12:30,12,443.7,443.9,442,443.75,0
20080901|2008-06-12 13:00,12,443,443.7,443,443.7,0
20080901|2008-06-12 14:00,12,441.3,441.3,441.3,441.3,0
20080901|2008-06-12 14:30,12,441.3,441.3,441.3,441.3,0
20080901|2008-06-12 15:30,12,443.75,443.75,443.75,443.75,0
20080901|2008-06-12 19:00,13,441,441,437.5,437.5,0
20080901|2008-06-12 22:00,13,442,442,442,442,0
20080901|2008-06-12 22:30,13,443,445,443,445,0
20080901|2008-06-12 23:00,13,442.5,442.5,442.5,442.5,0
20080901|2008-06-13 00:00,13,441,441,441,441,0
20080901|2008-06-13 01:30,13,441,441,439,439,0
20080901|2008-06-13 02:30,13,440.7,440.7,440.6,440.6,0
20080901|2008-06-13 03:00,13,442,443,442,443,0
20080901|2008-06-13 03:30,13,445,445,442,445,0
20080901|2008-06-13 04:00,13,442.75,446,436.1,446,0
20080901|2008-06-13 04:30,13,440,442.9,436.75,442.5,0
20080901|2008-06-13 05:00,13,440,442.9,440,442.9,0
20080901|2008-06-13 05:30,13,439.75,442,439.75,441.45,0
20080901|2008-06-13 06:00,13,442.5,442.5,440,442,0
20080901|2008-06-13 06:30,13,441.9,442.9,441.9,442.9,0
20080901|2008-06-13 07:00,13,442.9,447.5,442.9,447.5,0
20080901|2008-06-13 07:30,13,447.5,454,447.5,453.95,1
20080901|2008-06-13 08:00,13,453.95,456.05,451.2,454,0
20080901|2008-06-13 08:30,13,454.5,457.2,452,455.55,0
20080901|2008-06-13 09:00,13,455.55,456.55,454,456.3,0
20080901|2008-06-13 09:30,13,456,456.3,454,455.9,0
20080901|2008-06-13 10:00,13,455.9,457.65,455.9,456.95,0
20080901|2008-06-13 10:30,13,457.65,457.65,453.05,455.25,0
20080901|2008-06-13 11:00,13,455.2,456.2,452.7,452.8,0
20080901|2008-06-13 11:30,13,453.25,455.05,453,454.05,0
20080901|2008-06-13 12:00,13,454,454.45,453.05,453.65,0
20080901|2008-06-13 12:30,13,453.05,453.05,452,452,0
20080901|2008-06-13 13:30,13,451.2,451.2,450,450,0
20080901|2008-06-13 14:00,13,452,452,452,452,0
20080901|2008-06-15 17:00,16,454.25,454.25,454.25,454.25,0
20080901|2008-06-15 17:30,16,454.25,454.25,454.25,454.25,0
20080901|2008-06-15 19:00,16,454,456,454,456,0
20080901|2008-06-15 19:30,16,457,457,455,455,0
20080901|2008-06-15 20:00,16,453,453,453,453,0
20080901|2008-06-15 20:30,16,452,454,452,454,0
20080901|2008-06-15 22:00,16,454.5,454.95,454.5,454.95,0
20080901|2008-06-15 22:30,16,455.5,456.9,454.5,456.9,0
20080901|2008-06-15 23:00,16,456.9,457.75,456.9,457.75,0
20080901|2008-06-15 23:30,16,457.7,457.7,457.7,457.7,0
20080901|2008-06-16 00:00,16,455.5,455.5,452.6,452.6,0
20080901|2008-06-16 00:30,16,453.4,453.5,452.5,452.5,0
20080901|2008-06-16 01:00,16,454.9,455,450.1,450.1,0
20080901|2008-06-16 01:30,16,450,450,450,450,0
20080901|2008-06-16 02:00,16,450,450,450,450,0
20080901|2008-06-16 02:30,16,450,450,450,450,0
20080901|2008-06-16 03:30,16,450,454,450,453,0
20080901|2008-06-16 04:00,16,453,453,452.9,453,0
20080901|2008-06-16 05:30,16,456,459.95,455.1,458,0
20080901|2008-06-16 06:00,16,459.45,464.2,459.45,460,0
20080901|2008-06-16 06:30,16,460,460,458,458.1,0
20080901|2008-06-16 07:00,16,459,461.95,459,460,0
20080901|2008-06-16 07:30,16,459.5,460,456.05,460,0
20080901|2008-06-16 08:00,16,459.95,460.5,457.5,460,0
20080901|2008-06-16 08:30,16,460,461.05,459.95,460.5,0
20080901|2008-06-16 09:00,16,460.5,464,459.95,463.65,0
20080901|2008-06-16 09:30,16,463.65,463.7,462.2,462.2,0
20080901|2008-06-16 10:00,16,462.2,466.95,462.2,465.15,0
20080901|2008-06-16 10:30,16,466,466,463.25,464.7,0
20080901|2008-06-16 11:00,16,464.3,466,463.75,466,0
20080901|2008-06-16 11:30,16,465.25,466,462.5,465.9,0
20080901|2008-06-16 12:00,16,465,465,464.45,464.45,0
20080901|2008-06-16 12:30,16,464.45,464.5,462.5,462.5,0
20080901|2008-06-16 13:00,16,464.35,464.45,462,463.45,0
20080901|2008-06-16 14:00,16,463.2,463.5,463.2,463.45,0
20080901|2008-06-16 14:30,16,463.45,463.45,463.45,463.45,0
20080901|2008-06-16 17:00,17,467,467,467,467,0
20080901|2008-06-16 17:30,17,464.45,465,464.45,465,0
20080901|2008-06-16 18:00,17,465,465,465,465,0
20080901|2008-06-16 18:30,17,464.45,464.45,464.45,464.45,0
20080901|2008-06-16 19:00,17,461.05,461.05,461.05,461.05,0
20080901|2008-06-16 19:30,17,461.05,461.05,460.85,460.85,0
20080901|2008-06-16 20:30,17,463,463.4,463,463.4,0
20080901|2008-06-17 00:00,17,463,463,463,463,0
20080901|2008-06-17 01:30,17,463.2,465,463.2,465,0
20080901|2008-06-17 02:00,17,467,467,467,467,0
20080901|2008-06-17 02:30,17,466.9,470,466.9,467.5,0
20080901|2008-06-17 03:00,17,467.5,467.5,467.5,467.5,0
20080901|2008-06-17 03:30,17,468,468,467.5,467.5,0
20080901|2008-06-17 04:00,17,467,468.5,466,467.5,0
20080901|2008-06-17 04:30,17,466.4,466.4,466.4,466.4,0
20080901|2008-06-17 05:00,17,466.4,467.5,456.3,456.3,0
20080901|2008-06-17 05:30,17,461.5,461.5,458,458,0
20080901|2008-06-17 06:00,17,458.1,459.25,457.6,459.25,0
20080901|2008-06-17 06:30,17,462.8,462.8,459.25,459.25,0
20080901|2008-06-17 07:00,17,459.8,462.15,459.8,460.5,0
20080901|2008-06-17 07:30,17,461.7,461.75,458.5,458.8,0
20080901|2008-06-17 08:00,17,461,461.95,460,460,0
20080901|2008-06-17 08:30,17,460.3,462.5,459,461,0
20080901|2008-06-17 09:00,17,461.25,462.5,461,461.5,0
20080901|2008-06-17 09:30,17,462.5,463.75,462.25,463.75,0
20080901|2008-06-17 10:00,17,463,463,462.25,462.5,0
20080901|2008-06-17 10:30,17,462.25,463.7,462.25,463.7,0
20080901|2008-06-17 11:00,17,463.75,464.5,463.5,463.55,0
20080901|2008-06-17 11:30,17,464.5,464.5,463,464.5,0
20080901|2008-06-17 12:00,17,462.15,462.15,460.8,460.8,0
20080901|2008-06-17 12:30,17,461.3,461.3,461.3,461.3,0
20080901|2008-06-17 13:00,17,464.9,464.9,464.9,464.9,0
20080901|2008-06-17 13:30,17,463.25,463.25,463.25,463.25,0
20080901|2008-06-17 14:30,17,463,463,463,463,0
20080901|2008-06-17 17:30,18,463,463,463,463,0
20080901|2008-06-17 18:30,18,462,462,462,462,0
20080901|2008-06-17 19:00,18,465,465.5,465,465.5,0
20080901|2008-06-17 20:00,18,465.5,467,465.5,467,0
20080901|2008-06-17 21:30,18,466.3,466.3,466.3,466.3,0
20080901|2008-06-17 22:30,18,468,468,468,468,0
20080901|2008-06-17 23:00,18,468.8,468.8,468.8,468.8,0
20080901|2008-06-17 23:30,18,469.3,469.3,469.3,469.3,0
20080901|2008-06-18 02:00,18,467.1,467.1,466,466,0
20080901|2008-06-18 03:30,18,465,465,465,465,0
20080901|2008-06-18 04:00,18,465,465,465,465,0
20080901|2008-06-18 05:00,18,464.5,465.4,464.5,465.4,0
20080901|2008-06-18 06:30,18,467.7,469.3,467.7,469,0
20080901|2008-06-18 07:00,18,469.5,475.5,469.5,473.3,0
20080901|2008-06-18 07:30,18,473.3,473.3,468.7,470.25,0
20080901|2008-06-18 08:00,18,472.45,472.45,468,468,0
20080901|2008-06-18 08:30,18,468.1,469.8,466.95,466.95,0
20080901|2008-06-18 09:00,18,467,469,466.5,469,0
20080901|2008-06-18 09:30,18,469,469,467.95,468,0
20080901|2008-06-18 10:00,18,469,472.4,467.75,471,0
20080901|2008-06-18 10:30,18,471,471,468.3,469.3,0
20080901|2008-06-18 11:00,18,469.4,470.25,469.4,470.2,0
20080901|2008-06-18 11:30,18,470.5,472,469,471.95,0
20080901|2008-06-18 12:00,18,471.95,474.75,471.95,473.95,0
20080901|2008-06-18 12:30,18,472.05,473.95,472,473,0
20080901|2008-06-18 13:00,18,473,474,473,474,0
20080901|2008-06-18 13:30,18,471.5,473,470.9,473,0
20080901|2008-06-18 14:00,18,473.95,473.95,471,471,0
20080901|2008-06-18 14:30,18,469.75,469.75,469.75,469.75,0
20080901|2008-06-18 15:00,18,471.5,471.5,471.5,471.5,0
20080901|2008-06-18 17:00,19,470.05,471.8,470.05,471.8,0
20080901|2008-06-18 19:00,19,471.8,471.8,471.8,471.8,0
20080901|2008-06-18 20:00,19,470,470,470,470,0
20080901|2008-06-18 20:30,19,468.55,470,468.55,470,0
20080901|2008-06-18 21:00,19,469.5,469.5,469.5,469.5,0
20080901|2008-06-18 23:00,19,472.75,472.8,472.75,472.8,0
20080901|2008-06-18 23:30,19,469.5,469.5,467.5,467.5,0
20080901|2008-06-19 01:00,19,467.5,467.5,467.5,467.5,0
20080901|2008-06-19 01:30,19,469.1,469.1,462.6,462.6,0
20080901|2008-06-19 02:00,19,466,466,465.5,465.5,0
20080901|2008-06-19 02:30,19,463.95,466,463,466,0
20080901|2008-06-19 03:00,19,465.95,467,465,465,0
20080901|2008-06-19 03:30,19,465,465,465,465,0
20080901|2008-06-19 04:00,19,466,467.6,466,467.6,0
20080901|2008-06-19 04:30,19,467,467,467,467,0
20080901|2008-06-19 05:00,19,469.65,471,469.25,469.25,0
20080901|2008-06-19 05:30,19,469.25,469.25,465.3,465.3,0
20080901|2008-06-19 06:00,19,468,468,468,468,0
20080901|2008-06-19 06:30,19,469.95,471.8,469.95,470,0
20080901|2008-06-19 07:00,19,470,471.8,470,470,0
20080901|2008-06-19 07:30,19,470,475,470,475,0
20080901|2008-06-19 08:00,19,475.5,478,473.55,476.5,0
20080901|2008-06-19 08:30,19,475.95,484.85,473.5,480,0
20080901|2008-06-19 09:00,19,479.05,479.5,474.3,478.5,0
20080901|2008-06-19 09:30,19,479.5,480,476.25,476.25,0
20080901|2008-06-19 10:00,19,477.25,479.9,477.25,477.25,0
20080901|2008-06-19 10:30,19,477.25,478.75,475.9,477,0
20080901|2008-06-19 11:00,19,477,477,472.15,474,0
20080901|2008-06-19 11:30,19,477.95,480,477.95,479.5,0
20080901|2008-06-19 12:00,19,479,481.5,474,474,0
20080901|2008-06-19 12:30,19,475,478.5,475,475,0
20080901|2008-06-19 13:00,19,477,477,477,477,0
20080901|2008-06-19 13:30,19,475,475,475,475,0
20080901|2008-06-19 14:00,19,474,474,472,472,0
20080901|2008-06-19 14:30,19,473,473,473,473,0
20080901|2008-06-19 15:00,19,475,475,475,475,0
20080901|2008-06-19 17:00,20,478,479.2,478,479.2,0
20080901|2008-06-19 18:30,20,476.5,476.5,476.35,476.35,0
20080901|2008-06-19 19:00,20,473.55,473.55,470,470,0
20080901|2008-06-19 23:30,20,473,473,471,471,0
20080901|2008-06-20 00:00,20,473,473,473,473,0
20080901|2008-06-20 00:30,20,473,473,473,473,0
20080901|2008-06-20 02:00,20,474,474,474,474,0
20080901|2008-06-20 04:30,20,475,477.75,475,477,0
20080901|2008-06-20 05:00,20,475,475,474,474,0
20080901|2008-06-20 05:30,20,476,477.8,476,477.8,0
20080901|2008-06-20 06:00,20,477.8,479.9,476,476,0
20080901|2008-06-20 06:30,20,478,479.9,478,479.1,0
20080901|2008-06-20 07:00,20,479.9,481,479,479,0
20080901|2008-06-20 07:30,20,478.95,479.2,477.1,478.75,0
20080901|2008-06-20 08:00,20,478.8,480.5,476,479.95,0
20080901|2008-06-20 08:30,20,477,477,474.2,476,0
20080901|2008-06-20 09:00,20,475.45,477.5,474.3,477,0
20080901|2008-06-20 09:30,20,477,478,475.1,477,0
20080901|2008-06-20 10:00,20,477.8,479,475.2,476.05,0
20080901|2008-06-20 10:30,20,477.15,478.5,477.15,477.8,0
20080901|2008-06-20 11:00,20,477.8,479,475.1,477.5,0
20080901|2008-06-20 11:30,20,477,482,477,479.25,0
20080901|2008-06-20 12:00,20,478,478,477.3,477.3,0
20080901|2008-06-20 12:30,20,477.25,477.25,477.25,477.25,0
20080901|2008-06-20 13:00,20,477.25,477.25,477.25,477.25,0
20080901|2008-06-20 13:30,20,477,477,477,477,0
20080901|2008-06-20 14:00,20,477,477.9,477,477.9,0
20080901|2008-06-20 14:30,20,476,476,476,476,0
20080901|2008-06-22 18:30,23,478,478,478,478,0
20080901|2008-06-22 19:00,23,478.1,479.4,475,475,0
20080901|2008-06-22 23:00,23,477.95,478,477.95,478,0
20080901|2008-06-23 00:00,23,480,484.9,480,484.9,0
20080901|2008-06-23 00:30,23,482,482,478.5,478.5,0
20080901|2008-06-23 02:30,23,479,479,479,479,0
20080901|2008-06-23 03:00,23,478.85,478.85,475.55,475.55,0
20080901|2008-06-23 03:30,23,475.05,475.05,475.05,475.05,0
20080901|2008-06-23 05:00,23,476,476,475.6,475.6,0
20080901|2008-06-23 06:00,23,477.8,477.95,477.8,477.95,0
20080901|2008-06-23 06:30,23,478.4,478.5,478.4,478.5,0
20080901|2008-06-23 07:00,23,478.95,480.45,478.95,480.45,0
20080901|2008-06-23 07:30,23,479.9,479.95,470.65,472.5,0
20080901|2008-06-23 08:00,23,472.5,474.5,472.5,474.15,0
20080901|2008-06-23 08:30,23,472.55,476.25,472.55,476.25,0
20080901|2008-06-23 09:00,23,474.4,474.4,471.95,474,0
20080901|2008-06-23 09:30,23,474.7,475.7,473.85,474.9,0
20080901|2008-06-23 10:00,23,473.85,474.7,471.5,471.5,0
20080901|2008-06-23 10:30,23,472.25,475,472.25,474,0
20080901|2008-06-23 11:00,23,474,475.3,473.5,473.75,0
20080901|2008-06-23 11:30,23,473.5,474.7,473.5,474.65,0
20080901|2008-06-23 12:00,23,474,475.45,474,474.8,0
20080901|2008-06-23 12:30,23,476.6,476.6,473.95,473.95,0
20080901|2008-06-23 13:00,23,473.5,473.5,473.5,473.5,0
20080901|2008-06-23 13:30,23,473.5,473.5,471,471,0
20080901|2008-06-23 14:00,23,472,472,472,472,0
20080901|2008-06-23 16:00,23,473,473,473,473,0
20080901|2008-06-23 17:00,24,473,473,473,473,0
20080901|2008-06-23 17:30,24,474.25,474.25,474,474,0
20080901|2008-06-23 18:30,24,474,474,474,474,0
20080901|2008-06-23 22:30,24,473.35,473.4,473.35,473.4,0
20080901|2008-06-23 23:00,24,474.45,475.95,474.45,475.95,0
20080901|2008-06-24 00:30,24,471.3,471.3,471.3,471.3,0
20080901|2008-06-24 01:00,24,470.6,470.6,470.6,470.6,0
20080901|2008-06-24 02:30,24,474.4,475.1,474.4,475.1,0
20080901|2008-06-24 04:00,24,475.95,475.95,474.9,474.9,0
20080901|2008-06-24 05:00,24,474,474,474,474,0
20080901|2008-06-24 05:30,24,471.7,471.7,471.7,471.7,0
20080901|2008-06-24 06:30,24,472,472,466.1,468,0
20080901|2008-06-24 07:00,24,467.85,471,467.5,471,0
20080901|2008-06-24 07:30,24,470.9,475.15,470.85,474.05,0
20080901|2008-06-24 08:00,24,473.75,475.95,471.2,471.2,0
20080901|2008-06-24 08:30,24,472.8,473.75,472.8,473.5,0
20080901|2008-06-24 09:00,24,473.75,475,473.35,474.95,0
20080901|2008-06-24 09:30,24,474,474,473.6,473.75,0
20080901|2008-06-24 10:00,24,472.55,472.95,471.8,471.8,0
20080901|2008-06-24 10:30,24,472,472,468,468.95,0
20080901|2008-06-24 11:00,24,468.85,470,468.85,470,0
20080901|2008-06-24 11:30,24,470,471.95,470,471.95,0
20080901|2008-06-24 12:00,24,471.55,471.6,471.45,471.5,0
20080901|2008-06-24 12:30,24,469.9,469.9,469.85,469.85,0
20080901|2008-06-24 13:00,24,469.9,469.9,469.9,469.9,0
20080901|2008-06-24 13:30,24,470,470,470,470,0
20080901|2008-06-24 14:00,24,471.55,471.55,471.55,471.55,0
20080901|2008-06-24 14:30,24,471,471,469.9,469.9,0
20080901|2008-06-24 17:00,25,471.95,471.95,471.95,471.95,0
20080901|2008-06-24 17:30,25,471,471,471,471,0
20080901|2008-06-24 19:30,25,469.5,469.5,466.15,466.15,0
20080901|2008-06-24 20:00,25,466.2,466.2,466.2,466.2,0
20080901|2008-06-24 23:30,25,469.9,469.9,469.9,469.9,0
20080901|2008-06-25 00:30,25,469,469,469,469,0
20080901|2008-06-25 01:00,25,468,468,468,468,0
20080901|2008-06-25 01:30,25,466.15,466.15,465.5,465.6,0
20080901|2008-06-25 03:30,25,469.8,469.85,469.8,469.85,0
20080901|2008-06-25 04:30,25,467.35,467.35,461.2,461.2,0
20080901|2008-06-25 05:00,25,463.5,463.5,463.5,463.5,0
20080901|2008-06-25 06:00,25,464.5,467.25,464.5,467.25,0
20080901|2008-06-25 06:30,25,467.1,467.1,464.6,464.6,0
20080901|2008-06-25 07:00,25,466,467.9,463.85,463.85,0
20080901|2008-06-25 07:30,25,466.95,467.5,461.5,466.7,0
20080901|2008-06-25 08:00,25,466.55,467.7,461.2,465,0
20080901|2008-06-25 08:30,25,465.45,467.7,464.6,466,0
20080901|2008-06-25 09:00,25,466,467.4,466,466.75,0
20080901|2008-06-25 09:30,25,466.75,466.75,464,464.9,0
20080901|2008-06-25 10:00,25,465.8,468.45,465.8,466.3,0
20080901|2008-06-25 10:30,25,466,466.8,465,465.5,0
20080901|2008-06-25 11:00,25,467.45,467.5,467.45,467.5,0
20080901|2008-06-25 11:30,25,467.5,467.5,463.5,463.5,0
20080901|2008-06-25 12:00,25,466.05,466.8,466.05,466.8,0
20080901|2008-06-25 12:30,25,467.25,467.5,467.25,467.5,0
20080901|2008-06-25 13:00,25,467.5,467.95,467.5,467.95,0
20080901|2008-06-25 13:30,25,467,467.9,466.7,466.7,0
20080901|2008-06-25 14:30,25,467,467,467,467,0
20080901|2008-06-25 17:00,26,465.5,465.5,465.5,465.5,0
20080901|2008-06-25 17:30,26,465,465,465,465,0
20080901|2008-06-25 20:30,26,469.85,470.4,469.85,470.4,0
20080901|2008-06-26 01:00,26,466.9,466.9,466.9,466.9,0
20080901|2008-06-26 02:30,26,467.25,467.25,467.25,467.25,0
20080901|2008-06-26 03:00,26,468.5,468.5,468.35,468.5,0
20080901|2008-06-26 03:30,26,470.8,472.4,470.8,471.15,0
20080901|2008-06-26 04:00,26,470.75,470.75,470.75,470.75,0
20080901|2008-06-26 05:00,26,472,472.5,470.85,472.5,0
20080901|2008-06-26 05:30,26,471,472,470.85,472,0
20080901|2008-06-26 06:00,26,472.5,472.5,472.5,472.5,0
20080901|2008-06-26 06:30,26,473,474.6,473,474.5,0
20080901|2008-06-26 07:00,26,474.9,476.75,473.6,476,0
20080901|2008-06-26 07:30,26,476.75,476.75,473.3,474.8,0
20080901|2008-06-26 08:00,26,475,475,469.5,470,0
20080901|2008-06-26 08:30,26,470,470.5,466.7,468,0
20080901|2008-06-26 09:00,26,467.95,468.95,465.6,468.7,0
20080901|2008-06-26 09:30,26,468.75,470,468.75,469.25,0
20080901|2008-06-26 10:00,26,469.85,470.5,469.5,470.5,0
20080901|2008-06-26 10:30,26,470.1,472,469.55,472,0
20080901|2008-06-26 11:00,26,472,472,468.05,468.05,0
20080901|2008-06-26 11:30,26,469.05,471.5,469.05,471,0
20080901|2008-06-26 12:00,26,471.5,471.5,469.75,470,0
20080901|2008-06-26 13:00,26,471,471,471,471,0
20080901|2008-06-26 13:30,26,470.05,470.05,470.05,470.05,0
20080901|2008-06-26 14:00,26,471.5,473.4,471.5,473.4,0
20080901|2008-06-26 14:30,26,473,473,473,473,0
20080901|2008-06-26 15:00,26,472,472,472,472,0
20080901|2008-06-26 15:30,26,470.05,470.15,470.05,470.15,0
20080901|2008-06-26 16:00,26,470,470,470,470,0
20080901|2008-06-26 18:00,27,470.25,470.25,470.25,470.25,0
20080901|2008-06-26 19:00,27,470.75,474,470.75,474,0
20080901|2008-06-26 23:00,27,474.35,474.35,474.35,474.35,0
20080901|2008-06-26 23:30,27,474.35,474.35,474.35,474.35,0
20080901|2008-06-27 00:00,27,474.4,474.4,474.4,474.4,0
20080901|2008-06-27 02:00,27,474.7,475,474.7,475,0
20080901|2008-06-27 02:30,27,475,475,473.5,473.5,0
20080901|2008-06-27 03:00,27,473.4,473.5,472.5,472.5,0
20080901|2008-06-27 03:30,27,474.65,474.65,474.65,474.65,0
20080901|2008-06-27 04:30,27,472.5,472.5,472.2,472.2,0
20080901|2008-06-27 05:00,27,472.35,474,472.2,474,0
20080901|2008-06-27 05:30,27,474,474,471.6,471.6,0
20080901|2008-06-27 06:30,27,473.95,474,473.95,474,0
20080901|2008-06-27 07:00,27,473.75,473.75,472.25,472.25,0
20080901|2008-06-27 07:30,27,473,473,470.05,471.5,0
20080901|2008-06-27 08:00,27,471,472,468.55,470.75,0
20080901|2008-06-27 08:30,27,470.75,471.75,469.65,469.65,0
20080901|2008-06-27 09:00,27,469.85,471,468,468.45,0
20080901|2008-06-27 09:30,27,467.45,472.5,467.45,471.5,0
20080901|2008-06-27 10:00,27,471,471.85,470,470,0
20080901|2008-06-27 10:30,27,470.95,470.95,470.95,470.95,0
20080901|2008-06-27 11:00,27,470.7,470.95,469,470.95,0
20080901|2008-06-27 11:30,27,470.75,472,470,470.95,0
20080901|2008-06-27 12:00,27,469.8,471,469.25,470.7,0
20080901|2008-06-27 12:30,27,471,471.85,469.95,471,0
20080901|2008-06-27 13:00,27,470.55,470.55,469.35,469.35,0
20080901|2008-06-27 13:30,27,469,469,469,469,0
20080901|2008-06-27 14:00,27,469,470.65,469,470.65,0
20080901|2008-06-27 14:30,27,470.7,470.7,470.7,470.7,0
20080901|2008-06-27 15:00,27,470,470,470,470,0
20080901|2008-06-29 19:00,30,472,472,472,472,0
20080901|2008-06-29 19:30,30,470,470,468.1,468.1,0
20080901|2008-06-29 20:00,30,468.5,468.5,468.5,468.5,0
20080901|2008-06-29 20:30,30,472,472,472,472,0
20080901|2008-06-29 21:00,30,471.5,471.5,471.5,471.5,0
20080901|2008-06-29 21:30,30,471,471,471,471,0
20080901|2008-06-29 23:30,30,471,471,471,471,0
20080901|2008-06-30 00:30,30,471,471,471,471,0
20080901|2008-06-30 01:00,30,472,472,472,472,0
20080901|2008-06-30 02:00,30,470.25,473,470.25,473,0
20080901|2008-06-30 02:30,30,474,474,474,474,0
20080901|2008-06-30 03:00,30,473.35,475,473.35,475,0
20080901|2008-06-30 03:30,30,474.9,475,473.15,473.3,0
20080901|2008-06-30 05:30,30,473,473.4,471.75,471.75,0
20080901|2008-06-30 06:00,30,471.4,473,471.3,471.3,0
20080901|2008-06-30 07:00,30,472,472.5,471.8,472,0
20080901|2008-06-30 07:30,30,471.75,472.4,471.55,471.55,0
20080901|2008-06-30 08:00,30,471.4,471.45,471.05,471.05,0
20080901|2008-06-30 08:30,30,471,471,470,470,0
20080901|2008-06-30 09:00,30,470,471.2,468.25,468.25,0
20080901|2008-06-30 09:30,30,470,470,470,470,0
20080901|2008-06-30 10:00,30,469.25,469.25,468,468,0
20080901|2008-06-30 10:30,30,468.25,469.9,467.05,468,0
20080901|2008-06-30 11:00,30,467.7,469.2,467.65,469.2,0
20080901|2008-06-30 11:30,30,468,469.25,460.1,464.55,1
20080901|2008-06-30 12:00,30,465.1,466.95,464.25,464.55,0
20080901|2008-06-30 12:30,30,465,465,465,465,0
20080901|2008-06-30 13:00,30,465.95,465.95,465.95,465.95,0
20080901|2008-06-30 13:30,30,464.5,469.95,464.5,469.95,0
20080901|2008-06-30 14:00,30,465,465,465,465,0
20080901|2008-06-30 14:30,30,468.5,468.5,468.5,468.5,0
20080901|2008-06-30 23:00,1,467,467,467,467,0
20080901|2008-06-30 23:30,1,465.75,465.75,465.7,465.7,0
20080901|2008-07-01 01:30,1,466.4,466.4,466.4,466.4,0
20080901|2008-07-01 02:00,1,465,465,461,461,0
20080901|2008-07-01 02:30,1,465,465,465,465,0
20080901|2008-07-01 03:00,1,468,468,468,468,0
20080901|2008-07-01 03:30,1,468.5,469,468.2,468.2,0
20080901|2008-07-01 04:00,1,469.5,469.5,468.8,468.8,0
20080901|2008-07-01 04:30,1,468.15,468.15,468.15,468.15,0
20080901|2008-07-01 05:30,1,467.05,467.05,467.05,467.05,0
20080901|2008-07-01 07:00,1,469,469,469,469,0
20080901|2008-07-01 07:30,1,469,469,467.05,467.75,0
20080901|2008-07-01 08:00,1,467.85,469.5,467.5,468.5,0
20080901|2008-07-01 08:30,1,468.05,468.75,467.45,468.7,0
20080901|2008-07-01 09:00,1,468,469,466.75,468.5,0
20080901|2008-07-01 09:30,1,468.95,469,467.9,467.95,0
20080901|2008-07-01 10:00,1,468.4,469,466.8,467.75,0
20080901|2008-07-01 10:30,1,467.8,470,467.8,470,0
20080901|2008-07-01 11:00,1,469.95,475,469.95,475,0
20080901|2008-07-01 11:30,1,475.25,475.9,471.45,471.45,0
20080901|2008-07-01 12:00,1,471,472.5,470.6,471.1,0
20080901|2008-07-01 13:00,1,470.05,470.05,470,470,0
20080901|2008-07-01 14:00,1,471.9,471.9,471.9,471.9,0
20080901|2008-07-01 14:30,1,470,471.9,470,471.9,0
20080901|2008-07-01 15:00,1,469.6,469.6,469.6,469.6,0
20080901|2008-07-01 15:30,1,468.5,468.5,468.5,468.5,0
20080901|2008-07-01 16:00,1,468.5,468.5,468,468,0
20080901|2008-07-01 19:00,2,471.95,472,471.95,472,0
20080901|2008-07-01 23:00,2,471.3,471.3,471.3,471.3,0
20080901|2008-07-02 01:30,2,473.5,473.5,473.5,473.5,0
20080901|2008-07-02 02:00,2,473.5,473.5,473.5,473.5,0
20080901|2008-07-02 03:00,2,472,472,471.05,471.05,0
20080901|2008-07-02 03:30,2,472,472.5,471.5,471.5,0
20080901|2008-07-02 04:00,2,469.1,469.1,468.5,468.5,0
20080901|2008-07-02 06:30,2,468.55,468.55,468.55,468.55,0
20080901|2008-07-02 07:00,2,469,470.95,469,470.5,0
20080901|2008-07-02 07:30,2,469.75,469.95,468.55,469.95,0
20080901|2008-07-02 08:00,2,469.4,469.4,468,468.4,0
20080901|2008-07-02 08:30,2,468.3,469,467.35,467.35,0
20080901|2008-07-02 09:00,2,467.5,469.4,467.3,469.4,0
20080901|2008-07-02 09:30,2,468.2,468.7,467.25,467.25,0
20080901|2008-07-02 10:00,2,467.95,467.95,467,467.7,0
20080901|2008-07-02 10:30,2,468.45,470.5,468.45,470,0
20080901|2008-07-02 11:00,2,469.45,470.5,469.45,470.5,0
20080901|2008-07-02 11:30,2,470,470,469.75,470,0
20080901|2008-07-02 12:00,2,470,470,469,469,0
20080901|2008-07-02 13:00,2,470.25,470.25,470,470,0
20080901|2008-07-02 13:30,2,470.45,470.5,470.45,470.5,0
20080901|2008-07-02 14:00,2,470.5,470.5,470.5,470.5,0
20080901|2008-07-02 14:30,2,469.5,470.45,468.95,468.95,0
20080901|2008-07-02 15:00,2,468.95,468.95,468.95,468.95,0
20080901|2008-07-02 15:30,2,469.1,470.45,469.1,470.45,0
20080901|2008-07-02 17:00,3,470.8,470.8,470.8,470.8,0
20080901|2008-07-02 17:30,3,470,470,470,470,0
20080901|2008-07-02 18:00,3,471.5,471.5,470.8,470.8,0
20080901|2008-07-02 20:00,3,471.1,471.1,470.8,470.8,0
20080901|2008-07-02 21:00,3,471.5,471.5,471.5,471.5,0
20080901|2008-07-02 23:30,3,472.25,472.25,472.25,472.25,0
20080901|2008-07-03 00:00,3,472.25,472.25,472.25,472.25,0
20080901|2008-07-03 02:30,3,472.45,472.5,472.45,472.5,0
20080901|2008-07-03 03:00,3,472.45,472.45,470.85,470.85,0
20080901|2008-07-03 03:30,3,470,470,469.5,470,0
20080901|2008-07-03 04:30,3,470,470,470,470,0
20080901|2008-07-03 05:30,3,470.75,470.75,470.75,470.75,0
20080901|2008-07-03 06:30,3,470.05,471.25,470,471.25,0
20080901|2008-07-03 07:00,3,471,471.95,470.5,471.95,0
20080901|2008-07-03 07:30,3,471.9,471.95,466.1,466.75,0
20080901|2008-07-03 08:00,3,466.75,467.5,464,467.15,0
20080901|2008-07-03 08:30,3,466.85,467.35,466.85,467.05,0
20080901|2008-07-03 09:00,3,466.1,466.15,466,466,0
20080901|2008-07-03 09:30,3,464.8,467.3,464,467.3,0
20080901|2008-07-03 10:00,3,467.35,468.5,466.9,467,0
20080901|2008-07-03 10:30,3,466,466,466,466,0
20080901|2008-07-03 11:00,3,467,467.5,466.95,466.95,0
20080901|2008-07-03 11:30,3,465.1,465.1,462.8,462.8,0
20080901|2008-07-03 12:00,3,463.25,463.5,462,463.5,0
20080901|2008-07-03 12:30,3,463.5,464.75,463.5,464.75,0
20080901|2008-07-03 13:30,3,465.1,465.1,465.1,465.1,0
20080901|2008-07-03 14:30,3,466.1,469.9,466.1,469.9,0
20080901|2008-07-03 15:00,3,469,469,468,468,0
20080901|2008-07-03 16:30,3,462.95,462.95,462.95,462.95,0
20080901|2008-07-04 02:00,4,462,462,462,462,0
20080901|2008-07-04 03:00,4,464,464,464,464,0
20080901|2008-07-04 03:30,4,461.25,461.25,453,454,0
20080901|2008-07-04 04:00,4,458,458.45,455.25,455.25,0
20080901|2008-07-04 04:30,4,455.1,455.1,455.1,455.1,0
20080901|2008-07-04 05:30,4,455.5,455.5,455.5,455.5,0
20080901|2008-07-04 06:00,4,455,456.5,455,456,0
20080901|2008-07-04 06:30,4,458.25,458.25,458.25,458.25,0
20080901|2008-07-04 07:30,4,458.5,458.5,458,458,0
20080901|2008-07-04 08:00,4,457,458.5,457,458.5,0
20080901|2008-07-04 08:30,4,459,459,459,459,0
20080901|2008-07-04 10:00,4,456,458.5,456,458.5,0
20080901|2008-07-04 11:00,4,459,459,459,459,0
20080901|2008-07-04 11:30,4,459,459,459,459,0
20080901|2008-07-04 12:00,4,459,459.7,459,459.7,0
20080901|2008-07-06 17:00,7,455,455,455,455,0
20080901|2008-07-06 17:30,7,455,455,455,455,0
20080901|2008-07-06 18:00,7,463,463,463,463,0
20080901|2008-07-06 18:30,7,460,460,460,460,0
20080901|2008-07-06 19:00,7,460,460,460,460,0
20080901|2008-07-06 22:30,7,456,456,456,456,0
20080901|2008-07-06 23:30,7,454.5,454.5,454.5,454.5,0
20080901|2008-07-07 01:30,7,455.5,456.6,455.5,456.6,0
20080901|2008-07-07 02:00,7,457,457,455,455,0
20080901|2008-07-07 02:30,7,456,456,453,455,0
20080901|2008-07-07 03:00,7,454,454,451.5,454,0
20080901|2008-07-07 03:30,7,454,454,453.95,453.95,0
20080901|2008-07-07 04:00,7,453.7,453.7,453.7,453.7,0
20080901|2008-07-07 04:30,7,453.5,453.5,452.7,452.7,0
20080901|2008-07-07 05:00,7,454.95,455,454.95,455,0
20080901|2008-07-07 05:30,7,451.7,451.7,451.7,451.7,0
20080901|2008-07-07 06:00,7,452.5,452.5,451.6,451.6,0
20080901|2008-07-07 06:30,7,451.6,451.6,451.5,451.5,0
20080901|2008-07-07 07:00,7,451.6,452.5,451.1,451.1,0
20080901|2008-07-07 07:30,7,451.5,452.5,446.1,451,0
20080901|2008-07-07 08:00,7,450.95,451.55,449,449.45,0
20080901|2008-07-07 08:30,7,450.75,450.8,448,448,0
20080901|2008-07-07 09:00,7,447.5,450,447,449.2,0
20080901|2008-07-07 09:30,7,450,451.95,447,449,0
20080901|2008-07-07 10:00,7,449.45,449.5,446.75,447,0
20080901|2008-07-07 10:30,7,447.25,447.95,446.5,446.6,0
20080901|2008-07-07 11:00,7,447,448.3,446.95,447.1,0
20080901|2008-07-07 11:30,7,448,450.9,447,450.2,0
20080901|2008-07-07 12:00,7,450.4,450.85,450.05,450.05,0
20080901|2008-07-07 12:30,7,449.05,449.4,447,449.4,0
20080901|2008-07-07 13:00,7,449.05,449.05,449,449,0
20080901|2008-07-07 13:30,7,451,451,451,451,0
20080901|2008-07-07 14:00,7,450.9,450.9,450.9,450.9,0
20080901|2008-07-07 17:00,8,450.9,450.9,450.9,450.9,0
20080901|2008-07-07 18:30,8,449,449,449,449,0
20080901|2008-07-07 19:00,8,447.25,449.55,446.5,449.55,0
20080901|2008-07-07 19:30,8,449.5,449.55,449.5,449.55,0
20080901|2008-07-07 20:00,8,450,450.5,450,450,0
20080901|2008-07-07 20:30,8,450,450,450,450,0
20080901|2008-07-07 22:30,8,449,451,449,451,0
20080901|2008-07-07 23:30,8,451.95,451.95,451.95,451.95,0
20080901|2008-07-08 00:30,8,451.95,451.95,451.95,451.95,0
20080901|2008-07-08 01:30,8,451.95,452,451.95,452,0
20080901|2008-07-08 02:00,8,452,452,451,451,0
20080901|2008-07-08 02:30,8,452,452,451,451,0
20080901|2008-07-08 03:00,8,453.25,455.9,453.25,455.9,0
20080901|2008-07-08 03:30,8,453.5,454,452,452,0
20080901|2008-07-08 04:00,8,452,453.8,452,453.8,0
20080901|2008-07-08 05:00,8,453,453,453,453,0
20080901|2008-07-08 05:30,8,452,452,451.5,451.5,0
20080901|2008-07-08 06:00,8,449.5,449.5,449.5,449.5,0
20080901|2008-07-08 06:30,8,448.75,451.95,448.75,451.95,0
20080901|2008-07-08 07:00,8,450,450,447,449,0
20080901|2008-07-08 07:30,8,449,451,447,448,0
20080901|2008-07-08 08:00,8,448.9,449.1,447,448,0
20080901|2008-07-08 08:30,8,448,448,447,448,0
20080901|2008-07-08 09:00,8,448,449,448,448.25,0
20080901|2008-07-08 09:30,8,448.25,448.25,446.65,446.65,0
20080901|2008-07-08 10:00,8,446.5,446.5,442,443,1
20080901|2008-07-08 10:30,8,443.5,446,443.5,445.95,0
20080901|2008-07-08 11:00,8,446,446,444,444.25,0
20080901|2008-07-08 11:30,8,443.6,443.8,442.9,442.9,0
20080901|2008-07-08 12:00,8,442,444,441.1,444,0
20080901|2008-07-08 12:30,8,444,444,443.65,443.65,0
20080901|2008-07-08 13:00,8,443,444,441.5,444,0
20080901|2008-07-08 14:30,8,445.45,445.45,445.45,445.45,0
20080901|2008-07-08 15:30,8,445.5,445.6,445.5,445.6,0
20080901|2008-07-08 17:30,9,442.45,442.45,442.45,442.45,0
20080901|2008-07-08 19:00,9,445.8,445.8,445.8,445.8,0
20080901|2008-07-08 19:30,9,443.5,443.5,443.5,443.5,0
20080901|2008-07-08 23:30,9,441,441,441,441,0
20080901|2008-07-09 01:00,9,443.5,443.5,443.5,443.5,0
20080901|2008-07-09 06:00,9,447.8,447.8,445.5,445.5,0
20080901|2008-07-09 07:00,9,446.1,446.2,446.1,446.2,0
20080901|2008-07-09 07:30,9,447.75,448.9,446.4,446.4,0
20080901|2008-07-09 08:00,9,447,447,446.65,446.65,0
20080901|2008-07-09 08:30,9,445.05,449,445.05,447.25,0
20080901|2008-07-09 09:00,9,447.7,449.1,445,445,0
20080901|2008-07-09 09:30,9,445.55,445.55,444.3,445,0
20080901|2008-07-09 10:00,9,445.05,445.35,444.05,445,0
20080901|2008-07-09 10:30,9,444.05,446,444.05,445,0
20080901|2008-07-09 11:00,9,445,446.45,445,445.05,0
20080901|2008-07-09 11:30,9,446.8,451.4,446.25,448,0
20080901|2008-07-09 12:00,9,449.55,449.55,447,448.5,0
20080901|2008-07-09 12:30,9,449.95,449.95,449.95,449.95,0
20080901|2008-07-09 13:00,9,447,447,446.7,446.7,0
20080901|2008-07-09 15:00,9,448.5,448.5,448.5,448.5,0
20080901|2008-07-09 15:30,9,449.75,449.75,449.75,449.75,0
20080901|2008-07-09 19:00,10,448.75,448.75,448.75,448.75,0
20080901|2008-07-09 19:30,10,449,449,449,449,0
20080901|2008-07-09 20:00,10,449,449,449,449,0
20080901|2008-07-09 20:30,10,449.9,450,449.9,450,0
20080901|2008-07-09 21:30,10,451.2,451.2,451.2,451.2,0
20080901|2008-07-10 02:00,10,450.1,450.1,448.55,448.55,0
20080901|2008-07-10 02:30,10,449,449,449,449,0
20080901|2008-07-10 03:30,10,449.55,449.55,449.5,449.5,0
20080901|2008-07-10 04:00,10,450,450.5,450,450.5,0
20080901|2008-07-10 04:30,10,448.5,448.5,448,448,0
20080901|2008-07-10 05:00,10,448,450,448,450,0
20080901|2008-07-10 06:30,10,450,450,448.95,448.95,0
20080901|2008-07-10 07:00,10,448.95,450.75,448.95,449.85,0
20080901|2008-07-10 07:30,10,448.95,451.45,448.8,451.45,0
20080901|2008-07-10 08:00,10,450.75,455,450.5,451.2,0
20080901|2008-07-10 08:30,10,452.15,454,451.75,451.75,0
20080901|2008-07-10 09:00,10,451.8,452.65,451.6,452.65,0
20080901|2008-07-10 09:30,10,452.5,454.75,451.5,454,0
20080901|2008-07-10 10:00,10,453.5,453.5,453.5,453.5,0
20080901|2008-07-10 10:30,10,454.25,454.25,451.85,451.85,0
20080901|2008-07-10 11:00,10,451.55,451.8,451.5,451.5,0
20080901|2008-07-10 11:30,10,451.8,454,451,451,0
20080901|2008-07-10 12:00,10,453.75,453.85,452.05,452.05,0
20080901|2008-07-10 12:30,10,452.2,452.2,450,450,0
20080901|2008-07-10 13:00,10,451.3,451.3,451.3,451.3,0
20080901|2008-07-10 13:30,10,452.9,452.9,452.9,452.9,0
20080901|2008-07-10 14:00,10,452.9,452.9,452.9,452.9,0
20080901|2008-07-10 14:30,10,451,451,451,451,0
20080901|2008-07-10 15:00,10,452.05,452.05,452.05,452.05,0
20080901|2008-07-10 15:30,10,452.9,452.9,452.9,452.9,0
20080901|2008-07-10 17:00,11,452.1,452.1,452,452,0
20080901|2008-07-10 19:00,11,452.9,454,452.9,454,0
20080901|2008-07-10 22:30,11,454.4,455.5,454.4,455.5,0
20080901|2008-07-10 23:00,11,455,455,455,455,0
20080901|2008-07-10 23:30,11,455,455,455,455,0
20080901|2008-07-11 00:30,11,455,455.5,455,455.5,0
20080901|2008-07-11 01:30,11,455.5,457.4,455.5,457.4,0
20080901|2008-07-11 02:00,11,457.4,458.9,457.4,458,0
20080901|2008-07-11 02:30,11,458,458,458,458,0
20080901|2008-07-11 03:00,11,456.5,456.5,456.5,456.5,0
20080901|2008-07-11 04:00,11,456.55,456.55,456.55,456.55,0
20080901|2008-07-11 04:30,11,458.7,459.4,458.7,459.4,0
20080901|2008-07-11 05:00,11,459.4,459.4,457.8,457.8,0
20080901|2008-07-11 05:30,11,459,459,457.7,457.7,0
20080901|2008-07-11 06:00,11,459,459.9,459,459.9,0
20080901|2008-07-11 06:30,11,458,458,457.6,458,0
20080901|2008-07-11 07:00,11,458.4,458.5,458,458.5,0
20080901|2008-07-11 07:30,11,458.85,459.75,457,457.9,0
20080901|2008-07-11 08:00,11,456.75,458.25,456.55,457,0
20080901|2008-07-11 08:30,11,457.55,459,456,456,0
20080901|2008-07-11 09:00,11,455.6,456.05,454.5,456.05,0
20080901|2008-07-11 09:30,11,456.05,457.8,456.05,457.5,0
20080901|2008-07-11 10:00,11,456.95,457,454.5,455,0
20080901|2008-07-11 10:30,11,455.6,455.6,451.3,452,0
20080901|2008-07-11 11:00,11,452.4,454.6,452.4,454.6,0
20080901|2008-07-11 11:30,11,456.85,458,455.5,458,0
20080901|2008-07-11 12:00,11,459,459.9,455.25,459.6,0
20080901|2008-07-11 12:30,11,456.6,456.6,456.6,456.6,0
20080901|2008-07-11 13:30,11,457.35,457.35,457.35,457.35,0
20080901|2008-07-11 14:00,11,455.35,455.35,455.35,455.35,0
20080901|2008-07-11 15:00,11,455.3,455.3,455.3,455.3,0
20080901|2008-07-11 16:30,11,457.8,457.8,457.8,457.8,0
20080901|2008-07-13 17:00,14,458,458,458,458,0
20080901|2008-07-13 17:30,14,456,456,456,456,0
20080901|2008-07-13 18:30,14,457.45,457.8,457.45,457.8,0
20080901|2008-07-13 19:00,14,458,458.5,458,458.5,0
20080901|2008-07-13 20:00,14,458.25,458.25,458.25,458.25,0
20080901|2008-07-13 20:30,14,458.25,458.25,458.25,458.25,0
20080901|2008-07-13 21:00,14,457.6,457.6,457.6,457.6,0
20080901|2008-07-14 00:30,14,456.5,456.5,456.3,456.3,0
20080901|2008-07-14 02:00,14,456,456,456,456,0
20080901|2008-07-14 02:30,14,456,456,456,456,0
20080901|2008-07-14 03:00,14,454.85,454.85,453.1,453.1,0
20080901|2008-07-14 03:30,14,454,454,454,454,0
20080901|2008-07-14 04:30,14,452.6,452.6,452.2,452.2,0
20080901|2008-07-14 06:00,14,452.1,452.1,452.1,452.1,0
20080901|2008-07-14 07:00,14,451.35,455.25,451.25,451.35,0
20080901|2008-07-14 07:30,14,451.75,453.75,450.25,452.5,0
20080901|2008-07-14 08:00,14,452.5,454.65,452.5,453.5,0
20080901|2008-07-14 08:30,14,453.4,454.25,451.6,452.75,0
20080901|2008-07-14 09:00,14,452.75,454,452.75,454,0
20080901|2008-07-14 09:30,14,454,454.75,451.3,452.1,0
20080901|2008-07-14 10:00,14,453,454.7,453,454.7,0
20080901|2008-07-14 10:30,14,454.7,454.75,454,454,0
20080901|2008-07-14 11:00,14,453.95,454,453.75,453.75,0
20080901|2008-07-14 11:30,14,455.3,457.5,454.25,456,0
20080901|2008-07-14 12:00,14,456,456.7,455.05,455.05,0
20080901|2008-07-14 12:30,14,454.25,454.25,452,452,0
20080901|2008-07-14 13:00,14,452,452,452,452,0
20080901|2008-07-14 13:30,14,452,454.95,452,454.95,0
20080901|2008-07-14 14:00,14,455,455,455,455,0
20080901|2008-07-14 14:30,14,454.95,454.95,454.95,454.95,0
20080901|2008-07-14 15:00,14,452.05,452.05,452.05,452.05,0
20080901|2008-07-14 15:30,14,452.05,452.05,451.7,451.7,0
20080901|2008-07-14 16:00,14,451,451,451,451,0
20080901|2008-07-14 17:00,15,455,456.35,455,456.35,0
20080901|2008-07-14 19:30,15,454.95,455,454.95,455,0
20080901|2008-07-14 21:30,15,455,455,455,455,0
20080901|2008-07-14 22:30,15,451.5,451.5,451.5,451.5,0
20080901|2008-07-14 23:00,15,454.95,454.95,451,451,0
20080901|2008-07-15 00:00,15,450.05,450.05,450,450,0
20080901|2008-07-15 01:30,15,452,452.5,452,452.5,0
20080901|2008-07-15 04:00,15,452.2,452.2,452,452,0
20080901|2008-07-15 05:00,15,452.1,454.8,452.1,454.8,0
20080901|2008-07-15 05:30,15,453.6,454.5,453.6,454.5,0
20080901|2008-07-15 06:00,15,454.8,457.5,454.8,455.05,0
20080901|2008-07-15 06:30,15,455.5,456.05,455.5,456,0
20080901|2008-07-15 07:00,15,456,456.5,455.5,456.5,0
20080901|2008-07-15 07:30,15,456,456,452,452,0
20080901|2008-07-15 08:00,15,451.8,452.35,450,450.8,0
20080901|2008-07-15 08:30,15,450.7,452.75,450.15,450.85,0
20080901|2008-07-15 09:00,15,451.3,451.3,448.65,449.85,0
20080901|2008-07-15 09:30,15,450,451,449,450,0
20080901|2008-07-15 10:00,15,449.3,449.3,444.15,444.15,0
20080901|2008-07-15 10:30,15,444.95,449,444.1,445.75,0
20080901|2008-07-15 11:00,15,445.5,445.5,444.8,445.5,0
20080901|2008-07-15 11:30,15,444.7,446,442,444.1,0
20080901|2008-07-15 12:00,15,444,446.5,444,446,0
20080901|2008-07-15 12:30,15,445.45,446.5,444,446.5,0
20080901|2008-07-15 13:00,15,447.7,447.7,447.7,447.7,0
20080901|2008-07-15 14:30,15,444.05,444.05,444.05,444.05,0
20080901|2008-07-15 15:00,15,444.45,444.55,444.45,444.55,0
20080901|2008-07-15 16:00,15,444.5,444.5,444.5,444.5,0
20080901|2008-07-15 18:30,16,442.25,442.25,442.1,442.1,0
20080901|2008-07-15 19:00,16,442.6,442.6,442.1,442.1,0
20080901|2008-07-15 20:30,16,441.7,441.7,441.1,441.1,0
20080901|2008-07-15 21:30,16,441.25,441.25,441,441,0
20080901|2008-07-15 23:00,16,441.1,441.1,441.1,441.1,0
20080901|2008-07-16 00:30,16,442,443,442,443,0
20080901|2008-07-16 01:30,16,443.15,443.15,443.15,443.15,0
20080901|2008-07-16 02:00,16,444,444,444,444,0
20080901|2008-07-16 02:30,16,444.2,444.2,443.3,443.3,0
20080901|2008-07-16 03:00,16,443.2,443.2,441,441.2,0
20080901|2008-07-16 03:30,16,440.7,440.7,438.1,440.5,0
20080901|2008-07-16 04:00,16,440.5,440.5,440.5,440.5,0
20080901|2008-07-16 05:00,16,440,440.25,435.5,435.5,0
20080901|2008-07-16 05:30,16,440,440.5,440,440.5,0
20080901|2008-07-16 06:00,16,436.05,441.8,436.05,441.25,0
20080901|2008-07-16 06:30,16,440,440,438.5,438.5,0
20080901|2008-07-16 07:00,16,438.8,439,436,437,0
20080901|2008-07-16 07:30,16,436.05,439.7,435.95,439.4,0
20080901|2008-07-16 08:00,16,438.15,440,438,439.65,0
20080901|2008-07-16 08:30,16,438.6,438.65,437.5,437.5,0
20080901|2008-07-16 09:00,16,437.95,438,436.65,436.75,0
20080901|2008-07-16 09:30,16,437.5,438.45,436,438.2,0
20080901|2008-07-16 10:00,16,436,436,432.5,433.75,0
20080901|2008-07-16 10:30,16,433.75,433.75,431.25,431.5,0
20080901|2008-07-16 11:00,16,431.5,432.5,430.85,430.85,0
20080901|2008-07-16 11:30,16,430.85,432.75,430.85,432.05,1
20080901|2008-07-16 12:00,16,432.05,433.75,430.55,430.55,0
20080901|2008-07-16 12:30,16,430.25,430.25,430.25,430.25,0
20080901|2008-07-16 13:00,16,431.15,431.15,431,431,0
20080901|2008-07-16 13:30,16,431.5,431.6,431,431.05,0
20080901|2008-07-16 14:00,16,431,431,431,431,0
20080901|2008-07-16 14:30,16,432.45,432.45,432.45,432.45,0
20080901|2008-07-16 15:30,16,431.35,431.35,431,431,0
20080901|2008-07-16 17:00,17,431.5,431.5,431.5,431.5,0
20080901|2008-07-16 18:00,17,432.1,432.1,432.1,432.1,0
20080901|2008-07-16 19:00,17,434,435,434,435,0
20080901|2008-07-16 19:30,17,435,436,435,436,0
20080901|2008-07-16 20:00,17,436,436,436,436,0
20080901|2008-07-16 21:00,17,435.4,435.4,435.4,435.4,0
20080901|2008-07-16 21:30,17,435.4,435.4,435.4,435.4,0
20080901|2008-07-16 22:00,17,435.4,435.4,435.4,435.4,0
20080901|2008-07-16 22:30,17,434,434,431.5,432,0
20080901|2008-07-17 01:00,17,436,436,436,436,0
20080901|2008-07-17 02:30,17,435,435,435,435,0
20080901|2008-07-17 03:00,17,436.8,436.8,436,436,0
20080901|2008-07-17 03:30,17,435,435,433.6,434.5,0
20080901|2008-07-17 04:00,17,434.5,434.5,434.5,434.5,0
20080901|2008-07-17 05:00,17,434,434,434,434,0
20080901|2008-07-17 05:30,17,434,434,431,431,0
20080901|2008-07-17 06:00,17,431,431,428.5,429.25,0
20080901|2008-07-17 06:30,17,430,432,430,430,0
20080901|2008-07-17 07:00,17,430,430,429.25,429.25,0
20080901|2008-07-17 07:30,17,429.25,429.25,421.05,423.25,0
20080901|2008-07-17 08:00,17,423.8,427.25,423.7,427.1,0
20080901|2008-07-17 08:30,17,427.15,431.75,427.15,430.15,0
20080901|2008-07-17 09:00,17,429.4,431.4,429.4,431.05,0
20080901|2008-07-17 09:30,17,430.1,431.75,428,429.4,0
20080901|2008-07-17 10:00,17,429.9,430,429,429.6,0
20080901|2008-07-17 10:30,17,429.6,429.7,427.55,428.1,0
20080901|2008-07-17 11:00,17,428.3,429.2,427.85,427.85,0
20080901|2008-07-17 11:30,17,428.25,428.6,426.05,426.35,0
20080901|2008-07-17 12:00,17,426.9,427.3,425.8,426.7,0
20080901|2008-07-17 12:30,17,425,425,424,424,0
20080901|2008-07-17 13:00,17,424,425.85,423.4,424,0
20080901|2008-07-17 13:30,17,424.5,425,423.95,424.35,0
20080901|2008-07-17 14:00,17,423.75,423.75,423.75,423.75,0
20080901|2008-07-17 14:30,17,424.8,426,424,426,0
20080901|2008-07-17 15:00,17,424.6,424.6,424.6,424.6,0
20080901|2008-07-17 17:00,18,426,426,426,426,0
20080901|2008-07-17 17:30,18,426.35,426.35,426.35,426.35,0
20080901|2008-07-17 20:30,18,423.5,423.5,423.5,423.5,0
20080901|2008-07-17 21:00,18,422.5,422.5,421.1,422,0
20080901|2008-07-17 22:30,18,422.4,423,422.4,423,0
20080901|2008-07-17 23:00,18,424.25,424.25,424.25,424.25,0
20080901|2008-07-18 00:00,18,423,423,423,423,0
20080901|2008-07-18 00:30,18,421,421,419,419,0
20080901|2008-07-18 01:30,18,423,423,423,423,0
20080901|2008-07-18 02:00,18,423,427,423,423,0
20080901|2008-07-18 02:30,18,423.5,423.5,423.5,423.5,0
20080901|2008-07-18 03:00,18,423,424,423,423,0
20080901|2008-07-18 03:30,18,424,424,423.5,423.5,0
20080901|2008-07-18 04:00,18,424.25,427.25,424,426.75,0
20080901|2008-07-18 05:00,18,426.95,426.95,426.95,426.95,0
20080901|2008-07-18 05:30,18,426,426,426,426,0
20080901|2008-07-18 06:00,18,424.15,424.15,424,424,0
20080901|2008-07-18 06:30,18,420,420,420,420,0
20080901|2008-07-18 07:00,18,420.5,420.55,418,418.5,0
20080901|2008-07-18 07:30,18,417.5,420,416.5,420,0
20080901|2008-07-18 08:00,18,421,421,418.55,420,0
20080901|2008-07-18 08:30,18,420.05,421,416.5,421,0
20080901|2008-07-18 09:00,18,420.1,420.1,419,419,0
20080901|2008-07-18 09:30,18,419.6,419.6,418.1,418.1,0
20080901|2008-07-18 10:00,18,418.15,418.15,412,416.5,0
20080901|2008-07-18 10:30,18,415.5,417.5,415.05,416,0
20080901|2008-07-18 11:00,18,416,419.5,416,419.5,0
20080901|2008-07-18 11:30,18,419.9,420,416.25,416.5,0
20080901|2008-07-18 12:00,18,416.5,417,415,417,0
20080901|2008-07-18 12:30,18,416.5,416.5,415.55,415.55,0
20080901|2008-07-18 13:00,18,416,416.6,416,416.6,0
20080901|2008-07-18 14:30,18,416.6,416.6,416.6,416.6,0
20080901|2008-07-18 16:00,18,412.3,412.3,412.3,412.3,0
20080901|2008-07-20 18:00,21,416.5,416.5,415,415,0
20080901|2008-07-20 19:30,21,415,415,415,415,0
20080901|2008-07-20 20:00,21,417.85,420,417.85,420,0
20080901|2008-07-20 21:30,21,420,420,420,420,0
20080901|2008-07-21 02:00,21,417,419,417,419,0
20080901|2008-07-21 02:30,21,420,421,419,421,0
20080901|2008-07-21 03:00,21,421,421.8,421,421.8,0
20080901|2008-07-21 03:30,21,420.05,423,420,423,0
20080901|2008-07-21 04:30,21,420,422.5,420,421,0
20080901|2008-07-21 05:00,21,420,420,420,420,0
20080901|2008-07-21 05:30,21,422.5,422.5,422,422.5,0
20080901|2008-07-21 06:00,21,422.95,422.95,420.1,420.1,0
20080901|2008-07-21 06:30,21,420.1,420.1,420,420,0
20080901|2008-07-21 07:00,21,420,421,420,420,0
20080901|2008-07-21 07:30,21,420,422,415.25,420,0
20080901|2008-07-21 08:00,21,420,422,418.5,420.5,0
20080901|2008-07-21 08:30,21,419.85,420,418.4,419.4,0
20080901|2008-07-21 09:00,21,419,419.2,416.35,417.35,0
20080901|2008-07-21 09:30,21,417.2,417.95,416,416.4,0
20080901|2008-07-21 10:00,21,416.4,416.45,413,414.7,0
20080901|2008-07-21 10:30,21,414.05,416.3,413.5,416.3,0
20080901|2008-07-21 11:00,21,416.3,416.3,414.1,414.1,0
20080901|2008-07-21 11:30,21,414.1,415.05,414.1,415,0
20080901|2008-07-21 12:00,21,414.5,415,414,415,0
20080901|2008-07-21 12:30,21,416.45,416.45,416.45,416.45,0
20080901|2008-07-21 14:30,21,418,418.25,418,418.25,0
20080901|2008-07-21 15:00,21,418.25,418.25,418.25,418.25,0
20080901|2008-07-21 17:00,22,415,415,415,415,0
20080901|2008-07-21 19:00,22,418.25,418.25,418.25,418.25,0
20080901|2008-07-21 19:30,22,418,418,418,418,0
20080901|2008-07-21 21:30,22,417,417,417,417,0
20080901|2008-07-21 22:30,22,417.05,417.05,417.05,417.05,0
20080901|2008-07-21 23:00,22,419.8,419.8,419.8,419.8,0
20080901|2008-07-22 00:30,22,420.45,420.45,417.05,420.45,0
20080901|2008-07-22 01:00,22,421.9,422,421.9,422,0
20080901|2008-07-22 01:30,22,422,423.05,422,423.05,0
20080901|2008-07-22 02:00,22,423.25,425,422.2,422.2,0
20080901|2008-07-22 02:30,22,425.8,425.8,425,425,0
20080901|2008-07-22 03:00,22,425,425,423,423,0
20080901|2008-07-22 03:30,22,423,425,423,425,0
20080901|2008-07-22 04:30,22,422.6,422.6,420.8,420.8,0
20080901|2008-07-22 05:00,22,422.55,422.55,422.55,422.55,0
20080901|2008-07-22 05:30,22,421.2,421.2,421,421,0
20080901|2008-07-22 06:00,22,421,421,421,421,0
20080901|2008-07-22 06:30,22,422.7,422.7,420.6,420.6,0
20080901|2008-07-22 07:00,22,422.7,424,421,421,0
20080901|2008-07-22 07:30,22,420.7,420.7,417.25,417.5,0
20080901|2008-07-22 08:00,22,418,418.25,417,418.25,0
20080901|2008-07-22 08:30,22,419.25,419.25,416.05,416.05,0
20080901|2008-07-22 09:00,22,416,417,415.5,416.15,0
20080901|2008-07-22 09:30,22,416.95,417,415,415,0
20080901|2008-07-22 10:00,22,414.65,415.5,412.1,412.1,0
20080901|2008-07-22 10:30,22,413,413.3,412.1,412.75,0
20080901|2008-07-22 11:00,22,412.75,412.95,411,411.5,1
20080901|2008-07-22 11:30,22,411.75,411.75,411.25,411.5,0
20080901|2008-07-22 12:00,22,411.55,411.6,411.55,411.6,0
20080901|2008-07-22 12:30,22,412.95,412.95,412.95,412.95,0
20080901|2008-07-22 13:00,22,411.55,411.55,410,411,0
20080901|2008-07-22 13:30,22,409.9,409.9,405.15,405.4,0
20080901|2008-07-22 14:00,22,405.4,405.6,405.15,405.4,0
20080901|2008-07-22 14:30,22,406,408,405.4,408,0
20080901|2008-07-22 15:00,22,405.75,405.75,403,405,0
20080901|2008-07-22 15:30,22,407.95,407.95,407.95,407.95,0
20080901|2008-07-22 17:00,23,412.9,412.9,411.5,411.5,0
20080901|2008-07-22 18:30,23,408,408,408,408,0
20080901|2008-07-22 20:00,23,407.5,407.5,407.5,407.5,0
20080901|2008-07-22 20:30,23,404.35,404.35,403.8,403.8,0
20080901|2008-07-22 21:00,23,403.8,403.8,403.8,403.8,0
20080901|2008-07-22 22:00,23,403.5,403.6,401.45,401.45,0
20080901|2008-07-22 23:00,23,401.45,401.45,398,398,0
20080901|2008-07-22 23:30,23,396,397,396,397,0
20080901|2008-07-23 00:30,23,398.7,398.7,398.7,398.7,0
20080901|2008-07-23 01:00,23,400,400,395,395,0
20080901|2008-07-23 01:30,23,395,395,393,393,0
20080901|2008-07-23 02:00,23,394,395,390.95,394,0
20080901|2008-07-23 02:30,23,394.9,395,393,393.5,0
20080901|2008-07-23 03:00,23,395,396,393.5,395,0
20080901|2008-07-23 03:30,23,394,394,390,390,0
20080901|2008-07-23 04:00,23,388.8,392.5,385.5,390,0
20080901|2008-07-23 04:30,23,390.05,395,390.05,394.5,0
20080901|2008-07-23 05:00,23,392.5,392.5,391,392.5,0
20080901|2008-07-23 05:30,23,392.5,396.5,392.5,396.5,0
20080901|2008-07-23 06:00,23,392.5,399,392.5,399,0
20080901|2008-07-23 06:30,23,398,398.5,391.55,391.55,0
20080901|2008-07-23 07:00,23,398.4,399,387,389.25,0
20080901|2008-07-23 07:30,23,387.1,390.5,381.1,390.5,0
20080901|2008-07-23 08:00,23,390.95,393.35,387.55,387.75,0
20080901|2008-07-23 08:30,23,388,391.65,387,388.5,0
20080901|2008-07-23 09:00,23,388.05,389.25,385.55,385.55,0
20080901|2008-07-23 09:30,23,386.45,386.95,381.15,385.6,0
20080901|2008-07-23 10:00,23,385.6,388,385.6,387.1,0
20080901|2008-07-23 10:30,23,388,392,388,392,0
20080901|2008-07-23 11:00,23,391.35,395.5,391,395.5,0
20080901|2008-07-23 11:30,23,394.95,395.45,391,391.1,0
20080901|2008-07-23 12:00,23,391,391,390,390.5,0
20080901|2008-07-23 12:30,23,390.5,391,387.7,388,0
20080901|2008-07-23 13:00,23,388.05,388.05,384.5,386.05,0
20080901|2008-07-23 13:30,23,385,387.35,382.1,387.35,0
20080901|2008-07-23 14:30,23,382.05,384.95,382.05,384.5,0
20080901|2008-07-23 15:30,23,383,383,383,383,0
20080901|2008-07-23 17:30,24,384.5,384.5,384.5,384.5,0
20080901|2008-07-23 18:30,24,384,384,384,384,0
20080901|2008-07-23 19:00,24,383.2,383.2,383.1,383.1,0
20080901|2008-07-23 19:30,24,382.05,382.05,378.25,378.25,0
20080901|2008-07-23 20:00,24,381.95,381.95,381.8,381.8,0
20080901|2008-07-23 20:30,24,376.5,376.5,376.5,376.5,0
20080901|2008-07-23 21:30,24,379.25,379.25,379.25,379.25,0
20080901|2008-07-23 22:00,24,381.65,381.65,381.65,381.65,0
20080901|2008-07-23 22:30,24,378,382.2,378,382.2,0
20080901|2008-07-23 23:30,24,382.1,384.5,382.1,384.5,0
20080901|2008-07-24 00:00,24,384.5,390,384.5,390,0
20080901|2008-07-24 00:30,24,390.45,391,388,388,0
20080901|2008-07-24 01:30,24,389.95,389.95,389.95,389.95,0
20080901|2008-07-24 02:00,24,387.25,388,387.25,388,0
20080901|2008-07-24 03:00,24,388.05,389,388.05,388.5,0
20080901|2008-07-24 03:30,24,388.5,388.5,386.65,388.5,0
20080901|2008-07-24 04:00,24,388.5,388.5,388.5,388.5,0
20080901|2008-07-24 04:30,24,391.5,393,391.5,393,0
20080901|2008-07-24 05:00,24,390.05,392,390,392,0
20080901|2008-07-24 05:30,24,391,398,391,394,0
20080901|2008-07-24 06:00,24,392.8,393.65,391.15,393.65,0
20080901|2008-07-24 06:30,24,393.35,393.35,390.25,390.25,0
20080901|2008-07-24 07:00,24,390.25,392,390.2,390.2,0
20080901|2008-07-24 07:30,24,390.25,391.5,387.5,391.45,0
20080901|2008-07-24 08:00,24,390,390,388.75,388.75,0
20080901|2008-07-24 08:30,24,388.8,388.8,386.75,386.75,0
20080901|2008-07-24 09:00,24,387.45,388.5,385.55,385.55,0
20080901|2008-07-24 09:30,24,386,386.3,384.25,384.25,0
20080901|2008-07-24 10:00,24,384.3,385.55,384.3,384.35,0
20080901|2008-07-24 10:30,24,385,385.5,385,385,0
20080901|2008-07-24 11:00,24,384.3,386.55,384.3,386.35,0
20080901|2008-07-24 11:30,24,386.8,387.5,386.15,387,0
20080901|2008-07-24 12:00,24,387,387,386,386,0
20080901|2008-07-24 12:30,24,385.05,385.05,384.05,384.05,0
20080901|2008-07-24 13:00,24,384.05,384.05,384.05,384.05,0
20080901|2008-07-24 14:00,24,384.75,384.75,383.5,383.5,0
20080901|2008-07-24 15:00,24,383.8,383.8,383.8,383.8,0
20080901|2008-07-24 17:00,25,390,390,387,387,0
20080901|2008-07-24 18:00,25,389.9,391.9,389.9,391.9,0
20080901|2008-07-24 19:30,25,392,392,390.05,390.05,0
20080901|2008-07-24 20:00,25,390,390,390,390,0
20080901|2008-07-24 22:30,25,392.9,392.9,392.9,392.9,0
20080901|2008-07-24 23:30,25,392,392,392,392,0
20080901|2008-07-25 01:00,25,393.45,393.45,393.45,393.45,0
20080901|2008-07-25 01:30,25,392,392,392,392,0
20080901|2008-07-25 02:00,25,391.45,391.45,391.45,391.45,0
20080901|2008-07-25 02:30,25,391.5,391.5,391,391.5,0
20080901|2008-07-25 03:00,25,390,390,390,390,0
20080901|2008-07-25 03:30,25,390.3,390.3,388.5,388.5,0
20080901|2008-07-25 04:00,25,389.25,389.5,387,387,0
20080901|2008-07-25 04:30,25,389.25,389.25,389.25,389.25,0
20080901|2008-07-25 05:00,25,389.25,389.25,388,388,0
20080901|2008-07-25 05:30,25,388,389.25,388,389.25,0
20080901|2008-07-25 06:00,25,389.25,389.25,389.25,389.25,0
20080901|2008-07-25 07:00,25,388.5,388.5,388.5,388.5,0
20080901|2008-07-25 07:30,25,387.3,387.45,385.1,385.1,0
20080901|2008-07-25 08:00,25,385.4,385.4,382.35,383.9,0
20080901|2008-07-25 08:30,25,383.6,383.95,381.9,382.55,0
20080901|2008-07-25 09:00,25,382.6,382.6,381.7,382.5,0
20080901|2008-07-25 09:30,25,382.95,383.9,382.1,383.75,0
20080901|2008-07-25 10:00,25,383.45,384.2,383.25,383.5,0
20080901|2008-07-25 10:30,25,384.95,387,384.95,386.95,0
20080901|2008-07-25 11:00,25,387,387,387,387,0
20080901|2008-07-25 11:30,25,387,387,381.7,381.7,0
20080901|2008-07-25 12:00,25,381.7,385,381.7,384.95,0
20080901|2008-07-25 12:30,25,386.7,386.7,384,385.5,0
20080901|2008-07-25 13:00,25,384.6,384.7,384.05,384.05,0
20080901|2008-07-25 13:30,25,385.25,385.25,385.25,385.25,0
20080901|2008-07-25 14:00,25,385.25,385.5,385.25,385.5,0
20080901|2008-07-25 14:30,25,386,386,385.95,386,0
20080901|2008-07-25 15:00,25,386.5,386.95,386.5,386.95,0
20080901|2008-07-25 16:30,25,383,383,383,383,0
20080901|2008-07-27 17:00,28,384,384.5,381.15,381.15,0
20080901|2008-07-27 19:00,28,386,388.8,386,388.8,0
20080901|2008-07-27 23:00,28,388.75,388.75,388.75,388.75,0
20080901|2008-07-28 02:30,28,386,386,386,386,0
20080901|2008-07-28 03:00,28,386,386,385,385,0
20080901|2008-07-28 04:00,28,387.35,389.85,387.35,389,0
20080901|2008-07-28 05:00,28,389.4,389.5,389.4,389.5,0
20080901|2008-07-28 05:30,28,389.75,391,389.75,391,0
20080901|2008-07-28 06:00,28,388,388,388,388,0
20080901|2008-07-28 06:30,28,391,391,391,391,0
20080901|2008-07-28 07:00,28,389.75,390.4,389.75,390.4,0
20080901|2008-07-28 07:30,28,390.5,392.7,390.5,392.7,0
20080901|2008-07-28 08:00,28,391.95,394.5,391.9,393.6,0
20080901|2008-07-28 08:30,28,392.75,393.05,391.5,391.6,0
20080901|2008-07-28 09:00,28,392,392.55,391.6,391.8,0
20080901|2008-07-28 09:30,28,391.5,392.55,391.5,392.5,0
20080901|2008-07-28 10:00,28,392,394,392,392.4,0
20080901|2008-07-28 10:30,28,391.8,392.35,391.6,392.05,0
20080901|2008-07-28 11:00,28,392,392,391.8,391.8,0
20080901|2008-07-28 11:30,28,391.8,392.2,391,391,0
20080901|2008-07-28 12:00,28,391,391.25,391,391,0
20080901|2008-07-28 12:30,28,391.45,391.5,390.95,390.95,0
20080901|2008-07-28 14:00,28,391.5,392,391.5,392,0
20080901|2008-07-28 14:30,28,393,393,392.85,392.95,0
20080901|2008-07-28 15:00,28,392.75,393,392.75,393,0
20080901|2008-07-28 17:30,29,391.25,391.25,391.25,391.25,0
20080901|2008-07-28 19:00,29,393.15,393.2,393.15,393.2,0
20080901|2008-07-28 19:30,29,394.2,394.4,394.2,394.4,0
20080901|2008-07-28 23:30,29,394.35,394.35,394.35,394.35,0
20080901|2008-07-29 00:30,29,394.25,394.25,394.25,394.25,0
20080901|2008-07-29 02:00,29,392.6,392.8,392.6,392.8,0
20080901|2008-07-29 02:30,29,392.8,392.8,390.15,390.15,0
20080901|2008-07-29 03:00,29,390.85,390.85,390.5,390.5,0
20080901|2008-07-29 03:30,29,390.5,390.5,390,390,0
20080901|2008-07-29 04:30,29,390,390,390,390,0
20080901|2008-07-29 05:00,29,391.45,391.45,391.45,391.45,0
20080901|2008-07-29 06:00,29,390,390,390,390,0
20080901|2008-07-29 06:30,29,390,390,390,390,0
20080901|2008-07-29 07:00,29,389.5,389.5,388.05,388.5,0
20080901|2008-07-29 07:30,29,389.05,393.15,388.05,391.5,0
20080901|2008-07-29 08:00,29,391.75,392.25,389,390.55,0
20080901|2008-07-29 08:30,29,390.5,390.5,390.5,390.5,0
20080901|2008-07-29 09:00,29,388.7,388.7,383.75,383.75,0
20080901|2008-07-29 09:30,29,386.65,386.65,383.9,384.5,0
20080901|2008-07-29 10:00,29,384.55,384.55,383.7,384.5,0
20080901|2008-07-29 10:30,29,383.45,385,383,385,0
20080901|2008-07-29 11:00,29,383.85,383.85,383,383,0
20080901|2008-07-29 11:30,29,383.05,384.1,383.05,383.05,0
20080901|2008-07-29 12:00,29,384.95,385,383.05,383.25,0
20080901|2008-07-29 12:30,29,385,385,383,383,0
20080901|2008-07-29 13:00,29,383,384.7,383,384.7,0
20080901|2008-07-29 14:00,29,384.7,385.95,384.7,385.95,0
20080901|2008-07-29 14:30,29,386,386,385.95,385.95,0
20080901|2008-07-29 17:30,30,383.35,383.35,383.35,383.35,0
20080901|2008-07-29 20:00,30,384,384,384,384,0
20080901|2008-07-29 21:00,30,384,384,384,384,0
20080901|2008-07-29 22:00,30,382.75,382.75,382.7,382.7,0
20080901|2008-07-30 00:30,30,384,384,384,384,0
20080901|2008-07-30 01:00,30,384,384,384,384,0
20080901|2008-07-30 02:30,30,384,385.1,384,384,0
20080901|2008-07-30 03:00,30,385,385,385,385,0
20080901|2008-07-30 04:00,30,385.95,387.85,385.95,387.5,0
20080901|2008-07-30 05:00,30,382.55,382.6,382.55,382.6,0
20080901|2008-07-30 05:30,30,382.7,382.7,382.5,382.5,0
20080901|2008-07-30 06:00,30,382.2,382.2,379,380,0
20080901|2008-07-30 06:30,30,380,380.5,380,380.5,0
20080901|2008-07-30 07:00,30,380.1,380.1,379.5,379.5,0
20080901|2008-07-30 07:30,30,380,380,376.1,378.1,0
20080901|2008-07-30 08:00,30,377.1,377.35,371.5,373.05,0
20080901|2008-07-30 08:30,30,371.15,373.05,370.2,370.6,0
20080901|2008-07-30 09:00,30,370.65,371.45,368,370,0
20080901|2008-07-30 09:30,30,369.95,373.5,369,373.5,0
20080901|2008-07-30 10:00,30,374.95,377.5,373.95,376.8,0
20080901|2008-07-30 10:30,30,376.45,376.45,373.25,374.2,0
20080901|2008-07-30 11:00,30,374.2,375,374,374.5,0
20080901|2008-07-30 11:30,30,375,377.5,374,375.75,0
20080901|2008-07-30 12:00,30,375.5,376.75,375.45,375.95,0
20080901|2008-07-30 12:30,30,375.5,375.5,374.7,375.45,0
20080901|2008-07-30 13:00,30,375,375.95,375,375.95,0
20080901|2008-07-30 13:30,30,375.5,375.5,374,374,0
20080901|2008-07-30 14:00,30,375.95,376.8,375.95,376.8,0
20080901|2008-07-30 14:30,30,376.95,377,376.95,377,0
20080901|2008-07-30 15:00,30,376.95,376.95,376.95,376.95,0
20080901|2008-07-30 15:30,30,377,377,377,377,0
20080901|2008-07-30 16:00,30,376.6,376.6,376.6,376.6,0
20080901|2008-07-30 18:00,31,376,377.15,376,377.15,0
20080901|2008-07-30 18:30,31,378,378.85,378,378.85,0
20080901|2008-07-30 19:00,31,378,378.9,378,378.9,0
20080901|2008-07-30 20:00,31,379.85,379.9,379.85,379.9,0
20080901|2008-07-30 20:30,31,379.6,379.6,378,378,0
20080901|2008-07-31 01:00,31,379.5,379.5,379.5,379.5,0
20080901|2008-07-31 01:30,31,379.5,379.5,379.5,379.5,0
20080901|2008-07-31 02:00,31,379.75,381.1,378.95,378.95,0
20080901|2008-07-31 02:30,31,377.5,378,377.45,378,0
20080901|2008-07-31 03:00,31,377.1,377.1,377.1,377.1,0
20080901|2008-07-31 03:30,31,377.5,378.6,377.45,378.6,0
20080901|2008-07-31 04:00,31,378.9,378.9,378.5,378.5,0
20080901|2008-07-31 04:30,31,378.75,379.8,378.75,379.8,0
20080901|2008-07-31 05:00,31,379.9,382.9,379.9,382.9,0
20080901|2008-07-31 05:30,31,379.5,379.5,379.5,379.5,0
20080901|2008-07-31 06:00,31,380,380,380,380,0
20080901|2008-07-31 06:30,31,381.15,381.2,380.15,380.95,0
20080901|2008-07-31 07:00,31,380.5,381.5,379.5,381.5,0
20080901|2008-07-31 07:30,31,379.95,386.95,379.95,386.95,0
20080901|2008-07-31 08:00,31,387,387,382,382,0
20080901|2008-07-31 08:30,31,382.1,382.1,380.5,381,0
20080901|2008-07-31 09:00,31,382.85,382.9,382,382,0
20080901|2008-07-31 09:30,31,381.65,381.65,381.65,381.65,0
20080901|2008-07-31 10:00,31,381.95,381.95,379.95,380.2,0
20080901|2008-07-31 10:30,31,380.2,381.65,380.2,381.65,0
20080901|2008-07-31 11:00,31,381.75,382,381.75,382,0
20080901|2008-07-31 11:30,31,382,385,381,382,0
20080901|2008-07-31 12:00,31,383.8,384,381,384,0
20080901|2008-07-31 12:30,31,384.5,384.5,384.5,384.5,0
20080901|2008-07-31 13:00,31,384,384,384,384,0
20080901|2008-07-31 13:30,31,384.85,384.85,384.85,384.85,0
20080901|2008-07-31 14:00,31,384.9,385.4,384.9,385.4,0
20080901|2008-07-31 14:30,31,386.9,386.9,386.9,386.9,0
20080901|2008-07-31 15:00,31,385.7,385.7,385.7,385.7,0
20080901|2008-07-31 15:30,31,385.6,385.6,383.1,383.1,0
20080901|2008-07-31 17:30,1,383.5,383.5,383.5,383.5,0
20080901|2008-07-31 19:30,1,382.2,382.2,380,380,0
20080901|2008-07-31 20:00,1,377.1,377.1,377,377,0
20080901|2008-07-31 20:30,1,377,377,377,377,0
20080901|2008-07-31 21:00,1,375.1,375.1,375.1,375.1,0
20080901|2008-07-31 21:30,1,377.9,377.9,377.9,377.9,0
20080901|2008-08-01 00:30,1,377.5,377.5,377.5,377.5,0
20080901|2008-08-01 01:00,1,379,379,379,379,0
20080901|2008-08-01 03:30,1,375,375,375,375,0
20080901|2008-08-01 04:00,1,375,375,375,375,0
20080901|2008-08-01 04:30,1,375,375,374,375,0
20080901|2008-08-01 05:00,1,375,375,375,375,0
20080901|2008-08-01 05:30,1,375,375,374.95,374.95,0
20080901|2008-08-01 06:00,1,373.55,373.55,372,372.6,0
20080901|2008-08-01 06:30,1,372.6,372.6,371.6,371.6,0
20080901|2008-08-01 07:00,1,371.1,371.1,368,370,0
20080901|2008-08-01 07:30,1,368.55,369.3,362.5,365,0
20080901|2008-08-01 08:00,1,365.05,366.95,364,364.1,0
20080901|2008-08-01 08:30,1,365,367.1,364.1,365.55,0
20080901|2008-08-01 09:00,1,366.45,369.9,365.5,367.15,0
20080901|2008-08-01 09:30,1,367.45,369.75,366,366.85,0
20080901|2008-08-01 10:00,1,367.5,370.8,367.5,368.2,0
20080901|2008-08-01 10:30,1,368.2,368.2,365.75,367.45,0
20080901|2008-08-01 11:00,1,367.5,370.85,367.5,369.8,0
20080901|2008-08-01 11:30,1,369.95,371.55,369.7,370.9,0
20080901|2008-08-01 12:00,1,370.9,371.8,370.8,371,0
20080901|2008-08-01 12:30,1,371,371,371,371,0
20080901|2008-08-01 13:00,1,370,370.05,370,370,0
20080901|2008-08-01 13:30,1,369.5,369.5,369.5,369.5,0
20080901|2008-08-01 14:00,1,367,367,367,367,0
20080901|2008-08-01 14:30,1,371,371,371,371,0
20080901|2008-08-03 18:30,4,368.1,368.1,366.55,366.55,0
20080901|2008-08-03 19:00,4,363.55,363.55,363,363,0
20080901|2008-08-03 20:00,4,363,363,361.85,361.85,0
20080901|2008-08-03 20:30,4,363,364.6,363,364.6,0
20080901|2008-08-03 22:00,4,362.15,362.15,362.15,362.15,0
20080901|2008-08-04 00:30,4,363.85,364.5,363.85,364.5,0
20080901|2008-08-04 01:00,4,365,372.5,365,372.5,0
20080901|2008-08-04 01:30,4,372.5,372.5,372.5,372.5,0
20080901|2008-08-04 03:00,4,368.5,368.5,368,368,0
20080901|2008-08-04 03:30,4,368.1,368.1,368.1,368.1,0
20080901|2008-08-04 05:00,4,364.2,364.2,364.2,364.2,0
20080901|2008-08-04 06:30,4,363.5,364.5,362.1,362.1,0
20080901|2008-08-04 07:00,4,361.3,361.3,356.2,357.5,0
20080901|2008-08-04 07:30,4,356.5,359.8,356,359.8,0
20080901|2008-08-04 08:00,4,359.9,362.75,356.85,362.75,0
20080901|2008-08-04 08:30,4,362.8,366,362.5,366,0
20080901|2008-08-04 09:00,4,365.4,368.5,365.2,368,0
20080901|2008-08-04 09:30,4,367.75,367.75,360.75,360.8,0
20080901|2008-08-04 10:00,4,360.15,360.2,354.1,356,0
20080901|2008-08-04 10:30,4,354.9,354.9,350.05,353,0
20080901|2008-08-04 11:00,4,352.35,352.95,350,350.5,0
20080901|2008-08-04 11:30,4,351.05,356.75,350.05,353.55,0
20080901|2008-08-04 12:00,4,354.95,357.25,354,355,0
20080901|2008-08-04 12:30,4,355,355,354,354,0
20080901|2008-08-04 13:00,4,353,355.95,353,353,0
20080901|2008-08-04 13:30,4,353,353,353,353,0
20080901|2008-08-04 14:00,4,353,353.5,353,353.5,0
20080901|2008-08-04 14:30,4,353,353,353,353,0
20080901|2008-08-04 15:00,4,353.5,353.5,353.5,353.5,0
20080901|2008-08-04 17:00,5,353.75,354.45,353.65,354.45,0
20080901|2008-08-04 17:30,5,354,358.9,354,358.9,0
20080901|2008-08-04 18:00,5,354.9,354.9,353.75,354.5,0
20080901|2008-08-04 18:30,5,354.65,355,354.65,355,0
20080901|2008-08-04 19:00,5,354.5,356.5,354.5,356.5,0
20080901|2008-08-04 19:30,5,356,356,356,356,0
20080901|2008-08-04 20:00,5,356,356,356,356,0
20080901|2008-08-04 20:30,5,356,356,355,355,0
20080901|2008-08-04 22:00,5,355.05,355.05,355.05,355.05,0
20080901|2008-08-04 23:00,5,355,355,354.8,354.8,0
20080901|2008-08-04 23:30,5,355,355,353.6,353.6,0
20080901|2008-08-05 00:00,5,353.5,355,353.5,355,0
20080901|2008-08-05 00:30,5,353,357.5,353,355,0
20080901|2008-08-05 01:30,5,350.8,353,349,353,0
20080901|2008-08-05 02:00,5,351,351,351,351,0
20080901|2008-08-05 02:30,5,351,351,343.25,345,0
20080901|2008-08-05 03:00,5,345,346.95,345,346,0
20080901|2008-08-05 03:30,5,344.4,349,343.1,349,0
20080901|2008-08-05 04:00,5,348.8,351.9,348.8,350,0
20080901|2008-08-05 04:30,5,349,350,349,350,0
20080901|2008-08-05 05:00,5,347,348.2,346.35,348.2,0
20080901|2008-08-05 05:30,5,344.1,344.15,343.5,343.5,0
20080901|2008-08-05 06:00,5,343.9,343.9,343.5,343.5,0
20080901|2008-08-05 06:30,5,345.5,345.5,343.2,345,0
20080901|2008-08-05 07:00,5,345,349.55,345,349.55,0
20080901|2008-08-05 07:30,5,350,350,347.1,349.35,0
20080901|2008-08-05 08:00,5,349.4,355.05,349,353.9,0
20080901|2008-08-05 08:30,5,353.5,356.8,352.8,356.2,0
20080901|2008-08-05 09:00,5,355.95,358.5,355.95,358.5,0
20080901|2008-08-05 09:30,5,358.7,358.8,357.5,358,0
20080901|2008-08-05 10:00,5,357,358,354.75,354.75,0
20080901|2008-08-05 10:30,5,355,355,351.1,353.9,0
20080901|2008-08-05 11:00,5,353.95,355.75,353.95,354,0
20080901|2008-08-05 11:30,5,353.55,356.2,353.3,355.2,0
20080901|2008-08-05 12:00,5,353.15,355.15,353.15,355.15,0
20080901|2008-08-05 12:30,5,354,354,352.5,352.5,0
20080901|2008-08-05 13:00,5,354,354,354,354,0
20080901|2008-08-05 13:30,5,352.6,354.05,348.1,350,0
20080901|2008-08-05 14:00,5,350,350,349,349,0
20080901|2008-08-05 14:30,5,349.8,349.9,349,349,0
20080901|2008-08-05 15:00,5,348.8,349.8,348.8,349.8,0
20080901|2008-08-05 17:00,6,346.15,353.9,346.15,353.9,0
20080901|2008-08-05 18:30,6,350.2,350.2,350,350,0
20080901|2008-08-05 19:30,6,354.45,355,354.45,355,0
20080901|2008-08-05 20:00,6,355,355,355,355,0
20080901|2008-08-05 21:00,6,355,355,355,355,0
20080901|2008-08-05 22:30,6,356.15,356.2,356.15,356.2,0
20080901|2008-08-05 23:00,6,355.05,355.05,355,355,0
20080901|2008-08-06 01:30,6,356.8,356.9,356.8,356.9,0
20080901|2008-08-06 02:00,6,357.4,358,356.75,356.8,0
20080901|2008-08-06 02:30,6,356.8,360,356.8,360,0
20080901|2008-08-06 03:00,6,360,362.9,360,362.9,0
20080901|2008-08-06 03:30,6,360,365,360,364.5,0
20080901|2008-08-06 04:30,6,363,372.7,363,372.7,0
20080901|2008-08-06 05:00,6,371.5,371.5,369,369,0
20080901|2008-08-06 05:30,6,370,372.5,369.75,369.75,0
20080901|2008-08-06 06:00,6,370,370,370,370,0
20080901|2008-08-06 07:00,6,367.5,367.5,362.5,362.5,0
20080901|2008-08-06 07:30,6,364,367,364,364,0
20080901|2008-08-06 08:00,6,364,364.9,361.05,364.4,0
20080901|2008-08-06 08:30,6,363.5,363.5,360.55,363.4,0
20080901|2008-08-06 09:00,6,363.4,363.4,362.35,363,0
20080901|2008-08-06 09:30,6,362.6,363.1,358.7,361,0
20080901|2008-08-06 10:00,6,361.1,361.95,357.75,358,0
20080901|2008-08-06 10:30,6,358,358,355.5,356.35,0
20080901|2008-08-06 11:00,6,356.45,356.45,353.5,355,0
20080901|2008-08-06 11:30,6,354.3,355.45,353.5,354,0
20080901|2008-08-06 12:00,6,354,354.25,352.7,354.25,0
20080901|2008-08-06 12:30,6,354.25,354.25,353.3,353.3,0
20080901|2008-08-06 13:00,6,354.25,354.25,354.25,354.25,0
20080901|2008-08-06 13:30,6,353,353,353,353,0
20080901|2008-08-06 14:00,6,354.2,354.2,354.2,354.2,0
20080901|2008-08-06 15:30,6,355.5,355.5,355.5,355.5,0
20080901|2008-08-06 17:00,7,354.1,354.1,354.1,354.1,0
20080901|2008-08-06 18:00,7,354.2,354.2,354.2,354.2,0
20080901|2008-08-06 18:30,7,354.2,354.2,354.2,354.2,0
20080901|2008-08-06 19:00,7,354,354,354,354,0
20080901|2008-08-06 20:30,7,355,355,353.5,353.5,0
20080901|2008-08-06 22:00,7,353.5,353.5,353.5,353.5,0
20080901|2008-08-06 23:00,7,353.5,353.5,353.5,353.5,0
20080901|2008-08-06 23:30,7,353.5,353.5,350,353,0
20080901|2008-08-07 01:00,7,353,356,353,356,0
20080901|2008-08-07 01:30,7,353.9,353.9,353.9,353.9,0
20080901|2008-08-07 03:00,7,355,356.75,355,355,0
20080901|2008-08-07 03:30,7,354.5,355,354.5,355,0
20080901|2008-08-07 04:00,7,355,355,355,355,0
20080901|2008-08-07 04:30,7,352,355,352,355,0
20080901|2008-08-07 06:00,7,355,355,355,355,0
20080901|2008-08-07 06:30,7,354.2,354.5,354.2,354.5,0
20080901|2008-08-07 07:00,7,354.9,355.5,354,354,0
20080901|2008-08-07 07:30,7,355,355,353.15,353.2,0
20080901|2008-08-07 08:00,7,353.15,355,353.15,354.25,0
20080901|2008-08-07 08:30,7,354.25,354.5,352.5,352.55,0
20080901|2008-08-07 09:00,7,351.85,351.85,349.5,350,0
20080901|2008-08-07 09:30,7,350,352,350,351.85,0
20080901|2008-08-07 10:00,7,350.1,351.85,348.75,350.2,0
20080901|2008-08-07 10:30,7,350.2,350.9,349.55,350,0
20080901|2008-08-07 11:00,7,350,350.8,349.6,349.6,0
20080901|2008-08-07 11:30,7,349.55,350,348,348,0
20080901|2008-08-07 12:00,7,349,349,349,349,0
20080901|2008-08-07 12:30,7,348.75,348.75,346.15,348.5,0
20080901|2008-08-07 13:00,7,348,348,348,348,0
20080901|2008-08-07 14:00,7,348,348,347.95,348,0
20080901|2008-08-07 14:30,7,348,348,346.1,346.1,0
20080901|2008-08-07 15:00,7,346.1,346.95,346.05,346.95,0
20080901|2008-08-07 17:00,8,347.75,348,347.75,347.75,0
20080901|2008-08-07 17:30,8,347.45,347.45,347.45,347.45,0
20080901|2008-08-07 18:30,8,347.45,347.45,347.45,347.45,0
20080901|2008-08-07 22:30,8,345.5,345.5,345.5,345.5,0
20080901|2008-08-07 23:00,8,345.5,345.5,345.5,345.5,0
20080901|2008-08-07 23:30,8,343.4,343.4,343.4,343.4,0
20080901|2008-08-08 00:00,8,342.5,342.5,342.5,342.5,0
20080901|2008-08-08 02:30,8,342.85,344.95,342.85,343.5,0
20080901|2008-08-08 03:00,8,343.95,343.95,343.5,343.5,0
20080901|2008-08-08 03:30,8,343.5,344.25,343.5,344.25,0
20080901|2008-08-08 04:00,8,344,344.95,344,344.95,0
20080901|2008-08-08 04:30,8,344.15,344.15,344.15,344.15,0
20080901|2008-08-08 05:00,8,346.7,346.95,343.75,343.75,0
20080901|2008-08-08 05:30,8,344,344.2,343.5,343.5,0
20080901|2008-08-08 06:00,8,344.75,347,344.75,347,0
20080901|2008-08-08 06:30,8,344,347,344,346.95,0
20080901|2008-08-08 07:00,8,346.9,347,345.55,347,0
20080901|2008-08-08 07:30,8,347,347,343.8,346,0
20080901|2008-08-08 08:00,8,346,346,340.85,340.85,0
20080901|2008-08-08 08:30,8,341.25,341.25,330,332,0
20080901|2008-08-08 09:00,8,332.5,338.2,332.5,335,0
20080901|2008-08-08 09:30,8,336.5,338,335.35,335.5,0
20080901|2008-08-08 10:00,8,335.4,336,335,335,0
20080901|2008-08-08 10:30,8,335,335.05,332.5,334.25,0
20080901|2008-08-08 11:00,8,331.65,334,326.2,330,2
20080901|2008-08-08 11:30,8,330,331.9,325.25,329.6,0
20080901|2008-08-08 12:00,8,330.4,340,329.25,334.55,0
20080901|2008-08-08 12:30,8,333,333.05,331.5,331.5,0
20080901|2008-08-08 13:00,8,333,335.75,330.8,330.8,0
20080901|2008-08-08 13:30,8,330.8,330.8,330.8,330.8,0
20080901|2008-08-08 14:30,8,330.75,334,330.75,334,0
20080901|2008-08-08 15:00,8,330.75,330.75,330.75,330.75,0
20080901|2008-08-08 15:30,8,330,330,329,329,0
20080901|2008-08-10 17:00,11,331,331,331,331,0
20080901|2008-08-10 18:30,11,331,331,331,331,0
20080901|2008-08-10 19:00,11,331,331,331,331,0
20080901|2008-08-10 23:00,11,334.55,335.6,334.55,335.6,0
20080901|2008-08-11 00:00,11,335.6,337.7,335.6,337.7,0
20080901|2008-08-11 01:00,11,335,335,335,335,0
20080901|2008-08-11 01:30,11,332,332,332,332,0
20080901|2008-08-11 02:00,11,333,333,333,333,0
20080901|2008-08-11 02:30,11,333,333,333,333,0
20080901|2008-08-11 03:00,11,332.75,333,332.75,333,0
20080901|2008-08-11 03:30,11,334,335,334,335,0
20080901|2008-08-11 04:00,11,335,335,335,335,0
20080901|2008-08-11 05:00,11,335.5,335.5,335.5,335.5,0
20080901|2008-08-11 05:30,11,336,336,335.25,335.25,0
20080901|2008-08-11 06:00,11,334,334,334,334,0
20080901|2008-08-11 06:30,11,334.05,338,334.05,338,0
20080901|2008-08-11 07:00,11,336.4,336.4,336.4,336.4,0
20080901|2008-08-11 07:30,11,336.4,339.85,335,335,0
20080901|2008-08-11 08:00,11,335.7,337.3,334,335.2,0
20080901|2008-08-11 08:30,11,334.75,335.3,334,334,0
20080901|2008-08-11 09:00,11,332.75,333.75,332.75,332.75,0
20080901|2008-08-11 09:30,11,333.25,333.85,332,332,0
20080901|2008-08-11 10:00,11,331.75,332,329,331.4,0
20080901|2008-08-11 10:30,11,331,331,328,328,0
20080901|2008-08-11 11:00,11,326.3,327.5,323.1,323.4,0
20080901|2008-08-11 11:30,11,323.05,323.75,321.5,322,0
20080901|2008-08-11 12:00,11,322,323,320.55,321.65,0
20080901|2008-08-11 12:30,11,317.65,322.9,315,321,0
20080901|2008-08-11 13:00,11,320,321.4,320,321.4,0
20080901|2008-08-11 13:30,11,322.8,322.8,321.5,321.5,0
20080901|2008-08-11 14:00,11,322.3,322.3,320,320,0
20080901|2008-08-11 14:30,11,322,322.8,322,322.8,0
20080901|2008-08-11 15:00,11,322.5,322.5,322.5,322.5,0
20080901|2008-08-11 15:30,11,322.75,322.75,322.75,322.75,0
20080901|2008-08-11 17:00,12,322,322,322,322,0
20080901|2008-08-11 18:30,12,322.5,322.5,322.5,322.5,0
20080901|2008-08-11 19:00,12,322,322,322,322,0
20080901|2008-08-11 19:30,12,319,319,314,314,0
20080901|2008-08-11 20:00,12,314,314,312,312,0
20080901|2008-08-11 20:30,12,311,313.5,310,310,0
20080901|2008-08-11 21:30,12,309.5,309.5,309,309,0
20080901|2008-08-11 22:00,12,309,309,308,308,0
20080901|2008-08-11 22:30,12,307.8,308,304,308,0
20080901|2008-08-11 23:00,12,305,308.8,305,308.8,0
20080901|2008-08-11 23:30,12,309.95,310,309.95,310,0
20080901|2008-08-12 00:00,12,310,310,308.8,309.8,0
20080901|2008-08-12 00:30,12,308,308,308,308,0
20080901|2008-08-12 01:00,12,306.15,306.15,304.9,305,0
20080901|2008-08-12 01:30,12,308.5,308.5,308,308.5,0
20080901|2008-08-12 02:00,12,306.25,308,305.55,308,0
20080901|2008-08-12 02:30,12,310,318,310,318,0
20080901|2008-08-12 03:00,12,315.5,315.5,315.5,315.5,0
20080901|2008-08-12 03:30,12,315,315,308,308,0
20080901|2008-08-12 04:00,12,311,315,310,315,0
20080901|2008-08-12 05:00,12,311.5,311.5,311.5,311.5,0
20080901|2008-08-12 05:30,12,315,315,315,315,0
20080901|2008-08-12 06:00,12,315,315,313.65,313.65,0
20080901|2008-08-12 06:30,12,313.85,314,312.2,314,0
20080901|2008-08-12 07:00,12,313,315,312,312.85,0
20080901|2008-08-12 07:30,12,314.9,317,313.05,315,0
20080901|2008-08-12 08:00,12,313.15,317.5,313,316,0
20080901|2008-08-12 08:30,12,315.15,316.75,314.6,316.5,0
20080901|2008-08-12 09:00,12,315.3,317,315.3,316.75,0
20080901|2008-08-12 09:30,12,316.7,317.75,316.6,317.5,0
20080901|2008-08-12 10:00,12,317.5,317.55,312.05,312.05,0
20080901|2008-08-12 10:30,12,314.85,314.85,310.05,310.3,0
20080901|2008-08-12 11:00,12,310.75,312.95,310.75,311.05,0
20080901|2008-08-12 11:30,12,311.05,311.05,310.55,310.55,0
20080901|2008-08-12 12:00,12,310.25,312.25,306.05,312.25,0
20080901|2008-08-12 12:30,12,311,311,310.4,310.4,0
20080901|2008-08-12 13:00,12,308.55,308.6,307.5,308.6,0
20080901|2008-08-12 13:30,12,308.6,309.3,308.5,308.6,0
20080901|2008-08-12 14:30,12,311.5,311.5,311.5,311.5,0
20080901|2008-08-12 15:30,12,311.5,311.5,310,310,0
20080901|2008-08-12 16:30,12,310.55,310.55,310.55,310.55,0
20080901|2008-08-12 19:00,13,311.5,313.85,311.5,313.85,0
20080901|2008-08-12 19:30,13,313.85,314,313.85,314,0
20080901|2008-08-12 21:30,13,311.5,313.5,311.5,313.5,0
20080901|2008-08-12 23:00,13,313,315,313,315,0
20080901|2008-08-13 01:30,13,316,316,316,316,0
20080901|2008-08-13 02:00,13,316,316.35,314.3,316.35,0
20080901|2008-08-13 02:30,13,316.9,317.4,315,317.4,0
20080901|2008-08-13 03:00,13,317.5,317.5,315.5,315.5,0
20080901|2008-08-13 03:30,13,316,316,316,316,0
20080901|2008-08-13 04:00,13,317.45,317.9,317.45,317.9,0
20080901|2008-08-13 04:30,13,317.9,317.9,317.5,317.9,0
20080901|2008-08-13 05:00,13,317.5,317.5,315,315,0
20080901|2008-08-13 05:30,13,313.1,313.1,312.1,312.1,0
20080901|2008-08-13 06:00,13,311.5,311.5,311,311,0
20080901|2008-08-13 06:30,13,310,311,308.05,309.5,0
20080901|2008-08-13 07:00,13,310,311.25,310,310,0
20080901|2008-08-13 07:30,13,308.35,310,305.85,308.6,0
20080901|2008-08-13 08:00,13,308.6,309.2,304.95,305,0
20080901|2008-08-13 08:30,13,305,307,304.2,306.5,0
20080901|2008-08-13 09:00,13,306,306,304.35,305.65,0
20080901|2008-08-13 09:30,13,305.6,308.65,305.6,306.75,0
20080901|2008-08-13 10:00,13,306.5,312,306.5,309.05,0
20080901|2008-08-13 10:30,13,309.05,315.7,308.6,315.7,0
20080901|2008-08-13 11:00,13,315.7,316.5,315,316,0
20080901|2008-08-13 11:30,13,315,316.85,315,316.85,0
20080901|2008-08-13 12:00,13,316.9,318.75,316.85,318,0
20080901|2008-08-13 12:30,13,317.7,317.7,317.5,317.7,0
20080901|2008-08-13 13:00,13,317.5,319,317.5,319,0
20080901|2008-08-13 13:30,13,319,321.85,319,321.85,0
20080901|2008-08-13 14:00,13,321.9,321.9,321,321,0
20080901|2008-08-13 14:30,13,321,321,320,321,0
20080901|2008-08-13 15:30,13,319.75,319.75,319.75,319.75,0
20080901|2008-08-13 16:00,13,320,321.85,320,320,0
20080901|2008-08-13 17:00,14,321.9,321.9,321.9,321.9,0
20080901|2008-08-13 18:30,14,321.85,322,321.85,322,0
20080901|2008-08-13 19:00,14,322.95,323.85,322.95,323.85,0
20080901|2008-08-13 21:30,14,323,323,323,323,0
20080901|2008-08-13 22:30,14,323,324.75,323,324.75,0
20080901|2008-08-13 23:00,14,325,325,324.95,325,0
20080901|2008-08-13 23:30,14,325.5,325.55,325.5,325.55,0
20080901|2008-08-14 01:30,14,325.75,325.9,325.75,325.9,0
20080901|2008-08-14 02:00,14,323,325.9,323,325.9,0
20080901|2008-08-14 02:30,14,325.9,326,325.9,326,0
20080901|2008-08-14 03:00,14,326.6,327,325.6,326.25,0
20080901|2008-08-14 03:30,14,325.6,325.6,323.2,323.2,0
20080901|2008-08-14 04:00,14,323.8,323.8,322,322,0
20080901|2008-08-14 04:30,14,322.9,323,322.9,323,0
20080901|2008-08-14 05:00,14,320.5,320.5,320.5,320.5,0
20080901|2008-08-14 05:30,14,320.55,320.55,320.5,320.5,0
20080901|2008-08-14 06:00,14,320.7,320.7,317.65,318,0
20080901|2008-08-14 06:30,14,318,318,317.05,317.05,0
20080901|2008-08-14 07:00,14,316.15,318,316.1,318,0
20080901|2008-08-14 07:30,14,318.05,322.5,315.75,318.25,0
20080901|2008-08-14 08:00,14,314.4,318.45,314.25,314.65,0
20080901|2008-08-14 08:30,14,316.7,316.7,313.95,314.85,0
20080901|2008-08-14 09:00,14,314.2,315.45,314.2,315,0
20080901|2008-08-14 09:30,14,314.2,315.1,312.55,314.8,0
20080901|2008-08-14 10:00,14,314,314,310.3,310.3,0
20080901|2008-08-14 10:30,14,312.85,312.85,307.1,307.1,0
20080901|2008-08-14 11:00,14,308.4,309.55,306.75,307.05,0
20080901|2008-08-14 11:30,14,307.4,308,307,308,0
20080901|2008-08-14 12:00,14,309.55,309.55,307.25,308,0
20080901|2008-08-14 12:30,14,309.5,309.5,309.5,309.5,0
20080901|2008-08-14 13:00,14,309.6,312.1,309.6,312.1,0
20080901|2008-08-14 14:00,14,310.95,310.95,309.9,309.9,0
20080901|2008-08-14 14:30,14,312,312,312,312,0
20080901|2008-08-14 15:30,14,308.5,308.5,308.5,308.5,0
20080901|2008-08-14 16:00,14,310,310,310,310,0
20080901|2008-08-14 17:00,15,308,308,308,308,0
20080901|2008-08-15 07:30,15,290.9,297.5,290,297.5,0
20080901|2008-08-15 08:00,15,297,297.5,292.6,294,0
20080901|2008-08-15 08:30,15,294,297.5,290,291,0
20080901|2008-08-15 09:00,15,290.95,291.75,285.8,289.3,0
20080901|2008-08-15 09:30,15,290.3,290.3,285.25,286.05,0
20080901|2008-08-15 10:00,15,286.15,287.1,284.8,284.8,0
20080901|2008-08-15 10:30,15,285,287.1,283,284.05,0
20080901|2008-08-15 11:00,15,286.3,287.6,284.85,285.35,0
20080901|2008-08-15 11:30,15,285.15,285.8,284.25,284.5,0
20080901|2008-08-15 12:00,15,285,288.35,284.25,287.4,0
20080901|2008-08-15 12:30,15,285.6,285.8,283,283,0
20080901|2008-08-15 13:00,15,283,284,282.8,284,0
20080901|2008-08-15 13:30,15,285,285,285,285,0
20080901|2008-08-15 14:00,15,284.05,284.05,284,284,0
20080901|2008-08-15 14:30,15,284.1,284.1,284.1,284.1,0
20080901|2008-08-15 15:00,15,284.8,285,284.8,285,0
20080901|2008-08-15 15:30,15,285,285,285,285,0
20080901|2008-08-15 16:00,15,285.15,285.15,285.15,285.15,0
20080901|2008-08-17 18:00,18,285,285,285,285,0
20080901|2008-08-17 19:00,18,287.5,289.9,287.5,289.9,0
20080901|2008-08-17 19:30,18,290,294.5,290,294.5,0
20080901|2008-08-17 20:00,18,290.5,290.5,290,290,0
20080901|2008-08-17 20:30,18,294.6,297.4,294.6,297.4,0
20080901|2008-08-17 21:30,18,296,296,296,296,0
20080901|2008-08-17 22:30,18,295.3,296.1,295.3,296.1,0
20080901|2008-08-17 23:00,18,294,294,294,294,0
20080901|2008-08-17 23:30,18,294,294,290.3,290.3,0
20080901|2008-08-18 01:00,18,294,294,288.95,288.95,0
20080901|2008-08-18 01:30,18,293.8,296.9,293.8,296.9,0
20080901|2008-08-18 02:30,18,294.9,294.9,292.75,292.75,0
20080901|2008-08-18 03:00,18,289.1,289.1,285.8,285.8,0
20080901|2008-08-18 03:30,18,286.1,286.1,286.1,286.1,0
20080901|2008-08-18 05:00,18,287.55,289.2,286,286,0
20080901|2008-08-18 05:30,18,283,283,283,283,0
20080901|2008-08-18 06:00,18,285,285.5,283.4,283.4,0
20080901|2008-08-18 06:30,18,284,284.1,284,284.1,0
20080901|2008-08-18 07:00,18,284.1,284.1,281,281,0
20080901|2008-08-18 07:30,18,281,282.8,280,281.75,0
20080901|2008-08-18 08:00,18,282,283.6,281.25,282,0
20080901|2008-08-18 08:30,18,283,283.2,281,283.2,0
20080901|2008-08-18 09:00,18,282.75,283.25,282.5,283,0
20080901|2008-08-18 09:30,18,282.95,283.25,282,282,0
20080901|2008-08-18 10:00,18,282.7,283.25,282.15,282.2,0
20080901|2008-08-18 10:30,18,282.35,284.1,282.35,284.1,0
20080901|2008-08-18 11:00,18,284.75,285.45,284.75,285,0
20080901|2008-08-18 11:30,18,285.5,287,285.5,287,0
20080901|2008-08-18 12:00,18,287,287.7,284.95,287.7,0
20080901|2008-08-18 12:30,18,286.1,286.1,285.2,285.2,0
20080901|2008-08-18 13:00,18,285.85,286,285.85,286,0
20080901|2008-08-18 14:30,18,286.5,287.15,286.5,287.15,0
20080901|2008-08-18 15:30,18,287.15,287.15,287.15,287.15,0
20080901|2008-08-18 17:00,19,287.75,287.75,286.9,286.9,0
20080901|2008-08-18 19:00,19,283.95,283.95,278.95,278.95,0
20080901|2008-08-18 19:30,19,278.95,278.95,277.95,278,0
20080901|2008-08-18 20:00,19,278.05,278.05,273,273,0
20080901|2008-08-18 20:30,19,272.6,275.45,272.6,275.45,0
20080901|2008-08-18 22:00,19,275.45,275.45,275.45,275.45,0
20080901|2008-08-18 23:00,19,275.4,275.45,275.4,275.45,0
20080901|2008-08-18 23:30,19,275.45,275.45,275.45,275.45,0
20080901|2008-08-19 00:00,19,273.55,273.55,270.3,270.3,0
20080901|2008-08-19 00:30,19,269.6,269.6,269.6,269.6,0
20080901|2008-08-19 01:00,19,269.25,269.25,269.2,269.2,0
20080901|2008-08-19 01:30,19,268.25,268.25,267.9,267.9,0
20080901|2008-08-19 02:00,19,270.05,276,270.05,271.5,0
20080901|2008-08-19 02:30,19,271.2,274.85,271,274.85,0
20080901|2008-08-19 03:00,19,272.65,273.1,270.3,270.3,0
20080901|2008-08-19 03:30,19,272.5,274,271.95,274,0
20080901|2008-08-19 04:00,19,273.3,273.3,273.3,273.3,0
20080901|2008-08-19 04:30,19,273.9,279.9,273.9,279.9,0
20080901|2008-08-19 05:30,19,278.5,278.5,275.25,275.25,0
20080901|2008-08-19 06:00,19,277,277,276,276,0
20080901|2008-08-19 06:30,19,278.45,278.5,275,275,0
20080901|2008-08-19 07:00,19,275,279,273.5,274.5,0
20080901|2008-08-19 07:30,19,280,280,274.95,279.35,0
20080901|2008-08-19 08:00,19,280,280.75,275,280.75,0
20080901|2008-08-19 08:30,19,280.75,281.45,276.8,278.5,0
20080901|2008-08-19 09:00,19,278.5,278.5,275.75,276.05,0
20080901|2008-08-19 09:30,19,277.35,279.4,277.35,278.95,0
20080901|2008-08-19 10:00,19,278,281.2,278,280,0
20080901|2008-08-19 10:30,19,280,288.3,279.5,288.3,0
20080901|2008-08-19 11:00,19,288.65,289.55,286,288,0
20080901|2008-08-19 11:30,19,287,288.35,282.85,286.85,0
20080901|2008-08-19 12:00,19,283.5,283.75,282.55,283.75,0
20080901|2008-08-19 12:30,19,284.5,284.5,282.35,282.35,0
20080901|2008-08-19 14:30,19,285.45,287,285.45,287,0
20080901|2008-08-19 15:00,19,287.1,288.8,287.1,288.8,0
20080901|2008-08-19 18:30,20,289.85,289.9,289.85,289.9,0
20080901|2008-08-19 19:00,20,288.5,288.5,288.5,288.5,0
20080901|2008-08-19 19:30,20,289.9,290,289.9,290,0
20080901|2008-08-19 21:00,20,286,286,286,286,0
20080901|2008-08-19 22:00,20,289.5,289.5,289.5,289.5,0
20080901|2008-08-19 23:00,20,290,291,290,290,0
20080901|2008-08-19 23:30,20,289.45,289.45,289.45,289.45,0
20080901|2008-08-20 00:30,20,289.9,289.9,289.65,289.65,0
20080901|2008-08-20 01:00,20,289.65,289.65,289.65,289.65,0
20080901|2008-08-20 01:30,20,286.25,286.8,285.5,286.8,0
20080901|2008-08-20 02:00,20,286.8,286.9,283.65,283.65,0
20080901|2008-08-20 02:30,20,286.85,286.9,286.85,286.9,0
20080901|2008-08-20 03:00,20,286,286.25,285,285,0
20080901|2008-08-20 03:30,20,284.5,286.9,283.7,286.9,0
20080901|2008-08-20 04:00,20,286.9,286.9,283.6,283.6,0
20080901|2008-08-20 04:30,20,283.6,283.6,283.6,283.6,0
20080901|2008-08-20 05:00,20,284.5,285,284.5,285,0
20080901|2008-08-20 05:30,20,285,285.95,285,285.95,0
20080901|2008-08-20 06:00,20,286.15,286.15,286.15,286.15,0
20080901|2008-08-20 06:30,20,286.15,286.15,286.15,286.15,0
20080901|2008-08-20 07:00,20,286.15,286.15,284.15,284.15,0
20080901|2008-08-20 07:30,20,285.05,289,283.65,283.75,0
20080901|2008-08-20 08:00,20,284.95,285.95,283.5,285.95,0
20080901|2008-08-20 08:30,20,285.95,287.2,284.25,284.45,0
20080901|2008-08-20 09:00,20,285.25,286.5,284.85,286,0
20080901|2008-08-20 09:30,20,287,289.3,284,284,0
20080901|2008-08-20 10:00,20,284.05,284.9,276.25,277.55,0
20080901|2008-08-20 10:30,20,279,281.85,278,281.25,0
20080901|2008-08-20 11:00,20,280.4,283.45,279.35,279.95,0
20080901|2008-08-20 11:30,20,280.4,280.5,277,277,0
20080901|2008-08-20 12:00,20,278.55,281.45,278.55,280,0
20080901|2008-08-20 12:30,20,280,280,279.45,279.45,0
20080901|2008-08-20 13:00,20,282.1,282.5,282.1,282.5,0
20080901|2008-08-20 13:30,20,284.4,285.8,284.4,285.8,0
20080901|2008-08-20 14:00,20,286,286,286,286,0
20080901|2008-08-20 14:30,20,285.9,286,285.9,286,0
20080901|2008-08-20 15:30,20,285,285,285,285,0
20080901|2008-08-20 16:00,20,288,288,288,288,0
20080901|2008-08-20 20:00,21,287,287,287,287,0
20080901|2008-08-20 22:00,21,284.4,286.25,284.4,286.25,0
20080901|2008-08-21 01:00,21,288,288,288,288,0
20080901|2008-08-21 01:30,21,288,288.95,285.1,288.95,0
20080901|2008-08-21 02:00,21,288,288.5,288,288.5,0
20080901|2008-08-21 02:30,21,288.5,288.5,285,285,0
20080901|2008-08-21 03:00,21,288,288,288,288,0
20080901|2008-08-21 03:30,21,288,290.6,287,288,0
20080901|2008-08-21 04:00,21,289.15,289.15,289.15,289.15,0
20080901|2008-08-21 04:30,21,288,288,288,288,0
20080901|2008-08-21 05:00,21,287.85,287.85,287.85,287.85,0
20080901|2008-08-21 05:30,21,289,289,289,289,0
20080901|2008-08-21 06:00,21,290,290,289,290,0
20080901|2008-08-21 06:30,21,290,291,289.5,291,0
20080901|2008-08-21 07:00,21,291.8,292.6,290.45,292.4,0
20080901|2008-08-21 07:30,21,291.5,291.55,288.8,290.5,0
20080901|2008-08-21 08:00,21,290.15,291,288.9,288.9,0
20080901|2008-08-21 08:30,21,290.1,292,290.1,291.3,0
20080901|2008-08-21 09:00,21,291.3,295,291.3,292.05,0
20080901|2008-08-21 09:30,21,294.9,296.9,293.3,296.9,0
20080901|2008-08-21 10:00,21,296.9,297,290.7,292,0
20080901|2008-08-21 10:30,21,293.9,293.9,290,290,0
20080901|2008-08-21 11:00,21,290,293.75,290,290,0
20080901|2008-08-21 11:30,21,289.7,290.95,288.45,290,0
20080901|2008-08-21 12:30,21,289.2,290,289.2,290,0
20080901|2008-08-21 13:00,21,290,290,288.5,288.5,0
20080901|2008-08-21 13:30,21,288.6,288.6,287.45,287.5,0
20080901|2008-08-21 14:00,21,289.95,290,287.55,287.55,0
20080901|2008-08-21 14:30,21,289.75,291,289.75,291,0
20080901|2008-08-21 15:00,21,290.5,290.5,290.5,290.5,0
20080901|2008-08-21 18:30,22,290,290,290,290,0
20080901|2008-08-21 19:00,22,290,290,290,290,0
20080901|2008-08-21 19:30,22,292,292,292,292,0
20080901|2008-08-21 20:30,22,292,293,292,293,0
20080901|2008-08-21 21:00,22,293,293,293,293,0
20080901|2008-08-21 22:30,22,293,293,293,293,0
20080901|2008-08-21 23:00,22,293,293.5,293,293.5,0
20080901|2008-08-22 00:00,22,293.95,294.75,293.95,294.75,0
20080901|2008-08-22 00:30,22,294.95,295.9,294.95,295.9,0
20080901|2008-08-22 01:30,22,295.9,296.6,295.9,296.6,0
20080901|2008-08-22 02:00,22,293.2,293.2,292.15,292.15,0
20080901|2008-08-22 02:30,22,293,293.2,292.5,293,0
20080901|2008-08-22 03:00,22,293.2,293.2,293.2,293.2,0
20080901|2008-08-22 03:30,22,292.5,292.5,292.5,292.5,0
20080901|2008-08-22 04:00,22,291.1,291.1,291.1,291.1,0
20080901|2008-08-22 04:30,22,291.25,292,291.25,292,0
20080901|2008-08-22 05:00,22,289.35,289.35,289,289,0
20080901|2008-08-22 05:30,22,291.75,292,291.75,292,0
20080901|2008-08-22 06:00,22,293.2,294,292.95,292.95,0
20080901|2008-08-22 06:30,22,293.45,293.45,292.55,292.55,0
20080901|2008-08-22 07:00,22,290.05,290.05,290,290,0
20080901|2008-08-22 07:30,22,291.95,293.65,287.6,287.6,0
20080901|2008-08-22 08:00,22,287.1,291.95,285.95,291.6,0
20080901|2008-08-22 08:30,22,290.6,290.75,286,286.75,0
20080901|2008-08-22 09:00,22,286.4,288,286.4,288,0
20080901|2008-08-22 09:30,22,288.05,290,286.65,288.4,0
20080901|2008-08-22 10:00,22,289.2,289.2,287.25,287.25,0
20080901|2008-08-22 10:30,22,287.25,287.55,286.55,286.55,0
20080901|2008-08-22 11:00,22,287.55,288.5,287.05,288.5,0
20080901|2008-08-22 11:30,22,288.5,291.05,287,288,0
20080901|2008-08-22 12:00,22,290,292,290,292,0
20080901|2008-08-22 13:00,22,289.5,289.5,287.25,287.3,0
20080901|2008-08-22 13:30,22,287.3,287.3,287.05,287.05,0
20080901|2008-08-22 14:00,22,286,286,285,285,0
20080901|2008-08-22 14:30,22,285,285,285,285,0
20080901|2008-08-24 19:00,25,287.2,287.2,283.2,283.3,0
20080901|2008-08-24 19:30,25,283.2,283.2,281.15,281.15,0
20080901|2008-08-24 23:00,25,283,283,283,283,0
20080901|2008-08-25 00:00,25,284.8,284.8,284.8,284.8,0
20080901|2008-08-25 00:30,25,286.8,286.8,286.8,286.8,0
20080901|2008-08-25 02:30,25,290.25,290.3,290.25,290.3,0
20080901|2008-08-25 05:00,25,290.9,290.9,287.05,287.05,0
20080901|2008-08-25 06:30,25,287.5,287.5,287,287,0
20080901|2008-08-25 07:00,25,287.05,287.1,283.8,283.8,0
20080901|2008-08-25 07:30,25,283.7,289.2,283,289.2,0
20080901|2008-08-25 08:00,25,287.75,288.5,286.8,288.5,0
20080901|2008-08-25 08:30,25,287.8,289.3,287.8,289.3,0
20080901|2008-08-25 09:00,25,289.3,289.3,287.55,288.3,0
20080901|2008-08-25 09:30,25,288.5,288.5,287.6,288,0
20080901|2008-08-25 10:00,25,288.55,289.9,288.5,289.4,0
20080901|2008-08-25 10:30,25,289.35,289.35,287.75,287.75,0
20080901|2008-08-25 11:00,25,289.95,290,289.75,290,0
20080901|2008-08-25 11:30,25,288.5,288.5,285,285,0
20080901|2008-08-25 12:00,25,286.5,288,286.5,288,0
20080901|2008-08-25 14:00,25,289,289,289,289,0
20080901|2008-08-25 14:30,25,289,289,289,289,0
20080901|2008-08-25 15:00,25,289,289,289,289,0
20080901|2008-08-25 17:00,26,286.5,286.5,286.5,286.5,0
20080901|2008-08-25 17:30,26,286,286,286,286,0
20080901|2008-08-25 22:00,26,290.85,290.85,290.85,290.85,0
20080901|2008-08-25 22:30,26,291.3,291.3,291.3,291.3,0
20080901|2008-08-25 23:30,26,293,293,293,293,0
20080901|2008-08-26 01:30,26,290.85,291.5,290.85,291.5,0
20080901|2008-08-26 02:00,26,294,294,291.5,291.5,0
20080901|2008-08-26 03:00,26,290.5,292.5,290.5,292.45,0
20080901|2008-08-26 04:00,26,289,289,288.45,288.45,0
20080901|2008-08-26 04:30,26,288.45,288.45,287,287,0
20080901|2008-08-26 05:00,26,287,287,287,287,0
20080901|2008-08-26 06:00,26,286.1,286.6,286.1,286.6,0
20080901|2008-08-26 06:30,26,286.75,287.75,286.75,287.75,0
20080901|2008-08-26 07:00,26,288,289.25,286.8,286.8,0
20080901|2008-08-26 07:30,26,287.8,290.5,287.55,289.6,0
20080901|2008-08-26 08:00,26,289.3,289.5,286.95,289.5,0
20080901|2008-08-26 08:30,26,287.9,289.45,287.9,288,0
20080901|2008-08-26 09:00,26,288.5,289.35,288,289.35,0
20080901|2008-08-26 09:30,26,288.95,290.4,286.85,287.4,0
20080901|2008-08-26 10:00,26,287.4,287.4,284.3,284.3,0
20080901|2008-08-26 10:30,26,287.2,287.25,284.65,285.6,0
20080901|2008-08-26 11:00,26,285.4,285.7,285.4,285.7,0
20080901|2008-08-26 12:00,26,284.9,286.05,284.9,286.05,0
20080901|2008-08-26 12:30,26,286.3,286.3,286,286,0
20080901|2008-08-26 13:00,26,286.35,286.35,286,286,0
20080901|2008-08-26 13:30,26,287.35,287.35,287.35,287.35,0
20080901|2008-08-26 14:00,26,286.5,286.5,286.5,286.5,0
20080901|2008-08-26 14:30,26,285,285,285,285,0
20080901|2008-08-26 15:00,26,283.8,283.8,283.05,283.05,0
20080901|2008-08-26 15:30,26,286.3,287.7,286.3,287.7,0
20080901|2008-08-26 16:00,26,285.7,285.7,285.7,285.7,0
20080901|2008-08-26 18:00,27,288.05,288.05,288.05,288.05,0
20080901|2008-08-26 19:00,27,288.95,288.95,288.05,288.05,0
20080901|2008-08-26 22:30,27,289.75,289.75,289.75,289.75,0
20080901|2008-08-27 00:00,27,288.95,289.4,288.95,289.4,0
20080901|2008-08-27 02:00,27,289.6,289.85,289.6,289.85,0
20080901|2008-08-27 03:00,27,290.8,290.8,290.8,290.8,0
20080901|2008-08-27 03:30,27,290.8,293,290.8,292.6,0
20080901|2008-08-27 04:00,27,292.6,293,291.05,293,0
20080901|2008-08-27 04:30,27,293.2,293.2,293.2,293.2,0
20080901|2008-08-27 05:00,27,293.2,293.2,293,293,0
20080901|2008-08-27 05:30,27,293,294.5,293,294.5,0
20080901|2008-08-27 06:00,27,295,295.95,293.5,293.5,0
20080901|2008-08-27 06:30,27,293.5,294.3,293.5,293.5,0
20080901|2008-08-27 07:00,27,293.5,294.2,291.1,291.1,0
20080901|2008-08-27 07:30,27,291.1,292.05,290.1,292,0
20080901|2008-08-27 08:00,27,291.45,292.95,291.35,292.3,0
20080901|2008-08-27 08:30,27,292.3,292.3,291.1,291.1,0
20080901|2008-08-27 09:00,27,291.2,291.2,290.1,290.1,0
20080901|2008-08-27 09:30,27,289.4,291.95,289.15,289.15,0
20080901|2008-08-27 10:00,27,289.5,289.55,289.4,289.4,0
20080901|2008-08-27 10:30,27,287.35,290.7,287.35,287.4,0
20080901|2008-08-27 11:00,27,290,291,288.85,288.85,1
20080901|2008-08-27 11:30,27,289.1,290,286.3,286.3,0
20080901|2008-08-27 12:00,27,289.35,289.35,287,287,0
20080901|2008-08-27 13:00,27,288.3,288.3,286.3,286.3,0
20080901|2008-08-27 13:30,27,286.95,286.95,286.95,286.95,0
20080901|2008-08-27 19:30,28,288.8,288.8,288.8,288.8,0
20080901|2008-08-27 20:00,28,290,290,290,290,0
20080901|2008-08-27 22:00,28,290.5,290.5,290.5,290.5,0
20080901|2008-08-27 23:30,28,291,291,290.5,290.5,0
20080901|2008-08-28 00:00,28,288.75,288.75,288.75,288.75,0
20080901|2008-08-28 02:00,28,291.9,291.9,291.9,291.9,0
20080901|2008-08-28 02:30,28,290,290,290,290,0
20080901|2008-08-28 03:00,28,290.1,291.6,289.8,291.2,0
20080901|2008-08-28 04:00,28,291.4,291.5,290,290,0
20080901|2008-08-28 04:30,28,291.5,293.05,291.5,293.05,0
20080901|2008-08-28 05:00,28,293.9,294.5,293.9,294.5,0
20080901|2008-08-28 05:30,28,295,295,295,295,0
20080901|2008-08-28 06:00,28,295,297.2,294.7,297.2,0
20080901|2008-08-28 06:30,28,297,297,297,297,0
20080901|2008-08-28 07:00,28,297.2,297.2,295.95,295.95,0
20080901|2008-08-28 07:30,28,297.65,298.4,292.1,296,0
20080901|2008-08-28 08:00,28,296.7,296.7,292.75,296,0
20080901|2008-08-28 08:30,28,296,296.5,294.75,295.7,0
20080901|2008-08-28 09:00,28,296.45,296.5,293.5,293.5,0
20080901|2008-08-28 09:30,28,295.9,295.9,293.4,293.4,0
20080901|2008-08-28 10:00,28,294,294.65,293,293,0
20080901|2008-08-28 10:30,28,290.3,290.55,288.55,288.55,0
20080901|2008-08-28 11:00,28,288.55,289.5,288.5,288.75,0
20080901|2008-08-28 11:30,28,290,292.5,289.5,292.3,0
20080901|2008-08-28 12:00,28,293,293,289.55,289.55,0
20080901|2008-08-28 12:30,28,290.5,290.5,289.55,289.55,0
20080901|2008-08-28 13:30,28,293,293,293,293,0
20080901|2008-08-28 14:00,28,293,293,289.8,293,0
20080901|2008-08-28 14:30,28,292,292,292,292,0
20080901|2008-08-28 15:00,28,290,290,289.75,289.75,0
20080901|2008-08-28 17:00,29,293.1,293.1,293.1,293.1,0
20080901|2008-08-28 22:30,29,292.9,293.5,292.9,293.5,0
20080901|2008-08-29 03:00,29,296.9,296.9,296.9,296.9,0
20080901|2008-08-29 05:00,29,300.45,300.45,299,299,0
20080901|2008-08-29 07:00,29,296.95,297.7,296.95,297.7,0
20080901|2008-08-29 08:00,29,299,299.55,298.9,298.9,0
20080901|2008-08-29 08:30,29,300,302.45,300,302.45,0
20080901|2008-08-29 09:00,29,302.5,302.55,302.5,302.5,0
20080901|2008-08-29 10:00,29,303,303,302.75,302.75,0
20080901|2008-08-29 10:30,29,303.25,303.5,303,303.5,0
20080901|2008-08-29 11:00,29,301.3,302.45,301.3,302.45,0
20080901|2008-08-29 17:00,1,303.8,303.8,303.8,303.8,0
20080901|2008-09-01 02:30,1,304.85,304.95,304.85,304.95,0
20080901|2008-09-01 20:00,2,294.3,294.3,291.25,291.25,0
20080901|2008-09-02 01:30,2,290.8,290.8,290.8,290.8,0
20080901|2008-09-02 02:30,2,291.4,291.4,291.4,291.4,0
20080901|2008-09-02 08:00,2,285,285,285,285,0
20080901|2008-09-02 09:00,2,286.8,286.8,286.8,286.8,0
20080901|2008-09-02 09:30,2,286.7,286.7,286.7,286.7,0
20080901|2008-09-02 12:00,2,290.7,290.7,290.7,290.7,0
20080901|2008-09-02 12:30,2,289.9,289.9,288.1,288.1,0
20080901|2008-09-02 16:00,2,292,292,292,292,0
20080901|2008-09-02 17:00,3,290.25,290.6,290.25,290.6,0
20080901|2008-09-02 18:30,3,289.8,289.8,289.8,289.8,0
20080901|2008-09-03 06:30,3,286.25,286.25,286.25,286.25,0
20080901|2008-09-03 07:00,3,286,289.05,286,289.05,0
20080901|2008-09-03 07:30,3,285.75,285.75,285.25,285.25,0
20080901|2008-09-03 08:00,3,286,286,285.25,285.25,0
20080901|2008-09-03 08:30,3,286.6,286.6,285.2,285.2,0
20080901|2008-09-03 09:00,3,285.55,285.95,285.55,285.95,0
20080901|2008-09-03 10:00,3,285.8,285.8,285.8,285.8,0
20080901|2008-09-03 11:30,3,285.85,285.85,285.85,285.85,0
20080901|2008-09-03 17:00,4,285.8,285.8,285.8,285.8,0
20080901|2008-09-03 23:30,4,282,282,282,282,0
20080901|2008-09-04 07:00,4,291.5,291.5,291.5,291.5,0
20080901|2008-09-04 07:30,4,291,291.35,290,290,0
20080901|2008-09-04 10:00,4,285,285,285,285,0
20080901|2008-09-04 11:30,4,287.8,287.8,287.8,287.8,0
20080901|2008-09-04 12:00,4,287.2,287.2,286.55,286.55,0
20080901|2008-09-04 17:00,5,287.55,287.55,287.55,287.55,0
20080901|2008-09-04 18:30,5,283.5,283.5,283.5,283.5,0
20080901|2008-09-05 00:00,5,285.2,285.2,285.2,285.2,0
20080901|2008-09-05 03:30,5,276,276,276,276,0
20080901|2008-09-05 05:30,5,275.5,275.5,275.5,275.5,0
20080901|2008-09-05 07:30,5,275.5,278.75,275.5,275.5,0
20080901|2008-09-05 08:00,5,278.5,278.5,278.5,278.5,0
20080901|2008-09-05 09:30,5,274.95,274.95,274.35,274.35,0
20080901|2008-09-05 11:30,5,271.6,271.6,271.6,271.6,0
20080901|2008-09-08 11:00,8,265.8,265.8,265.8,265.8,0
20080901|2008-09-08 11:30,8,265.4,265.4,265.4,265.4,0
20080901|2008-09-08 12:30,8,260.8,260.8,260.8,260.8,0
20080901|2008-09-09 10:00,9,241.75,241.8,239.9,239.9,0
20080901|2008-09-09 14:00,9,237.5,237.5,237.5,237.5,0
20080901|2008-09-10 01:30,10,224.75,224.75,224.75,224.75,0
20080901|2008-09-10 09:30,10,230.25,230.25,230.25,230.25,0
20080901|2008-09-10 13:30,10,225.4,225.4,225.1,225.1,0
20080901|2008-09-10 17:30,11,227.05,227.05,227.05,227.05,0
20080901|2008-09-11 01:00,11,225.8,225.8,225.8,225.8,0
20080901|2008-09-12 00:30,12,240.05,240.7,240.05,240.7,0
20080901|2008-09-12 10:00,12,240.75,241.9,240.75,241.9,0
20080901|2008-09-12 17:00,15,238.8,238.8,238.8,238.8,0
20080901|2008-09-14 21:30,15,250,250,250,250,0
20080901|2008-09-15 04:30,15,237.5,237.5,237.5,237.5,0
20080901|2008-09-15 05:00,15,232.05,232.05,232,232,0
20080901|2008-09-15 07:30,15,234.5,234.5,234.5,234.5,0
20080901|2008-09-16 12:00,16,224,224,224,224,0
20080901|2008-09-17 09:00,17,228.4,234.25,228.4,234.25,0
20080901|2008-09-19 10:30,19,235,235,235,235,0
20080901|2008-09-19 15:00,19,238.5,238.5,232.3,232.3,0
20080901|2008-09-22 12:00,22,255.75,255.75,255.75,255.75,0
20080901|2008-09-23 08:00,23,246.65,246.65,246.5,246.5,0
20080901|2008-09-23 08:30,23,248.2,248.2,248,248,0
20080901|2008-09-23 09:00,23,247.45,247.45,247,247,0
20080901|2008-09-23 17:00,24,246.85,246.85,246.85,246.85,0
20080901|2008-09-24 05:00,24,250,250,249,249,0
20080901|2008-09-24 07:30,24,251,251,249,249,0
20080901|2008-09-24 10:00,24,250.55,250.55,250.55,250.55,0
20080901|2008-09-25 08:00,25,246,246,246,246,0
20080901|2008-09-26 12:30,26,224.55,224.55,224.55,224.55,0
20081001|2008-10-15 13:30,15,188.25,188.25,188.25,188.25,0
20081001|2008-10-15 17:00,16,194.6,194.6,194.6,194.6,0
20081001|2008-10-16 10:00,16,157.75,157.75,157.75,157.75,0
20081001|2008-10-16 17:00,17,171.95,171.95,171.95,171.95,0
20081001|2008-10-17 12:00,17,173.35,173.35,173.35,173.35,0
20081001|2008-10-20 12:00,20,178.9,178.9,178.9,178.9,0
20081001|2008-10-21 12:00,21,181.95,181.95,181.95,181.95,0
20081001|2008-10-22 12:00,22,178.95,178.95,178.95,178.95,0
20081001|2008-10-23 12:00,23,171.5,171.5,171.5,171.5,0
20081001|2008-10-24 12:00,24,172.8,172.8,172.8,172.8,0
20081001|2008-10-27 12:00,27,174.25,174.25,174.25,174.25,0
20081001|2008-10-28 12:00,28,182.6,182.6,182.6,182.6,0
20081001|2008-10-29 12:00,29,195.25,195.25,195.25,195.25,0
20081101|2008-10-29 09:30,29,197.5,197.5,197.5,197.5,0
20081101|2008-10-29 17:00,30,196.4,196.4,196.4,196.4,0
20081101|2008-10-30 12:00,30,196,196,196,196,0
20081101|2008-10-31 12:00,31,198.55,198.55,198.55,198.55,0
20081201|2008-05-05 04:30,5,429.85,430.8,429.85,430.8,0
20081201|2008-05-05 07:30,5,426.8,426.8,426.8,426.8,0
20081201|2008-05-05 10:30,5,432.1,432.1,432.1,432.1,0
20081201|2008-05-05 17:00,6,432,432,432,432,0
20081201|2008-05-05 23:30,6,428.65,428.65,428.65,428.65,0
20081201|2008-05-07 12:00,7,432.95,432.95,432.95,432.95,0
20081201|2008-05-08 02:00,8,432.1,432.1,432.1,432.1,0
20081201|2008-05-08 08:00,8,439.1,439.1,439.1,439.1,0
20081201|2008-05-08 10:00,8,440.7,440.7,440.7,440.7,0
20081201|2008-05-08 10:30,8,443.4,443.4,443.4,443.4,0
20081201|2008-05-08 17:00,9,443.1,443.1,443.1,443.1,0
20081201|2008-05-08 18:30,9,443,443,443,443,0
20081201|2008-05-09 10:00,9,444,444,444,444,0
20081201|2008-05-09 16:30,9,451.05,451.05,451.05,451.05,0
20081201|2008-05-11 18:30,12,451.5,451.5,451.5,451.5,0
20081201|2008-05-11 20:00,12,451.5,451.5,451.5,451.5,0
20081201|2008-05-12 11:00,12,450,450,450,450,0
20081201|2008-05-12 11:30,12,450.25,450.25,450.25,450.25,0
20081201|2008-05-12 14:30,12,448.15,448.15,448.15,448.15,0
20081201|2008-05-13 10:30,13,447.4,447.4,447.4,447.4,0
20081201|2008-05-13 14:30,13,445.4,445.4,445.4,445.4,0
20081201|2008-05-13 17:00,14,448.4,448.4,448.4,448.4,0
20081201|2008-05-14 12:00,14,445.6,445.6,445.6,445.6,0
20081201|2008-05-15 07:00,15,443.05,443.05,443.05,443.05,0
20081201|2008-05-15 08:00,15,447.05,447.05,447.05,447.05,0
20081201|2008-05-15 08:30,15,446.45,446.45,446.45,446.45,0
20081201|2008-05-15 17:00,16,448.45,448.45,448.45,448.45,0
20081201|2008-05-15 19:00,16,444.6,444.6,444.6,444.6,0
20081201|2008-05-16 07:00,16,453.5,453.5,453.5,453.5,0
20081201|2008-05-16 08:00,16,454.85,455.2,454.85,455.2,0
20081201|2008-05-16 09:30,16,457.35,457.35,457.35,457.35,0
20081201|2008-05-16 17:00,19,461.15,461.15,461.15,461.15,0
20081201|2008-05-19 07:00,19,455.1,455.1,455.1,455.1,0
20081201|2008-05-19 17:00,20,459.3,459.3,459.3,459.3,0
20081201|2008-05-20 12:00,20,458.1,458.1,458.1,458.1,0
20081201|2008-05-21 02:00,21,454.15,454.15,453.5,453.5,0
20081201|2008-05-21 07:00,21,460,460,460,460,0
20081201|2008-05-21 07:30,21,456.75,456.75,456.75,456.75,0
20081201|2008-05-21 09:30,21,456.6,456.6,456.6,456.6,0
20081201|2008-05-21 11:30,21,465,465,465,465,0
20081201|2008-05-21 12:00,21,463.4,463.4,463.4,463.4,0
20081201|2008-05-21 17:00,22,471.05,471.05,471.05,471.05,0
20081201|2008-05-22 02:30,22,466.6,466.6,466.6,466.6,0
20081201|2008-05-22 10:00,22,461.9,461.9,461.9,461.9,0
20081201|2008-05-22 10:30,22,461.95,461.95,461.95,461.95,0
20081201|2008-05-22 17:30,23,464.95,464.95,464.95,464.95,0
20081201|2008-05-23 10:00,23,458.4,458.4,458.4,458.4,0
20081201|2008-05-23 13:30,23,465.5,465.5,465.5,465.5,0
20081201|2008-05-23 15:30,23,465,465,465,465,0
20081201|2008-05-23 17:00,26,465.2,465.2,465.2,465.2,0
20081201|2008-05-26 22:30,27,464,464,464,464,0
20081201|2008-05-27 08:00,27,459.4,459.4,459.4,459.4,0
20081201|2008-05-27 10:00,27,451.1,451.1,451.1,451.1,0
20081201|2008-05-27 12:00,27,449,449,449,449,0
20081201|2008-05-27 15:30,27,447,447,447,447,0
20081201|2008-05-27 16:00,27,447,447,447,447,0
20081201|2008-05-27 22:30,28,447,447,447,447,0
20081201|2008-05-28 03:00,28,447,447,447,447,0
20081201|2008-05-28 07:30,28,438.4,443.15,437.1,442.5,0
20081201|2008-05-28 08:00,28,442.5,442.5,442,442,0
20081201|2008-05-28 17:00,29,443.9,443.9,443.9,443.9,0
20081201|2008-05-29 09:30,29,441.75,441.75,441.5,441.5,0
20081201|2008-05-29 10:30,29,439.6,439.6,439.2,439.2,0
20081201|2008-05-29 11:00,29,432.1,436.5,432.1,436.5,0
20081201|2008-05-29 11:30,29,440,440,434.35,434.35,0
20081201|2008-05-29 12:00,29,432.5,432.5,432.5,432.5,0
20081201|2008-05-29 12:30,29,432.5,432.5,432.5,432.5,0
20081201|2008-05-29 13:00,29,432.5,432.5,432.5,432.5,0
20081201|2008-05-29 13:30,29,433,433,433,433,0
20081201|2008-05-30 06:00,30,438.1,438.1,438.1,438.1,0
20081201|2008-05-30 08:00,30,439.6,439.6,439.6,439.6,0
20081201|2008-05-30 09:00,30,439,439.25,439,439.25,0
20081201|2008-05-30 11:30,30,440,440,440,440,0
20081201|2008-05-30 17:00,2,443.05,443.05,443.05,443.05,0
20081201|2008-06-02 09:30,2,441.2,441.2,441.2,441.2,0
20081201|2008-06-02 10:30,2,443.25,443.25,443.25,443.25,0
20081201|2008-06-02 11:00,2,441.9,441.9,441.9,441.9,0
20081201|2008-06-02 12:00,2,442,442,442,442,0
20081201|2008-06-02 17:30,3,444,444,444,444,0
20081201|2008-06-03 12:00,3,440.95,440.95,440.95,440.95,0
20081201|2008-06-04 11:30,4,434,434,434,434,0
20081201|2008-06-04 17:00,5,434.9,434.9,434.9,434.9,0
20081201|2008-06-05 05:00,5,432.1,432.1,432.1,432.1,0
20081201|2008-06-05 07:00,5,427,427,427,427,0
20081201|2008-06-05 08:30,5,432,432,432,432,0
20081201|2008-06-05 09:00,5,435,435,435,435,0
20081201|2008-06-05 09:30,5,432.2,432.7,432.2,432.7,0
20081201|2008-06-05 10:00,5,432.4,432.4,432.4,432.4,0
20081201|2008-06-06 10:00,6,440,440,440,440,0
20081201|2008-06-06 17:30,9,437.6,437.6,437.6,437.6,0
20081201|2008-06-09 12:00,9,433.4,433.4,433.4,433.4,0
20081201|2008-06-10 08:30,10,433.2,433.2,433.2,433.2,0
20081201|2008-06-10 11:00,10,430.5,430.75,430.5,430.75,0
20081201|2008-06-11 12:00,11,436.8,436.8,436.8,436.8,0
20081201|2008-06-12 07:00,12,431.5,431.5,430.5,430.5,0
20081201|2008-06-12 11:00,12,442.15,442.15,442.15,442.15,0
20081201|2008-06-12 11:30,12,442.15,446.4,442.15,446.4,0
20081201|2008-06-12 17:30,13,445.45,445.45,445.45,445.45,0
20081201|2008-06-13 04:30,13,440.25,440.25,440.25,440.25,0
20081201|2008-06-13 08:30,13,459.05,459.05,458.55,458.55,0
20081201|2008-06-13 09:30,13,460,460,459.5,459.8,0
20081201|2008-06-13 13:30,13,454.9,454.9,454.9,454.9,0
20081201|2008-06-13 14:00,13,455.95,455.95,455.95,455.95,0
20081201|2008-06-13 17:30,16,458.35,458.35,458.35,458.35,0
20081201|2008-06-16 09:00,16,460.5,465.5,460.5,465.5,0
20081201|2008-06-16 09:30,16,467.5,467.5,467.5,467.5,0
20081201|2008-06-16 11:30,16,469,469,469,469,0
20081201|2008-06-16 12:30,16,466.9,466.9,466.9,466.9,0
20081201|2008-06-16 14:00,16,467.35,467.35,467.35,467.35,0
20081201|2008-06-16 19:30,17,465,465,465,465,0
20081201|2008-06-17 04:00,17,472,472,472,472,0
20081201|2008-06-17 05:00,17,460.5,460.5,460.5,460.5,0
20081201|2008-06-17 09:30,17,467.85,467.85,467.85,467.85,0
20081201|2008-06-17 10:00,17,466.5,466.5,466.5,466.5,0
20081201|2008-06-18 07:00,18,478,478,478,478,0
20081201|2008-06-18 17:00,19,475.7,475.7,475.7,475.7,0
20081201|2008-06-19 01:30,19,470,470,470,470,0
20081201|2008-06-19 08:00,19,480,481,480,480.15,0
20081201|2008-06-19 08:30,19,484,484,484,484,0
20081201|2008-06-19 09:00,19,483.2,483.2,479.2,479.6,0
20081201|2008-06-19 17:00,20,483.1,483.1,483.1,483.1,0
20081201|2008-06-20 09:00,20,478.75,479,478.75,479,0
20081201|2008-06-20 11:00,20,480,480,480,480,0
20081201|2008-06-20 12:00,20,481.05,481.05,481.05,481.05,0
20081201|2008-06-20 13:30,20,481.05,481.05,481.05,481.05,0
20081201|2008-06-20 17:00,23,483.1,483.1,483.1,483.1,0
20081201|2008-06-22 19:00,23,483.1,483.1,483.1,483.1,0
20081201|2008-06-23 03:00,23,479.25,479.25,479.25,479.25,0
20081201|2008-06-23 03:30,23,478.75,478.75,478.75,478.75,0
20081201|2008-06-23 07:30,23,478.6,478.6,478.6,478.6,0
20081201|2008-06-23 09:30,23,478.5,478.5,478.5,478.5,0
20081201|2008-06-23 10:00,23,478.5,478.5,478.5,478.5,0
20081201|2008-06-23 11:00,23,479,479,479,479,0
20081201|2008-06-23 17:30,24,478.15,478.15,478.15,478.15,0
20081201|2008-06-23 23:00,24,478.5,478.5,478.5,478.5,0
20081201|2008-06-24 07:00,24,472,472,472,472,0
20081201|2008-06-24 14:30,24,473.75,473.75,473.75,473.75,0
20081201|2008-06-25 12:00,25,468.9,468.9,468.9,468.9,0
20081201|2008-06-26 05:00,26,475,475,475,475,0
20081201|2008-06-26 05:30,26,475,475,475,475,0
20081201|2008-06-26 07:30,26,479.7,480,478.9,478.9,0
20081201|2008-06-26 09:30,26,473.25,473.25,473.25,473.25,0
20081201|2008-06-26 10:00,26,473.9,473.9,473.9,473.9,0
20081201|2008-06-26 17:30,27,475.25,475.25,475.25,475.25,0
20081201|2008-06-27 08:00,27,474,474,474,474,0
20081201|2008-06-27 08:30,27,474,474,474,474,0
20081201|2008-06-27 11:30,27,474,474,474,474,0
20081201|2008-06-27 14:00,27,473.65,473.65,473.65,473.65,0
20081201|2008-06-27 17:00,30,474.2,474.2,474.2,474.2,0
20081201|2008-06-29 19:00,30,475,475,475,475,0
20081201|2008-06-30 00:30,30,474.7,474.7,474.7,474.7,0
20081201|2008-06-30 06:00,30,474.8,474.8,474.8,474.8,0
20081201|2008-06-30 10:00,30,471,471,471,471,0
20081201|2008-06-30 10:30,30,471,471,471,471,0
20081201|2008-06-30 11:00,30,471.25,471.25,471.25,471.25,0
20081201|2008-06-30 11:30,30,472.5,472.5,465,465,0
20081201|2008-06-30 18:00,1,468,468,468,468,0
20081201|2008-07-01 04:00,1,472,472,472,472,0
20081201|2008-07-01 10:00,1,471,471,471,471,0
20081201|2008-07-01 10:30,1,472.55,472.55,472.55,472.55,0
20081201|2008-07-01 17:00,2,475.3,475.3,475.3,475.3,0
20081201|2008-07-02 01:30,2,476.95,476.95,476.95,476.95,0
20081201|2008-07-02 02:00,2,476.95,476.95,476.95,476.95,0
20081201|2008-07-02 03:00,2,474.5,474.5,474.5,474.5,0
20081201|2008-07-02 17:30,3,473.25,473.25,473.25,473.25,0
20081201|2008-07-03 06:30,3,474.45,474.45,474.45,474.45,0
20081201|2008-07-03 07:00,3,474.45,474.45,474.45,474.45,0
20081201|2008-07-03 07:30,3,474.45,474.45,470.6,470.6,0
20081201|2008-07-03 16:30,3,466.55,466.55,466.55,466.55,0
20081201|2008-07-07 05:00,7,458.9,458.95,458.9,458.95,0
20081201|2008-07-07 10:30,7,450.3,450.3,450.3,450.3,0
20081201|2008-07-07 17:00,8,453.15,453.15,453.15,453.15,0
20081201|2008-07-08 06:30,8,452,455,452,454.65,0
20081201|2008-07-08 10:30,8,449.7,449.7,449.65,449.65,0
20081201|2008-07-08 11:00,8,447.7,448,447.7,448,0
20081201|2008-07-08 13:00,8,444.8,444.8,444.75,444.75,0
20081201|2008-07-08 15:30,8,448.8,448.8,448.8,448.8,0
20081201|2008-07-08 17:30,9,446.05,446.05,446.05,446.05,0
20081201|2008-07-09 08:00,9,450,450,450,450,0
20081201|2008-07-09 08:30,9,448.4,451,448.4,451,0
20081201|2008-07-09 11:00,9,449.5,449.5,449.5,449.5,0
20081201|2008-07-09 17:30,10,452.6,452.6,452.6,452.6,0
20081201|2008-07-10 08:00,10,456,456.45,456,456.45,0
20081201|2008-07-10 10:30,10,455.9,458,455.5,455.5,0
20081201|2008-07-10 15:00,10,455.5,455.5,455.5,455.5,0
20081201|2008-07-11 08:00,11,460.6,460.6,460.6,460.6,0
20081201|2008-07-11 11:00,11,457.85,457.85,457.85,457.85,0
20081201|2008-07-11 11:30,11,460.5,460.5,460.5,460.5,0
20081201|2008-07-11 16:30,11,461.4,461.4,461.4,461.4,0
20081201|2008-07-14 00:30,14,460,460,460,460,0
20081201|2008-07-14 09:30,14,457.8,457.8,457.8,457.8,0
20081201|2008-07-14 11:00,14,457.5,457.5,457.5,457.5,0
20081201|2008-07-14 12:00,14,460.2,460.2,459,459,0
20081201|2008-07-14 14:00,14,458.65,458.65,458.65,458.65,0
20081201|2008-07-14 14:30,14,458.6,458.6,458.6,458.6,0
20081201|2008-07-14 17:00,15,459.8,459.8,459.8,459.8,0
20081201|2008-07-15 07:00,15,460.1,460.15,460.1,460.15,0
20081201|2008-07-15 07:30,15,459.7,459.7,459.7,459.7,0
20081201|2008-07-15 08:00,15,455,455,454.5,454.5,0
20081201|2008-07-15 08:30,15,454.5,455.5,454.5,455,0
20081201|2008-07-15 10:00,15,451.5,451.5,451.5,451.5,0
20081201|2008-07-15 12:30,15,449.2,449.2,449.2,449.2,0
20081201|2008-07-15 13:00,15,451.45,451.45,451.45,451.45,0
20081201|2008-07-15 15:00,15,448,448,448,448,0
20081201|2008-07-15 17:00,16,447.2,447.2,447.2,447.2,0
20081201|2008-07-15 20:30,16,445,445,445,445,0
20081201|2008-07-16 05:00,16,440,440,440,440,0
20081201|2008-07-16 07:30,16,441.1,441.1,441.1,441.1,0
20081201|2008-07-16 08:30,16,441.95,441.95,441.9,441.9,0
20081201|2008-07-16 09:00,16,440,440.05,440,440,0
20081201|2008-07-16 09:30,16,440,442.05,439.8,442.05,0
20081201|2008-07-16 10:00,16,438,438,437,437,0
20081201|2008-07-16 11:30,16,434.55,434.55,434.55,434.55,0
20081201|2008-07-16 12:00,16,437,437,437,437,0
20081201|2008-07-16 15:30,16,435,435,435,435,0
20081201|2008-07-16 18:00,17,435.65,435.65,435.65,435.65,0
20081201|2008-07-17 07:30,17,429.35,429.35,427.5,427.5,0
20081201|2008-07-17 08:00,17,427.1,427.1,427,427,0
20081201|2008-07-17 08:30,17,433.6,433.6,433.6,433.6,0
20081201|2008-07-17 09:30,17,433.3,433.3,433.3,433.3,0
20081201|2008-07-17 10:00,17,433.3,433.3,433.3,433.3,0
20081201|2008-07-17 11:00,17,432.45,432.45,432.45,432.45,0
20081201|2008-07-17 11:30,17,431.85,431.85,431.85,431.85,0
20081201|2008-07-17 12:00,17,430,430,430,430,0
20081201|2008-07-17 13:00,17,428.8,428.8,428.8,428.8,0
20081201|2008-07-17 13:30,17,427.25,427.25,427.25,427.25,0
20081201|2008-07-17 17:00,18,429.25,429.25,429.25,429.25,0
20081201|2008-07-17 17:30,18,429.65,429.65,429.65,429.65,0
20081201|2008-07-17 21:00,18,425.25,425.25,425.25,425.25,0
20081201|2008-07-18 07:00,18,423.8,423.8,423.8,423.8,0
20081201|2008-07-18 07:30,18,421.8,421.8,421.8,421.8,0
20081201|2008-07-18 08:00,18,421.85,421.85,421.85,421.85,0
20081201|2008-07-18 08:30,18,422,422,422,422,0
20081201|2008-07-18 10:00,18,420.1,420.1,419.3,419.3,0
20081201|2008-07-18 11:00,18,422,422,422,422,0
20081201|2008-07-18 17:00,21,419.9,419.9,419.9,419.9,0
20081201|2008-07-21 08:00,21,423.95,423.95,423.95,423.95,0
20081201|2008-07-21 10:00,21,418.5,418.5,418.5,418.5,0
20081201|2008-07-21 17:00,22,418.3,418.3,418.3,418.3,0
20081201|2008-07-21 23:00,22,423.95,423.95,423.95,423.95,0
20081201|2008-07-22 01:30,22,425.25,425.25,425.25,425.25,0
20081201|2008-07-22 04:30,22,426.2,426.2,426.2,426.2,0
20081201|2008-07-22 07:00,22,426.2,426.2,426.2,426.2,0
20081201|2008-07-22 08:30,22,422.5,422.5,422.5,422.5,0
20081201|2008-07-22 09:00,22,418.8,418.85,418.8,418.85,0
20081201|2008-07-22 09:30,22,418.7,418.7,418,418,0
20081201|2008-07-22 10:00,22,417.7,418.6,417.7,418.6,0
20081201|2008-07-22 11:00,22,415,415,415,415,0
20081201|2008-07-22 11:30,22,414.7,414.7,414.7,414.7,0
20081201|2008-07-22 13:30,22,410,411,410,411,0
20081201|2008-07-22 14:00,22,408.55,408.55,408.55,408.55,0
20081201|2008-07-22 15:00,22,408.9,408.9,408.9,408.9,0
20081201|2008-07-22 22:00,23,406.05,406.05,405,405,0
20081201|2008-07-22 23:00,23,405,405,405,405,0
20081201|2008-07-23 01:00,23,403.15,403.15,401.1,401.1,0
20081201|2008-07-23 02:00,23,397,397,397,397,0
20081201|2008-07-23 02:30,23,398.3,398.3,397.3,397.35,0
20081201|2008-07-23 03:30,23,395,395,395,395,0
20081201|2008-07-23 04:30,23,398.6,398.6,398.6,398.6,0
20081201|2008-07-23 05:30,23,400.05,400.05,400.05,400.05,0
20081201|2008-07-23 06:00,23,400.05,400.05,399.55,399.6,0
20081201|2008-07-23 06:30,23,400.05,400.5,400,400,0
20081201|2008-07-23 07:30,23,390,392.75,387.5,392.75,0
20081201|2008-07-23 08:00,23,394,394,394,394,0
20081201|2008-07-23 09:00,23,391.1,391.1,388.6,388.6,0
20081201|2008-07-23 10:00,23,390,391,390,391,0
20081201|2008-07-23 10:30,23,395,395,395,395,0
20081201|2008-07-23 11:00,23,395,395,395,395,0
20081201|2008-07-23 12:00,23,393.05,393.2,393.05,393.2,0
20081201|2008-07-23 13:00,23,391,391,391,391,0
20081201|2008-07-23 13:30,23,386.25,387.3,385.15,387.3,0
20081201|2008-07-23 17:00,24,395.45,395.45,395.45,395.45,0
20081201|2008-07-23 22:30,24,385.25,385.25,385.25,385.25,0
20081201|2008-07-24 04:30,24,395,395,395,395,0
20081201|2008-07-24 07:30,24,391,394.95,391,394.95,0
20081201|2008-07-24 08:30,24,391,391.7,391,391,0
20081201|2008-07-24 09:00,24,391.5,391.5,390.5,390.5,0
20081201|2008-07-24 09:30,24,387.35,387.35,387.35,387.35,0
20081201|2008-07-24 10:00,24,387.45,387.55,387.45,387.55,0
20081201|2008-07-24 10:30,24,388.2,388.2,388.2,388.2,0
20081201|2008-07-24 12:30,24,388.15,388.15,388.15,388.15,0
20081201|2008-07-24 17:00,25,390.3,390.3,390.3,390.3,0
20081201|2008-07-24 18:00,25,395,395,395,395,0
20081201|2008-07-25 01:00,25,397,397,397,397,0
20081201|2008-07-25 02:00,25,395,395,395,395,0
20081201|2008-07-25 02:30,25,395,395,395,395,0
20081201|2008-07-25 08:00,25,386,386,386,386,0
20081201|2008-07-25 08:30,25,385.7,385.7,385.7,385.7,0
20081201|2008-07-25 09:00,25,385,385,385,385,0
20081201|2008-07-25 09:30,25,385.2,387,385.2,387,0
20081201|2008-07-25 11:30,25,385,385,385,385,0
20081201|2008-07-25 12:00,25,385,385,385,385,0
20081201|2008-07-25 13:30,25,388.55,388.55,388.55,388.55,0
20081201|2008-07-25 16:30,25,386.3,386.3,386.3,386.3,0
20081201|2008-07-28 06:30,28,394.3,394.3,394.3,394.3,0
20081201|2008-07-28 07:30,28,394,396,394,396,0
20081201|2008-07-28 08:00,28,396.5,396.5,396.5,396.5,0
20081201|2008-07-28 08:30,28,395.85,395.85,395.85,395.85,0
20081201|2008-07-28 09:30,28,395.75,395.75,395.75,395.75,0
20081201|2008-07-28 10:00,28,396.75,397.25,396.75,397.25,0
20081201|2008-07-28 10:30,28,395.6,395.6,395.6,395.6,0
20081201|2008-07-28 15:00,28,396,396,396,396,0
20081201|2008-07-28 17:30,29,394.45,394.45,394.45,394.45,0
20081201|2008-07-28 19:30,29,397.25,397.25,397.25,397.25,0
20081201|2008-07-29 02:30,29,393.35,393.35,393.35,393.35,0
20081201|2008-07-29 04:30,29,393.05,393.05,393.05,393.05,0
20081201|2008-07-29 07:00,29,392.05,392.05,392.05,392.05,0
20081201|2008-07-29 07:30,29,395,395,394.35,394.35,0
20081201|2008-07-29 08:00,29,394.5,395,394.5,394.5,0
20081201|2008-07-29 09:00,29,390.15,390.15,388,388,0
20081201|2008-07-29 10:00,29,387,387,387,387,0
20081201|2008-07-29 10:30,29,386.75,386.75,386.75,386.75,0
20081201|2008-07-29 11:30,29,387.15,387.15,386.75,386.75,0
20081201|2008-07-29 13:00,29,388,388,388,388,0
20081201|2008-07-29 14:00,29,389.3,389.3,389.3,389.3,0
20081201|2008-07-29 14:30,29,389.3,389.3,389.3,389.3,0
20081201|2008-07-30 04:00,30,391,391,391,391,0
20081201|2008-07-30 05:30,30,386,386,386,386,0
20081201|2008-07-30 06:00,30,385,385,385,385,0
20081201|2008-07-30 07:30,30,381.65,381.65,379.3,379.65,0
20081201|2008-07-30 08:00,30,380,380,375,375,0
20081201|2008-07-30 08:30,30,375,375,375,375,0
20081201|2008-07-30 09:00,30,374,374,374,374,0
20081201|2008-07-30 09:30,30,372.55,375.5,372.55,375.5,0
20081201|2008-07-30 10:00,30,378,380.8,378,380,0
20081201|2008-07-30 11:30,30,378,383,378,379,0
20081201|2008-07-30 12:00,30,379.35,379.35,379.35,379.35,0
20081201|2008-07-30 14:00,30,379.3,380,379.3,379.95,0
20081201|2008-07-30 16:00,30,380,380,380,380,0
20081201|2008-07-30 20:30,31,383,383,383,383,0
20081201|2008-07-31 01:00,31,382.85,382.85,382.85,382.85,0
20081201|2008-07-31 04:00,31,382.25,382.25,382.25,382.25,0
20081201|2008-07-31 07:30,31,387,387,387,387,0
20081201|2008-07-31 08:00,31,386.85,386.85,386.85,386.85,0
20081201|2008-07-31 08:30,31,385,385,385,385,0
20081201|2008-07-31 09:00,31,385,385,385,385,0
20081201|2008-07-31 09:30,31,385,385,385,385,0
20081201|2008-07-31 10:00,31,385.3,385.3,385.3,385.3,0
20081201|2008-07-31 10:30,31,384,385,384,385,0
20081201|2008-07-31 11:00,31,385.1,385.3,385.1,385.3,0
20081201|2008-07-31 12:00,31,385,387.15,385,386.85,0
20081201|2008-07-31 15:00,31,389.2,389.2,389.2,389.2,0
20081201|2008-08-01 06:00,1,376,376,375.4,375.4,0
20081201|2008-08-01 06:30,1,375,375,375,375,0
20081201|2008-08-01 07:00,1,373.6,373.6,372.4,373.4,0
20081201|2008-08-01 07:30,1,370,370,367,367,0
20081201|2008-08-01 08:00,1,369,370,367.5,367.5,0
20081201|2008-08-01 08:30,1,368.3,368.7,368.3,368.3,0
20081201|2008-08-01 09:00,1,369,369.5,369,369.5,0
20081201|2008-08-01 09:30,1,370.5,370.5,370,370,0
20081201|2008-08-01 10:00,1,371.75,371.75,371.5,371.5,0
20081201|2008-08-01 10:30,1,371.5,371.5,369.7,370.5,0
20081201|2008-08-01 11:00,1,374.2,374.2,374.2,374.2,0
20081201|2008-08-01 11:30,1,374.4,376.5,374.05,374.95,0
20081201|2008-08-01 12:00,1,375.15,375.2,375.15,375.2,0
20081201|2008-08-03 18:30,4,370,370,370,370,0
20081201|2008-08-03 20:00,4,366.4,366.4,364.95,364.95,0
20081201|2008-08-03 22:00,4,365.25,365.25,365.25,365.25,0
20081201|2008-08-04 00:30,4,367.2,367.85,367.2,367.85,0
20081201|2008-08-04 01:00,4,369.6,375.9,369.6,375.9,0
20081201|2008-08-04 06:30,4,366.35,367.85,366,366,0
20081201|2008-08-04 07:00,4,364,364,359.35,359.35,0
20081201|2008-08-04 07:30,4,360,362.8,360,361.8,0
20081201|2008-08-04 08:00,4,363.55,363.6,363.5,363.6,0
20081201|2008-08-04 08:30,4,369.2,369.2,369.2,369.2,0
20081201|2008-08-04 09:00,4,369.25,369.25,369.25,369.25,0
20081201|2008-08-04 09:30,4,369.1,369.1,364.3,364.3,0
20081201|2008-08-04 10:00,4,363.55,363.55,357.6,357.6,0
20081201|2008-08-04 10:30,4,356.5,356.5,354.45,355.5,0
20081201|2008-08-04 11:00,4,355.5,355.5,353.05,353.05,0
20081201|2008-08-04 12:00,4,357,357.65,357,357.65,0
20081201|2008-08-04 13:00,4,359.2,359.2,355.6,355.6,0
20081201|2008-08-04 14:30,4,355.6,355.6,355.6,355.6,0
20081201|2008-08-04 17:00,5,357.7,357.7,357.7,357.7,0
20081201|2008-08-04 23:00,5,358,358,358,358,0
20081201|2008-08-05 00:30,5,359,359,359,359,0
20081201|2008-08-05 01:30,5,354,354,354,354,0
20081201|2008-08-05 02:30,5,350.35,350.35,346.5,346.5,0
20081201|2008-08-05 03:00,5,350.6,350.6,350.6,350.6,0
20081201|2008-08-05 03:30,5,348,348,348,348,0
20081201|2008-08-05 05:00,5,350,350,350,350,0
20081201|2008-08-05 05:30,5,347.05,347.05,347.05,347.05,0
20081201|2008-08-05 07:00,5,348,350.3,348,350.3,0
20081201|2008-08-05 07:30,5,352.95,353,351.2,352,0
20081201|2008-08-05 08:00,5,352.5,358,352.5,358,0
20081201|2008-08-05 08:30,5,358,359.8,358,359.8,0
20081201|2008-08-05 09:00,5,359.8,360.8,359.8,360.8,0
20081201|2008-08-05 09:30,5,361.55,361.55,361.55,361.55,0
20081201|2008-08-05 10:00,5,361.15,361.15,358,360,0
20081201|2008-08-05 10:30,5,357.9,360,356,357.2,0
20081201|2008-08-05 11:30,5,356.55,357,356.4,356.4,0
20081201|2008-08-05 12:00,5,357,357,357,357,0
20081201|2008-08-05 13:30,5,351.55,352,351.55,352,0
20081201|2008-08-05 14:30,5,353,353,352,352,0
20081201|2008-08-05 15:00,5,352,352,352,352,0
20081201|2008-08-05 18:30,6,353.2,353.2,353.2,353.2,0
20081201|2008-08-05 22:30,6,359.2,359.2,359.2,359.2,0
20081201|2008-08-06 04:30,6,368,368,368,368,0
20081201|2008-08-06 05:00,6,374,374.5,374,374.5,0
20081201|2008-08-06 07:00,6,370.5,370.5,370.5,370.5,0
20081201|2008-08-06 07:30,6,370,370,370,370,0
20081201|2008-08-06 08:00,6,366.05,366.05,366,366,0
20081201|2008-08-06 08:30,6,364,364,363.9,363.9,0
20081201|2008-08-06 09:00,6,366.4,366.4,365.5,365.5,0
20081201|2008-08-06 09:30,6,365.5,365.5,363.6,363.65,0
20081201|2008-08-06 10:00,6,364.25,364.25,361,361,0
20081201|2008-08-06 10:30,6,361.15,361.15,359,359.45,0
20081201|2008-08-06 11:00,6,359.45,359.45,357.05,357.6,0
20081201|2008-08-06 11:30,6,358.6,358.6,357,357.2,0
20081201|2008-08-06 12:00,6,357.25,357.5,357.25,357.5,0
20081201|2008-08-06 12:30,6,357.45,357.45,357.45,357.45,0
20081201|2008-08-06 13:00,6,357.45,357.45,357.45,357.45,0
20081201|2008-08-06 14:00,6,357.45,357.45,357.45,357.45,0
20081201|2008-08-07 03:00,7,360,360,360,360,0
20081201|2008-08-07 07:00,7,358.05,358.55,358.05,358.55,0
20081201|2008-08-07 07:30,7,356.2,356.55,356.2,356.2,0
20081201|2008-08-07 08:00,7,356.5,358,356.5,358,0
20081201|2008-08-07 08:30,7,357.3,357.5,356.1,357.2,0
20081201|2008-08-07 09:00,7,355,355,352.5,353,0
20081201|2008-08-07 09:30,7,353,355.1,353,353.35,0
20081201|2008-08-07 10:00,7,353.35,355.1,352.05,353.1,0
20081201|2008-08-07 11:00,7,353.5,353.5,352.6,352.6,0
20081201|2008-08-07 11:30,7,352.6,352.6,352.6,352.6,0
20081201|2008-08-07 14:30,7,351.15,351.15,350.05,350.8,0
20081201|2008-08-07 15:30,7,350.8,350.8,350.8,350.8,0
20081201|2008-08-07 17:00,8,351.1,351.1,351.1,351.1,0
20081201|2008-08-07 23:30,8,346.55,346.55,346.55,346.55,0
20081201|2008-08-08 05:00,8,347.5,347.5,345.75,345.75,0
20081201|2008-08-08 05:30,8,346.2,346.2,345.5,345.5,0
20081201|2008-08-08 06:00,8,347,349.25,347,349.25,0
20081201|2008-08-08 06:30,8,349.2,349.2,349.2,349.2,0
20081201|2008-08-08 07:00,8,347.8,348.25,347.8,348.25,0
20081201|2008-08-08 07:30,8,347.35,347.95,347.25,347.95,0
20081201|2008-08-08 08:00,8,346.95,346.95,343.55,343.55,0
20081201|2008-08-08 08:30,8,343.5,343.5,333.5,334.1,0
20081201|2008-08-08 09:00,8,336.4,340.9,336.4,340.9,0
20081201|2008-08-08 09:30,8,340,340.2,339.05,339.05,0
20081201|2008-08-08 10:00,8,338,338.7,337.75,337.75,0
20081201|2008-08-08 10:30,8,337.6,337.6,336,336,0
20081201|2008-08-08 11:00,8,334,335.5,332,332,0
20081201|2008-08-08 11:30,8,330,332,327.15,331.2,0
20081201|2008-08-08 12:00,8,331.5,341.75,331.5,336.2,0
20081201|2008-08-08 12:30,8,334.65,334.65,333.1,333.1,0
20081201|2008-08-08 13:00,8,338,338.25,338,338.25,0
20081201|2008-08-08 17:00,11,333,333,333,333,0
20081201|2008-08-11 03:30,11,335.6,335.6,335.6,335.6,0
20081201|2008-08-11 05:30,11,338.45,338.45,338.45,338.45,0
20081201|2008-08-11 06:30,11,339,339.6,339,339.6,0
20081201|2008-08-11 07:30,11,339.4,340.1,338.2,338.2,0
20081201|2008-08-11 08:00,11,337.5,339,336.55,336.55,0
20081201|2008-08-11 08:30,11,336.75,336.8,335.65,335.65,0
20081201|2008-08-11 09:00,11,334.5,334.5,334.45,334.45,0
20081201|2008-08-11 09:30,11,335,336,335,336,0
20081201|2008-08-11 10:00,11,332.2,333,332,333,0
20081201|2008-08-11 11:00,11,325,327,324.75,325,0
20081201|2008-08-11 11:30,11,324.6,325.4,324.6,324.95,0
20081201|2008-08-11 12:00,11,324,324,322.5,323.15,0
20081201|2008-08-11 12:30,11,322,324.85,317,322,0
20081201|2008-08-11 13:00,11,323.35,323.35,323.35,323.35,0
20081201|2008-08-11 14:00,11,324,324,324,324,0
20081201|2008-08-11 15:30,11,324.7,324.7,324.7,324.7,0
20081201|2008-08-11 19:30,12,316.7,316.7,316.5,316.5,0
20081201|2008-08-11 20:00,12,315.5,315.5,315.5,315.5,0
20081201|2008-08-11 20:30,12,312.5,315,312.5,312.6,0
20081201|2008-08-11 22:30,12,310,310,308.5,308.5,0
20081201|2008-08-12 00:00,12,312,312,312,312,0
20081201|2008-08-12 03:30,12,312.1,312.1,312.1,312.1,0
20081201|2008-08-12 05:30,12,317.2,317.2,317.2,317.2,0
20081201|2008-08-12 06:00,12,316,316,316,316,0
20081201|2008-08-12 06:30,12,316,316.2,314,316.2,0
20081201|2008-08-12 07:00,12,315,317.2,315,317.2,0
20081201|2008-08-12 07:30,12,317.2,317.2,316.5,316.5,0
20081201|2008-08-12 08:00,12,315,318,315,318,0
20081201|2008-08-12 08:30,12,316.95,318.25,316.5,316.5,0
20081201|2008-08-12 09:00,12,317.2,319.15,317.2,319.15,0
20081201|2008-08-12 09:30,12,319,319,319,319,0
20081201|2008-08-12 10:00,12,315,315,315,315,0
20081201|2008-08-12 10:30,12,315,315,315,315,0
20081201|2008-08-12 12:00,12,308.05,308.05,308,308,0
20081201|2008-08-12 13:00,12,309.4,309.4,309.4,309.4,0
20081201|2008-08-12 13:30,12,310.4,310.5,310.4,310.5,0
20081201|2008-08-12 16:30,12,312.55,312.55,312.55,312.55,0
20081201|2008-08-13 02:00,13,318,318,318,318,0
20081201|2008-08-13 02:30,13,318.5,318.5,318.5,318.5,0
20081201|2008-08-13 04:00,13,319.5,319.5,319.5,319.5,0
20081201|2008-08-13 04:30,13,320.15,320.15,320.15,320.15,0
20081201|2008-08-13 06:30,13,311.55,311.55,311.55,311.55,0
20081201|2008-08-13 07:30,13,308.55,310.1,308.55,309.4,0
20081201|2008-08-13 08:00,13,310,310,307.25,307.3,0
20081201|2008-08-13 08:30,13,307.3,307.4,307.3,307.3,0
20081201|2008-08-13 09:00,13,308,308,308,308,0
20081201|2008-08-13 09:30,13,308.8,310.9,308.8,309,0
20081201|2008-08-13 10:00,13,308.5,311.7,308.5,311.35,0
20081201|2008-08-13 10:30,13,311.35,318.25,311.15,318.25,0
20081201|2008-08-13 11:00,13,318.1,318.45,318,318.4,0
20081201|2008-08-13 11:30,13,318.35,319.3,318.35,319.3,0
20081201|2008-08-13 12:00,13,319.3,321,319.3,320.45,0
20081201|2008-08-13 12:30,13,320.15,320.15,320.15,320.15,0
20081201|2008-08-13 13:00,13,319.95,321,319.95,321,0
20081201|2008-08-13 13:30,13,322.9,323,322.6,322.6,0
20081201|2008-08-13 14:30,13,323.5,323.5,323.5,323.5,0
20081201|2008-08-13 16:00,13,322,322,322,322,0
20081201|2008-08-14 01:30,14,328.15,328.3,328.15,328.3,0
20081201|2008-08-14 02:00,14,327,327,327,327,0
20081201|2008-08-14 03:00,14,328,328,328,328,0
20081201|2008-08-14 03:30,14,328,328,328,328,0
20081201|2008-08-14 06:00,14,323,323,320.1,320.1,0
20081201|2008-08-14 06:30,14,320.1,320.1,319.95,319.95,0
20081201|2008-08-14 07:00,14,319.5,319.8,318.2,319.7,0
20081201|2008-08-14 07:30,14,323.1,323.1,322.1,322.1,0
20081201|2008-08-14 08:00,14,317.5,318.15,317.5,317.5,0
20081201|2008-08-14 08:30,14,317,317,316.9,317,0
20081201|2008-08-14 09:00,14,316.75,318,316.75,318,0
20081201|2008-08-14 09:30,14,315,315,315,315,0
20081201|2008-08-14 10:00,14,315.05,315.05,315,315,0
20081201|2008-08-14 10:30,14,313.3,313.3,309.8,309.8,0
20081201|2008-08-14 11:00,14,311,311,309.35,309.35,0
20081201|2008-08-14 11:30,14,310,310,310,310,0
20081201|2008-08-14 12:00,14,311,311,310.5,310.5,0
20081201|2008-08-14 12:30,14,312,312,312,312,0
20081201|2008-08-14 14:30,14,314.55,314.55,314.55,314.55,0
20081201|2008-08-15 07:30,15,294.7,299.5,294.65,299.5,0
20081201|2008-08-15 08:00,15,299.05,299.9,299.05,299.9,0
20081201|2008-08-15 08:30,15,297,297,294.5,294.55,0
20081201|2008-08-15 09:00,15,293.35,293.35,289.5,289.5,0
20081201|2008-08-15 09:30,15,291,291,288,288,0
20081201|2008-08-15 10:00,15,288,288,287,287,0
20081201|2008-08-15 10:30,15,288.75,289.5,288.75,288.75,0
20081201|2008-08-15 11:00,15,286.65,287.15,286.65,287.15,0
20081201|2008-08-15 11:30,15,287.35,288,286.25,286.45,0
20081201|2008-08-15 12:00,15,288.15,289.2,286.1,289.2,0
20081201|2008-08-15 12:30,15,287.4,287.4,287.4,287.4,0
20081201|2008-08-15 13:00,15,285,285,285,285,0
20081201|2008-08-15 13:30,15,287.7,287.7,286.7,286.7,0
20081201|2008-08-15 14:00,15,285.85,285.85,285.65,285.65,0
20081201|2008-08-15 14:30,15,285.75,285.75,285.75,285.75,0
20081201|2008-08-15 16:30,15,286.8,286.8,286.8,286.8,0
20081201|2008-08-17 17:00,18,285,285,285,285,0
20081201|2008-08-17 18:00,18,286.65,286.65,286.65,286.65,0
20081201|2008-08-17 19:30,18,292,292,292,292,0
20081201|2008-08-17 20:30,18,297.75,298,297.75,298,0
20081201|2008-08-17 21:30,18,297.65,297.65,297.65,297.65,0
20081201|2008-08-18 01:00,18,291.2,291.2,291.2,291.2,0
20081201|2008-08-18 02:30,18,295.5,295.5,295,295,0
20081201|2008-08-18 03:00,18,291.05,291.05,291.05,291.05,0
20081201|2008-08-18 05:00,18,291,291,291,291,0
20081201|2008-08-18 06:00,18,285.1,285.1,285,285,0
20081201|2008-08-18 07:30,18,282.5,282.7,282.5,282.7,0
20081201|2008-08-18 08:00,18,283.05,284.95,283,284.55,0
20081201|2008-08-18 08:30,18,284,284.5,284,284.5,0
20081201|2008-08-18 09:00,18,284.5,284.5,284.2,284.2,0
20081201|2008-08-18 09:30,18,284.85,284.85,284,284,0
20081201|2008-08-18 10:00,18,284.65,285.35,284.65,285.35,0
20081201|2008-08-18 10:30,18,285.15,285.15,285.15,285.15,0
20081201|2008-08-18 11:00,18,286.85,287,286.85,287,0
20081201|2008-08-18 11:30,18,288,288,288,288,0
20081201|2008-08-18 12:00,18,289,289.8,287.75,289.8,0
20081201|2008-08-18 12:30,18,287,287,287,287,0
20081201|2008-08-18 17:00,19,289.85,289.85,288.9,288.9,0
20081201|2008-08-18 19:00,19,286,286,286,286,0
20081201|2008-08-18 19:30,19,281,281,280.1,280.1,0
20081201|2008-08-18 20:00,19,280.1,280.1,274.6,274.6,0
20081201|2008-08-18 20:30,19,274.15,276.5,274.15,276.5,0
20081201|2008-08-19 00:00,19,272.5,272.5,272.5,272.5,0
20081201|2008-08-19 01:30,19,270.15,270.15,270.1,270.1,0
20081201|2008-08-19 04:30,19,275,281,275,281,0
20081201|2008-08-19 05:30,19,280,280,280,280,0
20081201|2008-08-19 07:00,19,277,277,277,277,0
20081201|2008-08-19 07:30,19,277.05,281.5,277,281.5,0
20081201|2008-08-19 08:00,19,282.5,282.5,281.5,281.5,0
20081201|2008-08-19 08:30,19,283,283.5,281.2,281.2,0
20081201|2008-08-19 09:00,19,280.15,280.15,277.8,279.5,0
20081201|2008-08-19 09:30,19,279.5,281.5,279.5,280.7,0
20081201|2008-08-19 10:00,19,280.1,282.55,280.1,282.55,0
20081201|2008-08-19 10:30,19,282.35,288.05,282.35,288,0
20081201|2008-08-19 11:00,19,291,291.55,289,290.15,0
20081201|2008-08-19 11:30,19,290,290.5,284.85,284.85,0
20081201|2008-08-19 12:30,19,285,285,284,284,0
20081201|2008-08-19 16:30,19,285.95,285.95,285.95,285.95,0
20081201|2008-08-19 18:30,20,292.2,292.25,292.2,292.25,0
20081201|2008-08-20 00:30,20,292,292,292,292,0
20081201|2008-08-20 02:00,20,286,286,286,286,0
20081201|2008-08-20 03:00,20,288.35,288.6,288.35,288.6,0
20081201|2008-08-20 03:30,20,286.35,286.35,286.35,286.35,0
20081201|2008-08-20 04:00,20,287,287.5,286,286,0
20081201|2008-08-20 04:30,20,286.1,286.1,286.1,286.1,0
20081201|2008-08-20 05:30,20,287.5,288.3,287.5,288.3,0
20081201|2008-08-20 06:00,20,288.3,288.3,288.3,288.3,0
20081201|2008-08-20 06:30,20,288.3,288.3,288.3,288.3,0
20081201|2008-08-20 07:00,20,288.3,288.3,288.3,288.3,0
20081201|2008-08-20 07:30,20,286.1,287,286,286,0
20081201|2008-08-20 08:00,20,287.35,287.5,286.1,287.5,0
20081201|2008-08-20 08:30,20,288.6,289.9,287.95,289.9,0
20081201|2008-08-20 09:00,20,287.7,288.45,287.3,288.45,0
20081201|2008-08-20 09:30,20,288.45,292,286.85,286.85,0
20081201|2008-08-20 10:00,20,286.35,286.5,280.05,280.05,0
20081201|2008-08-20 10:30,20,280.05,284,280.05,283.85,0
20081201|2008-08-20 11:00,20,284.3,284.35,282,282,0
20081201|2008-08-20 11:30,20,282.3,283,281.35,281.35,0
20081201|2008-08-20 12:00,20,280.9,282.5,280.9,282.5,0
20081201|2008-08-20 12:30,20,282.05,282.05,282,282,0
20081201|2008-08-20 14:30,20,288.4,288.4,288.2,288.2,0
20081201|2008-08-20 15:30,20,287.6,287.6,287.6,287.6,0
20081201|2008-08-20 22:00,21,287,287,287,287,0
20081201|2008-08-21 02:30,21,291.1,291.1,291.1,291.1,0
20081201|2008-08-21 03:30,21,293,293,293,293,0
20081201|2008-08-21 05:30,21,291.6,291.6,291.6,291.6,0
20081201|2008-08-21 06:00,21,292.05,292.6,291.6,292.6,0
20081201|2008-08-21 06:30,21,293,293.55,293,293.55,0
20081201|2008-08-21 07:00,21,294.4,295,293,294.95,0
20081201|2008-08-21 07:30,21,293,293,289,291.65,0
20081201|2008-08-21 08:00,21,293.05,293.5,291.8,293.5,0
20081201|2008-08-21 08:30,21,293.5,294.55,292.9,292.9,0
20081201|2008-08-21 09:00,21,293,297.5,293,297.5,0
20081201|2008-08-21 09:30,21,296.5,298.55,296.5,298.55,0
20081201|2008-08-21 10:00,21,298.15,298.15,294.6,296.4,0
20081201|2008-08-21 10:30,21,296.35,296.35,295.1,295.1,0
20081201|2008-08-21 11:00,21,292,296.2,292,295.4,0
20081201|2008-08-21 11:30,21,292.1,293.5,291,291,0
20081201|2008-08-21 12:00,21,291.5,291.5,291.5,291.5,0
20081201|2008-08-21 12:30,21,292.55,292.55,292.55,292.55,0
20081201|2008-08-21 13:30,21,291.05,291.05,290,290,0
20081201|2008-08-21 14:00,21,292.5,292.55,290.1,290.1,0
20081201|2008-08-21 15:00,21,293.05,293.05,293.05,293.05,0
20081201|2008-08-21 20:30,22,295.65,295.65,295.65,295.65,0
20081201|2008-08-21 23:00,22,295.75,295.75,295.75,295.75,0
20081201|2008-08-22 00:00,22,296.5,298,296.5,298,0
20081201|2008-08-22 00:30,22,298,298,298,298,0
20081201|2008-08-22 01:30,22,298.7,299,298.7,299,0
20081201|2008-08-22 02:00,22,296,296,295,295,0
20081201|2008-08-22 02:30,22,296.05,296.05,296.05,296.05,0
20081201|2008-08-22 03:30,22,295.2,295.2,295.2,295.2,0
20081201|2008-08-22 04:00,22,293.9,293.9,293.9,293.9,0
20081201|2008-08-22 04:30,22,294.5,294.8,294.5,294.8,0
20081201|2008-08-22 05:00,22,292.2,292.2,292.2,292.2,0
20081201|2008-08-22 05:30,22,294.65,294.65,294.65,294.65,0
20081201|2008-08-22 06:00,22,295.8,295.8,295.8,295.8,0
20081201|2008-08-22 06:30,22,296.35,296.35,293.55,295.35,0
20081201|2008-08-22 07:00,22,292.8,292.8,292.75,292.75,0
20081201|2008-08-22 07:30,22,294.7,294.7,290,290,0
20081201|2008-08-22 08:00,22,290,294.8,290,294.55,0
20081201|2008-08-22 08:30,22,293.65,293.65,289,289.55,0
20081201|2008-08-22 09:00,22,289.45,289.95,289.45,289.95,0
20081201|2008-08-22 09:30,22,290.9,291,289.5,291,0
20081201|2008-08-22 10:00,22,292,292,290,290,0
20081201|2008-08-22 10:30,22,290.2,290.5,289.5,289.5,0
20081201|2008-08-22 11:00,22,290.5,290.5,290,290.3,0
20081201|2008-08-22 11:30,22,291.1,293.75,290,293.75,0
20081201|2008-08-22 12:00,22,292.7,294.6,290.5,290.5,0
20081201|2008-08-22 13:00,22,292.25,292.25,290,290.05,0
20081201|2008-08-22 13:30,22,290.05,290.05,290,290,0
20081201|2008-08-22 14:00,22,290,290,287.6,287.6,0
20081201|2008-08-22 14:30,22,290,290,287.65,287.65,0
20081201|2008-08-24 17:00,25,287.75,287.75,287.75,287.75,0
20081201|2008-08-24 19:00,25,290,290,286,286,0
20081201|2008-08-24 19:30,25,286,286,284,284,0
20081201|2008-08-25 02:30,25,293,293,293,293,0
20081201|2008-08-25 05:00,25,293.65,293.65,289.8,289.8,0
20081201|2008-08-25 07:00,25,289.8,289.8,287.7,287.7,0
20081201|2008-08-25 07:30,25,286.4,286.4,286,286,0
20081201|2008-08-25 08:00,25,290.4,291.05,290.05,291.05,0
20081201|2008-08-25 08:30,25,291.05,291.85,291,291.8,0
20081201|2008-08-25 09:00,25,291.5,291.7,290.7,290.7,0
20081201|2008-08-25 09:30,25,291.2,291.5,290,291.5,0
20081201|2008-08-25 10:00,25,291,292.9,290.5,291,0
20081201|2008-08-25 11:00,25,292,292.05,292,292,0
20081201|2008-08-25 11:30,25,292,292,289.75,289.75,0
20081201|2008-08-25 12:00,25,290.6,290.6,290.6,290.6,0
20081201|2008-08-25 17:00,26,288.45,288.45,288.25,288.25,0
20081201|2008-08-25 17:30,26,288.25,288.25,288.25,288.25,0
20081201|2008-08-25 18:00,26,294,294,294,294,0
20081201|2008-08-25 22:00,26,293.7,293.7,293.7,293.7,0
20081201|2008-08-25 22:30,26,293.95,293.95,293.95,293.95,0
20081201|2008-08-25 23:00,26,295,295,295,295,0
20081201|2008-08-25 23:30,26,295.5,296.95,295.5,296.95,0
20081201|2008-08-26 01:30,26,293.7,294,293.7,294,0
20081201|2008-08-26 02:30,26,293.8,293.8,293.8,293.8,0
20081201|2008-08-26 03:00,26,293,295,293,294.95,0
20081201|2008-08-26 04:00,26,291.25,291.25,291.25,291.25,0
20081201|2008-08-26 04:30,26,291.4,291.4,290,290,0
20081201|2008-08-26 05:00,26,289.9,289.9,289.9,289.9,0
20081201|2008-08-26 05:30,26,289.5,289.5,289.5,289.5,0
20081201|2008-08-26 06:00,26,289,289.5,289,289.5,0
20081201|2008-08-26 06:30,26,289.5,290.4,289.5,290.4,0
20081201|2008-08-26 07:00,26,290.75,292,289.5,289.5,0
20081201|2008-08-26 07:30,26,290.2,292.3,290.2,292.3,0
20081201|2008-08-26 08:00,26,292,292.1,289.5,292,0
20081201|2008-08-26 08:30,26,290.4,292,290.4,291,0
20081201|2008-08-26 09:00,26,291.2,293.25,290.7,293,0
20081201|2008-08-26 09:30,26,293,293,290,290,0
20081201|2008-08-26 10:00,26,290,290,287,287,0
20081201|2008-08-26 10:30,26,289.9,289.95,287.7,288.2,0
20081201|2008-08-26 11:00,26,288,288.3,285.6,286,0
20081201|2008-08-26 11:30,26,286.35,286.35,285.6,285.6,0
20081201|2008-08-26 12:00,26,287.5,288.7,287.5,288.7,0
20081201|2008-08-26 12:30,26,288.6,288.6,288.6,288.6,0
20081201|2008-08-26 13:00,26,289,290,288.7,290,0
20081201|2008-08-26 13:30,26,290,290,290,290,0
20081201|2008-08-26 14:30,26,287.7,287.7,287.7,287.7,0
20081201|2008-08-26 15:00,26,286.5,286.5,285.75,285.75,0
20081201|2008-08-26 15:30,26,288.6,288.6,288.6,288.6,0
20081201|2008-08-26 16:00,26,288.3,288.3,288.3,288.3,0
20081201|2008-08-26 19:00,27,290,290,290,290,0
20081201|2008-08-26 21:30,27,292,292,292,292,0
20081201|2008-08-26 22:00,27,292,292,292,292,0
20081201|2008-08-26 22:30,27,292,292,292,292,0
20081201|2008-08-27 00:30,27,290,290,290,290,0
20081201|2008-08-27 02:30,27,293,293.9,293,293.9,0
20081201|2008-08-27 03:00,27,293.95,293.95,293.95,293.95,0
20081201|2008-08-27 03:30,27,293.9,295.7,293.9,295.7,0
20081201|2008-08-27 04:00,27,295.7,295.8,294,295.8,0
20081201|2008-08-27 04:30,27,295.8,295.9,295.8,295.9,0
20081201|2008-08-27 05:00,27,295.95,295.95,295.95,295.95,0
20081201|2008-08-27 05:30,27,296,298,296,298,0
20081201|2008-08-27 06:00,27,298,299,296.45,296.45,0
20081201|2008-08-27 06:30,27,296.2,297,296.2,297,0
20081201|2008-08-27 07:00,27,296.2,296.2,293.7,293.85,0
20081201|2008-08-27 07:30,27,293.7,295.5,293.7,294.65,0
20081201|2008-08-27 08:00,27,294,295.1,294,295.1,0
20081201|2008-08-27 08:30,27,295.25,295.25,294,294,0
20081201|2008-08-27 09:00,27,294,294,292.85,293,0
20081201|2008-08-27 09:30,27,292.2,294.7,292,292,0
20081201|2008-08-27 10:00,27,292.15,292.15,291,291,0
20081201|2008-08-27 10:30,27,290.2,293.5,290.15,292.75,0
20081201|2008-08-27 11:00,27,292.75,293.75,291.65,293,0
20081201|2008-08-27 11:30,27,292.25,293.2,288,288.9,1
20081201|2008-08-27 12:00,27,291.5,291.95,289.75,291,0
20081201|2008-08-27 12:30,27,291,291,289.45,289.45,0
20081201|2008-08-27 13:00,27,291.2,292.5,291.2,292.5,0
20081201|2008-08-27 13:30,27,290.1,290.1,290.1,290.1,0
20081201|2008-08-27 19:00,28,292,292,292,292,0
20081201|2008-08-27 19:30,28,292,292,292,292,0
20081201|2008-08-27 20:00,28,293.2,293.2,293.2,293.2,0
20081201|2008-08-27 22:00,28,293.85,293.85,293.85,293.85,0
20081201|2008-08-27 23:00,28,294,294,294,294,0
20081201|2008-08-27 23:30,28,294.35,294.35,293.85,293.85,0
20081201|2008-08-28 00:00,28,292.1,292.1,292.1,292.1,0
20081201|2008-08-28 02:00,28,294.4,295.2,294.05,294.75,0
20081201|2008-08-28 02:30,28,293.35,293.35,293.35,293.35,0
20081201|2008-08-28 03:00,28,293.15,295,293.15,293.5,0
20081201|2008-08-28 04:00,28,294.5,295,294.5,295,0
20081201|2008-08-28 04:30,28,295,297,295,297,0
20081201|2008-08-28 05:00,28,297.05,298.05,297.05,298.05,0
20081201|2008-08-28 05:30,28,296,299,296,299,0
20081201|2008-08-28 06:00,28,298,300.9,298,300.6,0
20081201|2008-08-28 06:30,28,300,300.9,300,300.9,0
20081201|2008-08-28 07:00,28,299,300.75,298.8,300.75,0
20081201|2008-08-28 07:30,28,300.75,301,294.45,299.4,0
20081201|2008-08-28 08:00,28,297.05,300,296,299.15,0
20081201|2008-08-28 08:30,28,298,299.5,298,299.5,0
20081201|2008-08-28 09:00,28,299.7,299.75,298.25,298.3,0
20081201|2008-08-28 09:30,28,298.85,299,296,296.5,0
20081201|2008-08-28 10:00,28,297.7,298.2,295,295,0
20081201|2008-08-28 10:30,28,295,295,291.3,291.5,0
20081201|2008-08-28 11:00,28,291.5,293,291.5,293,0
20081201|2008-08-28 11:30,28,293,297,292.5,296,0
20081201|2008-08-28 12:00,28,296,296,292.55,295.6,0
20081201|2008-08-28 12:30,28,293.5,293.5,293.05,293.05,0
20081201|2008-08-28 13:00,28,293.05,294,293.05,294,0
20081201|2008-08-28 13:30,28,296.25,296.25,296.25,296.25,0
20081201|2008-08-28 14:00,28,296.25,296.25,293.05,296.25,0
20081201|2008-08-28 14:30,28,295.25,295.25,295.25,295.25,0
20081201|2008-08-28 15:00,28,293.25,293.25,293,293,0
20081201|2008-08-28 15:30,28,292.8,292.8,292.8,292.8,0
20081201|2008-08-28 19:00,29,295.3,295.3,295.3,295.3,0
20081201|2008-08-28 22:30,29,296.15,298.5,294.5,296.5,0
20081201|2008-08-29 00:30,29,298,298,298,298,0
20081201|2008-08-29 02:00,29,297.45,298.5,297.45,298.5,0
20081201|2008-08-29 02:30,29,298.5,298.5,298.5,298.5,0
20081201|2008-08-29 03:00,29,298,301.5,298,301.5,0
20081201|2008-08-29 03:30,29,301.5,301.5,300,300.5,0
20081201|2008-08-29 04:00,29,300.5,300.5,300,300,0
20081201|2008-08-29 04:30,29,302,303,302,303,0
20081201|2008-08-29 05:00,29,303,303,303,303,0
20081201|2008-08-29 05:30,29,303.5,304,302,302,0
20081201|2008-08-29 06:00,29,301,301,301,301,0
20081201|2008-08-29 07:00,29,300,301,299,301,0
20081201|2008-08-29 07:30,29,299.5,300.95,297.5,300.5,0
20081201|2008-08-29 08:00,29,300.5,303.95,300.5,301.85,0
20081201|2008-08-29 08:30,29,302.05,307,302.05,305.5,0
20081201|2008-08-29 09:00,29,305.5,306.5,305.45,306,0
20081201|2008-08-29 09:30,29,306,306.8,304.05,306,0
20081201|2008-08-29 10:00,29,306,306.75,305.45,306,0
20081201|2008-08-29 10:30,29,306.2,307,306,306.5,0
20081201|2008-08-29 11:00,29,306.2,306.2,303.95,306,0
20081201|2008-08-29 11:30,29,306,307,305.6,306.9,0
20081201|2008-08-29 12:00,29,306.9,307,305.8,306,0
20081201|2008-08-29 12:30,29,306.4,306.7,306.2,306.5,0
20081201|2008-08-29 13:00,29,306,307,306,307,0
20081201|2008-08-29 14:00,29,307,307,305.6,305.6,0
20081201|2008-08-29 14:30,29,305.6,306.75,305.6,306.75,0
20081201|2008-08-29 16:00,29,307,307,307,307,0
20081201|2008-08-31 17:00,1,306,306,306,306,0
20081201|2008-08-31 17:30,1,306,306,306,306,0
20081201|2008-08-31 19:00,1,305,305,305,305,0
20081201|2008-08-31 19:30,1,306,306,303.25,303.25,0
20081201|2008-08-31 20:00,1,302,302,301,301,0
20081201|2008-08-31 22:30,1,303.35,303.5,303.35,303.5,0
20081201|2008-09-01 01:00,1,301.1,303,301.1,303,0
20081201|2008-09-01 01:30,1,306.85,306.85,306.85,306.85,0
20081201|2008-09-01 02:00,1,306.8,306.8,306.8,306.8,0
20081201|2008-09-01 02:30,1,306.9,309,306.9,309,0
20081201|2008-09-01 03:30,1,306.75,306.75,306.75,306.75,0
20081201|2008-09-01 05:30,1,307,307,306.75,306.75,0
20081201|2008-09-01 06:30,1,304,304,303.9,303.9,0
20081201|2008-09-01 07:30,1,303.25,303.25,303.25,303.25,0
20081201|2008-09-01 08:00,1,303,303,302,303,0
20081201|2008-09-01 08:30,1,302.8,302.8,301.2,302.5,0
20081201|2008-09-01 09:00,1,301.6,301.6,301.5,301.5,0
20081201|2008-09-01 09:30,1,301.5,301.8,301,301,0
20081201|2008-09-01 10:00,1,300.15,300.15,300.15,300.15,0
20081201|2008-09-01 10:30,1,300.15,300.5,300.1,300.5,0
20081201|2008-09-01 11:00,1,300.15,300.15,300,300,0
20081201|2008-09-01 11:30,1,300,300,300,300,0
20081201|2008-09-01 12:30,1,300,300,300,300,0
20081201|2008-09-01 14:30,1,300,300,300,300,0
20081201|2008-09-01 15:30,1,303,303,303,303,0
20081201|2008-09-01 17:30,2,300,300,300,300,0
20081201|2008-09-01 19:00,2,300.05,300.05,295.1,295.1,0
20081201|2008-09-01 20:00,2,296.3,296.3,294.5,294.5,0
20081201|2008-09-01 21:00,2,294.5,295,293,293,0
20081201|2008-09-01 22:00,2,295,295,295,295,0
20081201|2008-09-01 23:00,2,294.5,294.5,294,294,0
20081201|2008-09-02 00:00,2,295,296.5,295,296.5,0
20081201|2008-09-02 01:00,2,293.5,293.5,293,293,0
20081201|2008-09-02 01:30,2,292.5,292.5,290.6,292.4,0
20081201|2008-09-02 02:00,2,292.5,292.5,292,292,0
20081201|2008-09-02 02:30,2,294,294,292,292,0
20081201|2008-09-02 03:00,2,290.1,290.1,290.1,290.1,0
20081201|2008-09-02 03:30,2,292,294,292,294,0
20081201|2008-09-02 04:00,2,294,295.5,294,294,0
20081201|2008-09-02 04:30,2,293,293,293,293,0
20081201|2008-09-02 05:00,2,293,293,289.1,291,0
20081201|2008-09-02 05:30,2,292.95,295,292.95,295,0
20081201|2008-09-02 06:00,2,295.5,296,295.5,295.8,0
20081201|2008-09-02 06:30,2,295.55,295.55,295.55,295.55,0
20081201|2008-09-02 07:00,2,294.5,295,294.5,295,0
20081201|2008-09-02 07:30,2,295.8,298,289,289.9,0
20081201|2008-09-02 08:00,2,287.3,290.9,285.45,287.9,0
20081201|2008-09-02 08:30,2,286.6,289,286.55,289,0
20081201|2008-09-02 09:00,2,288.9,290,287.9,288.6,0
20081201|2008-09-02 09:30,2,288.7,290.9,287.8,288.35,0
20081201|2008-09-02 10:00,2,288.8,290,288.8,290,0
20081201|2008-09-02 10:30,2,289.5,290.25,288.35,289.3,0
20081201|2008-09-02 11:00,2,289.9,290.5,288.45,290.5,0
20081201|2008-09-02 11:30,2,290.95,295,290.45,292,0
20081201|2008-09-02 12:00,2,292.5,292.95,292.1,292.8,0
20081201|2008-09-02 12:30,2,292,292.75,290.1,292,0
20081201|2008-09-02 13:00,2,291.5,291.9,291.25,291.25,0
20081201|2008-09-02 13:30,2,291.25,291.25,291.25,291.25,0
20081201|2008-09-02 14:00,2,291.35,291.35,291.3,291.3,0
20081201|2008-09-02 14:30,2,291,291,291,291,0
20081201|2008-09-02 16:00,2,292.4,295,292.4,294,0
20081201|2008-09-02 17:00,3,293.25,293.25,292.2,293.05,0
20081201|2008-09-02 18:30,3,291.4,291.4,291.4,291.4,0
20081201|2008-09-02 21:30,3,291,293.5,291,293.5,0
20081201|2008-09-02 22:00,3,293.5,293.5,293.5,293.5,0
20081201|2008-09-02 23:30,3,293.2,294,293.2,294,0
20081201|2008-09-03 01:30,3,293.6,294.5,293.6,294.5,0
20081201|2008-09-03 03:00,3,289.1,289.1,286.5,286.5,0
20081201|2008-09-03 03:30,3,286.5,287,286.5,287,0
20081201|2008-09-03 04:00,3,289,289.95,289,289.95,0
20081201|2008-09-03 05:30,3,289,289,289,289,0
20081201|2008-09-03 06:00,3,289.5,289.5,289.5,289.5,0
20081201|2008-09-03 06:30,3,287.9,287.9,287.9,287.9,0
20081201|2008-09-03 07:00,3,287.65,290.7,287.65,289,0
20081201|2008-09-03 07:30,3,288.5,291,286.1,290,0
20081201|2008-09-03 08:00,3,288.95,288.95,287.1,287.3,0
20081201|2008-09-03 08:30,3,288.05,288.45,287.3,287.5,0
20081201|2008-09-03 09:00,3,288.3,288.3,287,288,0
20081201|2008-09-03 09:30,3,288.45,290.7,286.5,290.7,0
20081201|2008-09-03 10:00,3,290,290,287,287,0
20081201|2008-09-03 10:30,3,287,289.3,287,289.3,0
20081201|2008-09-03 11:00,3,289.3,289.3,286.5,287,0
20081201|2008-09-03 11:30,3,287.25,289,285,289,0
20081201|2008-09-03 12:00,3,289,289,288.5,288.5,0
20081201|2008-09-03 12:30,3,288.05,288.05,288,288,0
20081201|2008-09-03 13:30,3,288,288,288,288,0
20081201|2008-09-03 15:00,3,287.95,288,287.5,287.5,0
20081201|2008-09-03 15:30,3,288.5,288.5,288.5,288.5,0
20081201|2008-09-03 16:00,3,290.65,290.65,290.65,290.65,0
20081201|2008-09-03 17:00,4,292,292,292,292,0
20081201|2008-09-03 17:30,4,292,292,291.2,292,0
20081201|2008-09-03 18:00,4,291.15,292,291.1,292,0
20081201|2008-09-03 19:00,4,292,292.4,290.15,292.4,0
20081201|2008-09-03 19:30,4,290.75,290.75,290.7,290.7,0
20081201|2008-09-03 20:00,4,290.7,290.7,289.25,289.25,0
20081201|2008-09-03 20:30,4,286.5,286.5,285,285,0
20081201|2008-09-03 21:30,4,285,285,285,285,0
20081201|2008-09-03 22:30,4,284.9,284.9,284.9,284.9,0
20081201|2008-09-03 23:00,4,284.55,284.55,284.55,284.55,0
20081201|2008-09-03 23:30,4,284,284,283.55,283.55,0
20081201|2008-09-04 00:00,4,283,284.55,277,284.55,0
20081201|2008-09-04 00:30,4,283,283,283,283,0
20081201|2008-09-04 02:00,4,289.5,292.5,287.75,292.5,0
20081201|2008-09-04 02:30,4,292.5,296.15,292.45,295.75,0
20081201|2008-09-04 03:00,4,295.7,296.9,294.5,296,0
20081201|2008-09-04 03:30,4,295,296.5,293.5,296.5,0
20081201|2008-09-04 04:00,4,296,296,296,296,0
20081201|2008-09-04 04:30,4,297.4,297.5,294,294,0
20081201|2008-09-04 05:00,4,293,293,292.1,292.1,0
20081201|2008-09-04 06:30,4,292,292.5,292,292.5,0
20081201|2008-09-04 07:00,4,292.5,293.75,292.05,293.65,0
20081201|2008-09-04 07:30,4,292.35,293.55,290.8,292,0
20081201|2008-09-04 08:00,4,291.1,293.25,290.15,292,0
20081201|2008-09-04 08:30,4,291.4,293.75,290.75,292.8,0
20081201|2008-09-04 09:00,4,291.1,291.1,290.5,290.65,0
20081201|2008-09-04 09:30,4,290.65,290.65,288.1,289,0
20081201|2008-09-04 10:00,4,289.55,291.1,287,287,0
20081201|2008-09-04 10:30,4,288.75,288.75,287.65,288,0
20081201|2008-09-04 11:00,4,288.4,291,287,291,0
20081201|2008-09-04 11:30,4,289.8,289.8,289.8,289.8,0
20081201|2008-09-04 12:00,4,289.2,289.2,288.45,288.45,0
20081201|2008-09-04 13:00,4,289.1,289.1,289.1,289.1,0
20081201|2008-09-04 13:30,4,288.45,288.45,288.45,288.45,0
20081201|2008-09-04 14:00,4,287.05,287.05,285.55,285.55,0
20081201|2008-09-04 15:30,4,287.9,287.9,287.9,287.9,0
20081201|2008-09-04 17:00,5,285,289.8,285,289.8,0
20081201|2008-09-04 18:30,5,285.05,285.05,285,285,0
20081201|2008-09-04 19:00,5,285,285,285,285,0
20081201|2008-09-04 19:30,5,286.9,287,283.2,283.2,0
20081201|2008-09-04 21:00,5,285,285,283.05,283.05,0
20081201|2008-09-05 00:00,5,286.75,286.8,283,283,0
20081201|2008-09-05 00:30,5,286.85,286.9,286.85,286.9,0
20081201|2008-09-05 01:00,5,285.1,285.1,285.1,285.1,0
20081201|2008-09-05 01:30,5,283,283,280.1,283,0
20081201|2008-09-05 02:00,5,281,281.05,280.5,280.5,0
20081201|2008-09-05 02:30,5,280.5,280.5,280.1,280.5,0
20081201|2008-09-05 03:00,5,280.5,280.5,279.5,279.5,0
20081201|2008-09-05 03:30,5,278.5,278.5,275.1,276,0
20081201|2008-09-05 05:30,5,277.05,280.6,277.05,280.6,0
20081201|2008-09-05 06:00,5,280.55,280.55,280.55,280.55,0
20081201|2008-09-05 07:00,5,280.3,282,278,278,0
20081201|2008-09-05 07:30,5,277.5,280.9,275,277,0
20081201|2008-09-05 08:00,5,279,280.25,276,280.25,0
20081201|2008-09-05 08:30,5,280.25,280.8,279,279,0
20081201|2008-09-05 09:00,5,277.35,279,276,276.05,0
20081201|2008-09-05 09:30,5,276.1,277.4,276.05,277,0
20081201|2008-09-05 10:00,5,278.5,280.5,277.65,277.65,0
20081201|2008-09-05 10:30,5,277,277.8,275,275,0
20081201|2008-09-05 11:00,5,275.4,277,275.05,275.05,0
20081201|2008-09-05 11:30,5,275,275.25,272,272,0
20081201|2008-09-05 12:00,5,272.15,274.45,272.15,274,0
20081201|2008-09-05 12:30,5,272.05,273.5,272.05,273.5,0
20081201|2008-09-05 13:00,5,273.9,274,273,273,0
20081201|2008-09-05 13:30,5,272,272,272,272,0
20081201|2008-09-05 14:00,5,272.1,274,272,274,0
20081201|2008-09-05 15:00,5,273.95,274,273.95,274,0
20081201|2008-09-07 17:00,8,277,277,277,277,0
20081201|2008-09-07 17:30,8,275.55,275.55,275,275,0
20081201|2008-09-07 18:00,8,275,275,275,275,0
20081201|2008-09-07 18:30,8,276,276,276,276,0
20081201|2008-09-07 19:00,8,276,277,276,277,0
20081201|2008-09-07 20:30,8,279.5,279.5,279.5,279.5,0
20081201|2008-09-07 23:00,8,278.1,278.1,278.1,278.1,0
20081201|2008-09-07 23:30,8,279.5,279.5,279.5,279.5,0
20081201|2008-09-08 00:00,8,279.5,279.5,279.5,279.5,0
20081201|2008-09-08 00:30,8,279.5,279.5,279.5,279.5,0
20081201|2008-09-08 01:00,8,277.7,277.7,277.7,277.7,0
20081201|2008-09-08 01:30,8,277,277,275,275,0
20081201|2008-09-08 02:00,8,277.5,279,277.5,279,0
20081201|2008-09-08 02:30,8,278.65,278.65,277.7,277.7,0
20081201|2008-09-08 03:00,8,274.7,275,274.5,274.5,0
20081201|2008-09-08 03:30,8,274.5,274.5,273.5,273.5,0
20081201|2008-09-08 04:00,8,272,278.9,272,278.9,0
20081201|2008-09-08 05:00,8,274,274,271,271,0
20081201|2008-09-08 05:30,8,274,274,272.5,272.5,0
20081201|2008-09-08 06:30,8,274,274,274,274,0
20081201|2008-09-08 07:00,8,274,274,274,274,0
20081201|2008-09-08 07:30,8,272.5,276,271,275,0
20081201|2008-09-08 08:00,8,275,276,268,271.7,0
20081201|2008-09-08 08:30,8,274.05,274.5,273,273,0
20081201|2008-09-08 09:00,8,272,275.4,271,272,0
20081201|2008-09-08 09:30,8,272,272,268,271.2,0
20081201|2008-09-08 10:00,8,271.15,272,270.7,271,0
20081201|2008-09-08 10:30,8,270.7,271,266,267,0
20081201|2008-09-08 11:00,8,265,267.5,264.05,267.15,0
20081201|2008-09-08 11:30,8,265.1,267.1,264.7,267.1,0
20081201|2008-09-08 12:00,8,265.5,266,265,265,0
20081201|2008-09-08 12:30,8,265.5,265.5,263,263,0
20081201|2008-09-08 13:00,8,263.5,263.5,263.5,263.5,0
20081201|2008-09-08 13:30,8,263.5,263.5,263,263,0
20081201|2008-09-08 14:00,8,264,265,264,265,0
20081201|2008-09-08 14:30,8,263.5,263.5,263.5,263.5,0
20081201|2008-09-08 15:30,8,264.8,264.8,264.8,264.8,0
20081201|2008-09-08 17:00,9,265.5,265.5,265.5,265.5,0
20081201|2008-09-08 20:00,9,264,264,262,262.75,0
20081201|2008-09-08 21:00,9,264,264,264,264,0
20081201|2008-09-08 21:30,9,264,264,264,264,0
20081201|2008-09-08 23:30,9,263,263,263,263,0
20081201|2008-09-09 00:30,9,263,263,262,262,0
20081201|2008-09-09 01:00,9,262,263,262,263,0
20081201|2008-09-09 01:30,9,264.75,265,264.75,265,0
20081201|2008-09-09 02:00,9,262,262.5,255,260,0
20081201|2008-09-09 02:30,9,260,261,260,261,0
20081201|2008-09-09 03:00,9,256.95,258.8,251.8,252.5,0
20081201|2008-09-09 03:30,9,252.5,252.5,244.6,248,0
20081201|2008-09-09 04:00,9,247,254,245.2,253.4,0
20081201|2008-09-09 04:30,9,253,254.9,253,254.9,0
20081201|2008-09-09 05:00,9,253.1,255,253.1,255,0
20081201|2008-09-09 06:00,9,255,255,252.5,252.5,0
20081201|2008-09-09 06:30,9,250.2,252,250,250,0
20081201|2008-09-09 07:00,9,250.5,253,249.5,250.5,0
20081201|2008-09-09 07:30,9,250.5,252.5,239.95,241,0
20081201|2008-09-09 08:00,9,242,244.35,240.5,242.2,0
20081201|2008-09-09 08:30,9,242.2,245.1,240.25,243,0
20081201|2008-09-09 09:00,9,242.55,244.5,242.55,244,0
20081201|2008-09-09 09:30,9,244,244,241,242,0
20081201|2008-09-09 10:00,9,242,243.85,241,243.85,0
20081201|2008-09-09 10:30,9,243.5,243.5,242.25,242.25,0
20081201|2008-09-09 11:00,9,242.25,243.7,242.25,243.4,0
20081201|2008-09-09 11:30,9,243.4,245,243.4,245,0
20081201|2008-09-09 12:00,9,243,246.25,243,246.25,0
20081201|2008-09-09 12:30,9,246,246,243,243,0
20081201|2008-09-09 13:00,9,243.35,243.4,242,242,0
20081201|2008-09-09 13:30,9,241.5,242,240,240,0
20081201|2008-09-09 14:00,9,241.9,241.9,238,239,0
20081201|2008-09-09 14:30,9,238.05,239,236,236,0
20081201|2008-09-09 15:00,9,235.55,236.25,232,232,0
20081201|2008-09-09 15:30,9,232.1,234,232,234,0
20081201|2008-09-09 17:00,10,237.8,237.8,232,232,0
20081201|2008-09-09 18:30,10,232.5,232.5,227,230,0
20081201|2008-09-09 19:00,10,226.55,226.55,226.55,226.55,0
20081201|2008-09-09 19:30,10,228.5,228.5,225.65,225.65,0
20081201|2008-09-09 20:00,10,228.5,229,226,229,0
20081201|2008-09-09 21:30,10,226.3,226.3,226.3,226.3,0
20081201|2008-09-09 22:30,10,228.3,228.3,228.3,228.3,0
20081201|2008-09-09 23:00,10,226.35,226.35,226,226,0
20081201|2008-09-09 23:30,10,226.95,229.2,226.95,229.2,0
20081201|2008-09-10 00:00,10,229.2,229.2,226.75,226.75,0
20081201|2008-09-10 01:00,10,230,230,227,228,0
20081201|2008-09-10 01:30,10,226.4,231,224.3,230,0
20081201|2008-09-10 02:00,10,229.95,232.9,229.95,232.9,0
20081201|2008-09-10 02:30,10,231,233.9,231,232.4,0
20081201|2008-09-10 03:00,10,232.5,232.5,232,232,0
20081201|2008-09-10 03:30,10,229,232.65,229,232,0
20081201|2008-09-10 04:00,10,232,233.9,232,233.9,0
20081201|2008-09-10 04:30,10,231,233.85,229.25,231,0
20081201|2008-09-10 05:00,10,232,232,230,230,0
20081201|2008-09-10 05:30,10,230,230.8,229.9,230.8,0
20081201|2008-09-10 06:00,10,230.75,230.75,229,229,0
20081201|2008-09-10 06:30,10,229.2,232,229.2,231,0
20081201|2008-09-10 07:00,10,231.4,232,229.5,230,0
20081201|2008-09-10 07:30,10,230.5,233,228,232.1,0
20081201|2008-09-10 08:00,10,232.1,233.4,230.55,232,0
20081201|2008-09-10 08:30,10,232,233.4,231.95,231.95,0
20081201|2008-09-10 09:00,10,232,232.5,231.1,231.95,0
20081201|2008-09-10 09:30,10,231.3,232.7,229,229,0
20081201|2008-09-10 10:00,10,230,230,226,226,0
20081201|2008-09-10 10:30,10,226.5,229.95,226,229,2
20081201|2008-09-10 11:00,10,230.05,230.05,228,228,0
20081201|2008-09-10 11:30,10,228.1,229.45,227.75,229,0
20081201|2008-09-10 12:00,10,229.2,229.2,226.9,227.5,0
20081201|2008-09-10 12:30,10,228,228,228,228,0
20081201|2008-09-10 13:00,10,228,229,227,227.05,0
20081201|2008-09-10 13:30,10,227,228,227,228,0
20081201|2008-09-10 14:00,10,227,227.9,227,227,0
20081201|2008-09-10 14:30,10,227,227,227,227,0
20081201|2008-09-10 15:00,10,227,228,227,228,0
20081201|2008-09-10 15:30,10,227.9,227.9,227,227,0
20081201|2008-09-10 16:00,10,227.9,227.9,227.9,227.9,0
20081201|2008-09-10 17:00,11,227,227,227,227,0
20081201|2008-09-10 17:30,11,228.45,229,226.5,226.5,0
20081201|2008-09-10 18:00,11,229,229,229,229,0
20081201|2008-09-10 18:30,11,226.05,226.05,224,224,0
20081201|2008-09-10 19:00,11,222.05,222.05,222,222,0
20081201|2008-09-10 19:30,11,221.55,222,220,220,0
20081201|2008-09-10 20:00,11,222,222,222,222,0
20081201|2008-09-10 22:00,11,224,224,224,224,0
20081201|2008-09-10 23:00,11,223.05,223.05,223.05,223.05,0
20081201|2008-09-10 23:30,11,224.5,225,224.5,225,0
20081201|2008-09-11 01:00,11,226.9,226.9,226.9,226.9,0
20081201|2008-09-11 02:00,11,225.5,225.5,225.5,225.5,0
20081201|2008-09-11 02:30,11,226,226,223,223.25,0
20081201|2008-09-11 03:00,11,222,222,217.25,218.1,0
20081201|2008-09-11 03:30,11,217.5,222,217.5,222,0
20081201|2008-09-11 04:00,11,220,222,220,221.2,0
20081201|2008-09-11 04:30,11,221.3,224.4,221.3,224.4,0
20081201|2008-09-11 05:00,11,221.25,221.5,221.25,221.5,0
20081201|2008-09-11 05:30,11,222,225,222,225,0
20081201|2008-09-11 06:00,11,225.1,226.9,225.1,226.9,0
20081201|2008-09-11 06:30,11,226.05,227.45,226.05,227.45,0
20081201|2008-09-11 07:00,11,227.3,229.1,226.9,228.95,0
20081201|2008-09-11 07:30,11,228.05,233,223.15,233,0
20081201|2008-09-11 08:00,11,233.3,235,230,230,0
20081201|2008-09-11 08:30,11,230,232.55,228.9,228.9,0
20081201|2008-09-11 09:00,11,228.95,229,223.35,226,0
20081201|2008-09-11 09:30,11,226,226.65,225.2,226.65,0
20081201|2008-09-11 10:00,11,226.5,227.95,226.5,227.95,0
20081201|2008-09-11 10:30,11,227.8,230,227.8,230,0
20081201|2008-09-11 11:00,11,230,232.85,230,232.85,0
20081201|2008-09-11 11:30,11,232.7,235.8,231.1,235,0
20081201|2008-09-11 12:00,11,233,235,230,230,0
20081201|2008-09-11 12:30,11,232.8,232.9,232.8,232.9,0
20081201|2008-09-11 13:00,11,232,233,232,233,0
20081201|2008-09-11 13:30,11,235.85,235.85,230,230,0
20081201|2008-09-11 14:00,11,230,232.85,230,232.85,0
20081201|2008-09-11 14:30,11,231,231,229.5,229.5,0
20081201|2008-09-11 15:00,11,228.55,234,228.55,234,0
20081201|2008-09-11 17:00,12,233.95,234,233.95,234,0
20081201|2008-09-11 17:30,12,234,234,234,234,0
20081201|2008-09-11 18:00,12,234.7,234.7,233,233,0
20081201|2008-09-11 18:30,12,233.95,234,233.95,234,0
20081201|2008-09-11 19:00,12,228.75,240,228.75,236,0
20081201|2008-09-11 19:30,12,237.1,237.1,237.05,237.05,0
20081201|2008-09-11 20:30,12,239,239,239,239,0
20081201|2008-09-11 21:30,12,239.95,239.95,239.95,239.95,0
20081201|2008-09-11 22:30,12,240,240,240,240,0
20081201|2008-09-11 23:00,12,240,240,240,240,0
20081201|2008-09-12 00:00,12,240,240,240,240,0
20081201|2008-09-12 00:30,12,241.45,241.8,241.45,241.8,0
20081201|2008-09-12 01:30,12,242.75,245,242.75,244.8,0
20081201|2008-09-12 02:00,12,244,245,244,244,0
20081201|2008-09-12 02:30,12,244.4,245,243.3,245,0
20081201|2008-09-12 03:00,12,245.5,245.5,245.5,245.5,0
20081201|2008-09-12 03:30,12,245.45,246.95,245,246.95,0
20081201|2008-09-12 04:00,12,247.35,247.6,247.35,247.5,0
20081201|2008-09-12 04:30,12,247.5,250,247.5,247.5,0
20081201|2008-09-12 05:00,12,247.5,247.5,247.5,247.5,0
20081201|2008-09-12 05:30,12,247.4,247.4,247.4,247.4,0
20081201|2008-09-12 06:00,12,246.1,246.1,245,245,0
20081201|2008-09-12 06:30,12,245,245.75,245,245.75,0
20081201|2008-09-12 07:00,12,245.5,247.5,244,246.95,0
20081201|2008-09-12 07:30,12,244.05,245.45,241.05,243.55,0
20081201|2008-09-12 08:00,12,243.55,244.4,242.45,242.45,0
20081201|2008-09-12 08:30,12,242,242,238.5,238.5,0
20081201|2008-09-12 09:00,12,238,241,236.1,241,0
20081201|2008-09-12 09:30,12,241,242.5,241,242.5,0
20081201|2008-09-12 10:00,12,242,245,242,243.2,0
20081201|2008-09-12 10:30,12,244.5,245.7,244,245.5,0
20081201|2008-09-12 11:00,12,245,245,242,242,0
20081201|2008-09-12 11:30,12,245,245.65,240.2,240.2,0
20081201|2008-09-12 12:00,12,244.2,245.8,244.2,245.8,0
20081201|2008-09-12 12:30,12,243,243,242,242,0
20081201|2008-09-12 13:00,12,240.4,245.4,240.1,240.1,0
20081201|2008-09-12 13:30,12,243.15,246.5,243.15,246.5,0
20081201|2008-09-12 14:00,12,242.1,246.45,242,246,0
20081201|2008-09-12 14:30,12,246.5,246.5,246,246.5,0
20081201|2008-09-12 15:00,12,246.5,247.8,246.5,247.8,0
20081201|2008-09-12 15:30,12,247.8,247.8,247.8,247.8,0
20081201|2008-09-12 17:00,15,242.8,242.8,242.8,242.8,0
20081201|2008-09-14 17:00,15,247.8,250,247.8,250,0
20081201|2008-09-14 17:30,15,250,250,250,250,0
20081201|2008-09-14 18:00,15,249.25,249.25,249.2,249.2,0
20081201|2008-09-14 18:30,15,250,250,250,250,0
20081201|2008-09-14 19:30,15,250,250,250,250,0
20081201|2008-09-14 20:30,15,249,249,249,249,0
20081201|2008-09-14 21:00,15,250,250,250,250,0
20081201|2008-09-14 21:30,15,250,250,250,250,0
20081201|2008-09-14 22:00,15,250.2,251.75,250.2,251.75,0
20081201|2008-09-15 00:00,15,246.75,249,246.05,249,0
20081201|2008-09-15 00:30,15,251.5,251.5,251.5,251.5,0
20081201|2008-09-15 02:30,15,249.5,250.65,249.5,250.5,0
20081201|2008-09-15 03:00,15,247.65,247.65,246.05,246.05,0
20081201|2008-09-15 03:30,15,244.5,245.5,244.5,245.5,0
20081201|2008-09-15 04:30,15,244.95,244.95,238.5,238.5,0
20081201|2008-09-15 05:00,15,238.5,238.5,233,235.7,0
20081201|2008-09-15 05:30,15,236.9,237,235,235,0
20081201|2008-09-15 06:00,15,233.45,233.5,233,233,0
20081201|2008-09-15 06:30,15,232,233.75,228.05,232,0
20081201|2008-09-15 07:00,15,232.5,235.95,232,235,0
20081201|2008-09-15 07:30,15,235.15,237.8,235,237.8,0
20081201|2008-09-15 08:00,15,236.1,237,236,236,0
20081201|2008-09-15 08:30,15,236.3,238,235.3,237.15,0
20081201|2008-09-15 09:30,15,237,237,235.55,236.05,0
20081201|2008-09-15 10:00,15,236.35,236.35,235.65,235.9,0
20081201|2008-09-15 10:30,15,235.9,238.2,235.15,238.15,0
20081201|2008-09-15 11:00,15,237,237.95,237,237.5,0
20081201|2008-09-15 11:30,15,237.05,238.8,236.05,238,0
20081201|2008-09-15 12:00,15,237.1,237.1,237.1,237.1,0
20081201|2008-09-15 12:30,15,238,238,237,237,0
20081201|2008-09-15 14:00,15,236.1,236.1,236.1,236.1,0
20081201|2008-09-15 15:00,15,236.1,238.8,236.1,238.8,0
20081201|2008-09-15 19:00,16,235,235,231.65,231.65,0
20081201|2008-09-15 19:30,16,230.05,230.05,226,226,0
20081201|2008-09-15 20:30,16,225.55,225.55,225,225,0
20081201|2008-09-15 21:00,16,226,226,225,225,0
20081201|2008-09-15 21:30,16,227,227,227,227,0
20081201|2008-09-15 22:00,16,229.9,230,227.05,227.05,0
20081201|2008-09-15 22:30,16,225,225,224.5,224.5,0
20081201|2008-09-16 00:30,16,226.45,230,226.45,230,0
20081201|2008-09-16 01:00,16,232.8,232.8,232.8,232.8,0
20081201|2008-09-16 01:30,16,233,233,233,233,0
20081201|2008-09-16 02:00,16,229,233,229,233,0
20081201|2008-09-16 02:30,16,233,233,228.9,228.9,0
20081201|2008-09-16 03:00,16,230,230,230,230,0
20081201|2008-09-16 03:30,16,230,230,230,230,0
20081201|2008-09-16 04:00,16,229.8,229.8,227,227,0
20081201|2008-09-16 04:30,16,226.5,226.5,226.5,226.5,0
20081201|2008-09-16 05:00,16,228,228.95,228,228.95,0
20081201|2008-09-16 05:30,16,229.3,229.3,229.3,229.3,0
20081201|2008-09-16 06:00,16,228.9,228.9,228.9,228.9,0
20081201|2008-09-16 06:30,16,228.9,229.95,228.9,229.95,0
20081201|2008-09-16 07:00,16,230,231.45,229.5,229.5,0
20081201|2008-09-16 07:30,16,229.5,230,223.95,229.5,0
20081201|2008-09-16 08:00,16,229.5,229.95,223.85,224.5,0
20081201|2008-09-16 08:30,16,223.7,228,223.7,227,0
20081201|2008-09-16 09:00,16,227.75,227.75,225.55,226,0
20081201|2008-09-16 09:30,16,226.25,228.25,225.5,228,0
20081201|2008-09-16 10:00,16,227.95,228,224,228,0
20081201|2008-09-16 10:30,16,227.5,227.5,224.05,226,0
20081201|2008-09-16 11:00,16,225.95,225.95,225,225,0
20081201|2008-09-16 11:30,16,225,226,222,226,0
20081201|2008-09-16 12:00,16,224,226.25,222.5,226.25,0
20081201|2008-09-16 12:30,16,226.25,226.25,226.25,226.25,0
20081201|2008-09-16 13:00,16,225.5,225.5,225.5,225.5,0
20081201|2008-09-16 13:30,16,222.75,222.75,222.5,222.5,0
20081201|2008-09-16 14:00,16,222.75,222.75,222.75,222.75,0
20081201|2008-09-16 14:30,16,223,225.55,223,225.55,0
20081201|2008-09-16 15:30,16,226.95,226.95,226.95,226.95,0
20081201|2008-09-16 17:30,17,227,227,227,227,0
20081201|2008-09-16 18:30,17,228,229,228,229,0
20081201|2008-09-16 19:00,17,230,230,230,230,0
20081201|2008-09-16 19:30,17,230,230,230,230,0
20081201|2008-09-16 20:00,17,231,231,231,231,0
20081201|2008-09-16 21:30,17,230,230,230,230,0
20081201|2008-09-16 22:00,17,231.5,231.8,230.5,230.5,0
20081201|2008-09-16 23:00,17,227.75,227.75,226,226,0
20081201|2008-09-17 00:00,17,229,229,229,229,0
20081201|2008-09-17 00:30,17,228.5,229,228.5,229,0
20081201|2008-09-17 01:00,17,226.05,228.15,226,227,0
20081201|2008-09-17 01:30,17,228,229,228,229,0
20081201|2008-09-17 02:30,17,230.5,230.5,230.5,230.5,0
20081201|2008-09-17 03:00,17,231.8,231.8,231.8,231.8,0
20081201|2008-09-17 03:30,17,231.25,231.25,228,228,0
20081201|2008-09-17 04:00,17,229.75,229.75,229.75,229.75,0
20081201|2008-09-17 04:30,17,227,227,227,227,0
20081201|2008-09-17 05:00,17,227,227.05,227,227.05,0
20081201|2008-09-17 06:30,17,229.9,229.9,227.05,228.75,0
20081201|2008-09-17 07:00,17,228.25,228.25,227.5,228,0
20081201|2008-09-17 07:30,17,228,228.25,228,228.2,0
20081201|2008-09-17 08:00,17,227,227,224.3,225,0
20081201|2008-09-17 08:30,17,225,229.85,225,227,0
20081201|2008-09-17 09:00,17,227.45,235.75,227.45,230,0
20081201|2008-09-17 09:30,17,230,231.25,228.5,228.5,0
20081201|2008-09-17 10:00,17,228.2,229.7,228,228.1,0
20081201|2008-09-17 10:30,17,228,229.5,226.65,228,0
20081201|2008-09-17 11:00,17,227.5,227.5,226,227.5,0
20081201|2008-09-17 11:30,17,227.95,227.95,224.95,227.9,0
20081201|2008-09-17 12:00,17,225.4,228.9,225.4,228.1,0
20081201|2008-09-17 12:30,17,228.1,232.5,228.1,232.5,0
20081201|2008-09-17 13:00,17,232.25,245,232.25,242.5,0
20081201|2008-09-17 13:30,17,242.75,247.8,242.75,246.85,0
20081201|2008-09-17 14:00,17,247,247,243.5,243.5,0
20081201|2008-09-17 14:30,17,244,245,244,244.8,0
20081201|2008-09-17 15:00,17,245,245,244,244,0
20081201|2008-09-17 15:30,17,247.8,250,247.8,250,0
20081201|2008-09-17 17:00,18,246,249.05,246,246,0
20081201|2008-09-17 17:30,18,248.5,248.5,248.5,248.5,0
20081201|2008-09-17 18:00,18,246,246,245.25,245.25,0
20081201|2008-09-17 19:00,18,248,250,248,250,0
20081201|2008-09-17 19:30,18,250,250,249,249,0
20081201|2008-09-17 20:00,18,249,249,245.2,246,0
20081201|2008-09-17 20:30,18,248,251.9,246,246,0
20081201|2008-09-17 21:30,18,245.3,245.3,245.2,245.2,0
20081201|2008-09-17 22:00,18,244.5,244.5,243.7,243.7,0
20081201|2008-09-17 22:30,18,243.25,243.25,243,243,0
20081201|2008-09-17 23:00,18,241.25,243,239.8,243,0
20081201|2008-09-17 23:30,18,239.8,239.8,237.45,237.45,0
20081201|2008-09-18 00:00,18,240,241,236.8,240.6,0
20081201|2008-09-18 00:30,18,240.6,242.95,240.6,242.95,0
20081201|2008-09-18 02:00,18,242,242,232.65,240,0
20081201|2008-09-18 02:30,18,239.9,239.9,239.9,239.9,0
20081201|2008-09-18 03:00,18,239.95,243,238,243,0
20081201|2008-09-18 03:30,18,243,246.6,238.1,238.1,0
20081201|2008-09-18 04:00,18,238.2,238.2,238,238,0
20081201|2008-09-18 04:30,18,237.1,241.5,236.35,241.5,0
20081201|2008-09-18 05:00,18,241.5,244.9,241.5,241.5,0
20081201|2008-09-18 05:30,18,241.15,241.15,241.15,241.15,0
20081201|2008-09-18 06:00,18,244.5,244.8,240,243,0
20081201|2008-09-18 06:30,18,241,241.95,240,241.95,0
20081201|2008-09-18 07:00,18,243.95,244,240,240,0
20081201|2008-09-18 07:30,18,239.2,242,239.15,242,0
20081201|2008-09-18 08:00,18,242,242,239,239,0
20081201|2008-09-18 08:30,18,239,243.65,236.55,239.85,0
20081201|2008-09-18 09:00,18,239.35,239.35,234.1,234.1,0
20081201|2008-09-18 09:30,18,233,237.15,232.75,233.95,0
20081201|2008-09-18 10:00,18,233.95,236.5,233.95,235.05,0
20081201|2008-09-18 10:30,18,234.05,235.5,233.95,235.5,0
20081201|2008-09-18 11:00,18,235.5,235.5,234.6,235.5,0
20081201|2008-09-18 11:30,18,235.45,239.5,235.45,239,0
20081201|2008-09-18 12:00,18,239.65,239.65,236.05,236.65,0
20081201|2008-09-18 12:30,18,238.4,240.1,236.85,238.5,0
20081201|2008-09-18 13:00,18,236.8,236.85,236.05,236.05,0
20081201|2008-09-18 13:30,18,237,238.5,237,238.5,0
20081201|2008-09-18 14:00,18,236.5,238.5,234.55,235.5,0
20081201|2008-09-18 14:30,18,234.75,234.75,232.75,232.75,0
20081201|2008-09-18 15:00,18,235,236,235,236,0
20081201|2008-09-18 16:00,18,235,235,235,235,0
20081201|2008-09-18 17:00,19,239.45,239.45,239.45,239.45,0
20081201|2008-09-18 20:30,19,237,237,237,237,0
20081201|2008-09-18 23:00,19,234,234,234,234,0
20081201|2008-09-18 23:30,19,234,234,234,234,0
20081201|2008-09-19 00:00,19,234,234,234,234,0
20081201|2008-09-19 00:30,19,233.1,233.1,231.5,231.5,0
20081201|2008-09-19 01:00,19,234,234,234,234,0
20081201|2008-09-19 01:30,19,232,232,232,232,0
20081201|2008-09-19 02:00,19,231.15,231.15,230,230,0
20081201|2008-09-19 02:30,19,230,230,228.2,230,0
20081201|2008-09-19 03:00,19,229.75,232,229.6,229.65,0
20081201|2008-09-19 03:30,19,229.65,230.5,229.5,230.5,0
20081201|2008-09-19 04:00,19,232.75,234.7,232.5,232.5,0
20081201|2008-09-19 04:30,19,231,235.95,231,235.95,0
20081201|2008-09-19 05:00,19,235.95,235.95,235.95,235.95,0
20081201|2008-09-19 05:30,19,237.75,237.8,236,237,0
20081201|2008-09-19 06:00,19,237,237,233,233,0
20081201|2008-09-19 06:30,19,235.95,236,234,234,0
20081201|2008-09-19 07:00,19,236.5,236.5,236,236,0
20081201|2008-09-19 07:30,19,237,238,235,237,0
20081201|2008-09-19 08:00,19,237,238,235.1,237.75,0
20081201|2008-09-19 08:30,19,237.75,242.5,235.1,240,0
20081201|2008-09-19 09:00,19,240.45,242,235.45,237.8,0
20081201|2008-09-19 09:30,19,238,238,236.25,238,0
20081201|2008-09-19 10:00,19,237,237,236,236,0
20081201|2008-09-19 10:30,19,236,236,234.95,234.95,0
20081201|2008-09-19 11:00,19,233.5,233.85,233,233.85,0
20081201|2008-09-19 11:30,19,234.9,239,232,238.15,0
20081201|2008-09-19 12:00,19,236.3,237,236.3,237,0
20081201|2008-09-19 12:30,19,237,238.45,237,238.45,0
20081201|2008-09-19 13:00,19,238.5,238.5,238.5,238.5,0
20081201|2008-09-19 13:30,19,238.5,239,238.5,238.5,0
20081201|2008-09-19 14:00,19,238.5,238.5,236.75,236.75,0
20081201|2008-09-19 14:30,19,236.9,236.9,236.9,236.9,0
20081201|2008-09-19 15:00,19,238.5,238.5,236,237.5,0
20081201|2008-09-19 15:30,19,237.4,237.4,236,236,0
20081201|2008-09-19 16:00,19,236.05,236.05,236,236,0
20081201|2008-09-21 19:00,22,238.5,238.5,237,237,0
20081201|2008-09-21 19:30,22,238,240,237.05,240,0
20081201|2008-09-21 20:30,22,238.5,238.5,238.5,238.5,0
20081201|2008-09-21 21:30,22,241.75,242,239.5,242,0
20081201|2008-09-22 00:30,22,243,243,243,243,0
20081201|2008-09-22 01:00,22,244.5,245,244.5,245,0
20081201|2008-09-22 01:30,22,245.9,245.9,245.9,245.9,0
20081201|2008-09-22 02:00,22,244.5,244.5,244,244,0
20081201|2008-09-22 02:30,22,245.9,248,245.9,248,0
20081201|2008-09-22 03:00,22,248,250,248,250,0
20081201|2008-09-22 03:30,22,249.75,251.9,249.75,250,0
20081201|2008-09-22 04:00,22,250.1,250.1,250.1,250.1,0
20081201|2008-09-22 04:30,22,250,250,250,250,0
20081201|2008-09-22 05:00,22,248,251.9,248,251.9,0
20081201|2008-09-22 06:00,22,251,251,250.05,250.25,0
20081201|2008-09-22 06:30,22,250.5,250.6,250.5,250.5,0
20081201|2008-09-22 07:00,22,251.9,255,248.55,251.5,0
20081201|2008-09-22 07:30,22,252.95,253.95,248.5,250,0
20081201|2008-09-22 08:00,22,250,253.95,250,253.8,0
20081201|2008-09-22 08:30,22,254,257.35,254,255.7,0
20081201|2008-09-22 09:00,22,255.9,257.8,255.75,257.8,0
20081201|2008-09-22 09:30,22,256.5,257.3,255.55,256.5,0
20081201|2008-09-22 10:00,22,256.5,260,255.5,257.5,0
20081201|2008-09-22 10:30,22,257.5,258,256,256,0
20081201|2008-09-22 11:00,22,254.7,255.95,253.45,255.75,0
20081201|2008-09-22 11:30,22,255.75,256,254.7,255.55,0
20081201|2008-09-22 12:00,22,256,258,255.55,257.9,0
20081201|2008-09-22 12:30,22,258,259.45,258,258.5,0
20081201|2008-09-22 13:00,22,259.45,260,259.45,260,0
20081201|2008-09-22 13:30,22,260,260,258.45,260,0
20081201|2008-09-22 14:00,22,259.95,260,259.7,259.95,0
20081201|2008-09-22 14:30,22,260,260,259.9,260,0
20081201|2008-09-22 15:00,22,260,260,257.55,259,0
20081201|2008-09-22 15:30,22,259,260,259,260,0
20081201|2008-09-22 16:00,22,259.95,259.95,259.95,259.95,0
20081201|2008-09-22 17:00,23,255.75,255.75,255.75,255.75,0
20081201|2008-09-22 18:00,23,260,260,260,260,0
20081201|2008-09-22 19:30,23,260,260,260,260,0
20081201|2008-09-22 20:00,23,260,260,260,260,0
20081201|2008-09-22 20:30,23,260,260,260,260,0
20081201|2008-09-22 21:00,23,259,259,258,258,0
20081201|2008-09-22 22:00,23,258.75,259,258.75,259,0
20081201|2008-09-22 23:00,23,257.6,259,257.6,259,0
20081201|2008-09-22 23:30,23,258.95,259,258.95,259,0
20081201|2008-09-23 01:00,23,259,259,255.75,255.75,0
20081201|2008-09-23 01:30,23,253,253,252,252.5,0
20081201|2008-09-23 02:00,23,252.5,252.5,252.5,252.5,0
20081201|2008-09-23 02:30,23,254.1,254.2,254.1,254.2,0
20081201|2008-09-23 03:30,23,255.3,257.5,255.3,257.5,0
20081201|2008-09-23 04:30,23,258.6,258.6,258.6,258.6,0
20081201|2008-09-23 05:00,23,258.9,258.9,258.9,258.9,0
20081201|2008-09-23 05:30,23,256,256,250,250,0
20081201|2008-09-23 06:00,23,255.1,255.5,254.5,254.5,0
20081201|2008-09-23 06:30,23,255,255.2,254.95,255.2,0
20081201|2008-09-23 07:00,23,255,256,254,254.5,0
20081201|2008-09-23 07:30,23,254.95,255,248,252.95,0
20081201|2008-09-23 08:00,23,250.35,254.4,250.2,254,0
20081201|2008-09-23 08:30,23,254,254.7,251.9,254,0
20081201|2008-09-23 09:00,23,254.75,254.75,250.9,250.9,0
20081201|2008-09-23 09:30,23,250.9,251.2,250.5,251.2,0
20081201|2008-09-23 10:00,23,251.2,252.5,250,250,0
20081201|2008-09-23 10:30,23,250,250,248.2,249.5,0
20081201|2008-09-23 11:00,23,249.5,250.65,249.5,250.65,0
20081201|2008-09-23 11:30,23,248.75,250.95,248,250.95,0
20081201|2008-09-23 12:00,23,248.35,248.35,247.05,247.05,0
20081201|2008-09-23 13:00,23,249,249,249,249,0
20081201|2008-09-23 13:30,23,249.05,250.95,249,250.9,0
20081201|2008-09-23 14:00,23,250.95,253,250.95,253,0
20081201|2008-09-23 14:30,23,250.05,250.05,250.05,250.05,0
20081201|2008-09-23 16:00,23,250,250,250,250,0
20081201|2008-09-23 17:00,24,250.75,250.75,250.75,250.75,0
20081201|2008-09-23 20:00,24,250,250,250,250,0
20081201|2008-09-23 20:30,24,248.5,248.5,248.5,248.5,0
20081201|2008-09-23 21:30,24,248.5,248.5,248.5,248.5,0
20081201|2008-09-23 23:00,24,248.55,248.55,248.55,248.55,0
20081201|2008-09-24 00:00,24,247.9,247.9,247.9,247.9,0
20081201|2008-09-24 00:30,24,249,249,249,249,0
20081201|2008-09-24 01:30,24,252.45,252.55,252.45,252.55,0
20081201|2008-09-24 02:30,24,253.95,254.75,253.95,254,0
20081201|2008-09-24 03:00,24,254.75,255,254.75,255,0
20081201|2008-09-24 03:30,24,255.95,256.5,255.95,256.5,0
20081201|2008-09-24 04:00,24,255,256.2,255,256.2,0
20081201|2008-09-24 04:30,24,255,255,254,254,0
20081201|2008-09-24 05:00,24,253.5,256.85,253,256.85,0
20081201|2008-09-24 05:30,24,256.85,256.9,256.85,256.9,0
20081201|2008-09-24 06:00,24,255,255,255,255,0
20081201|2008-09-24 07:00,24,255,255,251.1,254.95,0
20081201|2008-09-24 07:30,24,253.7,254.25,251,253,0
20081201|2008-09-24 08:00,24,253,253,251,252.4,0
20081201|2008-09-24 08:30,24,251.05,251.2,251,251.2,0
20081201|2008-09-24 09:00,24,251.5,254.4,251.5,254.4,0
20081201|2008-09-24 09:30,24,254,254,251.15,252,0
20081201|2008-09-24 10:00,24,251.3,251.55,250.3,250.3,0
20081201|2008-09-24 10:30,24,250.5,250.5,250,250.05,0
20081201|2008-09-24 11:00,24,249.25,251,249,251,0
20081201|2008-09-24 11:30,24,252,253.25,251.45,253.25,0
20081201|2008-09-24 12:00,24,253.25,253.25,250.25,250.25,0
20081201|2008-09-24 13:00,24,250.5,250.5,250.5,250.5,0
20081201|2008-09-24 13:30,24,252.95,252.95,252.95,252.95,0
20081201|2008-09-24 14:00,24,250.3,250.3,250.25,250.25,0
20081201|2008-09-24 15:00,24,250.55,250.55,249,249,0
20081201|2008-09-24 17:00,25,252.85,252.85,249,249,0
20081201|2008-09-24 18:00,25,248.4,248.4,248.4,248.4,0
20081201|2008-09-24 18:30,25,248.8,249,248.8,249,0
20081201|2008-09-24 19:00,25,252,252,252,252,0
20081201|2008-09-24 19:30,25,252.5,253,252.5,253,0
20081201|2008-09-25 00:00,25,251,254.8,251,254.8,0
20081201|2008-09-25 00:30,25,254,254,254,254,0
20081201|2008-09-25 01:30,25,252.3,252.3,252.3,252.3,0
20081201|2008-09-25 02:30,25,254.75,254.75,254.75,254.75,0
20081201|2008-09-25 03:00,25,253.5,253.5,252.5,252.5,0
20081201|2008-09-25 03:30,25,253.5,253.5,252,252,0
20081201|2008-09-25 05:00,25,252.2,252.2,252.2,252.2,0
20081201|2008-09-25 05:30,25,252.2,252.2,252,252,0
20081201|2008-09-25 06:00,25,250.1,250.15,248.1,248.1,0
20081201|2008-09-25 06:30,25,248.3,248.5,248.1,248.5,0
20081201|2008-09-25 07:00,25,249.95,250,248.5,248.5,0
20081201|2008-09-25 07:30,25,249.9,249.9,245.9,248.5,0
20081201|2008-09-25 08:00,25,248.05,250.8,244,245.5,0
20081201|2008-09-25 08:30,25,243.5,245,242.85,244.7,0
20081201|2008-09-25 09:00,25,244.5,244.9,238.1,240,0
20081201|2008-09-25 09:30,25,238.1,240.75,237.5,238.55,0
20081201|2008-09-25 10:00,25,240.1,241.8,239.8,241.8,0
20081201|2008-09-25 10:30,25,241.8,242.1,240.45,241.25,0
20081201|2008-09-25 11:00,25,241.65,242.5,241.65,242.5,0
20081201|2008-09-25 11:30,25,242.5,242.8,239.25,242.8,0
20081201|2008-09-25 12:00,25,241.15,241.95,241.15,241.35,0
20081201|2008-09-25 12:30,25,241.35,241.35,240.05,241.35,0
20081201|2008-09-25 13:00,25,240.8,240.8,240,240,0
20081201|2008-09-25 13:30,25,241.95,241.95,241.95,241.95,0
20081201|2008-09-25 14:00,25,242,242,242,242,0
20081201|2008-09-25 15:30,25,242,242,242,242,0
20081201|2008-09-25 17:00,26,242.45,242.45,242.45,242.45,0
20081201|2008-09-25 19:30,26,242.8,243,242.8,243,0
20081201|2008-09-25 23:00,26,242,242,242,242,0
20081201|2008-09-26 00:00,26,242,242,242,242,0
20081201|2008-09-26 01:00,26,242,242,242,242,0
20081201|2008-09-26 01:30,26,242,242,242,242,0
20081201|2008-09-26 02:00,26,241,241,239,239.5,0
20081201|2008-09-26 02:30,26,239.5,239.5,237.2,237.2,0
20081201|2008-09-26 03:00,26,237.2,237.2,237.2,237.2,0
20081201|2008-09-26 03:30,26,239,239.5,239,239.5,0
20081201|2008-09-26 04:00,26,238.1,238.1,235.4,236.5,0
20081201|2008-09-26 05:30,26,236.6,238,236.6,238,0
20081201|2008-09-26 06:30,26,238,240,238,240,0
20081201|2008-09-26 07:00,26,240,240.65,239.15,239.95,0
20081201|2008-09-26 07:30,26,239.05,240.45,235.4,240,0
20081201|2008-09-26 08:00,26,238.6,238.6,235.3,235.85,0
20081201|2008-09-26 08:30,26,235.85,240.95,235.85,240,0
20081201|2008-09-26 09:00,26,239.95,240.4,238,238,0
20081201|2008-09-26 09:30,26,237.5,237.5,231.2,231.2,0
20081201|2008-09-26 10:00,26,231.4,233.95,228.35,228.35,0
20081201|2008-09-26 10:30,26,229.95,231,225.4,225.9,0
20081201|2008-09-26 11:00,26,227,227.75,225.05,227.75,0
20081201|2008-09-26 11:30,26,226.65,226.65,225,225.5,0
20081201|2008-09-26 12:00,26,225.5,227.65,225.5,226,0
20081201|2008-09-26 12:30,26,226,226.05,224.25,226,0
20081201|2008-09-26 13:00,26,226,226.05,225.95,226,0
20081201|2008-09-26 13:30,26,226,227.6,226,227.6,0
20081201|2008-09-26 14:00,26,227.5,227.65,227.5,227.65,0
20081201|2008-09-26 14:30,26,227.6,227.75,227.45,227.75,0
20081201|2008-09-26 15:00,26,226.4,227.5,226.4,227.5,0
20081201|2008-09-26 15:30,26,227,227,227,227,0
20081201|2008-09-26 16:30,26,225.5,225.5,225.5,225.5,0
20081201|2008-09-28 17:00,29,223.5,223.5,221.1,221.1,0
20081201|2008-09-28 17:30,29,221.15,221.15,221.15,221.15,0
20081201|2008-09-28 19:00,29,222,222,221,221,0
20081201|2008-09-28 19:30,29,220.45,220.45,217.6,220,0
20081201|2008-09-28 20:00,29,220,220,220,220,0
20081201|2008-09-28 21:00,29,222.5,222.9,222.5,222.9,0
20081201|2008-09-28 21:30,29,224.15,224.15,222.2,222.2,0
20081201|2008-09-28 22:00,29,224,224.2,224,224.2,0
20081201|2008-09-28 23:30,29,226,226,225.6,225.6,0
20081201|2008-09-29 00:00,29,224.5,224.5,224.5,224.5,0
20081201|2008-09-29 00:30,29,224.5,224.5,224.5,224.5,0
20081201|2008-09-29 01:00,29,225,225,224.2,224.2,0
20081201|2008-09-29 02:00,29,222,222,221,221,0
20081201|2008-09-29 02:30,29,221.95,225.95,220,225.95,0
20081201|2008-09-29 03:00,29,223,223,223,223,0
20081201|2008-09-29 03:30,29,224.3,225,224.3,225,0
20081201|2008-09-29 04:00,29,225,226.95,225,225.9,0
20081201|2008-09-29 04:30,29,226.85,227,224.4,226,0
20081201|2008-09-29 05:00,29,227,227,226,226,0
20081201|2008-09-29 05:30,29,227.5,228.05,226.5,228.05,0
20081201|2008-09-29 06:30,29,227.1,228.95,227.1,228.9,0
20081201|2008-09-29 07:00,29,228,228,226.75,226.75,0
20081201|2008-09-29 07:30,29,225.2,228.55,223,223,0
20081201|2008-09-29 08:00,29,223,223,219,221.85,0
20081201|2008-09-29 08:30,29,221.95,225,221.95,224.6,0
20081201|2008-09-29 09:00,29,224,225.45,222.1,222.1,0
20081201|2008-09-29 09:30,29,222.95,223,219.25,220.05,0
20081201|2008-09-29 10:00,29,219.25,222,219.25,219.25,0
20081201|2008-09-29 10:30,29,219.25,221,219.25,219.5,0
20081201|2008-09-29 11:00,29,220,220,218.5,218.5,0
20081201|2008-09-29 11:30,29,218.5,224,217.75,217.75,0
20081201|2008-09-29 12:00,29,217.75,219,217.6,218,0
20081201|2008-09-29 12:30,29,217.6,218.95,215.05,217.05,0
20081201|2008-09-29 13:00,29,217.05,217.05,215.75,215.75,0
20081201|2008-09-29 13:30,29,215.75,219,215.7,219,0
20081201|2008-09-29 14:00,29,219,220.95,217,217,0
20081201|2008-09-29 15:00,29,217,217,217,217,0
20081201|2008-09-29 15:30,29,215,215,215,215,0
20081201|2008-09-29 17:00,30,219,219.7,219,219.7,0
20081201|2008-09-29 18:00,30,219,219,219,219,0
20081201|2008-09-29 18:30,30,217.6,217.6,217.6,217.6,0
20081201|2008-09-29 19:00,30,217.6,217.6,217.6,217.6,0
20081201|2008-09-29 19:30,30,214.5,215.7,211,215.7,0
20081201|2008-09-29 20:30,30,212,212,212,212,0
20081201|2008-09-29 21:00,30,213.6,213.6,213.6,213.6,0
20081201|2008-09-29 21:30,30,214.85,215,214.85,215,0
20081201|2008-09-29 22:00,30,216,216,210.65,210.65,0
20081201|2008-09-29 22:30,30,215.95,215.95,215.95,215.95,0
20081201|2008-09-30 00:00,30,215.9,215.95,215.9,215.95,0
20081201|2008-09-30 01:00,30,213.5,213.5,213.5,213.5,0
20081201|2008-09-30 01:30,30,212.1,212.1,210,210,0
20081201|2008-09-30 02:00,30,209,209,202,204.35,0
20081201|2008-09-30 02:30,30,205,205,202.05,202.05,0
20081201|2008-09-30 03:00,30,204.9,205,204.9,205,0
20081201|2008-09-30 03:30,30,208.85,208.85,207.75,207.75,0
20081201|2008-09-30 04:00,30,204,211,204,211,0
20081201|2008-09-30 04:30,30,211.8,214,211,211,0
20081201|2008-09-30 05:00,30,210,211.95,210,211.9,0
20081201|2008-09-30 05:30,30,210.5,212.5,210,212.5,0
20081201|2008-09-30 06:00,30,210,211,210,211,0
20081201|2008-09-30 06:30,30,211,211.5,210,210,0
20081201|2008-09-30 07:00,30,211.95,211.95,207.5,207.5,0
20081201|2008-09-30 07:30,30,210.4,210.45,202,205.95,0
20081201|2008-09-30 08:00,30,205.95,207.55,201.15,201.25,0
20081201|2008-09-30 08:30,30,202,203.05,200,201,0
20081201|2008-09-30 09:00,30,201.95,203,201,203,0
20081201|2008-09-30 09:30,30,204.15,205,201.1,201.25,0
20081201|2008-09-30 10:00,30,203.45,203.45,201,203,0
20081201|2008-09-30 10:30,30,203,203.5,201,201,0
20081201|2008-09-30 11:00,30,202.4,202.45,202.4,202.4,0
20081201|2008-09-30 11:30,30,202.75,204,201.15,201.15,0
20081201|2008-09-30 12:00,30,202,203,200,200,0
20081201|2008-09-30 12:30,30,200,200,197.5,199.45,0
20081201|2008-09-30 13:00,30,198.05,199.9,197.5,199.9,0
20081201|2008-09-30 14:00,30,200,200,200,200,0
20081201|2008-09-30 14:30,30,201.7,201.75,201.5,201.5,0
20081201|2008-09-30 15:00,30,201.75,201.75,201.75,201.75,0
20081201|2008-09-30 15:30,30,202.45,202.5,201.3,201.55,0
20081201|2008-09-30 16:00,30,202.5,202.5,202.5,202.5,0
20081201|2008-09-30 17:00,1,202.5,202.95,202.5,202.7,0
20081201|2008-09-30 17:30,1,202.95,202.95,202.7,202.7,0
20081201|2008-09-30 18:00,1,202.9,202.95,202.9,202.95,0
20081201|2008-09-30 18:30,1,202.7,202.7,202.7,202.7,0
20081201|2008-09-30 19:00,1,202.7,204.75,202.7,203.95,0
20081201|2008-09-30 19:30,1,203.95,205.75,203.95,205,0
20081201|2008-09-30 20:00,1,205.8,206.85,205.8,206.85,0
20081201|2008-09-30 20:30,1,207.75,207.85,207.75,207.75,0
20081201|2008-09-30 22:00,1,208.45,208.45,208.45,208.45,0
20081201|2008-09-30 22:30,1,206.75,208.7,206.75,208.7,0
20081201|2008-09-30 23:00,1,207.3,207.3,207.3,207.3,0
20081201|2008-09-30 23:30,1,207.3,208.95,207.3,208.95,0
20081201|2008-10-01 00:30,1,205.5,205.5,205.5,205.5,0
20081201|2008-10-01 01:30,1,206.1,209.9,206.1,209.9,0
20081201|2008-10-01 02:00,1,206.05,206.05,205,205,0
20081201|2008-10-01 02:30,1,208,208,206,207,0
20081201|2008-10-01 03:00,1,207,209,205.8,209,0
20081201|2008-10-01 03:30,1,208.85,210,208.85,209.5,0
20081201|2008-10-01 04:00,1,208.7,208.7,208.7,208.7,0
20081201|2008-10-01 04:30,1,208.7,208.7,208.7,208.7,0
20081201|2008-10-01 05:00,1,208.95,208.95,208.95,208.95,0
20081201|2008-10-01 05:30,1,209,209,206.1,206.25,0
20081201|2008-10-01 06:00,1,206.3,208,206.3,208,0
20081201|2008-10-01 06:30,1,207.05,207.05,207.05,207.05,0
20081201|2008-10-01 07:00,1,207,207,203,204.5,0
20081201|2008-10-01 07:30,1,202.35,204.7,202.3,204,0
20081201|2008-10-01 08:00,1,202.75,208.65,202,207.95,0
20081201|2008-10-01 08:30,1,207.8,220.8,205,215,1
20081201|2008-10-01 09:00,1,217.85,217.85,210,212,0
20081201|2008-10-01 09:30,1,212.9,214.95,210.55,212,0
20081201|2008-10-01 10:00,1,212,213,210,210,0
20081201|2008-10-01 10:30,1,210,212.15,210,212,0
20081201|2008-10-01 11:00,1,212,212.25,210.35,212.25,0
20081201|2008-10-01 11:30,1,212.2,213,208,212,0
20081201|2008-10-01 12:00,1,212.9,212.9,210.95,211,0
20081201|2008-10-01 12:30,1,211.05,212.15,211.05,212.15,0
20081201|2008-10-01 13:00,1,211,211,210.35,210.35,0
20081201|2008-10-01 13:30,1,211.95,211.95,208.75,211.8,0
20081201|2008-10-01 14:00,1,210.55,210.95,208,208,0
20081201|2008-10-01 14:30,1,209.95,210,209.95,210,0
20081201|2008-10-01 15:00,1,210.45,210.45,208.05,210.45,0
20081201|2008-10-01 15:30,1,208.05,208.05,208,208,0
20081201|2008-10-01 18:00,2,208,208,208,208,0
20081201|2008-10-01 18:30,2,209.1,210,209.1,210,0
20081201|2008-10-01 19:00,2,208.05,208.05,208,208,0
20081201|2008-10-01 19:30,2,210.25,210.25,210.25,210.25,0
20081201|2008-10-01 20:00,2,210.95,211,210,210,0
20081201|2008-10-01 20:30,2,210,213.2,210,213.2,0
20081201|2008-10-01 23:30,2,208.5,208.5,208.5,208.5,0
20081201|2008-10-02 00:00,2,208.3,208.3,208.3,208.3,0
20081201|2008-10-02 01:00,2,208.4,208.4,208.4,208.4,0
20081201|2008-10-02 01:30,2,207,207,206,206,0
20081201|2008-10-02 02:00,2,205,210.45,203.5,210.45,0
20081201|2008-10-02 02:30,2,204,204,204,204,0
20081201|2008-10-02 03:00,2,206,208,205,205,0
20081201|2008-10-02 04:00,2,208,208,207.5,207.5,0
20081201|2008-10-02 04:30,2,207,207,207,207,0
20081201|2008-10-02 05:00,2,209.8,209.8,207,207.95,0
20081201|2008-10-02 05:30,2,207.95,207.95,206.25,206.25,0
20081201|2008-10-02 06:30,2,205.5,206.5,205.5,206.5,0
20081201|2008-10-02 07:00,2,207.45,207.45,206,206,0
20081201|2008-10-02 07:30,2,208.95,208.95,202.55,202.55,0
20081201|2008-10-02 08:00,2,202.5,208.75,202.5,206,0
20081201|2008-10-02 08:30,2,206,208.9,206,208,0
20081201|2008-10-02 09:00,2,207.5,208.5,206,208,0
20081201|2008-10-02 09:30,2,208,208,202.8,205.2,0
20081201|2008-10-02 10:00,2,205.65,205.7,203,204,0
20081201|2008-10-02 10:30,2,203.9,204,203,204,0
20081201|2008-10-02 11:00,2,204.95,204.95,203.25,204.7,0
20081201|2008-10-02 11:30,2,204.7,205.8,202.8,202.8,0
20081201|2008-10-02 12:00,2,202.55,203.3,202,202,0
20081201|2008-10-02 12:30,2,202,202,200.1,200.25,0
20081201|2008-10-02 13:00,2,200.25,201.5,200.25,200.25,0
20081201|2008-10-02 13:30,2,200.3,200.3,200.3,200.3,0
20081201|2008-10-02 14:00,2,200.5,201.75,200,200,0
20081201|2008-10-02 14:30,2,200,200,199.9,199.9,0
20081201|2008-10-02 15:00,2,199.9,199.9,195,196.9,0
20081201|2008-10-02 15:30,2,198,198,198,198,0
20081201|2008-10-02 16:00,2,195.3,198.5,195.3,198.5,0
20081201|2008-10-02 17:00,3,198,203.2,198,198,0
20081201|2008-10-02 19:00,3,198,198,194,194,0
20081201|2008-10-02 19:30,3,195.1,195.1,195.1,195.1,0
20081201|2008-10-02 20:00,3,196.75,196.75,196.75,196.75,0
20081201|2008-10-02 20:30,3,196.5,202,196.5,202,0
20081201|2008-10-02 21:00,3,202,202,202,202,0
20081201|2008-10-02 21:30,3,202,202,202,202,0
20081201|2008-10-02 22:00,3,202,203,202,203,0
20081201|2008-10-03 00:00,3,206,206,202,205,0
20081201|2008-10-03 01:00,3,205,205.55,205,205,0
20081201|2008-10-03 01:30,3,205,205.55,205,205.55,0
20081201|2008-10-03 02:30,3,205.6,205.75,205.4,205.4,0
20081201|2008-10-03 03:00,3,205.5,205.5,205.5,205.5,0
20081201|2008-10-03 04:00,3,205,205.7,203.5,203.5,0
20081201|2008-10-03 04:30,3,206,207.5,206,207.5,0
20081201|2008-10-03 05:00,3,202.5,203,202.5,203,0
20081201|2008-10-03 05:30,3,203,203,202.5,202.5,0
20081201|2008-10-03 07:00,3,202,202.1,201,201,0
20081201|2008-10-03 07:30,3,199.55,199.55,196.35,196.35,0
20081201|2008-10-03 08:00,3,197,198.65,196.5,198,0
20081201|2008-10-03 08:30,3,198,200,198,199.25,0
20081201|2008-10-03 09:00,3,200,201,199,201,0
20081201|2008-10-03 09:30,3,200.2,204.8,199.75,204,0
20081201|2008-10-03 10:00,3,204,204,201.1,202.25,0
20081201|2008-10-03 10:30,3,202.25,203.1,201.3,201.3,0
20081201|2008-10-03 11:00,3,202.45,203,199.5,199.5,0
20081201|2008-10-03 11:30,3,199.2,202,199.2,201.85,0
20081201|2008-10-03 12:00,3,202,202,200,200.3,0
20081201|2008-10-03 12:30,3,200,200,198.05,199.5,0
20081201|2008-10-03 13:00,3,200.75,200.75,197,200,0
20081201|2008-10-03 14:00,3,201,202.9,201,202.9,0
20081201|2008-10-03 14:30,3,202,204,202,203.8,0
20081201|2008-10-03 15:30,3,204.95,205,204.95,205,0
20081201|2008-10-03 17:00,6,201.85,201.85,201.85,201.85,0
20081201|2008-10-05 17:00,6,202.65,202.65,202.65,202.65,0
20081201|2008-10-05 18:00,6,201,201,201,201,0
20081201|2008-10-05 18:30,6,198.55,198.55,198.55,198.55,0
20081201|2008-10-05 19:00,6,201,201,200,200,0
20081201|2008-10-05 19:30,6,200.55,200.55,200.55,200.55,0
20081201|2008-10-05 20:00,6,200.5,202.85,200,202.85,0
20081201|2008-10-05 22:00,6,202.95,203,202.95,203,0
20081201|2008-10-05 22:30,6,200.5,200.55,200.5,200.5,0
20081201|2008-10-05 23:00,6,200.5,200.5,200.5,200.5,0
20081201|2008-10-05 23:30,6,201.9,201.95,201.5,201.5,0
20081201|2008-10-06 00:00,6,202.8,202.85,202.8,202.85,0
20081201|2008-10-06 00:30,6,201.6,201.6,201.6,201.6,0
20081201|2008-10-06 01:00,6,200.65,200.65,200.2,200.25,0
20081201|2008-10-06 01:30,6,199.05,199.05,199,199,0
20081201|2008-10-06 02:30,6,200.1,200.1,196.55,196.55,0
20081201|2008-10-06 03:30,6,197.55,200.5,197.55,198.15,0
20081201|2008-10-06 04:00,6,198.15,200.5,198.15,200.5,0
20081201|2008-10-06 04:30,6,199,199,199,199,0
20081201|2008-10-06 05:00,6,200.5,201.5,200.5,201.5,0
20081201|2008-10-06 05:30,6,201.55,205.45,201.55,205.45,0
20081201|2008-10-06 06:00,6,204.8,204.8,204.8,204.8,0
20081201|2008-10-06 07:00,6,204,204,202.25,202.25,0
20081201|2008-10-06 07:30,6,203,205.95,200.85,200.85,0
20081201|2008-10-06 08:00,6,200.3,203,198.05,203,0
20081201|2008-10-06 08:30,6,203,206,203,204.05,0
20081201|2008-10-06 09:00,6,204.45,205.95,201.5,201.5,0
20081201|2008-10-06 09:30,6,202.45,202.95,198,198,0
20081201|2008-10-06 10:00,6,199,201,199,199.5,0
20081201|2008-10-06 10:30,6,199.5,200.25,199.5,200,0
20081201|2008-10-06 11:00,6,200.05,200.5,199.75,200.5,0
20081201|2008-10-06 11:30,6,201,203.8,199.75,202.5,0
20081201|2008-10-06 12:00,6,201.2,203.95,199.95,201.3,0
20081201|2008-10-06 12:30,6,201.7,201.8,200.05,201.8,0
20081201|2008-10-06 13:00,6,201.65,201.65,200.05,200.05,0
20081201|2008-10-06 13:30,6,201.1,201.1,200.1,200.1,0
20081201|2008-10-06 14:00,6,200.3,202,200.25,201.95,0
20081201|2008-10-06 14:30,6,201.85,201.95,200.1,200.1,0
20081201|2008-10-06 15:00,6,202.05,202.05,202.05,202.05,0
20081201|2008-10-06 15:30,6,202.1,202.1,202.1,202.1,0
20081201|2008-10-06 16:00,6,202.25,202.25,202.25,202.25,0
20081201|2008-10-06 17:30,7,201.7,201.7,201.7,201.7,0
20081201|2008-10-06 18:00,7,202.2,202.25,202.2,202.25,0
20081201|2008-10-06 20:00,7,202.2,202.25,202.2,202.25,0
20081201|2008-10-06 20:30,7,202.25,202.25,202,202,0
20081201|2008-10-06 21:00,7,202.25,202.5,202,202,0
20081201|2008-10-06 23:00,7,202.95,203.5,202.95,203.5,0
20081201|2008-10-07 01:00,7,203,203.5,201.35,201.35,0
20081201|2008-10-07 01:30,7,201.25,201.25,201.25,201.25,0
20081201|2008-10-07 02:00,7,203.45,205,203.45,204.5,0
20081201|2008-10-07 02:30,7,204.9,208.95,203.05,205.6,0
20081201|2008-10-07 03:00,7,205.6,205.6,205.45,205.45,0
20081201|2008-10-07 03:30,7,205.4,205.4,205.4,205.4,0
20081201|2008-10-07 04:00,7,205.75,205.8,205.75,205.8,0
20081201|2008-10-07 04:30,7,206.35,206.5,206.35,206.5,0
20081201|2008-10-07 05:30,7,205.1,207,204.85,207,0
20081201|2008-10-07 06:00,7,207.75,207.75,207.75,207.75,0
20081201|2008-10-07 06:30,7,207.45,207.5,205.05,205.05,0
20081201|2008-10-07 07:00,7,205.2,206.95,205.05,205.1,0
20081201|2008-10-07 07:30,7,206.95,206.95,205.1,206.25,0
20081201|2008-10-07 08:00,7,206.15,207,205.45,206.75,0
20081201|2008-10-07 08:30,7,206.5,206.65,205.05,205.25,0
20081201|2008-10-07 09:00,7,206.05,206.75,205.05,206,0
20081201|2008-10-07 09:30,7,206,206.2,205.3,205.5,0
20081201|2008-10-07 10:00,7,205.25,205.25,198.3,200,0
20081201|2008-10-07 10:30,7,200,201.1,199,200,0
20081201|2008-10-07 11:00,7,199.6,200.4,197.95,197.95,0
20081201|2008-10-07 11:30,7,198,199.15,195.75,198.5,0
20081201|2008-10-07 12:00,7,198,202.5,197.9,201.35,0
20081201|2008-10-07 12:30,7,201.4,203.95,200.75,201.4,0
20081201|2008-10-07 13:00,7,200.8,200.8,200.15,200.15,0
20081201|2008-10-07 13:30,7,201.3,202.15,201.3,202.15,0
20081201|2008-10-07 14:00,7,202.45,202.45,202.45,202.45,0
20081201|2008-10-07 14:30,7,203,203.1,202,202,0
20081201|2008-10-07 15:00,7,203.95,203.95,202,202,0
20081201|2008-10-07 15:30,7,202,202,201,201,0
20081201|2008-10-07 18:00,8,203,203,203,203,0
20081201|2008-10-07 19:00,8,202,202,202,202,0
20081201|2008-10-07 19:30,8,201.25,201.25,201.15,201.15,0
20081201|2008-10-07 20:00,8,201.1,201.1,201.05,201.1,0
20081201|2008-10-07 20:30,8,200.25,200.25,200.25,200.25,0
20081201|2008-10-07 21:00,8,200.25,203.05,200.05,203.05,0
20081201|2008-10-07 21:30,8,199.65,199.65,199.65,199.65,0
20081201|2008-10-07 22:30,8,200,200.5,200,200.5,0
20081201|2008-10-08 00:00,8,200,200,197.5,197.5,0
20081201|2008-10-08 00:30,8,199,199,199,199,0
20081201|2008-10-08 01:00,8,199.5,201,199.5,201,0
20081201|2008-10-08 01:30,8,202.95,203.75,202.95,203.75,0
20081201|2008-10-08 02:00,8,203.7,203.7,200.2,200.2,0
20081201|2008-10-08 03:00,8,203.7,204.9,203.7,204.9,0
20081201|2008-10-08 03:30,8,204.5,204.5,200.3,200.4,0
20081201|2008-10-08 04:00,8,204,204.8,204,204.8,0
20081201|2008-10-08 04:30,8,204.5,205,204.3,204.3,0
20081201|2008-10-08 06:00,8,201.1,205.05,201,204,0
20081201|2008-10-08 06:30,8,204.85,204.85,202.45,202.5,0
20081201|2008-10-08 07:00,8,202.5,202.5,201,201,0
20081201|2008-10-08 07:30,8,202.15,202.5,200,201.05,0
20081201|2008-10-08 08:00,8,201.05,201.95,200,200.9,0
20081201|2008-10-08 08:30,8,201.4,201.95,195.15,195.15,0
20081201|2008-10-08 09:00,8,200.45,201.45,200.35,200.5,0
20081201|2008-10-08 09:30,8,200.5,201.85,200.4,201.35,0
20081201|2008-10-08 10:00,8,200.75,202,200.2,200.2,0
20081201|2008-10-08 10:30,8,200.8,200.8,199,199,0
20081201|2008-10-08 11:00,8,199.45,199.5,198.75,198.85,0
20081201|2008-10-08 11:30,8,199.45,200.15,199.1,200,0
20081201|2008-10-08 12:00,8,199.5,201.5,199,200.35,0
20081201|2008-10-08 12:30,8,200.5,200.5,199.25,199.25,0
20081201|2008-10-08 13:00,8,199.05,200.7,199.05,200,0
20081201|2008-10-08 13:30,8,200.2,200.2,199.15,199.15,0
20081201|2008-10-08 14:30,8,199.7,200.3,199.15,200.3,0
20081201|2008-10-08 15:30,8,201,201.55,201,201.55,0
20081201|2008-10-08 16:30,8,199.7,199.7,199.7,199.7,0
20081201|2008-10-08 19:30,9,201.65,201.65,201.65,201.65,0
20081201|2008-10-08 20:30,9,201.7,201.75,201.65,201.75,0
20081201|2008-10-08 22:00,9,200.95,200.95,200.95,200.95,0
20081201|2008-10-08 22:30,9,201,201.85,201,201.85,0
20081201|2008-10-09 01:30,9,200.95,200.95,200.95,200.95,0
20081201|2008-10-09 02:00,9,200.95,201.9,200.95,201.9,0
20081201|2008-10-09 02:30,9,201.9,203.8,201.9,202.05,0
20081201|2008-10-09 03:00,9,202.5,204,202.5,203,0
20081201|2008-10-09 03:30,9,204.65,205,200,202.5,0
20081201|2008-10-09 04:00,9,203.9,204,203,204,0
20081201|2008-10-09 05:00,9,203.95,204,203.95,204,0
20081201|2008-10-09 05:30,9,203.5,203.5,203,203,0
20081201|2008-10-09 06:00,9,203,203.5,203,203.05,0
20081201|2008-10-09 06:30,9,203,203,202.9,202.9,0
20081201|2008-10-09 07:00,9,203,203,202.5,202.55,0
20081201|2008-10-09 07:30,9,202.95,203.9,202.95,203.9,0
20081201|2008-10-09 08:00,9,203.75,204.5,203.75,204,0
20081201|2008-10-09 08:30,9,204.45,206.3,203.5,204.95,0
20081201|2008-10-09 09:00,9,205,205.95,204.45,205.95,0
20081201|2008-10-09 09:30,9,204,206,204,205.25,0
20081201|2008-10-09 10:00,9,205.9,205.9,203.9,204.8,0
20081201|2008-10-09 10:30,9,206,207.45,205.3,206,0
20081201|2008-10-09 11:00,9,205.65,205.75,205,205.75,0
20081201|2008-10-09 11:30,9,204.8,206,204.2,204.2,0
20081201|2008-10-09 12:00,9,204.25,205.35,204.25,205.15,0
20081201|2008-10-09 12:30,9,205.2,205.25,205.2,205.25,0
20081201|2008-10-09 13:00,9,205.5,205.65,205.25,205.25,0
20081201|2008-10-09 14:00,9,205,205,204.15,204.15,0
20081201|2008-10-09 14:30,9,205,205.8,204.4,205.4,0
20081201|2008-10-09 15:00,9,206.35,207.7,206.35,206.5,0
20081201|2008-10-09 15:30,9,206.6,206.6,206.6,206.6,0
20081201|2008-10-09 16:00,9,206.5,206.5,206.5,206.5,0
20081201|2008-10-09 17:00,10,204.7,204.7,204.7,204.7,0
20081201|2008-10-09 18:00,10,204.6,204.6,204.6,204.6,0
20081201|2008-10-09 18:30,10,207.4,207.4,206,206,0
20081201|2008-10-09 19:00,10,204.15,204.15,204.15,204.15,0
20081201|2008-10-09 19:30,10,203.05,204,203.05,204,0
20081201|2008-10-09 20:00,10,204,204,204,204,0
20081201|2008-10-09 21:00,10,205.6,205.6,205.6,205.6,0
20081201|2008-10-09 21:30,10,203.2,203.2,203.2,203.2,0
20081201|2008-10-09 22:00,10,202.8,202.8,202.5,202.5,0
20081201|2008-10-09 23:00,10,205.4,205.4,202.5,202.5,0
20081201|2008-10-10 00:00,10,202.5,202.5,202.5,202.5,0
20081201|2008-10-10 01:30,10,205,205,203.5,203.5,0
20081201|2008-10-10 03:00,10,202.5,202.5,202.5,202.5,0
20081201|2008-10-10 03:30,10,202.5,202.6,201,201,0
20081201|2008-10-10 04:00,10,201,201,198.1,198.1,0
20081201|2008-10-10 04:30,10,198.5,198.5,196.5,198.5,0
20081201|2008-10-10 05:00,10,198.5,198.5,197.5,197.5,0
20081201|2008-10-10 05:30,10,198,198.5,197.5,198.5,0
20081201|2008-10-10 06:00,10,198.5,201.7,198.5,201.7,0
20081201|2008-10-10 06:30,10,198.5,198.5,196.3,198.5,0
20081201|2008-10-10 07:00,10,197.95,198,197,197,0
20081201|2008-10-10 07:30,10,197,197,196.35,197,0
20081201|2008-10-10 08:00,10,196.95,197.9,191,194.4,0
20081201|2008-10-10 08:30,10,194.4,194.9,193.5,193.5,0
20081201|2008-10-10 09:00,10,195,196.5,193.6,196.5,0
20081201|2008-10-10 09:30,10,194.5,198.25,194.5,198.25,0
20081201|2008-10-10 10:00,10,197.5,198,197.5,197.5,0
20081201|2008-10-10 10:30,10,197.5,198.5,197.5,197.5,0
20081201|2008-10-10 11:00,10,197.5,198,197.5,198,0
20081201|2008-10-10 11:30,10,198.35,198.35,197.5,197.5,0
20081201|2008-10-10 12:00,10,197.5,198,197.5,197.5,0
20081201|2008-10-10 12:30,10,197.5,197.5,182.2,188.4,0
20081201|2008-10-10 13:00,10,188.5,194.55,185.8,192,0
20081201|2008-10-10 13:30,10,189.55,193.5,189.3,190.05,0
20081201|2008-10-10 14:00,10,190,193,188.25,193,0
20081201|2008-10-10 14:30,10,193.75,194,192.15,194,0
20081201|2008-10-10 15:00,10,194,194,194,194,0
20081201|2008-10-10 17:00,13,197.5,197.5,197.5,197.5,0
20081201|2008-10-12 18:00,13,193,195.9,193,195.9,0
20081201|2008-10-12 19:00,13,195,195,195,195,0
20081201|2008-10-12 19:30,13,189,189,186.5,186.5,0
20081201|2008-10-12 20:00,13,192,192,192,192,0
20081201|2008-10-12 20:30,13,190.8,190.8,188,188,0
20081201|2008-10-12 21:30,13,190.4,194,190.4,194,0
20081201|2008-10-12 23:30,13,194,194,194,194,0
20081201|2008-10-13 00:00,13,194,194,194,194,0
20081201|2008-10-13 01:00,13,193,193,193,193,0
20081201|2008-10-13 01:30,13,194,201.9,194,201.9,0
20081201|2008-10-13 02:00,13,201.8,201.8,199,199,0
20081201|2008-10-13 02:30,13,201.8,202.5,201.8,202.5,0
20081201|2008-10-13 03:30,13,196,200.8,195.95,200.8,0
20081201|2008-10-13 04:00,13,202.2,202.2,202.2,202.2,0
20081201|2008-10-13 04:30,13,202.2,202.2,202.2,202.2,0
20081201|2008-10-13 05:00,13,202.2,202.5,202.2,202.5,0
20081201|2008-10-13 05:30,13,202,202.3,200,200,0
20081201|2008-10-13 06:00,13,202.2,206.9,202,205.5,0
20081201|2008-10-13 06:30,13,205.85,205.9,205.85,205.9,0
20081201|2008-10-13 07:00,13,203,203.05,201.1,201.1,0
20081201|2008-10-13 07:30,13,203.45,203.9,202.25,203,0
20081201|2008-10-13 08:00,13,203,203.6,200.9,201.95,0
20081201|2008-10-13 08:30,13,201.2,205,200,200.45,0
20081201|2008-10-13 09:00,13,201.75,205.05,200.4,204.5,0
20081201|2008-10-13 09:30,13,205,205.05,203,203.95,0
20081201|2008-10-13 10:00,13,204.5,205,203.25,204.5,0
20081201|2008-10-13 10:30,13,205.05,205.05,203.15,203.15,0
20081201|2008-10-13 11:00,13,204.05,205,203,205,0
20081201|2008-10-13 11:30,13,204.95,204.95,203.45,203.8,0
20081201|2008-10-13 12:00,13,203.85,205.4,203.85,205.4,0
20081201|2008-10-13 12:30,13,205.35,205.35,205.35,205.35,0
20081201|2008-10-13 13:00,13,203.55,203.55,202.8,202.8,0
20081201|2008-10-13 13:30,13,202.9,203.4,202.8,203.4,0
20081201|2008-10-13 14:00,13,204,204,204,204,0
20081201|2008-10-13 15:00,13,204,204,203,203,0
20081201|2008-10-13 15:30,13,203,203,203,203,0
20081201|2008-10-13 17:00,14,203.8,203.8,203.8,203.8,0
20081201|2008-10-13 19:00,14,206.9,208,206.9,208,0
20081201|2008-10-13 19:30,14,208,209.9,208,209,0
20081201|2008-10-13 20:00,14,209,210,208,210,0
20081201|2008-10-13 20:30,14,211,211.3,210.25,211.3,0
20081201|2008-10-13 21:00,14,211.3,211.3,211.3,211.3,0
20081201|2008-10-13 21:30,14,211.3,211.3,211.3,211.3,0
20081201|2008-10-13 22:30,14,211.3,211.3,211.3,211.3,0
20081201|2008-10-14 00:00,14,210,210,210,210,0
20081201|2008-10-14 01:00,14,206.1,206.1,206.1,206.1,0
20081201|2008-10-14 01:30,14,210.9,210.9,210.9,210.9,0
20081201|2008-10-14 02:00,14,208,208,208,208,0
20081201|2008-10-14 03:00,14,207.25,207.25,203.2,203.2,0
20081201|2008-10-14 03:30,14,202,203.8,202,202,0
20081201|2008-10-14 04:30,14,206.8,209.5,206.8,207.5,0
20081201|2008-10-14 05:00,14,209.5,209.5,207,207,0
20081201|2008-10-14 05:30,14,208.5,208.5,204.8,204.8,0
20081201|2008-10-14 06:00,14,209.5,209.5,209.5,209.5,0
20081201|2008-10-14 06:30,14,207.25,207.25,205.3,205.3,0
20081201|2008-10-14 07:00,14,207.3,207.7,206.35,206.5,0
20081201|2008-10-14 07:30,14,205.6,205.6,204.8,205,0
20081201|2008-10-14 08:00,14,205,205.55,203.15,204,0
20081201|2008-10-14 08:30,14,204.05,205,204,205,0
20081201|2008-10-14 09:00,14,205.55,205.6,203.5,205.2,0
20081201|2008-10-14 09:30,14,204.4,204.4,203,203.05,0
20081201|2008-10-14 10:00,14,203.6,205.25,201.5,201.5,0
20081201|2008-10-14 10:30,14,201.95,202,201.5,202,0
20081201|2008-10-14 11:00,14,202,202.2,201.1,202,0
20081201|2008-10-14 11:30,14,203.5,205,203.5,205,0
20081201|2008-10-14 12:00,14,204.95,204.95,203.9,204,0
20081201|2008-10-14 12:30,14,203.15,203.15,203.1,203.1,0
20081201|2008-10-14 13:00,14,204,204,204,204,0
20081201|2008-10-14 13:30,14,204.95,205,203.5,203.5,0
20081201|2008-10-14 14:00,14,203.5,203.5,203.5,203.5,0
20081201|2008-10-14 14:30,14,203.15,203.9,203.15,203.9,0
20081201|2008-10-14 15:00,14,203.1,203.1,201.1,201.1,0
20081201|2008-10-14 15:30,14,200.5,200.5,200.5,200.5,0
20081201|2008-10-14 16:30,14,204.55,204.55,204.55,204.55,0
20081201|2008-10-14 20:00,15,202.5,202.5,202.5,202.5,0
20081201|2008-10-14 23:30,15,200.1,200.1,199,199,0
20081201|2008-10-15 00:00,15,198.6,198.6,198.6,198.6,0
20081201|2008-10-15 01:00,15,201.15,201.25,201.15,201.25,0
20081201|2008-10-15 02:00,15,201.5,201.5,201.5,201.5,0
20081201|2008-10-15 02:30,15,202.7,202.9,202.5,202.5,0
20081201|2008-10-15 03:00,15,202.9,202.9,202.9,202.9,0
20081201|2008-10-15 03:30,15,202.5,202.5,202.5,202.5,0
20081201|2008-10-15 05:00,15,200.5,202.5,200.5,202.5,0
20081201|2008-10-15 06:00,15,200.4,200.4,200.3,200.3,0
20081201|2008-10-15 06:30,15,200,200,198.5,198.5,0
20081201|2008-10-15 07:00,15,199.5,199.5,196.1,196.1,0
20081201|2008-10-15 07:30,15,196.9,197.8,195.15,196.65,0
20081201|2008-10-15 08:00,15,196.65,200.8,196.65,198.5,0
20081201|2008-10-15 08:30,15,198.5,199.05,197.5,197.55,0
20081201|2008-10-15 09:00,15,198.65,198.95,197,197.05,0
20081201|2008-10-15 09:30,15,197.5,197.5,197.5,197.5,0
20081201|2008-10-15 10:00,15,196.7,197.55,196.65,197.1,0
20081201|2008-10-15 10:30,15,197.4,197.6,195.5,196.8,0
20081201|2008-10-15 11:00,15,196.9,198.9,196.4,197,0
20081201|2008-10-15 11:30,15,197.6,197.65,195.6,195.6,0
20081201|2008-10-15 12:00,15,196.3,196.3,195.5,195.5,0
20081201|2008-10-15 12:30,15,195.1,195.15,194.6,194.6,0
20081201|2008-10-15 13:00,15,195.5,195.5,195.5,195.5,0
20081201|2008-10-15 14:30,15,194.75,196,194.75,196,0
20081201|2008-10-15 15:00,15,194.7,194.7,194.7,194.7,0
20081201|2008-10-15 17:00,16,195.6,195.6,195.6,195.6,0
20081201|2008-10-15 18:00,16,194.05,194.05,194.05,194.05,0
20081201|2008-10-15 19:00,16,193.05,193.95,191.3,191.3,0
20081201|2008-10-15 19:30,16,191.55,191.55,191.5,191.5,0
20081201|2008-10-15 20:00,16,191.15,192.5,191.1,191.15,0
20081201|2008-10-15 20:30,16,193,193,193,193,0
20081201|2008-10-15 22:00,16,194.65,194.65,194.65,194.65,0
20081201|2008-10-15 23:30,16,192.9,192.9,192.9,192.9,0
20081201|2008-10-16 01:00,16,195,195,191.1,191.1,0
20081201|2008-10-16 01:30,16,193,193,191.1,191.1,0
20081201|2008-10-16 02:00,16,192.5,192.5,192.5,192.5,0
20081201|2008-10-16 02:30,16,191,191,190,190,0
20081201|2008-10-16 03:00,16,189,191,188,190.1,0
20081201|2008-10-16 04:00,16,190.2,191.6,190.1,191.6,0
20081201|2008-10-16 04:30,16,191,191,191,191,0
20081201|2008-10-16 05:00,16,191,191,190,190.8,0
20081201|2008-10-16 05:30,16,190,190,188,190,0
20081201|2008-10-16 06:00,16,190,190,190,190,0
20081201|2008-10-16 06:30,16,188,188,185,185,0
20081201|2008-10-16 07:00,16,187.7,187.7,182.55,182.55,0
20081201|2008-10-16 07:30,16,182.5,185.35,182,184.1,0
20081201|2008-10-16 08:00,16,183.6,184.25,182.2,183.45,0
20081201|2008-10-16 08:30,16,183.2,183.45,170.8,178.25,0
20081201|2008-10-16 09:00,16,177.5,179.25,171.1,174,0
20081201|2008-10-16 09:30,16,173,174.75,170.35,172.5,0
20081201|2008-10-16 10:00,16,172.1,172.1,165.1,166.55,0
20081201|2008-10-16 10:30,16,166.05,170,165.05,169.15,0
20081201|2008-10-16 11:00,16,169.05,175.55,168.05,175.05,0
20081201|2008-10-16 11:30,16,175.5,175.5,172.75,172.75,0
20081201|2008-10-16 12:00,16,173,174.5,173,173,0
20081201|2008-10-16 12:30,16,172.5,175,170.75,175,0
20081201|2008-10-16 13:00,16,172.55,174.45,172.25,174.45,0
20081201|2008-10-16 13:30,16,174.5,175.2,174.5,175.2,0
20081201|2008-10-16 14:00,16,174,175,171.6,174.95,0
20081201|2008-10-16 14:30,16,174.95,175.95,174.95,175.95,0
20081201|2008-10-16 15:00,16,177.95,179.45,177.95,179.45,0
20081201|2008-10-16 15:30,16,179.45,179.5,177.75,179.5,0
20081201|2008-10-16 16:00,16,177.5,177.5,177.5,177.5,0
20081201|2008-10-16 17:00,17,179.8,179.8,173.1,173.1,0
20081201|2008-10-16 19:00,17,179.85,179.9,179.85,179.9,0
20081201|2008-10-16 19:30,17,179.9,179.9,179.9,179.9,0
20081201|2008-10-16 20:30,17,180.5,180.5,180.5,180.5,0
20081201|2008-10-16 22:00,17,179,179,179,179,0
20081201|2008-10-16 22:30,17,179,179,179,179,0
20081201|2008-10-16 23:00,17,180,180.5,180,180.5,0
20081201|2008-10-17 00:30,17,178.5,178.5,178.5,178.5,0
20081201|2008-10-17 01:00,17,178,178.5,178,178.5,0
20081201|2008-10-17 01:30,17,180.45,182,180.45,182,0
20081201|2008-10-17 02:00,17,180,181.5,180,181,0
20081201|2008-10-17 02:30,17,181,182,179.5,179.5,0
20081201|2008-10-17 03:00,17,178.5,179,173.2,173.2,0
20081201|2008-10-17 03:30,17,174.5,174.5,173.1,173.1,0
20081201|2008-10-17 04:00,17,172,172,171.5,172,0
20081201|2008-10-17 04:30,17,173,174.5,173,174.5,0
20081201|2008-10-17 05:00,17,172,172,167.55,168,0
20081201|2008-10-17 05:30,17,168,170.5,167.05,170.5,0
20081201|2008-10-17 06:00,17,170.5,170.5,170.5,170.5,0
20081201|2008-10-17 06:30,17,170.5,171,170.5,171,0
20081201|2008-10-17 07:00,17,171,171,165.25,169.9,0
20081201|2008-10-17 07:30,17,170.7,172.8,169,172.5,0
20081201|2008-10-17 08:00,17,172.45,174,172.45,173,0
20081201|2008-10-17 08:30,17,174.4,176.7,174,175.6,0
20081201|2008-10-17 09:00,17,175.6,176.3,174.2,174.3,0
20081201|2008-10-17 09:30,17,174.3,176,173,176,0
20081201|2008-10-17 10:00,17,175.35,176,173.65,173.65,0
20081201|2008-10-17 10:30,17,173.7,175,173.5,174,0
20081201|2008-10-17 11:00,17,174.95,175,174,174.5,0
20081201|2008-10-17 11:30,17,174.5,174.5,173.7,174.5,0
20081201|2008-10-17 12:00,17,174.05,176.5,174,176.5,0
20081201|2008-10-17 12:30,17,175.05,176.75,175.05,176.75,0
20081201|2008-10-17 13:00,17,175.15,175.95,175.15,175.3,0
20081201|2008-10-17 13:30,17,175.95,176,175.05,175.05,0
20081201|2008-10-17 14:00,17,175.85,175.85,174.1,174.5,0
20081201|2008-10-17 14:30,17,174.5,174.5,174,174.5,0
20081201|2008-10-17 15:00,17,174.4,178,174.4,178,0
20081201|2008-10-17 16:00,17,177.95,177.95,177.95,177.95,0
20081201|2008-10-19 17:30,20,177,177,177,177,0
20081201|2008-10-19 19:00,20,177,177,177,177,0
20081201|2008-10-19 19:30,20,179.85,180,179.85,180,0
20081201|2008-10-19 20:30,20,180,180,180,180,0
20081201|2008-10-19 21:00,20,180,180,179,179,0
20081201|2008-10-19 21:30,20,178.2,178.2,177,177,0
20081201|2008-10-19 23:30,20,181.3,181.3,181.3,181.3,0
20081201|2008-10-20 00:00,20,181.5,184,181.5,183,0
20081201|2008-10-20 00:30,20,183,183,183,183,0
20081201|2008-10-20 01:00,20,184,184,184,184,0
20081201|2008-10-20 01:30,20,184.45,185,184.45,185,0
20081201|2008-10-20 02:00,20,185.85,185.9,182.55,182.55,0
20081201|2008-10-20 02:30,20,182.15,182.15,182.15,182.15,0
20081201|2008-10-20 03:00,20,181.3,181.3,180.2,180.2,0
20081201|2008-10-20 03:30,20,179.9,179.9,178,178,0
20081201|2008-10-20 04:30,20,178,178,176.5,176.5,0
20081201|2008-10-20 05:00,20,178,178,178,178,0
20081201|2008-10-20 05:30,20,178.5,180,178.5,180,0
20081201|2008-10-20 06:00,20,180,180,179,179.9,0
20081201|2008-10-20 06:30,20,181,181,181,181,0
20081201|2008-10-20 07:00,20,179.55,179.55,178,178,0
20081201|2008-10-20 07:30,20,180,184.7,180,183,0
20081201|2008-10-20 08:00,20,181.6,184,181.6,182.75,0
20081201|2008-10-20 08:30,20,182.7,182.75,178,179.8,0
20081201|2008-10-20 09:00,20,183.95,184.2,180.05,180.05,0
20081201|2008-10-20 09:30,20,181.7,182.35,181,181,0
20081201|2008-10-20 10:00,20,181.5,181.5,178.2,180,0
20081201|2008-10-20 10:30,20,180,181,179.95,181,0
20081201|2008-10-20 11:00,20,181.7,181.75,181.7,181.7,0
20081201|2008-10-20 11:30,20,181.75,182,179.8,180.15,0
20081201|2008-10-20 12:00,20,179.8,180.1,179.75,180.1,0
20081201|2008-10-20 12:30,20,178.25,179,178.25,179,0
20081201|2008-10-20 13:00,20,179.9,180.95,179.9,180.15,0
20081201|2008-10-20 14:00,20,180.15,181.6,180.15,181.6,0
20081201|2008-10-20 14:30,20,182.9,183,182.55,182.55,0
20081201|2008-10-20 15:00,20,183.85,184,183,184,0
20081201|2008-10-20 16:00,20,184.05,184.05,184.05,184.05,0
20081201|2008-10-20 17:00,21,180.05,180.05,180.05,180.05,0
20081201|2008-10-20 17:30,21,180.05,180.05,180.05,180.05,0
20081201|2008-10-20 19:00,21,183.05,183.05,182.1,182.1,0
20081201|2008-10-20 19:30,21,183.25,183.25,183.25,183.25,0
20081201|2008-10-21 00:30,21,183.5,183.5,183.5,183.5,0
20081201|2008-10-21 02:00,21,183.25,183.25,183.25,183.25,0
20081201|2008-10-21 03:00,21,183.2,184.5,183.2,184.5,0
20081201|2008-10-21 04:30,21,183.2,183.2,183.2,183.2,0
20081201|2008-10-21 05:30,21,182.75,182.75,182.5,182.75,0
20081201|2008-10-21 06:00,21,183.7,184,183.7,184,0
20081201|2008-10-21 06:30,21,183.5,183.5,183,183.15,0
20081201|2008-10-21 07:00,21,184.6,185.9,182.9,185.9,0
20081201|2008-10-21 07:30,21,185.85,186,182.25,182.75,0
20081201|2008-10-21 08:00,21,183.4,184.25,182.9,184,0
20081201|2008-10-21 08:30,21,184.5,184.8,183.2,184.15,0
20081201|2008-10-21 09:00,21,183.7,184.35,183,184.1,0
20081201|2008-10-21 09:30,21,184.05,185,184,184.6,0
20081201|2008-10-21 10:00,21,184.05,184.05,182.4,182.5,0
20081201|2008-10-21 10:30,21,182.5,184,182.5,183.1,0
20081201|2008-10-21 11:00,21,183.45,185.5,182.75,183.7,0
20081201|2008-10-21 11:30,21,183.75,184,183.1,183.1,0
20081201|2008-10-21 12:00,21,183.65,183.7,183.6,183.65,0
20081201|2008-10-21 12:30,21,183.7,184.1,183.7,184.1,0
20081201|2008-10-21 13:00,21,184.05,185.5,184.05,185.5,0
20081201|2008-10-21 13:30,21,185.5,186,185,185.9,0
20081201|2008-10-21 14:00,21,185.95,185.95,185.95,185.95,0
20081201|2008-10-21 14:30,21,185.5,185.5,185.1,185.1,0
20081201|2008-10-21 15:00,21,185.9,185.9,183.25,183.25,0
20081201|2008-10-21 17:00,22,183.1,183.1,183.1,183.1,0
20081201|2008-10-21 19:30,22,184.2,184.2,184.2,184.2,0
20081201|2008-10-21 20:30,22,183.2,183.2,183.2,183.2,0
20081201|2008-10-21 22:30,22,183.05,183.05,183,183,0
20081201|2008-10-21 23:00,22,183,183,183,183,0
20081201|2008-10-21 23:30,22,183,183,182,182,0
20081201|2008-10-22 00:00,22,181.45,181.45,181.45,181.45,0
20081201|2008-10-22 01:30,22,180.95,180.95,180.95,180.95,0
20081201|2008-10-22 02:00,22,178.05,178.05,178.05,178.05,0
20081201|2008-10-22 02:30,22,179.5,179.5,178.25,178.25,0
20081201|2008-10-22 03:00,22,178.25,179.8,178,179.8,0
20081201|2008-10-22 03:30,22,180,180,179,179,0
20081201|2008-10-22 05:30,22,180.25,180.25,178,178,0
20081201|2008-10-22 06:30,22,179,179,177.5,177.5,0
20081201|2008-10-22 07:00,22,178,179,178,179,0
20081201|2008-10-22 07:30,22,178.05,180.5,178.05,178.65,0
20081201|2008-10-22 08:00,22,178.9,180,178.4,179.95,0
20081201|2008-10-22 08:30,22,179.95,180.95,177.1,178.8,0
20081201|2008-10-22 09:00,22,179,179.7,178.35,179.5,0
20081201|2008-10-22 09:30,22,180.7,180.7,179.75,180.6,0
20081201|2008-10-22 10:00,22,179.8,179.95,178.7,178.75,0
20081201|2008-10-22 10:30,22,178.7,178.7,178,178.5,0
20081201|2008-10-22 11:00,22,178.45,178.5,177.95,177.95,0
20081201|2008-10-22 11:30,22,178,180.65,177.75,179.5,0
20081201|2008-10-22 12:00,22,180.35,180.35,178.5,179.25,0
20081201|2008-10-22 12:30,22,179.25,179.25,178,178.4,0
20081201|2008-10-22 13:00,22,178,178,176.9,178,0
20081201|2008-10-22 14:00,22,177.65,180.9,176.5,176.5,0
20081201|2008-10-22 14:30,22,177,178.7,176.5,178.7,0
20081201|2008-10-22 15:00,22,176.6,180.35,176.55,178.7,0
20081201|2008-10-22 18:30,23,177.5,177.5,177.15,177.15,0
20081201|2008-10-22 19:00,23,177.15,177.15,174,174,0
20081201|2008-10-22 19:30,23,175,175,170.5,170.5,0
20081201|2008-10-22 20:00,23,171,171,171,171,0
20081201|2008-10-22 22:30,23,171.1,171.1,171,171,0
20081201|2008-10-23 00:00,23,175.85,175.85,175.85,175.85,0
20081201|2008-10-23 00:30,23,175.15,178,175.15,178,0
20081201|2008-10-23 01:00,23,175,175,175,175,0
20081201|2008-10-23 01:30,23,177,177,177,177,0
20081201|2008-10-23 02:00,23,177,177,177,177,0
20081201|2008-10-23 02:30,23,175,175,175,175,0
20081201|2008-10-23 03:30,23,171.5,174.5,169.1,174.5,0
20081201|2008-10-23 04:00,23,173.05,174.5,173.05,174.5,0
20081201|2008-10-23 04:30,23,176,176,176,176,0
20081201|2008-10-23 05:00,23,173.05,173.05,173.05,173.05,0
20081201|2008-10-23 05:30,23,173.05,173.05,172,172,0
20081201|2008-10-23 06:00,23,172,172,172,172,0
20081201|2008-10-23 06:30,23,173.05,173.05,173.05,173.05,0
20081201|2008-10-23 07:00,23,173.1,174.5,172,172.55,0
20081201|2008-10-23 07:30,23,174.95,174.95,172.5,173,0
20081201|2008-10-23 08:00,23,170.65,173.2,167.25,173.2,0
20081201|2008-10-23 08:30,23,174.45,174.5,170,170.05,0
20081201|2008-10-23 09:00,23,174,174.55,173.85,173.85,0
20081201|2008-10-23 09:30,23,173.8,175.5,173.8,174.75,0
20081201|2008-10-23 10:00,23,174.75,175,173,173,0
20081201|2008-10-23 10:30,23,174.3,174.3,173,173.45,0
20081201|2008-10-23 11:00,23,173.15,173.2,172.75,173.2,0
20081201|2008-10-23 11:30,23,172.65,172.65,172.65,172.65,0
20081201|2008-10-23 12:00,23,171.45,171.55,171.45,171.55,0
20081201|2008-10-23 12:30,23,174.9,175,174,174,0
20081201|2008-10-23 13:00,23,172.35,172.35,172.3,172.3,0
20081201|2008-10-23 15:00,23,173.9,174,172.25,172.25,0
20081201|2008-10-23 15:30,23,172.2,172.2,172.2,172.2,0
20081201|2008-10-23 17:30,24,172.65,172.7,172.65,172.7,0
20081201|2008-10-23 19:30,24,175.5,175.5,175.5,175.5,0
20081201|2008-10-23 22:00,24,175.5,175.5,175.5,175.5,0
20081201|2008-10-24 00:30,24,173.05,174.95,173.05,174.95,0
20081201|2008-10-24 01:30,24,173.05,174.95,173,173,0
20081201|2008-10-24 02:00,24,172.7,173.95,171.05,171.05,0
20081201|2008-10-24 03:00,24,173,174,173,173,0
20081201|2008-10-24 03:30,24,171.25,171.25,170,171,0
20081201|2008-10-24 04:00,24,175.3,175.5,169.6,169.6,0
20081201|2008-10-24 04:30,24,171.6,171.8,169,170,0
20081201|2008-10-24 05:00,24,170,170,169,169,0
20081201|2008-10-24 05:30,24,169,169,169,169,0
20081201|2008-10-24 06:00,24,171,172.2,168.6,172.2,0
20081201|2008-10-24 06:30,24,170.5,170.5,168.65,168.65,0
20081201|2008-10-24 07:00,24,170.5,170.5,170.5,170.5,0
20081201|2008-10-24 07:30,24,171.35,171.55,170.55,171.2,0
20081201|2008-10-24 08:00,24,170.55,171.15,168.6,169.5,0
20081201|2008-10-24 08:30,24,169.5,169.95,167.7,169,0
20081201|2008-10-24 09:00,24,169.5,171.15,168.55,170.65,0
20081201|2008-10-24 09:30,24,170.05,171.2,170,170.3,0
20081201|2008-10-24 10:00,24,170.35,171.05,170.35,170.6,0
20081201|2008-10-24 10:30,24,171,171.9,170.8,171.55,0
20081201|2008-10-24 11:00,24,171.75,173.9,171.55,173.9,0
20081201|2008-10-24 11:30,24,173.9,174.75,171.05,174.75,0
20081201|2008-10-24 12:00,24,174.75,174.75,170.95,171.7,0
20081201|2008-10-24 12:30,24,170.9,171.85,170.9,171.85,0
20081201|2008-10-24 13:00,24,171,171,169.7,169.7,0
20081201|2008-10-24 13:30,24,170,171.1,169.6,171.1,0
20081201|2008-10-24 14:30,24,170.95,171,170.95,170.95,0
20081201|2008-10-24 15:30,24,171,171,171,171,0
20081201|2008-10-24 16:00,24,170.95,171,170.95,171,0
20081201|2008-10-24 16:30,24,173.95,173.95,173.95,173.95,0
20081201|2008-10-26 17:00,27,172.5,172.5,172.5,172.5,0
20081201|2008-10-26 17:30,27,169.55,169.55,169.55,169.55,0
20081201|2008-10-26 18:00,27,169.55,170,168.2,170,0
20081201|2008-10-26 18:30,27,170,170,170,170,0
20081201|2008-10-26 20:00,27,170.5,171,170.5,171,0
20081201|2008-10-26 21:30,27,171,171,171,171,0
20081201|2008-10-26 22:30,27,172.2,172.2,172.2,172.2,0
20081201|2008-10-26 23:30,27,172.2,172.2,172.2,172.2,0
20081201|2008-10-27 02:00,27,171.3,172.5,170,172.5,0
20081201|2008-10-27 03:00,27,168.7,168.7,168.2,168.2,0
20081201|2008-10-27 03:30,27,168.2,168.2,167.05,167.05,0
20081201|2008-10-27 04:00,27,167.05,167.7,167.05,167.7,0
20081201|2008-10-27 04:30,27,168.1,169,168.1,169,0
20081201|2008-10-27 05:00,27,169,169,169,169,0
20081201|2008-10-27 05:30,27,168.1,168.1,168.1,168.1,0
20081201|2008-10-27 06:00,27,169.75,170,169.75,170,0
20081201|2008-10-27 06:30,27,170,170.95,170,170.95,0
20081201|2008-10-27 07:00,27,168.6,170.9,168.6,170.75,0
20081201|2008-10-27 07:30,27,170,170.95,170,170,0
20081201|2008-10-27 08:00,27,170,170.3,169.55,170.3,0
20081201|2008-10-27 08:30,27,170.3,172.5,170,172.35,0
20081201|2008-10-27 09:00,27,172.5,173.4,170,170.15,0
20081201|2008-10-27 09:30,27,170,171.35,170,171,0
20081201|2008-10-27 10:00,27,171.1,171.9,171.1,171.25,0
20081201|2008-10-27 10:30,27,171.95,172,170.6,171.3,0
20081201|2008-10-27 11:00,27,171.5,173.05,171.5,172.15,0
20081201|2008-10-27 11:30,27,173.25,175.9,173.25,174.65,0
20081201|2008-10-27 12:00,27,174.65,176,174.35,176,0
20081201|2008-10-27 12:30,27,175.7,175.75,175,175,0
20081201|2008-10-27 13:00,27,173.15,174.25,173.15,174.25,0
20081201|2008-10-27 14:30,27,174.4,174.4,173.8,173.8,0
20081201|2008-10-27 15:00,27,174.4,174.4,174.4,174.4,0
20081201|2008-10-27 16:00,27,173.5,173.5,173.5,173.5,0
20081201|2008-10-27 17:00,28,175.4,175.4,175.4,175.4,0
20081201|2008-10-27 21:30,28,174.5,174.5,174.5,174.5,0
20081201|2008-10-27 23:00,28,175.75,175.9,175.75,175.9,0
20081201|2008-10-28 00:30,28,175.95,176,175.95,176,0
20081201|2008-10-28 01:00,28,176.5,176.5,176.5,176.5,0
20081201|2008-10-28 02:00,28,177.8,178.95,176.5,176.5,0
20081201|2008-10-28 02:30,28,176.5,176.5,176.5,176.5,0
20081201|2008-10-28 03:00,28,176.05,176.5,176.05,176.5,0
20081201|2008-10-28 03:30,28,179.7,180.45,178.9,178.9,0
20081201|2008-10-28 04:00,28,178.45,178.45,178.45,178.45,0
20081201|2008-10-28 05:00,28,178.5,178.65,175,175,0
20081201|2008-10-28 05:30,28,177.8,177.8,177.8,177.8,0
20081201|2008-10-28 06:00,28,177,177.05,177,177.05,0
20081201|2008-10-28 06:30,28,178.8,179.5,174.55,179.5,0
20081201|2008-10-28 07:00,28,179.45,179.85,176,179.85,0
20081201|2008-10-28 07:30,28,179.75,179.75,179.7,179.7,0
20081201|2008-10-28 08:00,28,178.75,179.75,177.45,179.7,0
20081201|2008-10-28 08:30,28,179.5,185,179.5,181.95,0
20081201|2008-10-28 09:00,28,181.8,183.65,181.8,182.05,0
20081201|2008-10-28 09:30,28,182.5,182.55,176.75,177.2,0
20081201|2008-10-28 10:00,28,178.1,180.5,178.1,179.5,0
20081201|2008-10-28 10:30,28,180.5,181.5,179.5,179.5,0
20081201|2008-10-28 11:00,28,179.5,181.85,178.7,181.75,0
20081201|2008-10-28 11:30,28,183.7,183.75,183.7,183.75,0
20081201|2008-10-28 12:00,28,180,182.65,179,182,0
20081201|2008-10-28 12:30,28,180.55,180.55,178.85,178.85,0
20081201|2008-10-28 13:00,28,180,182,180,182,0
20081201|2008-10-28 13:30,28,182,183,182,183,0
20081201|2008-10-28 14:00,28,183,183,183,183,0
20081201|2008-10-28 14:30,28,183,185.9,183,185.9,0
20081201|2008-10-28 15:00,28,185.9,185.9,183.25,183.25,0
20081201|2008-10-28 15:30,28,182.75,185.85,182.75,185.85,0
20081201|2008-10-28 17:30,29,183.75,183.75,183.75,183.75,0
20081201|2008-10-28 19:30,29,185.9,185.9,185.9,185.9,0
20081201|2008-10-28 21:00,29,183,183,183,183,0
20081201|2008-10-28 21:30,29,184.2,184.2,184.2,184.2,0
20081201|2008-10-28 22:00,29,184.2,184.2,184.2,184.2,0
20081201|2008-10-28 23:00,29,183.5,183.5,183.5,183.5,0
20081201|2008-10-28 23:30,29,182.5,182.5,182.5,182.5,0
20081201|2008-10-29 00:00,29,182.5,182.5,182.5,182.5,0
20081201|2008-10-29 02:00,29,183.5,183.5,183.5,183.5,0
20081201|2008-10-29 03:00,29,185,185,183.5,184,0
20081201|2008-10-29 03:30,29,185.9,189.5,185.9,189.5,0
20081201|2008-10-29 04:00,29,189.9,189.9,188.2,188.2,0
20081201|2008-10-29 04:30,29,188.2,188.2,188.2,188.2,0
20081201|2008-10-29 05:00,29,188.9,190.55,188.9,190.55,0
20081201|2008-10-29 06:00,29,190.5,193.25,190.5,193.25,0
20081201|2008-10-29 06:30,29,192,193,192,193,0
20081201|2008-10-29 07:00,29,191,192.5,190.05,192.5,0
20081201|2008-10-29 07:30,29,192.45,195,190.7,191.8,0
20081201|2008-10-29 08:00,29,191.1,193.75,191.1,193.2,0
20081201|2008-10-29 08:30,29,192.9,198,192.9,196.4,0
20081201|2008-10-29 09:00,29,196.3,205.95,195.6,204.05,0
20081201|2008-10-29 09:30,29,203.25,204.5,201,201.3,0
20081201|2008-10-29 10:00,29,201.5,201.85,198.55,200.6,0
20081201|2008-10-29 10:30,29,200.6,201.45,199.85,200,0
20081201|2008-10-29 11:00,29,200.1,202,197.8,197.8,0
20081201|2008-10-29 11:30,29,197.8,199.1,196.6,198,0
20081201|2008-10-29 12:00,29,195.55,197.6,192.65,196.1,0
20081201|2008-10-29 12:30,29,196.35,197.5,196,196.5,0
20081201|2008-10-29 13:00,29,196.5,197.45,196.5,197.45,0
20081201|2008-10-29 13:30,29,194.05,194.05,193.8,194,0
20081201|2008-10-29 14:30,29,197.45,199.55,197.45,199.55,0
20081201|2008-10-29 15:00,29,199.55,199.6,199.55,199.55,0
20081201|2008-10-29 15:30,29,200,200,200,200,0
20081201|2008-10-29 16:00,29,199.95,200.9,199.95,200,0
20081201|2008-10-29 17:00,30,203,203,197.1,197.1,0
20081201|2008-10-29 20:00,30,203,204.5,203,204.5,0
20081201|2008-10-29 20:30,30,204.45,204.5,199,204.5,0
20081201|2008-10-29 21:00,30,205,205,205,205,0
20081201|2008-10-29 22:00,30,203.5,203.5,203.5,203.5,0
20081201|2008-10-30 01:00,30,204.9,204.9,204.9,204.9,0
20081201|2008-10-30 02:30,30,204.9,205,204.9,205,0
20081201|2008-10-30 03:00,30,205,206,205,205.5,0
20081201|2008-10-30 03:30,30,205.4,206,204,204,0
20081201|2008-10-30 04:00,30,202.25,203,202.25,203,0
20081201|2008-10-30 04:30,30,203,203,203,203,0
20081201|2008-10-30 05:00,30,203,204.8,201.1,204.8,0
20081201|2008-10-30 05:30,30,201.25,201.25,201.25,201.25,0
20081201|2008-10-30 06:00,30,201.55,204.8,201.55,201.55,0
20081201|2008-10-30 06:30,30,201.55,202.1,201.55,202.1,0
20081201|2008-10-30 07:00,30,202.15,205,202.15,204.85,0
20081201|2008-10-30 07:30,30,203.5,207,200,206.2,0
20081201|2008-10-30 08:00,30,205.55,206,203.05,204.5,0
20081201|2008-10-30 08:30,30,204.5,205.95,203.5,203.55,0
20081201|2008-10-30 09:00,30,203.5,206.25,201.65,202.35,0
20081201|2008-10-30 09:30,30,201.55,203.45,198.55,203.45,0
20081201|2008-10-30 10:00,30,202.95,203.5,202.95,202.95,0
20081201|2008-10-30 10:30,30,200.05,200.05,197.95,198,0
20081201|2008-10-30 11:00,30,199.35,201.5,197.95,201.5,0
20081201|2008-10-30 11:30,30,200,200,195.5,197.15,0
20081201|2008-10-30 12:00,30,197.15,201.45,197,201.45,0
20081201|2008-10-30 12:30,30,200.5,201,198.95,200,0
20081201|2008-10-30 13:00,30,201.2,201.5,201.2,201.25,0
20081201|2008-10-30 14:00,30,201.65,201.65,200.05,200.05,0
20081201|2008-10-30 14:30,30,200.05,200.85,200.05,200.85,0
20081201|2008-10-30 18:00,31,202,202,202,202,0
20081201|2008-10-30 18:30,31,200,200,200,200,0
20081201|2008-10-30 19:00,31,197.8,197.8,197.1,197.1,0
20081201|2008-10-30 19:30,31,196.15,196.15,195.35,195.35,0
20081201|2008-10-30 22:00,31,200,202,200,202,0
20081201|2008-10-30 22:30,31,197.1,197.1,197.1,197.1,0
20081201|2008-10-31 01:00,31,198,198,198,198,0
20081201|2008-10-31 02:00,31,197.3,197.3,195.35,195.35,0
20081201|2008-10-31 02:30,31,198,198,198,198,0
20081201|2008-10-31 03:00,31,196.5,196.65,191.1,191.1,0
20081201|2008-10-31 03:30,31,196.9,198,196,198,0
20081201|2008-10-31 04:00,31,196,196,196,196,0
20081201|2008-10-31 04:30,31,197,197,197,197,0
20081201|2008-10-31 05:30,31,198.1,198.1,198.1,198.1,0
20081201|2008-10-31 06:00,31,197,197,196.5,196.5,0
20081201|2008-10-31 06:30,31,195,195,192,192,0
20081201|2008-10-31 07:00,31,191.35,192.45,189.65,192.4,0
20081201|2008-10-31 07:30,31,190.65,196.4,189,195.95,0
20081201|2008-10-31 08:00,31,195.05,200,195.05,200,0
20081201|2008-10-31 08:30,31,197.75,200,195.55,198,0
20081201|2008-10-31 09:00,31,197.5,199.45,197.05,199,0
20081201|2008-10-31 09:30,31,199,199.9,197.1,198.45,0
20081201|2008-10-31 10:00,31,198,198.75,197.75,197.75,0
20081201|2008-10-31 10:30,31,197.55,198.5,194.35,195.3,0
20081201|2008-10-31 11:00,31,196.5,198.85,195,195.5,0
20081201|2008-10-31 11:30,31,195.25,201,193.7,200,0
20081201|2008-10-31 12:00,31,200.75,201.55,199,199,0
20081201|2008-10-31 12:30,31,198.1,200.65,197.75,199.05,0
20081201|2008-10-31 13:30,31,200.95,201,199.2,201,0
20081201|2008-10-31 14:00,31,201.3,201.3,198.4,200,0
20081201|2008-10-31 15:00,31,200.6,200.6,200.6,200.6,0
20081201|2008-10-31 15:30,31,200.5,200.5,199.2,199.2,0
20081201|2008-10-31 16:00,31,199.15,199.15,199.15,199.15,0
20081201|2008-11-02 17:00,3,201.5,201.5,200,200,6
20081201|2008-11-02 18:30,3,200,200.5,200,200.5,2
20081201|2008-11-02 19:30,3,202,202,202,202,13
20081201|2008-11-02 20:30,3,202,202,202,202,1
20081201|2008-11-02 22:00,3,202,202,202,202,11
20081201|2008-11-02 23:00,3,202,202,202,202,1
20081201|2008-11-03 00:00,3,201,201,201,201,1
20081201|2008-11-03 00:30,3,198,198,197.9,197.9,2
20081201|2008-11-03 02:30,3,197.95,197.95,197.95,197.95,2
20081201|2008-11-03 04:00,3,201.5,201.9,201.5,201.9,7
20081201|2008-11-03 05:00,3,201.5,201.5,200,200,23
20081201|2008-11-03 05:30,3,200,200,200,200,2
20081201|2008-11-03 06:30,3,200,201,200,201,11
20081201|2008-11-03 07:00,3,199.75,201.85,199.75,200.3,23
20081201|2008-11-03 07:30,3,200.05,201.45,198.9,199.55,23
20081201|2008-11-03 08:00,3,199.6,201.4,199,200.45,21
20081201|2008-11-03 08:30,3,200.45,203.55,200.45,202.95,49
20081201|2008-11-03 09:00,3,203.05,203.2,201.65,202.25,47
20081201|2008-11-03 09:30,3,203,203.85,202.25,202.35,54
20081201|2008-11-03 10:00,3,202.35,203,202.05,202.35,48
20081201|2008-11-03 10:30,3,202.35,203,202.35,202.9,7
20081201|2008-11-03 11:00,3,202.95,202.95,202.3,202.65,11
20081201|2008-11-03 11:30,3,203.7,204.9,201,201,60
20081201|2008-11-03 12:00,3,203.15,203.15,202.55,202.7,8
20081201|2008-11-03 13:00,3,201.55,201.75,201.5,201.75,4
20081201|2008-11-03 14:00,3,202.3,202.3,201.5,201.5,7
20081201|2008-11-03 14:30,3,200.85,200.85,200.85,200.85,1
20081201|2008-11-03 15:00,3,200.85,202.05,200.8,202,16
20081201|2008-11-03 15:30,3,201.7,201.7,200.1,200.5,5
20081201|2008-11-03 16:00,3,200.05,200.05,200.05,200.05,3
20081201|2008-11-03 21:30,4,202.3,202.3,202.3,202.3,1
20081201|2008-11-03 22:00,4,202.3,202.3,202.3,202.3,3
20081201|2008-11-03 22:30,4,205.5,205.5,205.5,205.5,1
20081201|2008-11-04 01:30,4,202.5,202.5,202.5,202.5,5
20081201|2008-11-04 02:00,4,202.5,202.5,202.5,202.5,8
20081201|2008-11-04 03:00,4,204,204,204,204,1
20081201|2008-11-04 03:30,4,204,204,204,204,1
20081201|2008-11-04 05:00,4,205,207.95,205,207.95,21
20081201|2008-11-04 05:30,4,207.5,209.6,207.5,209.6,15
20081201|2008-11-04 06:00,4,209.45,213.95,209.45,210.1,53
20081201|2008-11-04 06:30,4,211.6,216,210.15,211.65,107
20081201|2008-11-04 07:00,4,211.65,213.1,209.4,213,23
20081201|2008-11-04 07:30,4,214.75,214.8,210,210.15,105
20081201|2008-11-04 08:00,4,211.4,211.4,208.6,208.6,65
20081201|2008-11-04 08:30,4,208.45,209.9,208.45,208.45,26
20081201|2008-11-04 09:00,4,208.4,209,208.4,209,18
20081201|2008-11-04 09:30,4,209.45,210.65,209.3,210.6,98
20081201|2008-11-04 10:00,4,210.6,211.85,210.2,211.5,89
20081201|2008-11-04 10:30,4,211,211,209.75,209.75,39
20081201|2008-11-04 11:00,4,209.75,210.05,209.3,209.3,12
20081201|2008-11-04 11:30,4,209.35,210.05,209.3,209.7,27
20081201|2008-11-04 12:00,4,209.7,210.45,209.6,210.45,10
20081201|2008-11-04 13:00,4,210.5,210.5,209.75,209.75,3
20081201|2008-11-04 13:30,4,209.7,209.7,209,209,20
20081201|2008-11-04 14:00,4,209.1,209.1,208.55,208.55,6
20081201|2008-11-04 15:00,4,210.05,210.5,209,210.5,3
20081201|2008-11-04 17:30,5,210.5,210.5,210.5,210.5,4
20081201|2008-11-04 18:00,5,210.5,210.5,210,210,2
20081201|2008-11-04 18:30,5,210.9,212,210.9,212,20
20081201|2008-11-04 19:00,5,210,212,209.7,212,6
20081201|2008-11-04 19:30,5,212,212,212,212,1
20081201|2008-11-04 21:30,5,212,212,212,212,1
20081201|2008-11-04 23:30,5,210,210,210,210,1
20081201|2008-11-05 00:00,5,211.5,212,211.5,212,5
20081201|2008-11-05 01:00,5,212,212,212,212,2
20081201|2008-11-05 02:00,5,211,211,209.7,209.7,12
20081201|2008-11-05 02:30,5,209.7,209.7,209.7,209.7,3
20081201|2008-11-05 03:00,5,211,211,211,211,6
20081201|2008-11-05 03:30,5,210.8,212,210.8,212,14
20081201|2008-11-05 04:00,5,210,215,210,215,50
20081201|2008-11-05 05:00,5,215,215,213.5,215,31
20081201|2008-11-05 05:30,5,215,215.95,215,215.95,27
20081201|2008-11-05 06:00,5,215.95,217.5,215.95,217.5,18
20081201|2008-11-05 06:30,5,217.5,218.5,217.5,218.5,42
20081201|2008-11-05 07:00,5,217.9,217.9,212.95,214.75,45
20081201|2008-11-05 07:30,5,214.95,215.05,213.55,214,22
20081201|2008-11-05 08:00,5,215.45,216,214.35,215.95,47
20081201|2008-11-05 08:30,5,215.5,218.15,215.5,217.5,71
20081201|2008-11-05 09:00,5,217.6,219.5,217.2,218,71
20081201|2008-11-05 09:30,5,219.65,221,219.25,220.1,99
20081201|2008-11-05 10:00,5,220,220,218.35,218.85,28
20081201|2008-11-05 10:30,5,218.85,219,216.25,218,58
20081201|2008-11-05 11:00,5,218.7,218.7,218.7,218.7,1
20081201|2008-11-05 11:30,5,218.95,219,218.25,219,16
20081201|2008-11-05 12:00,5,219,220,218.65,218.9,14
20081201|2008-11-05 12:30,5,218.95,218.95,218.5,218.85,4
20081201|2008-11-05 13:00,5,219.45,220.2,219.45,220.2,3
20081201|2008-11-05 13:30,5,219.2,219.2,218.85,218.85,4
20081201|2008-11-05 14:00,5,219.45,219.45,218.85,218.85,4
20081201|2008-11-05 14:30,5,218.85,218.85,218.5,218.5,13
20081201|2008-11-05 15:00,5,219.2,219.25,218.5,218.5,3
20081201|2008-11-05 17:00,6,218.5,218.5,217.55,217.55,11
20081201|2008-11-05 17:30,6,217.5,217.5,217.2,217.2,3
20081201|2008-11-05 18:00,6,215.05,215.05,214.1,214.3,12
20081201|2008-11-05 18:30,6,214.1,215,214.1,214.1,5
20081201|2008-11-05 19:00,6,215,215,215,215,1
20081201|2008-11-05 19:30,6,216.55,216.55,216.55,216.55,2
20081201|2008-11-05 21:00,6,216.4,216.4,216.4,216.4,1
20081201|2008-11-05 21:30,6,215.6,215.6,215,215,2
20081201|2008-11-05 22:30,6,214.2,216.45,214.2,216.45,2
20081201|2008-11-06 00:00,6,218.75,218.75,218.75,218.75,1
20081201|2008-11-06 01:00,6,218.75,218.75,218.75,218.75,2
20081201|2008-11-06 02:00,6,218.75,219,218.75,219,9
20081201|2008-11-06 02:30,6,219,220.5,218,220.5,32
20081201|2008-11-06 03:00,6,220.5,221.5,220.5,221.5,13
20081201|2008-11-06 03:30,6,221.5,225,221.5,225,64
20081201|2008-11-06 04:00,6,225,225.9,222.5,225.5,24
20081201|2008-11-06 04:30,6,225.25,225.25,223.5,223.5,26
20081201|2008-11-06 05:00,6,223.5,224.25,222.75,222.75,19
20081201|2008-11-06 05:30,6,222.5,223,221.6,223,23
20081201|2008-11-06 06:00,6,223.95,230,223.95,228,106
20081201|2008-11-06 06:30,6,224.55,228.95,224.55,227.05,9
20081201|2008-11-06 07:00,6,227,236.5,227,236,103
20081201|2008-11-06 07:30,6,234.25,238.3,233.65,236,123
20081201|2008-11-06 08:00,6,235,236,227.25,231.8,86
20081201|2008-11-06 08:30,6,231.8,234.7,231.8,232.4,95
20081201|2008-11-06 09:00,6,233.2,235,227.55,228.4,225
20081201|2008-11-06 09:30,6,227.65,228.75,223.6,225.5,90
20081201|2008-11-06 10:00,6,226.05,226.05,216,219.25,53
20081201|2008-11-06 10:30,6,220.4,223.2,220.4,221.1,25
20081201|2008-11-06 11:00,6,221.1,221.1,219.35,219.35,20
20081201|2008-11-06 11:30,6,219.5,223,219.5,223,27
20081201|2008-11-06 12:00,6,223,223,218.7,220.45,17
20081201|2008-11-06 12:30,6,220.1,220.5,220,220,12
20081201|2008-11-06 13:00,6,220.9,220.9,220.05,220.05,5
20081201|2008-11-06 14:00,6,221.5,221.5,221,221,7
20081201|2008-11-06 14:30,6,220.05,220.05,220.05,220.05,6
20081201|2008-11-06 15:00,6,220.05,220.05,220.05,220.05,3
20081201|2008-11-06 15:30,6,220,220,220,220,7
20081201|2008-11-06 16:00,6,220,220,220,220,9
20081201|2008-11-06 17:00,7,222.6,222.6,222.6,222.6,1
20081201|2008-11-06 17:30,7,221.8,221.8,221.8,221.8,3
20081201|2008-11-06 18:00,7,220,220,219,219,4
20081201|2008-11-06 19:00,7,221.5,221.5,221.5,221.5,2
20081201|2008-11-06 19:30,7,221.5,221.5,221.5,221.5,13
20081201|2008-11-06 23:00,7,222,222,222,222,1
20081201|2008-11-07 01:00,7,222,222.75,222,222.75,4
20081201|2008-11-07 01:30,7,222.75,222.9,222.75,222.9,6
20081201|2008-11-07 02:00,7,223.5,227.95,223.5,227.25,50
20081201|2008-11-07 03:00,7,226.95,227,226,226,8
20081201|2008-11-07 03:30,7,227,233.8,227,233.8,43
20081201|2008-11-07 04:00,7,227.45,232.8,227.45,230,21
20081201|2008-11-07 04:30,7,231,231,227.1,227.5,69
20081201|2008-11-07 05:00,7,227,227,221.55,223,40
20081201|2008-11-07 06:00,7,229.3,229.3,229.3,229.3,1
20081201|2008-11-07 06:30,7,229.2,229.3,229.2,229.3,5
20081201|2008-11-07 07:00,7,229.15,229.2,226.25,226.25,21
20081201|2008-11-07 07:30,7,226.25,228.5,226.25,228,22
20081201|2008-11-07 08:00,7,228.7,229.75,226.7,226.7,60
20081201|2008-11-07 08:30,7,227,227,225.5,225.5,10
20081201|2008-11-07 09:00,7,225.95,225.95,223.7,225.95,16
20081201|2008-11-07 09:30,7,225.5,225.5,224.95,225.1,9
20081201|2008-11-07 10:00,7,225,225,224.5,225,12
20081201|2008-11-07 10:30,7,225,225,224.3,224.3,13
20081201|2008-11-07 11:00,7,224.4,224.4,222.55,222.65,5
20081201|2008-11-07 11:30,7,223.95,224,223.95,224,2
20081201|2008-11-07 12:00,7,224.95,225,224.95,225,11
20081201|2008-11-07 12:30,7,224.95,225,224,224,18
20081201|2008-11-07 13:00,7,222.5,222.5,222.5,222.5,2
20081201|2008-11-07 14:30,7,224.05,224.05,224.05,224.05,1
20081201|2008-11-09 17:00,10,225,225,225,225,14
20081201|2008-11-09 17:30,10,225,225,224.5,225,6
20081201|2008-11-09 18:00,10,225,225,224.5,225,16
20081201|2008-11-09 18:30,10,224.2,224.2,224.2,224.2,1
20081201|2008-11-09 19:00,10,224.2,224.2,224.2,224.2,1
20081201|2008-11-09 23:00,10,225,225,225,225,3
20081201|2008-11-10 00:30,10,225,225,225,225,6
20081201|2008-11-10 01:30,10,226,226,226,226,1
20081201|2008-11-10 02:00,10,228.5,229,228,228,18
20081201|2008-11-10 02:30,10,230,230,230,230,4
20081201|2008-11-10 03:00,10,229,229,229,229,3
20081201|2008-11-10 04:00,10,227,227,227,227,1
20081201|2008-11-10 05:00,10,227.95,228.1,225,228.1,10
20081201|2008-11-10 05:30,10,228.7,230.9,228.7,230,52
20081201|2008-11-10 06:30,10,224.85,225,223.85,224.5,25
20081201|2008-11-10 07:00,10,224.9,228.25,224.9,228.25,25
20081201|2008-11-10 07:30,10,227,229.5,227,228.25,18
20081201|2008-11-10 08:00,10,228.95,229.9,227,227.35,37
20081201|2008-11-10 08:30,10,227.5,228.7,221.1,226,56
20081201|2008-11-10 09:00,10,221.7,225,221.65,223.95,10
20081201|2008-11-10 09:30,10,224,224,222.5,222.55,61
20081201|2008-11-10 10:00,10,222.6,223.55,222.55,223.55,10
20081201|2008-11-10 10:30,10,224,224,223,223,12
20081201|2008-11-10 11:00,10,223,223,222,222,14
20081201|2008-11-10 11:30,10,222,223,222,222,12
20081201|2008-11-10 12:00,10,222,222,222,222,4
20081201|2008-11-10 12:30,10,223,223,223,223,1
20081201|2008-11-10 13:00,10,222.95,225,222.95,225,4
20081201|2008-11-10 14:30,10,223.7,223.75,223.7,223.7,3
20081201|2008-11-10 15:00,10,223.25,223.25,223.2,223.2,2
20081201|2008-11-10 17:00,11,220,220,220,220,1
20081201|2008-11-10 18:00,11,224,224,224,224,1
20081201|2008-11-11 00:00,11,222.1,222.1,222.1,222.1,1
20081201|2008-11-11 01:00,11,223,223,223,223,10
20081201|2008-11-11 02:30,11,221.6,221.6,221.6,221.6,1
20081201|2008-11-11 04:30,11,221.5,221.5,220,221.05,41
20081201|2008-11-11 05:30,11,219,219,218.1,218.1,14
20081201|2008-11-11 06:30,11,218.25,218.25,212.3,212.3,28
20081201|2008-11-11 07:00,11,216.5,219.95,216.4,219.95,31
20081201|2008-11-11 07:30,11,218.35,219.95,216,217.8,49
20081201|2008-11-11 08:00,11,217.85,224,217.85,222.2,130
20081201|2008-11-11 08:30,11,222.65,222.7,221,221,91
20081201|2008-11-11 09:00,11,220.25,220.25,220.25,220.25,4
20081201|2008-11-11 09:30,11,221.5,221.5,217.25,217.3,37
20081201|2008-11-11 10:00,11,217.2,218.05,217,217,28
20081201|2008-11-11 10:30,11,218.5,219.5,218,219.5,28
20081201|2008-11-11 11:00,11,219,219,219,219,3
20081201|2008-11-11 11:30,11,218,219.25,218,219.25,6
20081201|2008-11-11 12:00,11,218,218,216.45,216.45,7
20081201|2008-11-11 12:30,11,216.5,216.5,216.5,216.5,1
20081201|2008-11-11 13:30,11,216.05,216.05,216.05,216.05,1
20081201|2008-11-11 14:00,11,215,215,215,215,10
20081201|2008-11-11 14:30,11,215.5,215.5,215.5,215.5,2
20081201|2008-11-11 15:00,11,215,215,215,215,1
20081201|2008-11-11 15:30,11,215,215,215,215,1
20081201|2008-11-11 18:30,12,218.95,218.95,218,218,8
20081201|2008-11-11 21:00,12,218.1,218.5,218.1,218.5,3
20081201|2008-11-11 22:00,12,218.5,218.5,218.5,218.5,6
20081201|2008-11-12 00:30,12,219.5,219.5,219.5,219.5,3
20081201|2008-11-12 01:00,12,219.5,219.5,219.5,219.5,2
20081201|2008-11-12 02:00,12,220,220.35,220,220.35,4
20081201|2008-11-12 02:30,12,220,220,220,220,24
20081201|2008-11-12 03:00,12,217.25,217.25,217.25,217.25,1
20081201|2008-11-12 03:30,12,220.4,220.4,217.2,217.2,3
20081201|2008-11-12 04:30,12,216.25,216.25,216.25,216.25,2
20081201|2008-11-12 05:00,12,217.2,217.2,217.2,217.2,3
20081201|2008-11-12 06:00,12,217.1,217.1,217.1,217.1,1
20081201|2008-11-12 06:30,12,218.15,218.15,218.15,218.15,1
20081201|2008-11-12 07:00,12,216.15,216.15,216,216,2
20081201|2008-11-12 07:30,12,217.5,219.1,216.85,216.85,64
20081201|2008-11-12 08:00,12,217.05,218.8,216,216.85,44
20081201|2008-11-12 08:30,12,216.85,216.85,215.75,216.75,26
20081201|2008-11-12 09:00,12,215.55,215.55,214.45,214.45,54
20081201|2008-11-12 09:30,12,214.95,215,212.1,213,49
20081201|2008-11-12 10:00,12,213.25,214,212.55,214,18
20081201|2008-11-12 10:30,12,214,216.05,214,216,15
20081201|2008-11-12 11:00,12,216.05,216.05,214.85,214.85,10
20081201|2008-11-12 11:30,12,216,216,216,216,1
20081201|2008-11-12 12:00,12,216.4,216.45,216.4,216.45,2
20081201|2008-11-12 12:30,12,214.8,215.2,214.5,214.5,6
20081201|2008-11-12 13:00,12,215.2,215.2,215.2,215.2,2
20081201|2008-11-12 14:30,12,213,214,213,214,4
20081201|2008-11-12 15:00,12,214,214,212.35,213,6
20081201|2008-11-12 15:30,12,213,213,213,213,1
20081201|2008-11-12 17:00,13,213,213,212.9,212.9,2
20081201|2008-11-12 18:30,13,210.2,210.2,207,207.8,18
20081201|2008-11-12 19:00,13,209.5,209.5,209.5,209.5,3
20081201|2008-11-12 21:30,13,207,207,207,207,1
20081201|2008-11-12 22:00,13,207,207,207,207,3
20081201|2008-11-12 22:30,13,207,207,207,207,1
20081201|2008-11-12 23:00,13,209.5,209.5,209.5,209.5,11
20081201|2008-11-13 00:30,13,209.65,209.65,209.65,209.65,1
20081201|2008-11-13 01:00,13,209.5,211,209.5,211,13
20081201|2008-11-13 02:00,13,209.8,214.5,209.65,210.15,19
20081201|2008-11-13 02:30,13,215,215.15,215,215,3
20081201|2008-11-13 03:00,13,212,212,212,212,1
20081201|2008-11-13 03:30,13,212,215,212,215,3
20081201|2008-11-13 04:00,13,209.05,209.05,206.1,206.1,7
20081201|2008-11-13 04:30,13,210.35,210.35,210.35,210.35,1
20081201|2008-11-13 05:00,13,210.35,210.35,209,209,21
20081201|2008-11-13 05:30,13,209,209,209,209,1
20081201|2008-11-13 06:00,13,210.3,210.3,210.3,210.3,3
20081201|2008-11-13 06:30,13,209,209,209,209,1
20081201|2008-11-13 07:00,13,209.1,210.6,209.1,210.6,7
20081201|2008-11-13 07:30,13,212,212,210,210,21
20081201|2008-11-13 08:00,13,210,211,209.45,210.95,36
20081201|2008-11-13 08:30,13,210.95,214,210.95,213.6,72
20081201|2008-11-13 09:00,13,213.6,217.5,213.55,216.9,101
20081201|2008-11-13 09:30,13,217.3,217.7,213.95,214.05,73
20081201|2008-11-13 10:00,13,215,216.95,213.7,215.9,79
20081201|2008-11-13 10:30,13,215.05,215.85,215,215.1,18
20081201|2008-11-13 11:00,13,215.25,215.3,213.95,213.95,18
20081201|2008-11-13 11:30,13,213.65,215,211.1,214.45,122
20081201|2008-11-13 12:00,13,212.9,212.9,211.1,211.1,8
20081201|2008-11-13 12:30,13,211,211.8,210,211.8,24
20081201|2008-11-13 13:00,13,216.7,216.7,216.7,216.7,4
20081201|2008-11-13 13:30,13,216.7,216.75,215,215,10
20081201|2008-11-13 14:00,13,215,215,215,215,1
20081201|2008-11-13 14:30,13,216.7,216.9,216.7,216.9,3
20081201|2008-11-13 15:00,13,216.9,220.9,216.9,220.9,49
20081201|2008-11-13 16:00,13,220.9,220.9,220.9,220.9,1
20081201|2008-11-13 17:00,14,221,221,221,221,2
20081201|2008-11-13 17:30,14,220,220,220,220,1
20081201|2008-11-13 18:30,14,218.95,218.95,217.95,217.95,4
20081201|2008-11-13 21:00,14,219.25,219.25,219.25,219.25,3
20081201|2008-11-13 21:30,14,220,222.8,219,219,26
20081201|2008-11-14 02:00,14,218,218,217.95,217.95,13
20081201|2008-11-14 03:00,14,219,219,217.95,218.75,13
20081201|2008-11-14 04:00,14,219,219,219,219,1
20081201|2008-11-14 04:30,14,219,219,219,219,1
20081201|2008-11-14 05:00,14,217.7,217.7,217.7,217.7,4
20081201|2008-11-14 05:30,14,219,219,219,219,1
20081201|2008-11-14 06:00,14,219,221.4,219,221.4,5
20081201|2008-11-14 06:30,14,220,220.9,219,220.9,4
20081201|2008-11-14 07:00,14,219,219.5,217.5,219,17
20081201|2008-11-14 07:30,14,218.55,218.55,218.55,218.55,1
20081201|2008-11-14 08:00,14,218.5,218.5,215.1,215.9,24
20081201|2008-11-14 08:30,14,216.1,217.95,216.1,217.45,27
20081201|2008-11-14 09:00,14,217,217.25,216,216.8,13
20081201|2008-11-14 09:30,14,216.3,216.3,215.65,215.65,7
20081201|2008-11-14 10:00,14,215.65,216.25,214.45,215.5,70
20081201|2008-11-14 10:30,14,215.75,216.5,215.75,216.5,19
20081201|2008-11-14 11:00,14,215.65,215.65,215.65,215.65,2
20081201|2008-11-14 11:30,14,216.8,217,215.7,217,23
20081201|2008-11-14 12:00,14,216.25,216.95,215.6,216.95,16
20081201|2008-11-14 12:30,14,216.35,216.45,216,216.15,31
20081201|2008-11-14 13:00,14,216.5,217.05,216.5,217.05,8
20081201|2008-11-14 13:30,14,217,217.05,217,217.05,3
20081201|2008-11-14 14:30,14,220.05,220.05,220,220,2
20081201|2008-11-14 15:00,14,217.05,219,217,219,4
20081201|2008-11-16 18:00,17,215,217.1,215,217.1,4
20081201|2008-11-16 18:30,17,218.7,218.7,218.7,218.7,1
20081201|2008-11-16 19:00,17,220,220,220,220,10
20081201|2008-11-16 19:30,17,220.75,221,220.75,221,30
20081201|2008-11-16 21:00,17,220.9,220.9,220.9,220.9,1
20081201|2008-11-16 21:30,17,221.4,222,221.4,222,5
20081201|2008-11-16 22:00,17,222,222,222,222,5
20081201|2008-11-17 00:00,17,221,221,221,221,1
20081201|2008-11-17 01:00,17,221.6,221.6,221.6,221.6,1
20081201|2008-11-17 02:00,17,222,222,221.85,222,6
20081201|2008-11-17 02:30,17,222,222.8,222,222.8,2
20081201|2008-11-17 03:00,17,222.8,222.8,222.8,222.8,3
20081201|2008-11-17 03:30,17,220.8,220.8,218.25,218.25,17
20081201|2008-11-17 06:00,17,216,216,216,216,1
20081201|2008-11-17 06:30,17,215.1,215.1,215.1,215.1,1
20081201|2008-11-17 07:00,17,216.5,219,216.5,218,46
20081201|2008-11-17 07:30,17,218,218,215.25,215.35,26
20081201|2008-11-17 08:00,17,215.55,217.15,214.1,215.95,43
20081201|2008-11-17 08:30,17,215.95,218.8,215.95,217.55,37
20081201|2008-11-17 09:00,17,217.95,217.95,216.5,216.5,21
20081201|2008-11-17 09:30,17,216.5,217.1,216.5,216.85,8
20081201|2008-11-17 10:00,17,216.9,217,216.1,216.1,44
20081201|2008-11-17 10:30,17,216.5,218.85,216.5,218.85,16
20081201|2008-11-17 11:00,17,218.5,219,217.05,217.75,30
20081201|2008-11-17 11:30,17,217.8,217.8,217.65,217.65,7
20081201|2008-11-17 12:00,17,217.75,218.85,217.75,218.85,6
20081201|2008-11-17 12:30,17,219,219,216,216,8
20081201|2008-11-17 13:00,17,218.9,219,218.9,219,3
20081201|2008-11-17 13:30,17,216.05,216.05,216,216,3
20081201|2008-11-17 14:00,17,215.9,216.95,215.9,216.95,3
20081201|2008-11-17 14:30,17,216.15,216.15,216.15,216.15,1
20081201|2008-11-17 18:00,18,219,219,219,219,1
20081201|2008-11-17 19:00,18,217,217,214.55,214.55,9
20081201|2008-11-18 00:00,18,214.75,214.75,214.75,214.75,1
20081201|2008-11-18 01:30,18,215.5,215.5,215.5,215.5,6
20081201|2008-11-18 02:00,18,215.25,215.25,215.25,215.25,3
20081201|2008-11-18 03:00,18,216,216,216,216,7
20081201|2008-11-18 03:30,18,216.5,216.5,216.5,216.5,6
20081201|2008-11-18 05:30,18,217,217,216,217,3
20081201|2008-11-18 06:00,18,217.2,217.2,217.2,217.2,1
20081201|2008-11-18 06:30,18,217.2,217.2,217,217,8
20081201|2008-11-18 07:00,18,216.5,219,216.5,218.5,22
20081201|2008-11-18 07:30,18,218.5,219.9,218.5,218.5,10
20081201|2008-11-18 08:00,18,217.45,217.45,215.25,216,41
20081201|2008-11-18 08:30,18,216,216.6,215.5,215.5,16
20081201|2008-11-18 09:00,18,215.5,215.5,213.5,213.5,30
20081201|2008-11-18 09:30,18,215,215,213.35,214,26
20081201|2008-11-18 10:00,18,214.45,217.9,214,216.85,54
20081201|2008-11-18 10:30,18,216,216.5,214.5,215.9,42
20081201|2008-11-18 11:00,18,215.5,217.7,215,215.5,22
20081201|2008-11-18 11:30,18,215.65,215.85,215.15,215.15,15
20081201|2008-11-18 12:00,18,215.1,215.5,215,215,15
20081201|2008-11-18 12:30,18,215.5,215.5,215.5,215.5,1
20081201|2008-11-18 13:00,18,215.5,215.5,215,215,3
20081201|2008-11-18 13:30,18,215,215,215,215,14
20081201|2008-11-18 14:30,18,215.3,216,215.3,216,2
20081201|2008-11-18 15:00,18,215.1,215.1,215.1,215.1,3
20081201|2008-11-18 16:00,18,216,216,216,216,1
20081201|2008-11-18 18:00,19,215.55,215.55,215,215,8
20081201|2008-11-18 21:30,19,215.75,218.75,215.75,218.75,7
20081201|2008-11-18 22:00,19,218,218,215.75,215.75,14
20081201|2008-11-18 23:30,19,215,215,215,215,1
20081201|2008-11-19 00:00,19,215.95,215.95,215.95,215.95,4
20081201|2008-11-19 00:30,19,216,217,216,217,6
20081201|2008-11-19 01:00,19,217.2,217.2,217.2,217.2,1
20081201|2008-11-19 02:00,19,218.5,220,218.5,220,56
20081201|2008-11-19 02:30,19,216.4,216.4,216.35,216.35,2
20081201|2008-11-19 03:00,19,215,215,215,215,2
20081201|2008-11-19 04:00,19,216.1,216.1,215.5,215.5,6
20081201|2008-11-19 04:30,19,215.5,215.5,214.2,215.35,43
20081201|2008-11-19 05:30,19,214.2,214.2,214.2,214.2,1
20081201|2008-11-19 06:30,19,215.5,215.65,215.5,215.65,2
20081201|2008-11-19 07:00,19,215,215,215,215,10
20081201|2008-11-19 07:30,19,215,216,214,215.25,9
20081201|2008-11-19 08:00,19,214.25,214.3,212,213,107
20081201|2008-11-19 08:30,19,213,216,213,215.95,50
20081201|2008-11-19 09:00,19,214.6,214.6,212.5,213,28
20081201|2008-11-19 09:30,19,213.05,213.05,201.1,204.25,184
20081201|2008-11-19 10:00,19,203.95,204.9,201,204,236
20081201|2008-11-19 10:30,19,203.25,203.25,202.55,202.55,12
20081201|2008-11-19 11:00,19,202,202,200.65,200.65,35
20081201|2008-11-19 11:30,19,198.75,201.95,191.1,191.15,277
20081201|2008-11-19 12:00,19,194.75,195.95,190,190,73
20081201|2008-11-19 12:30,19,190.6,191.5,188,191.5,38
20081201|2008-11-19 13:00,19,191,191,188.7,188.75,10
20081201|2008-11-19 13:30,19,188.7,188.7,188,188.2,7
20081201|2008-11-19 14:00,19,190,191,187.9,188,17
20081201|2008-11-19 14:30,19,187.85,188,187.65,187.65,3
20081201|2008-11-19 15:00,19,187.1,187.1,181.1,182,40
20081201|2008-11-19 15:30,19,183.9,183.9,182,182,2
20081201|2008-11-19 16:00,19,182,182,181.15,181.15,2
20081201|2008-11-19 17:00,20,184.5,184.5,184.5,184.5,4
20081201|2008-11-19 17:30,20,181.15,181.15,181.15,181.15,5
20081201|2008-11-19 18:30,20,184.5,184.5,184.5,184.5,1
20081201|2008-11-19 19:30,20,186.8,186.8,186.8,186.8,4
20081201|2008-11-19 20:00,20,186.8,187,186,187,8
20081201|2008-11-19 20:30,20,187,189,187,189,9
20081201|2008-11-19 21:00,20,187.25,187.25,182.5,182.5,12
20081201|2008-11-19 21:30,20,186.95,188,186.95,188,18
20081201|2008-11-19 22:00,20,188.95,189,188,188,8
20081201|2008-11-19 22:30,20,184.05,184.05,184,184,3
20081201|2008-11-20 00:00,20,187.25,188,187.25,188,2
20081201|2008-11-20 00:30,20,188,188,188,188,5
20081201|2008-11-20 01:00,20,189,189,189,189,5
20081201|2008-11-20 01:30,20,189.25,195,189.25,194.9,52
20081201|2008-11-20 02:00,20,191.95,193,191.95,193,2
20081201|2008-11-20 02:30,20,190.15,194,190,193,19
20081201|2008-11-20 03:00,20,193,194,188.5,188.5,12
20081201|2008-11-20 03:30,20,185.2,185.5,183,183,11
20081201|2008-11-20 04:00,20,181.55,185,181.55,182,13
20081201|2008-11-20 04:30,20,185,185,185,185,2
20081201|2008-11-20 05:00,20,185,186,185,186,6
20081201|2008-11-20 05:30,20,183.15,183.15,178.6,180,43
20081201|2008-11-20 06:00,20,181.25,181.25,181.2,181.25,8
20081201|2008-11-20 06:30,20,181.25,181.25,181.25,181.25,1
20081201|2008-11-20 07:00,20,182,182,178,179.9,83
20081201|2008-11-20 07:30,20,180.2,183.4,177.25,182.25,168
20081201|2008-11-20 08:00,20,180.35,182.25,178.25,179,116
20081201|2008-11-20 08:30,20,179.95,180.6,179.1,180.6,48
20081201|2008-11-20 09:00,20,180,180.75,180,180,30
20081201|2008-11-20 09:30,20,179.55,180,177.5,180,43
20081201|2008-11-20 10:00,20,179.75,180.8,178.55,179.45,71
20081201|2008-11-20 10:30,20,179,179,173.4,175.45,29
20081201|2008-11-20 11:00,20,175,178.5,174.3,176.75,35
20081201|2008-11-20 11:30,20,177,182.6,177,179.45,69
20081201|2008-11-20 12:00,20,179.45,181.2,179,180,38
20081201|2008-11-20 12:30,20,181,181,179,179,11
20081201|2008-11-20 13:00,20,179.65,180.55,179.65,180,12
20081201|2008-11-20 13:30,20,179.8,182,179.8,182,8
20081201|2008-11-20 14:00,20,181.85,181.85,179.05,180.3,10
20081201|2008-11-20 14:30,20,179.95,179.95,179,179,3
20081201|2008-11-20 15:30,20,177,177,175,175,7
20081201|2008-11-20 16:00,20,177,177,175,175,5
20081201|2008-11-20 18:00,21,179.45,179.45,177.55,177.55,4
20081201|2008-11-20 18:30,21,179.2,179.2,174.5,174.5,6
20081201|2008-11-20 19:00,21,177,177,177,177,1
20081201|2008-11-20 22:00,21,177.5,177.5,177.5,177.5,7
20081201|2008-11-20 23:30,21,177.8,177.8,177.8,177.8,2
20081201|2008-11-21 00:00,21,177.8,178,177.8,178,6
20081201|2008-11-21 01:30,21,182,182,182,182,70
20081201|2008-11-21 02:00,21,182.4,182.4,182.4,182.4,5
20081201|2008-11-21 02:30,21,182.2,182.3,182.2,182.3,3
20081201|2008-11-21 03:00,21,182.7,182.7,182.7,182.7,5
20081201|2008-11-21 03:30,21,183.35,183.35,183.35,183.35,1
20081201|2008-11-21 04:00,21,184,184,181.9,181.9,18
20081201|2008-11-21 05:00,21,183.4,187.5,183.4,187.5,23
20081201|2008-11-21 05:30,21,181.9,181.9,181.9,181.9,2
20081201|2008-11-21 06:00,21,184,187,183.5,183.5,30
20081201|2008-11-21 06:30,21,185,187,184.8,184.8,8
20081201|2008-11-21 07:00,21,183.55,185.55,181.7,181.7,28
20081201|2008-11-21 07:30,21,184.95,188.9,184.95,186,91
20081201|2008-11-21 08:00,21,185.75,186.05,183.1,183.1,43
20081201|2008-11-21 08:30,21,183.9,183.9,182.7,183,41
20081201|2008-11-21 09:00,21,183,183,181.8,181.8,37
20081201|2008-11-21 09:30,21,181.9,183.9,181.7,183.05,35
20081201|2008-11-21 10:00,21,183.25,183.25,181.1,181.95,21
20081201|2008-11-21 10:30,21,180.05,180.05,179,179,27
20081201|2008-11-21 11:00,21,179.95,181.2,179.6,179.6,38
20081201|2008-11-21 11:30,21,179.55,181.1,179,179,24
20081201|2008-11-21 12:00,21,179.95,181,179.25,181,58
20081201|2008-11-21 12:30,21,180.95,181,180.75,180.95,14
20081201|2008-11-21 13:00,21,180.5,180.95,180.5,180.95,16
20081201|2008-11-21 13:30,21,180.85,180.85,179.9,179.9,5
20081201|2008-11-21 14:00,21,180,180.7,180,180.7,3
20081201|2008-11-21 14:30,21,180.75,180.85,180.75,180.85,3
20081201|2008-11-21 15:00,21,180.95,181.75,180.95,181.75,6
20081201|2008-11-21 15:30,21,181.75,187.5,181.75,187.5,6
20081201|2008-11-21 16:00,21,187.5,187.5,187,187,5
20081201|2008-11-23 18:00,24,185.1,185.1,185,185,2
20081201|2008-11-23 19:00,24,181.65,181.65,181.65,181.65,1
20081201|2008-11-24 00:00,24,182.4,182.4,182.4,182.4,1
20081201|2008-11-24 00:30,24,182.4,182.4,182.4,182.4,1
20081201|2008-11-24 01:00,24,184.35,184.35,184.35,184.35,2
20081201|2008-11-24 02:30,24,184.7,184.7,184.7,184.7,1
20081201|2008-11-24 03:00,24,184.8,184.8,184.8,184.8,1
20081201|2008-11-24 03:30,24,184.9,184.9,184.9,184.9,1
20081201|2008-11-24 04:00,24,186.85,189.05,186.85,188,24
20081201|2008-11-24 04:30,24,189,190.8,189,190.8,16
20081201|2008-11-24 05:00,24,190.8,193,190.8,193,26
20081201|2008-11-24 05:30,24,190.8,190.8,190.8,190.8,3
20081201|2008-11-24 06:00,24,191.2,195,191.2,195,67
20081201|2008-11-24 06:30,24,195,195.65,193,195,43
20081201|2008-11-24 07:00,24,195.45,195.5,195.05,195.05,4
20081201|2008-11-24 07:30,24,196.2,199.9,192.5,197,97
20081201|2008-11-24 08:00,24,195.7,197,195.05,196.05,65
20081201|2008-11-24 08:30,24,195.15,196.15,195.15,195.15,17
20081201|2008-11-24 09:00,24,195.55,196.95,194.45,196,37
20081201|2008-11-24 09:30,24,195.75,199,195.75,198,53
20081201|2008-11-24 10:00,24,197.4,198.15,195.9,196.8,98
20081201|2008-11-24 10:30,24,197.35,197.35,195.25,195.9,22
20081201|2008-11-24 11:00,24,195.85,196.1,195.45,196.1,91
20081201|2008-11-24 11:30,24,196.15,196.6,195.8,195.8,11
20081201|2008-11-24 12:00,24,195.8,196.7,195.8,195.85,15
20081201|2008-11-24 12:30,24,195.85,195.85,195.85,195.85,2
20081201|2008-11-24 13:00,24,195.85,195.85,195.85,195.85,4
20081201|2008-11-24 14:30,24,196.15,196.15,196.15,196.15,1
20081201|2008-11-24 16:00,24,196.15,196.15,196.15,196.15,2
20081201|2008-11-24 18:00,25,198.8,199.9,198.6,199.9,14
20081201|2008-11-24 18:30,25,199.5,199.5,199.5,199.5,1
20081201|2008-11-24 19:30,25,196.35,196.35,194.8,194.8,6
20081201|2008-11-24 20:00,25,196.8,196.8,196.8,196.8,2
20081201|2008-11-24 21:00,25,196.5,196.5,196.5,196.5,2
20081201|2008-11-25 00:30,25,197.5,199,197.5,199,2
20081201|2008-11-25 01:00,25,195.2,195.2,194.8,194.8,5
20081201|2008-11-25 03:30,25,194.7,194.7,194.65,194.65,27
20081201|2008-11-25 04:00,25,194.6,194.6,194,194.5,29
20081201|2008-11-25 04:30,25,194.5,194.5,194.5,194.5,1
20081201|2008-11-25 05:00,25,194.5,194.5,194.5,194.5,2
20081201|2008-11-25 05:30,25,195.45,197.95,195.45,197.95,5
20081201|2008-11-25 07:00,25,195.6,198.3,195.6,197.5,18
20081201|2008-11-25 07:30,25,198.45,201,198.45,201,49
20081201|2008-11-25 08:00,25,201.25,203.55,199.75,201.5,162
20081201|2008-11-25 08:30,25,201.45,201.5,197.5,198.45,30
20081201|2008-11-25 09:00,25,197.95,198.7,197.5,197.5,31
20081201|2008-11-25 09:30,25,197.55,197.6,194.3,195.55,49
20081201|2008-11-25 10:00,25,195.55,197.3,194.3,197.3,29
20081201|2008-11-25 10:30,25,196.05,197.3,194.5,195.95,18
20081201|2008-11-25 11:00,25,196.05,196.05,195.4,195.4,7
20081201|2008-11-25 11:30,25,195,196.95,194.25,196.95,6
20081201|2008-11-25 12:30,25,195.95,195.95,195.4,195.95,3
20081201|2008-11-25 13:00,25,195.95,195.95,195.95,195.95,1
20081201|2008-11-25 13:30,25,194.75,198,194.75,198,5
20081201|2008-11-25 14:00,25,198.1,198.1,198.1,198.1,6
20081201|2008-11-25 20:00,26,195,195,195,195,1
20081201|2008-11-25 20:30,26,195,195,195,195,1
20081201|2008-11-25 21:00,26,195,195,193.4,193.4,6
20081201|2008-11-25 22:00,26,197.95,197.95,195,195,26
20081201|2008-11-26 03:30,26,198,198,197.3,197.3,19
20081201|2008-11-26 04:30,26,198.9,199,198.9,199,4
20081201|2008-11-26 07:00,26,195,195,195,195,1
20081201|2008-11-26 07:30,26,195.35,199.5,195.35,198.95,8
20081201|2008-11-26 08:00,26,199.75,199.8,193.45,193.45,19
20081201|2008-11-26 08:30,26,193.45,193.5,190.1,193.5,31
20081201|2008-11-26 09:00,26,193.95,194,192.6,193.55,19
20081201|2008-11-26 09:30,26,192.65,193.6,192.35,192.45,14
20081201|2008-11-26 10:00,26,192.6,192.6,191,191.05,7
20081201|2008-11-26 10:30,26,191.05,191.9,188.65,189.55,16
20081201|2008-11-26 11:00,26,188.8,190.2,188.5,190.2,8
20081201|2008-11-26 11:30,26,189.65,191.15,189.65,191.15,5
20081201|2008-11-26 12:00,26,189.55,190.6,184.95,190.6,17
20081201|2008-11-26 12:30,26,190.65,191.25,190.65,191.25,7
20081201|2008-11-26 14:00,26,191.8,191.8,191.8,191.8,1
20081201|2008-11-26 14:30,26,192.45,192.5,192.45,192.5,4
20081201|2008-11-26 15:30,26,192.45,192.45,192.45,192.45,3
20081201|2008-11-26 18:00,28,194,194,194,194,16
20081201|2008-11-26 18:30,28,193.95,194,193.95,194,5
20081201|2008-11-26 20:00,28,194,194,194,194,2
20081201|2008-11-27 01:30,28,192,192,192,192,1
20081201|2008-11-27 02:30,28,190.6,190.6,190.6,190.6,6
20081201|2008-11-27 09:00,28,187.85,187.85,187.1,187.1,11
20081201|2008-11-27 10:00,28,187.4,187.4,183.3,184.5,24
20081201|2008-11-27 22:00,28,189,189,189,189,4
20081201|2008-11-28 08:30,28,189.95,189.95,189.95,189.95,1
20081201|2008-11-28 10:00,28,187,187,187,187,3
20081201|2008-11-28 10:30,28,186.95,194.5,186.95,191.35,8
20081201|2008-11-28 11:00,28,188.5,194.7,186.4,194.7,5
20081201|2008-11-28 11:30,28,186.9,186.9,186.9,186.9,1
20081201|2008-11-28 12:00,28,192.4,192.45,192.4,192.45,2
20081201|2008-11-30 23:00,1,188.9,188.9,188.9,188.9,1
20081201|2008-12-01 02:30,1,179.8,179.8,179.8,179.8,1
20081201|2008-12-01 06:00,1,179.7,179.7,179.7,179.7,1
20081201|2008-12-01 07:00,1,179,179,179,179,1
20081201|2008-12-01 07:30,1,173.95,173.95,169.75,169.75,5
20081201|2008-12-01 08:00,1,170.9,174.1,170.9,174.1,2
20081201|2008-12-01 08:30,1,174.15,174.15,174.15,174.15,1
20081201|2008-12-01 09:00,1,173.65,173.65,173.65,173.65,1
20081201|2008-12-01 10:00,1,174.6,175.2,174.6,175.2,2
20081201|2008-12-01 11:30,1,175.55,175.55,175.55,175.55,2
20081201|2008-12-01 12:00,1,174.1,174.1,174.1,174.1,2
20081201|2008-12-01 15:30,1,175.5,175.5,175.5,175.5,1
20081201|2008-12-01 17:30,2,176.5,176.5,176.5,176.5,1
20081201|2008-12-01 18:00,2,176.95,176.95,176.95,176.95,1
20081201|2008-12-02 02:30,2,173,173,173,173,1
20081201|2008-12-02 07:00,2,172.2,172.2,172.2,172.2,3
20081201|2008-12-02 08:00,2,171.95,171.95,171.95,171.95,1
20081201|2008-12-02 08:30,2,173,173.45,173,173.45,4
20081201|2008-12-02 11:30,2,173,173,173,173,4
20081201|2008-12-03 09:00,3,171.95,171.95,171.5,171.5,3
20081201|2008-12-03 09:30,3,172.6,172.6,172.6,172.6,1
20081201|2008-12-04 09:00,4,172.3,173.9,171.9,173.9,6
20081201|2008-12-04 12:00,4,171.95,172,171.95,171.95,13
20081201|2008-12-05 07:30,5,168.3,168.3,165.95,166.35,12
20081201|2008-12-05 08:00,5,166.85,166.85,166.85,166.85,4
20081201|2008-12-05 09:00,5,162.25,162.25,160,160,3
20081201|2008-12-05 10:00,5,162.3,162.3,162.3,162.3,1
20081201|2008-12-05 11:00,5,162,162.4,162,162.4,7
20081201|2008-12-05 11:30,5,162,162,162,162,7
20081201|2008-12-05 12:00,5,162.75,162.75,162.75,162.75,5
20081201|2008-12-08 03:30,8,177.2,177.2,177.2,177.2,1
20081201|2008-12-08 07:30,8,179.25,179.25,179.25,179.25,1
20081201|2008-12-08 08:00,8,175.3,175.3,175.3,175.3,4
20081201|2008-12-08 08:30,8,175.4,175.4,175.4,175.4,1
20081201|2008-12-08 09:00,8,174,174,174,174,3
20081201|2008-12-08 14:30,8,176.8,176.8,176.8,176.8,1
20081201|2008-12-11 10:00,11,181,181,181,181,1
20081201|2008-12-12 04:30,12,174.8,174.8,174.8,174.8,1
20081201|2008-12-12 08:30,12,171.8,171.8,171.8,171.8,1
20081201|2008-12-12 14:00,12,174.4,174.4,174.4,174.4,1
20081201|2008-12-12 14:30,12,174.5,174.5,174.5,174.5,1
20081201|2008-12-15 00:30,15,177.8,177.8,177.8,177.8,1
20081201|2008-12-15 03:30,15,176.25,176.25,176.25,176.25,5
20081201|2008-12-15 23:30,16,177.35,177.35,177.35,177.35,1
20081201|2008-12-16 07:00,16,176.45,176.45,176.45,176.45,1
20081201|2008-12-16 08:30,16,175.45,175.5,175.45,175.5,3
20081201|2008-12-16 10:00,16,175.45,175.45,175.45,175.45,4
20081201|2008-12-16 14:30,16,179.55,179.55,179.55,179.55,4
20081201|2008-12-16 19:00,17,179.75,179.75,179.75,179.75,6
20081201|2008-12-17 10:00,17,178.45,178.5,177.6,177.6,9
20081201|2008-12-17 10:30,17,177.6,177.6,177.6,177.6,4
20081201|2008-12-18 03:00,18,179.55,180,179.55,180,2
20090101|2009-01-06 08:00,6,190,192,190,192,2
20090201|2009-02-09 01:30,9,213,213,213,213,1
20090201|2009-02-10 07:30,10,208.9,208.9,208.9,208.9,1
20090301|2008-05-05 12:00,5,438,438,438,438,0
20090301|2008-05-06 12:00,6,444.45,444.45,444.45,444.45,0
20090301|2008-05-07 12:00,7,438.95,438.95,438.95,438.95,0
20090301|2008-05-08 12:00,8,449.1,449.1,449.1,449.1,0
20090301|2008-05-09 12:00,9,457.05,457.05,457.05,457.05,0
20090301|2008-05-12 12:00,12,458.6,458.6,458.6,458.6,0
20090301|2008-05-13 12:00,13,452.9,452.9,452.9,452.9,0
20090301|2008-05-14 12:00,14,450.1,450.1,450.1,450.1,0
20090301|2008-05-15 12:00,15,452.95,452.95,452.95,452.95,0
20090301|2008-05-16 12:00,16,465.65,465.65,465.65,465.65,0
20090301|2008-05-19 10:00,19,460,460,460,460,0
20090301|2008-05-19 16:30,19,463.8,463.8,463.8,463.8,0
20090301|2008-05-20 04:00,20,460,460,460,460,0
20090301|2008-05-20 16:00,20,460.8,460.8,460.8,460.8,0
20090301|2008-05-20 17:00,21,462.6,462.6,462.6,462.6,0
20090301|2008-05-21 02:00,21,460,460,460,460,0
20090301|2008-05-21 08:00,21,461.85,462,461.85,462,0
20090301|2008-05-22 12:00,22,469.45,469.45,469.45,469.45,0
20090301|2008-05-23 10:00,23,470.6,470.6,470.6,470.6,0
20090301|2008-05-23 12:00,23,471.7,471.7,471.7,471.7,0
20090301|2008-05-23 17:00,26,469.7,469.7,469.7,469.7,0
20090301|2008-05-27 08:00,27,462,462,461.95,461.95,0
20090301|2008-05-27 08:30,27,462,462,459.45,459.45,0
20090301|2008-05-28 12:00,28,448.4,448.4,448.4,448.4,0
20090301|2008-05-29 12:00,29,435,435,433.6,433.6,0
20090301|2008-05-30 12:00,30,447.55,447.55,447.55,447.55,0
20090301|2008-06-02 12:00,2,448.5,448.5,448.5,448.5,0
20090301|2008-06-03 12:00,3,445.45,445.45,445.45,445.45,0
20090301|2008-06-04 12:00,4,439.4,439.4,439.4,439.4,0
20090301|2008-06-05 12:00,5,435.8,435.8,435.8,435.8,0
20090301|2008-06-06 12:00,6,442.1,442.1,442.1,442.1,0
20090301|2008-06-09 12:00,9,437.9,437.9,437.9,437.9,0
20090301|2008-06-10 12:00,10,436.55,436.55,436.55,436.55,0
20090301|2008-06-11 12:00,11,441.3,441.3,441.3,441.3,0
20090301|2008-06-12 12:00,12,449.95,449.95,449.95,449.95,0
20090301|2008-06-13 12:00,13,462.85,462.85,462.85,462.85,0
20090301|2008-06-16 09:30,16,470,470,470,470,0
20090301|2008-06-16 17:30,17,472.85,472.85,472.85,472.85,0
20090301|2008-06-17 12:00,17,472.25,472.25,472.25,472.25,0
20090301|2008-06-18 10:00,18,477,477,477,477,0
20090301|2008-06-18 17:00,19,480.2,480.2,480.2,480.2,0
20090301|2008-06-19 01:30,19,475,475,475,475,0
20090301|2008-06-19 11:00,19,485,485,485,485,0
20090301|2008-06-19 17:00,20,487.6,487.6,487.6,487.6,0
20090301|2008-06-20 12:00,20,487.6,487.6,487.6,487.6,0
20090301|2008-06-24 12:00,24,480.35,480.35,480.35,480.35,0
20090301|2008-06-25 12:00,25,473.4,473.4,473.4,473.4,0
20090301|2008-06-26 12:30,26,479.75,479.75,479.75,479.75,0
20090301|2008-06-27 12:00,27,478.7,478.7,478.7,478.7,0
20090301|2008-06-30 12:00,30,472.5,472.5,472.5,472.5,0
20090301|2008-07-01 12:00,1,479.8,479.8,479.8,479.8,0
20090301|2008-07-02 08:00,2,476.5,476.5,476.5,476.5,0
20090301|2008-07-03 12:00,3,471.05,471.05,471.05,471.05,0
20090301|2008-07-07 12:00,7,471.05,471.05,471.05,471.05,0
20090301|2008-07-08 12:00,8,450.55,450.55,450.55,450.55,0
20090301|2008-07-09 12:00,9,457.1,457.1,457.1,457.1,0
20090301|2008-07-10 12:00,10,460.1,460.1,460.1,460.1,0
20090301|2008-07-11 07:30,11,465.5,465.5,465.5,465.5,0
20090301|2008-07-11 16:30,11,465.9,465.9,465.9,465.9,0
20090301|2008-07-14 12:00,14,464.45,464.45,464.45,464.45,0
20090301|2008-07-15 12:00,15,451.7,451.7,451.7,451.7,0
20090301|2008-07-16 12:00,16,440.15,440.15,440.15,440.15,0
20090301|2008-07-17 12:00,17,434.15,434.15,434.15,434.15,0
20090301|2008-07-18 12:00,18,424.4,424.4,424.4,424.4,0
20090301|2008-07-21 12:00,21,422.8,422.8,422.8,422.8,0
20090301|2008-07-22 12:00,22,419.3,419.3,419.3,419.3,0
20090301|2008-07-23 12:00,23,399.95,399.95,399.95,399.95,0
20090301|2008-07-24 09:30,24,390.9,390.9,390.9,390.9,0
20090301|2008-07-25 12:00,25,390.8,390.8,390.8,390.8,0
20090301|2008-07-28 12:00,28,398.95,398.95,398.95,398.95,0
20090301|2008-07-29 12:00,29,391.1,391.1,391.1,391.1,0
20090301|2008-07-30 12:00,30,383.5,383.5,383.5,383.5,0
20090301|2008-07-31 12:00,31,390.8,390.8,390.8,390.8,0
20090301|2008-08-01 12:00,1,378.45,378.45,378.45,378.45,0
20090301|2008-08-04 12:00,4,361.65,361.65,361.65,361.65,0
20090301|2008-08-05 10:30,5,357.5,357.5,357.5,357.5,0
20090301|2008-08-05 13:30,5,357.5,357.5,357.5,357.5,0
20090301|2008-08-05 17:00,6,361.05,361.05,361.05,361.05,0
20090301|2008-08-06 10:00,6,366,366,366,366,0
20090301|2008-08-06 17:00,7,361.3,361.3,361.3,361.3,0
20090301|2008-08-07 04:00,7,362.9,362.9,362.9,362.9,0
20090301|2008-08-07 10:00,7,359.05,359.05,359.05,359.05,0
20090301|2008-08-08 12:00,8,336.95,336.95,336.95,336.95,0
20090301|2008-08-11 12:30,11,327.65,327.65,327.65,327.65,0
20090301|2008-08-12 12:00,12,316.5,316.5,316.5,316.5,0
20090301|2008-08-13 12:00,13,322.6,322.6,322.6,322.6,0
20090301|2008-08-14 04:00,14,330,330,330,330,0
20090301|2008-08-15 09:00,15,292.6,292.6,292.6,292.6,0
20090301|2008-08-15 10:30,15,290.9,290.9,290.9,290.9,0
20090301|2008-08-15 16:30,15,290.55,290.55,290.55,290.55,0
20090301|2008-08-18 09:00,18,290.45,290.5,290.45,290.5,0
20090301|2008-08-18 17:00,19,292.6,292.6,292.6,292.6,0
20090301|2008-08-19 11:30,19,292,292,292,292,0
20090301|2008-08-19 16:30,19,289.6,289.6,289.6,289.6,0
20090301|2008-08-20 12:00,20,284.6,284.6,284.6,284.6,0
20090301|2008-08-21 09:00,21,299.9,299.9,299.9,299.9,0
20090301|2008-08-21 10:00,21,300,300,300,300,0
20090301|2008-08-21 17:00,22,295.35,295.35,295.35,295.35,0
20090301|2008-08-22 12:00,22,294.85,294.85,294.85,294.85,0
20090301|2008-08-25 12:00,25,291.25,291.25,291.25,291.25,0
20090301|2008-08-26 10:30,26,293,293,293,293,0
20090301|2008-08-26 11:00,26,291,291,291,291,0
20090301|2008-08-26 16:00,26,291.3,291.3,291.3,291.3,0
20090301|2008-08-27 12:00,27,292.6,292.6,292.6,292.6,0
20090301|2008-08-28 08:30,28,301.25,301.25,301.25,301.25,0
20090301|2008-08-29 10:00,29,308.4,308.4,308.4,308.4,0
20090301|2008-08-29 17:00,1,309.75,309.75,309.75,309.75,0
20090301|2008-09-02 12:00,2,295.85,295.85,295.85,295.85,0
20090301|2008-09-02 17:00,3,295.9,295.9,295.85,295.85,0
20090301|2008-09-03 16:00,3,293.55,293.55,293.55,293.55,0
20090301|2008-09-03 17:00,4,291.2,294.9,291.2,294.9,0
20090301|2008-09-03 17:30,4,294.9,294.9,294.1,294.9,0
20090301|2008-09-03 18:00,4,294.05,294.9,294.05,294.9,0
20090301|2008-09-03 19:00,4,294,294,294,294,0
20090301|2008-09-03 20:00,4,293,293,293,293,0
20090301|2008-09-04 00:00,4,285,285,285,285,0
20090301|2008-09-04 12:00,4,291.2,291.2,291.2,291.2,0
20090301|2008-09-04 13:00,4,292,292,292,292,0
20090301|2008-09-05 12:00,5,275.7,275.7,275.7,275.7,0
20090301|2008-09-08 11:00,8,270,270,270,270,0
20090301|2008-09-09 03:30,9,251,251,251,251,0
20090301|2008-09-09 07:30,9,249.65,249.65,249.65,249.65,0
20090301|2008-09-09 08:30,9,242.6,242.6,242.6,242.6,0
20090301|2008-09-09 09:00,9,245.7,245.7,245.7,245.7,0
20090301|2008-09-09 09:30,9,245,245,244.55,244.55,0
20090301|2008-09-09 12:00,9,247.5,247.5,247.5,247.5,0
20090301|2008-09-09 12:30,9,248.55,248.55,248.55,248.55,0
20090301|2008-09-09 13:00,9,245,245,245,245,0
20090301|2008-09-09 15:30,9,236.5,236.5,236.5,236.5,0
20090301|2008-09-10 02:00,10,233.4,233.4,233.4,233.4,0
20090301|2008-09-10 07:30,10,233.4,233.4,233.4,233.4,0
20090301|2008-09-10 10:00,10,230.3,230.3,230.3,230.3,0
20090301|2008-09-10 17:30,11,230.9,230.9,230.9,230.9,0
20090301|2008-09-11 08:00,11,235,235.8,233.35,233.35,0
20090301|2008-09-11 08:30,11,233.35,234,233.35,234,0
20090301|2008-09-11 10:00,11,228.2,229.2,228.2,229.2,0
20090301|2008-09-11 10:30,11,229.2,229.8,229.2,229.8,0
20090301|2008-09-11 11:30,11,234,235.7,234,235.7,0
20090301|2008-09-11 12:00,11,233.1,233.1,233.1,233.1,0
20090301|2008-09-12 02:00,12,245.8,245.8,245.8,245.8,0
20090301|2008-09-12 02:30,12,245.8,245.8,245.8,245.8,0
20090301|2008-09-12 03:30,12,246.5,246.5,246.5,246.5,0
20090301|2008-09-12 04:30,12,248.5,248.5,248.5,248.5,0
20090301|2008-09-12 13:30,12,246,246,246,246,0
20090301|2008-09-12 15:00,12,248.4,248.4,248.4,248.4,0
20090301|2008-09-12 17:00,15,243.8,243.8,243.8,243.8,0
20090301|2008-09-14 22:00,15,251.2,251.2,251.2,251.2,0
20090301|2008-09-15 05:00,15,239.6,239.6,239.6,239.6,0
20090301|2008-09-15 06:30,15,234,234,234,234,0
20090301|2008-09-16 08:00,16,225.2,225.2,225.2,225.2,0
20090301|2008-09-16 10:30,16,228.15,228.15,228.15,228.15,0
20090301|2008-09-16 12:00,16,227.45,227.45,227.45,227.45,0
20090301|2008-09-16 17:00,17,227,227,227,227,0
20090301|2008-09-16 18:30,17,229.8,229.8,229.8,229.8,0
20090301|2008-09-16 22:00,17,232.7,232.7,232.7,232.7,0
20090301|2008-09-17 08:30,17,228.8,229.8,228.8,229.8,0
20090301|2008-09-17 09:00,17,233.2,233.2,233.2,233.2,0
20090301|2008-09-17 09:30,17,231.35,231.35,231.35,231.35,0
20090301|2008-09-17 10:30,17,229,229,229,229,0
20090301|2008-09-17 12:00,17,229.4,229.75,229.4,229.75,0
20090301|2008-09-17 13:00,17,235.8,235.8,235.8,235.8,0
20090301|2008-09-17 13:30,17,246.2,246.2,246.2,246.2,0
20090301|2008-09-17 22:00,18,245.5,245.5,245.5,245.5,0
20090301|2008-09-17 23:30,18,239,239,239,239,0
20090301|2008-09-18 08:00,18,240.9,240.9,240.9,240.9,0
20090301|2008-09-18 10:00,18,237,237,235,235,0
20090301|2008-09-18 11:00,18,235.65,235.65,235.65,235.65,0
20090301|2008-09-18 12:30,18,239.3,241.8,239.3,241.8,0
20090301|2008-09-18 17:00,19,240.5,240.5,240.5,240.5,0
20090301|2008-09-19 02:00,19,232.2,232.2,232.2,232.2,0
20090301|2008-09-19 02:30,19,232,232,232,232,0
20090301|2008-09-19 03:00,19,232,232,231.95,232,0
20090301|2008-09-19 03:30,19,232,232,232,232,0
20090301|2008-09-19 07:30,19,238.5,238.5,238.5,238.5,0
20090301|2008-09-19 08:00,19,239.8,239.8,239.8,239.8,0
20090301|2008-09-19 08:30,19,239.8,239.8,239.8,239.8,0
20090301|2008-09-19 09:00,19,242.05,242.05,242.05,242.05,0
20090301|2008-09-22 03:00,22,251.8,251.8,251.8,251.8,0
20090301|2008-09-22 08:00,22,254.2,254.2,254.2,254.2,0
20090301|2008-09-22 08:30,22,256.2,256.2,256.2,256.2,0
20090301|2008-09-22 09:00,22,258.2,258.2,258.2,258.2,0
20090301|2008-09-22 12:30,22,259.65,259.65,259.65,259.65,0
20090301|2008-09-22 13:30,22,261,261,261,261,0
20090301|2008-09-22 17:00,23,257.4,257.4,257.4,257.4,0
20090301|2008-09-22 22:00,23,261,261,261,261,0
20090301|2008-09-23 01:30,23,255,255,255,255,0
20090301|2008-09-23 08:30,23,256.2,256.2,256.2,256.2,0
20090301|2008-09-23 17:00,24,252.25,252.25,252.25,252.25,0
20090301|2008-09-24 00:00,24,250.2,250.2,250.2,250.2,0
20090301|2008-09-24 02:30,24,256.2,256.2,256.2,256.2,0
20090301|2008-09-24 05:00,24,258.2,258.2,258.2,258.2,0
20090301|2008-09-24 07:30,24,254.2,254.2,254.2,254.2,0
20090301|2008-09-24 09:00,24,254.2,255.8,254.2,255.8,0
20090301|2008-09-25 08:00,25,246.85,246.85,246.85,246.85,0
20090301|2008-09-25 08:30,25,244.9,244.9,244.9,244.9,0
20090301|2008-09-25 09:00,25,244.5,244.5,244.5,244.5,0
20090301|2008-09-25 09:30,25,240.1,240.1,240.1,240.1,0
20090301|2008-09-26 04:00,26,238,238,238,238,0
20090301|2008-09-26 14:30,26,229.55,229.55,229.55,229.55,0
20090301|2008-09-26 16:30,26,227.45,227.45,227.45,227.45,0
20090301|2008-09-28 19:30,29,220,220,220,220,0
20090301|2008-09-29 09:00,29,227.85,227.85,227.85,227.85,0
20090301|2008-09-29 10:00,29,224.4,224.4,224.4,224.4,0
20090301|2008-09-29 11:30,29,220.05,220.05,220.05,220.05,0
20090301|2008-09-29 12:00,29,220,220,220,220,0
20090301|2008-09-29 12:30,29,220,221.35,220,221.1,0
20090301|2008-09-29 13:00,29,218.85,218.85,218.85,218.85,0
20090301|2008-09-29 13:30,29,218.85,220,218.85,220,0
20090301|2008-09-30 00:00,30,218.2,218.3,218.2,218.3,0
20090301|2008-09-30 02:00,30,210,210,210,210,0
20090301|2008-09-30 08:00,30,203.6,203.6,203.6,203.6,0
20090301|2008-09-30 10:30,30,202.6,202.6,202.55,202.55,0
20090301|2008-09-30 11:30,30,204.5,204.5,204.5,204.5,0
20090301|2008-09-30 12:00,30,203,203,203,203,0
20090301|2008-09-30 12:30,30,201,201,201,201,0
20090301|2008-09-30 17:00,1,205.3,205.3,205.3,205.3,0
20090301|2008-09-30 17:30,1,204.65,204.65,204.65,204.65,0
20090301|2008-09-30 23:00,1,209.6,209.6,209.6,209.6,0
20090301|2008-09-30 23:30,1,209.6,209.6,209.6,209.6,0
20090301|2008-10-01 00:30,1,207.35,207.35,207.35,207.35,0
20090301|2008-10-01 02:30,1,207.85,207.85,207.85,207.85,0
20090301|2008-10-01 03:00,1,207.6,207.6,207.6,207.6,0
20090301|2008-10-01 08:00,1,205.3,205.3,205,205,0
20090301|2008-10-01 08:30,1,212.3,212.8,212.3,212.8,0
20090301|2008-10-01 09:00,1,218,218,216,216,0
20090301|2008-10-01 09:30,1,214.3,215.35,214.3,215.35,0
20090301|2008-10-01 11:30,1,214,214,214,214,0
20090301|2008-10-01 13:30,1,213,213,213,213,0
20090301|2008-10-01 17:00,2,212.9,212.9,212.9,212.9,0
20090301|2008-10-02 01:30,2,207.5,207.5,207.5,207.5,0
20090301|2008-10-02 08:30,2,211.1,211.2,211.1,211.2,0
20090301|2008-10-02 09:30,2,206.25,206.25,206.25,206.25,0
20090301|2008-10-02 14:00,2,204,204,204,204,0
20090301|2008-10-02 17:00,3,205.15,205.15,205.15,205.15,0
20090301|2008-10-03 01:30,3,207,207,207,207,0
20090301|2008-10-03 02:30,3,207,207,207,207,0
20090301|2008-10-03 04:00,3,207,207,207,207,0
20090301|2008-10-03 07:00,3,203.05,203.05,203.05,203.05,0
20090301|2008-10-03 09:30,3,205.5,205.5,205.5,205.5,0
20090301|2008-10-03 10:00,3,204.5,204.5,204.5,204.5,0
20090301|2008-10-03 11:00,3,204.8,204.8,201,201,0
20090301|2008-10-03 11:30,3,201,201,201,201,0
20090301|2008-10-03 12:00,3,202.55,202.55,202.5,202.5,0
20090301|2008-10-03 17:00,6,203.65,203.65,203.65,203.65,0
20090301|2008-10-05 20:00,6,201.5,201.5,201.5,201.5,0
20090301|2008-10-05 22:30,6,202,202,202,202,0
20090301|2008-10-06 03:30,6,199.65,199.65,199.6,199.6,0
20090301|2008-10-06 05:30,6,203,203,203,203,0
20090301|2008-10-06 06:30,6,207.95,207.95,207.95,207.95,0
20090301|2008-10-06 07:30,6,205,205,205,205,0
20090301|2008-10-06 08:30,6,205.2,208,205.2,208,0
20090301|2008-10-06 10:00,6,202,202,202,202,0
20090301|2008-10-06 11:30,6,202,202,202,202,0
20090301|2008-10-06 12:30,6,203.45,203.45,203.45,203.45,0
20090301|2008-10-06 14:30,6,204,204,204,204,0
20090301|2008-10-06 15:00,6,204.2,204.2,204.2,204.2,0
20090301|2008-10-06 16:00,6,204.4,204.4,204.4,204.4,0
20090301|2008-10-06 17:30,7,203.85,203.85,203.85,203.85,0
20090301|2008-10-06 20:30,7,204.4,204.5,204.4,204.5,0
20090301|2008-10-06 21:00,7,203.75,203.75,203.75,203.75,0
20090301|2008-10-06 23:00,7,205.65,205.65,205.65,205.65,0
20090301|2008-10-07 10:30,7,202.45,202.45,202.45,202.45,0
20090301|2008-10-07 11:00,7,202.45,202.45,202.45,202.45,0
20090301|2008-10-07 11:30,7,200.1,200.1,199,199,0
20090301|2008-10-07 17:30,8,201.3,201.3,201.3,201.3,0
20090301|2008-10-08 01:00,8,202,202,202,202,0
20090301|2008-10-08 01:30,8,206.25,206.25,206.25,206.25,0
20090301|2008-10-08 08:00,8,202.5,202.5,202.5,202.5,0
20090301|2008-10-08 09:30,8,204.35,204.35,204.35,204.35,0
20090301|2008-10-08 12:30,8,202.5,202.5,202.5,202.5,0
20090301|2008-10-08 14:30,8,201,201,201,201,0
20090301|2008-10-08 16:30,8,202.2,202.2,202.2,202.2,0
20090301|2008-10-09 02:30,9,204,204,204,204,0
20090301|2008-10-09 09:30,9,208.6,208.65,208.6,208.65,0
20090301|2008-10-09 11:30,9,208.5,208.5,208.5,208.5,0
20090301|2008-10-09 12:00,9,208.1,208.1,208.1,208.1,0
20090301|2008-10-09 12:30,9,208,208,208,208,0
20090301|2008-10-09 14:00,9,206.15,206.15,206.15,206.15,0
20090301|2008-10-09 15:00,9,209.1,209.1,209.1,209.1,0
20090301|2008-10-10 04:30,10,200,200,200,200,0
20090301|2008-10-10 08:00,10,195.2,195.2,195,195,0
20090301|2008-10-10 08:30,10,197,197,197,197,0
20090301|2008-10-10 09:00,10,196.5,196.5,196.5,196.5,0
20090301|2008-10-10 10:30,10,199.5,199.5,199.45,199.5,0
20090301|2008-10-10 12:30,10,191.2,191.2,185,185,0
20090301|2008-10-10 13:00,10,190.4,195.9,190.4,195.9,0
20090301|2008-10-10 13:30,10,195.95,195.95,190.65,190.65,0
20090301|2008-10-10 14:00,10,194.95,194.95,194.95,194.95,0
20090301|2008-10-10 17:00,13,199.55,199.55,199.55,199.55,0
20090301|2008-10-12 18:00,13,196.4,196.4,196.4,196.4,0
20090301|2008-10-13 02:00,13,204.2,204.2,204.2,204.2,0
20090301|2008-10-13 08:00,13,204.5,204.5,204.5,204.5,0
20090301|2008-10-13 08:30,13,202.05,202.05,202.05,202.05,0
20090301|2008-10-13 13:30,13,204.55,205,204.55,205,0
20090301|2008-10-13 17:00,14,205.85,205.85,205.85,205.85,0
20090301|2008-10-13 19:30,14,211.15,211.15,211.15,211.15,0
20090301|2008-10-14 05:30,14,207,207,207,207,0
20090301|2008-10-14 08:00,14,207,207,207,207,0
20090301|2008-10-14 11:00,14,204.6,204.6,204.6,204.6,0
20090301|2008-10-14 15:30,14,203,203,203,203,0
20090301|2008-10-14 16:30,14,206.6,206.6,206.6,206.6,0
20090301|2008-10-15 06:00,15,203,203,203,203,0
20090301|2008-10-15 07:30,15,198,198,198,198,0
20090301|2008-10-15 10:00,15,199.15,199.15,198.75,198.75,0
20090301|2008-10-15 12:30,15,196.85,196.85,196.85,196.85,0
20090301|2008-10-16 01:30,16,192.95,192.95,192.95,192.95,0
20090301|2008-10-16 03:00,16,190,190,189.9,189.9,0
20090301|2008-10-16 05:00,16,191.8,191.8,191.8,191.8,0
20090301|2008-10-16 06:30,16,190,190,190,190,0
20090301|2008-10-16 07:00,16,185.5,185.5,185.5,185.5,0
20090301|2008-10-16 08:00,16,185,185,185,185,0
20090301|2008-10-16 08:30,16,180,180,179.45,179.45,0
20090301|2008-10-16 09:00,16,175,175,175,175,0
20090301|2008-10-16 09:30,16,175,176.9,175,176.9,0
20090301|2008-10-16 10:00,16,174,174,168,168,0
20090301|2008-10-16 10:30,16,168,171.5,168,171.5,0
20090301|2008-10-16 11:00,16,171.5,176.5,171.45,176.5,0
20090301|2008-10-16 14:30,16,178,178,178,178,0
20090301|2008-10-16 17:00,17,175.55,175.55,175.55,175.55,0
20090301|2008-10-17 05:00,17,173.4,173.4,170,170,0
20090301|2008-10-17 05:30,17,173,173,173,173,0
20090301|2008-10-17 07:30,17,175,175,175,175,0
20090301|2008-10-17 09:00,17,178.75,178.75,178.75,178.75,0
20090301|2008-10-17 11:30,17,176.55,176.55,176.55,176.55,0
20090301|2008-10-17 13:00,17,178.5,178.5,178.5,178.5,0
20090301|2008-10-17 17:00,20,177,177,177,177,0
20090301|2008-10-19 19:00,20,179.3,179.3,177.5,177.5,0
20090301|2008-10-20 06:30,20,183.45,183.45,183.45,183.45,0
20090301|2008-10-20 07:00,20,182,182,182,182,0
20090301|2008-10-20 07:30,20,185.4,185.4,185.4,185.4,0
20090301|2008-10-20 08:00,20,185,185,185,185,0
20090301|2008-10-21 00:30,21,185.7,185.7,185.7,185.7,0
20090301|2008-10-21 07:30,21,187.45,187.45,187.45,187.45,0
20090301|2008-10-21 11:00,21,185,185,185,185,0
20090301|2008-10-21 11:30,21,186,186,186,186,0
20090301|2008-10-21 12:00,21,185.9,185.9,185.9,185.9,0
20090301|2008-10-21 12:30,21,185.9,185.9,185.9,185.9,0
20090301|2008-10-21 13:00,21,185.9,185.9,185.9,185.9,0
20090301|2008-10-21 13:30,21,188.3,188.3,188.3,188.3,0
20090301|2008-10-22 07:30,22,181,181,181,181,0
20090301|2008-10-22 08:30,22,181,181,181,181,0
20090301|2008-10-22 09:00,22,181,181,181,181,0
20090301|2008-10-22 10:00,22,181,181.25,181,181.25,0
20090301|2008-10-22 10:30,22,181,181,181,181,0
20090301|2008-10-22 18:30,23,179.6,179.6,179.6,179.6,0
20090301|2008-10-22 19:00,23,179.6,179.6,179.6,179.6,0
20090301|2008-10-22 19:30,23,177.4,177.4,173,173,0
20090301|2008-10-23 00:30,23,177,177,177,177,0
20090301|2008-10-23 08:00,23,170.5,170.5,170,170,0
20090301|2008-10-23 10:00,23,177.2,177.2,177.2,177.2,0
20090301|2008-10-23 10:30,23,176.5,176.5,175.65,175.65,0
20090301|2008-10-23 17:30,24,174.65,174.65,174.65,174.65,0
20090301|2008-10-24 03:30,24,173,173,173,173,0
20090301|2008-10-24 10:00,24,172.25,172.25,172.25,172.25,0
20090301|2008-10-24 11:30,24,173.5,173.5,173.5,173.5,0
20090301|2008-10-24 16:30,24,176.15,176.15,176.15,176.15,0
20090301|2008-10-27 02:00,27,173.7,173.7,173.7,173.7,0
20090301|2008-10-27 08:30,27,173,173.2,173,173.2,0
20090301|2008-10-27 12:00,27,177.8,177.8,177.8,177.8,0
20090301|2008-10-27 17:00,28,177.4,177.4,177.4,177.4,0
20090301|2008-10-28 00:30,28,177.8,177.8,177.8,177.8,0
20090301|2008-10-28 05:30,28,179.95,179.95,179.95,179.95,0
20090301|2008-10-28 08:00,28,180.95,180.95,180.95,180.95,0
20090301|2008-10-28 08:30,28,186.6,186.6,186.6,186.6,0
20090301|2008-10-28 09:00,28,184,184,183.85,183.85,0
20090301|2008-10-28 13:00,28,183.95,183.95,183.95,183.95,0
20090301|2008-10-28 14:30,28,186.9,186.9,186.9,186.9,0
20090301|2008-10-29 07:30,29,193.5,193.5,193.5,193.5,0
20090301|2008-10-29 08:00,29,192.55,192.55,192.55,192.55,0
20090301|2008-10-29 09:00,29,200,201.8,200,201.8,0
20090301|2008-10-29 09:30,29,203.85,203.85,203.85,203.85,0
20090301|2008-10-29 11:00,29,200,200,200,200,0
20090301|2008-10-29 17:00,30,198.85,198.85,198.85,198.85,0
20090301|2008-10-29 20:30,30,206.05,206.05,206.05,206.05,0
20090301|2008-10-29 21:00,30,206.85,206.85,206.85,206.85,0
20090301|2008-10-30 04:00,30,203.95,203.95,203.95,203.95,0
20090301|2008-10-30 05:00,30,203.9,203.9,203.9,203.9,0
20090301|2008-10-30 06:30,30,202.55,202.55,202.55,202.55,0
20090301|2008-10-30 07:00,30,203.15,203.15,203.15,203.15,0
20090301|2008-10-30 08:30,30,205,205,205,205,0
20090301|2008-10-30 09:00,30,204,204,203.15,203.4,0
20090301|2008-10-30 09:30,30,202.55,202.55,200.05,200.05,0
20090301|2008-10-30 10:00,30,203.95,204,203.95,204,0
20090301|2008-10-30 10:30,30,200.05,200.05,200,200,0
20090301|2008-10-30 11:30,30,201.95,201.95,199,199,0
20090301|2008-10-30 12:30,30,202.95,202.95,202.95,202.95,0
20090301|2008-10-30 13:00,30,203,203,203,203,0
20090301|2008-10-30 14:00,30,203.45,203.45,203.45,203.45,0
20090301|2008-10-30 17:00,31,199,199,199,199,0
20090301|2008-10-30 18:30,31,201.25,201.25,201.25,201.25,0
20090301|2008-10-30 19:00,31,200,200,200,200,0
20090301|2008-10-31 02:00,31,199.4,199.4,199.4,199.4,0
20090301|2008-10-31 05:30,31,199.5,199.5,199.5,199.5,0
20090301|2008-10-31 06:30,31,193.45,193.45,193.45,193.45,0
20090301|2008-10-31 07:00,31,192,192.1,191.6,192.1,0
20090301|2008-10-31 07:30,31,194,195.8,194,195.7,0
20090301|2008-10-31 08:00,31,198,198,198,198,0
20090301|2008-10-31 08:30,31,199.35,199.4,199.3,199.4,0
20090301|2008-10-31 09:00,31,198.55,198.55,198.55,198.55,0
20090301|2008-10-31 10:30,31,200.4,200.4,198.55,198.65,0
20090301|2008-10-31 11:00,31,198.4,200.75,197.8,197.8,0
20090301|2008-10-31 11:30,31,197.55,202,196.5,201.9,0
20090301|2008-10-31 12:00,31,201.75,203.45,200.95,203.45,0
20090301|2008-10-31 12:30,31,200,203.8,200,203.8,0
20090301|2008-10-31 13:30,31,202.7,202.7,202.7,202.7,0
20090301|2008-10-31 14:00,31,202.7,202.7,202.7,202.7,0
20090301|2008-10-31 15:00,31,202,202,202,202,0
20090301|2008-10-31 15:30,31,201,201,200.6,200.6,0
20090301|2008-10-31 16:00,31,200.5,200.5,200.5,200.5,0
20090301|2008-10-31 16:30,31,201.6,201.6,201.6,201.6,0
20090301|2008-11-02 17:00,3,203.65,203.8,202.15,202.15,6
20090301|2008-11-03 00:30,3,200.05,200.05,200.05,200.05,1
20090301|2008-11-03 04:00,3,203.5,203.5,203.5,203.5,2
20090301|2008-11-03 06:30,3,202.8,202.8,202.8,202.8,4
20090301|2008-11-03 07:00,3,202,203.75,202,203.75,2
20090301|2008-11-03 08:00,3,201.05,201.05,201.05,201.05,1
20090301|2008-11-03 08:30,3,202.25,204.8,202.25,204.8,9
20090301|2008-11-03 09:00,3,203.65,205.05,203.65,204.5,12
20090301|2008-11-03 09:30,3,205.5,205.5,204.5,205,8
20090301|2008-11-03 10:00,3,205,205,203.95,204.6,24
20090301|2008-11-03 11:00,3,204.8,204.8,204.5,204.5,3
20090301|2008-11-03 11:30,3,206.1,206.3,202.65,202.65,9
20090301|2008-11-03 12:00,3,204.95,204.95,204.95,204.95,1
20090301|2008-11-03 14:00,3,203.8,203.8,203.8,203.8,1
20090301|2008-11-03 14:30,3,202.6,202.6,202.6,202.6,1
20090301|2008-11-03 15:00,3,203.6,203.95,203.5,203.95,4
20090301|2008-11-03 15:30,3,203.65,203.65,203.65,203.65,1
20090301|2008-11-03 22:00,4,204.35,204.35,204.35,204.35,1
20090301|2008-11-03 23:00,4,206.95,206.95,206.95,206.95,1
20090301|2008-11-04 06:30,4,214.6,214.6,214.6,214.6,3
20090301|2008-11-04 07:00,4,212,212,212,212,3
20090301|2008-11-04 07:30,4,212,212,212,212,3
20090301|2008-11-04 08:00,4,212.3,212.3,212.3,212.3,1
20090301|2008-11-04 08:30,4,211.85,211.85,211.85,211.85,1
20090301|2008-11-04 09:30,4,211.4,211.9,211.4,211.9,4
20090301|2008-11-04 10:00,4,212,213.4,212,213,7
20090301|2008-11-04 11:00,4,211.75,211.95,211.2,211.2,7
20090301|2008-11-04 11:30,4,211.25,212,211.2,212,12
20090301|2008-11-04 12:00,4,211.9,211.9,211.9,211.9,1
20090301|2008-11-04 13:00,4,212.45,212.45,211.3,211.3,3
20090301|2008-11-04 13:30,4,211,211,211,211,4
20090301|2008-11-04 14:00,4,210.5,210.5,210.5,210.5,4
20090301|2008-11-04 15:00,4,212.4,212.4,212.4,212.4,1
20090301|2008-11-05 06:00,5,218.5,218.5,218.5,218.5,1
20090301|2008-11-05 06:30,5,220.4,220.4,220.4,220.4,1
20090301|2008-11-05 08:30,5,218.5,219.8,218.5,219.8,7
20090301|2008-11-05 09:00,5,220.8,220.8,220.8,220.8,5
20090301|2008-11-05 09:30,5,221.8,221.8,221.8,221.8,2
20090301|2008-11-05 10:30,5,219.1,220,219.1,220,2
20090301|2008-11-05 11:30,5,220,220,220,220,1
20090301|2008-11-05 13:30,5,220.7,220.7,220.7,220.7,1
20090301|2008-11-05 14:00,5,221,221,221,221,3
20090301|2008-11-05 15:00,5,220.8,220.8,220.8,220.8,1
20090301|2008-11-05 17:00,6,220.25,220.25,219.1,219.1,2
20090301|2008-11-05 18:00,6,216,216,215.65,215.85,4
20090301|2008-11-05 18:30,6,215.65,215.65,215.65,215.65,1
20090301|2008-11-05 21:30,6,217.15,217.15,217.15,217.15,1
20090301|2008-11-05 22:30,6,216,216,216,216,1
20090301|2008-11-06 02:30,6,219.55,220.55,219.55,220.55,2
20090301|2008-11-06 03:30,6,225,225,225,225,2
20090301|2008-11-06 04:00,6,226.55,226.55,226.55,226.55,1
20090301|2008-11-06 05:00,6,226.05,226.05,226.05,226.05,2
20090301|2008-11-06 05:30,6,224.05,224.05,224.05,224.05,2
20090301|2008-11-06 06:30,6,226.1,226.1,226.1,226.1,3
20090301|2008-11-06 07:00,6,230.5,238,230.5,238,13
20090301|2008-11-06 07:30,6,238,238.6,235.25,237.75,26
20090301|2008-11-06 08:00,6,236.6,237.65,234,234,5
20090301|2008-11-06 08:30,6,235.1,235.1,234,234,3
20090301|2008-11-06 09:00,6,230.8,230.8,230,230,2
20090301|2008-11-06 10:30,6,222,222,222,222,4
20090301|2008-11-06 11:00,6,221.6,221.6,221.6,221.6,1
20090301|2008-11-06 12:00,6,224,224,224,224,1
20090301|2008-11-06 14:30,6,221.65,221.65,221.6,221.6,6
20090301|2008-11-06 19:00,7,223.25,223.25,223.25,223.25,2
20090301|2008-11-06 19:30,7,223.25,223.25,223.25,223.25,4
20090301|2008-11-07 02:00,7,229.7,229.7,229,229,2
20090301|2008-11-07 03:30,7,233,233,233,233,5
20090301|2008-11-07 04:00,7,229.2,229.2,229.2,229.2,1
20090301|2008-11-07 04:30,7,230,230.7,230,230.65,3
20090301|2008-11-07 05:00,7,224.7,224.7,224.7,224.7,2
20090301|2008-11-07 06:00,7,231,231,231,231,1
20090301|2008-11-07 08:00,7,229.6,229.6,229.6,229.6,2
20090301|2008-11-07 09:00,7,227.65,227.65,227.65,227.65,2
20090301|2008-11-07 09:30,7,226.65,226.65,226.65,226.65,1
20090301|2008-11-07 10:00,7,226.7,226.7,226.7,226.7,1
20090301|2008-11-07 10:30,7,226.35,226.35,226,226,3
20090301|2008-11-07 12:00,7,226.65,226.7,226.65,226.7,2
20090301|2008-11-07 13:00,7,224.1,224.1,224.1,224.1,1
20090301|2008-11-09 18:00,10,226.8,226.8,226.8,226.8,2
20090301|2008-11-09 18:30,10,226,226,226,226,1
20090301|2008-11-10 00:30,10,226.8,226.8,226.8,226.8,1
20090301|2008-11-10 05:00,10,229.7,229.7,229.7,229.7,2
20090301|2008-11-10 06:30,10,225.45,225.45,225.45,225.45,2
20090301|2008-11-10 07:00,10,227.75,230,227.75,230,6
20090301|2008-11-10 07:30,10,230,230,230,230,1
20090301|2008-11-10 08:00,10,231.4,231.4,231.4,231.4,2
20090301|2008-11-10 08:30,10,227.2,228.45,223,228.45,4
20090301|2008-11-10 10:30,10,225.35,225.35,224.6,224.6,3
20090301|2008-11-10 11:00,10,224.6,224.6,224.6,224.6,3
20090301|2008-11-11 02:30,11,223.25,223.25,223.25,223.25,1
20090301|2008-11-11 04:30,11,223.15,223.15,222.8,222.8,4
20090301|2008-11-11 06:30,11,215.05,215.05,214,214,3
20090301|2008-11-11 07:00,11,218.7,218.7,218.7,218.7,2
20090301|2008-11-11 07:30,11,219.6,219.6,219.55,219.6,12
20090301|2008-11-11 08:00,11,219.65,225,219.65,224.5,7
20090301|2008-11-11 08:30,11,224,224.5,223.3,223.3,40
20090301|2008-11-11 09:30,11,223.25,223.25,219,219,27
20090301|2008-11-11 12:00,11,218.8,218.8,218.8,218.8,2
20090301|2008-11-11 15:30,11,216.65,216.65,216.65,216.65,1
20090301|2008-11-12 02:00,12,222,222,222,222,2
20090301|2008-11-12 03:30,12,219,219,219,219,2
20090301|2008-11-12 07:00,12,218,218,218,218,1
20090301|2008-11-12 07:30,12,220,220,218.55,218.55,10
20090301|2008-11-12 08:00,12,218.55,218.55,218.55,218.55,1
20090301|2008-11-12 09:30,12,215.05,215.05,215.05,215.05,3
20090301|2008-11-12 10:30,12,215.75,217,215.75,217,4
20090301|2008-11-12 11:00,12,217,217,217,217,2
20090301|2008-11-12 12:00,12,218.2,218.2,218.2,218.2,1
20090301|2008-11-12 15:00,12,215.7,215.7,214.05,214.7,4
20090301|2008-11-12 18:30,13,211.9,211.9,209,209.5,3
20090301|2008-11-13 04:30,13,211.8,211.8,211.8,211.8,1
20090301|2008-11-13 05:00,13,210.45,210.45,210.45,210.45,11
20090301|2008-11-13 07:00,13,210.5,212,210.5,212,7
20090301|2008-11-13 08:00,13,212,212,212,212,10
20090301|2008-11-13 09:00,13,216,218.8,216,218.2,20
20090301|2008-11-13 09:30,13,218.8,218.9,215,215.1,34
20090301|2008-11-13 10:30,13,217,217,216.5,216.5,6
20090301|2008-11-13 11:00,13,216.7,216.7,216.7,216.7,1
20090301|2008-11-13 11:30,13,215.25,215.25,215.25,215.25,2
20090301|2008-11-13 12:30,13,211.2,213,211.2,213,8
20090301|2008-11-13 13:30,13,218.35,218.4,218.35,218.4,3
20090301|2008-11-13 15:00,13,218.55,218.7,218.55,218.7,10
20090301|2008-11-13 18:30,14,220.5,220.5,219.45,219.45,5
20090301|2008-11-13 21:30,14,224,224,224,224,7
20090301|2008-11-14 03:00,14,219.45,219.45,219.45,219.45,10
20090301|2008-11-14 04:30,14,220.7,220.7,220.7,220.7,1
20090301|2008-11-14 06:30,14,221.6,222.5,221.6,222.5,3
20090301|2008-11-14 07:00,14,220.6,220.6,219.1,220.2,15
20090301|2008-11-14 07:30,14,222.5,222.5,222.5,222.5,1
20090301|2008-11-14 08:00,14,219,219.5,216.7,219.5,10
20090301|2008-11-14 08:30,14,218.25,218.25,218.25,218.25,5
20090301|2008-11-14 09:00,14,218.6,218.6,218.5,218.5,2
20090301|2008-11-14 09:30,14,218,218,217.6,217.6,3
20090301|2008-11-14 10:00,14,217.25,217.8,216.7,217.2,46
20090301|2008-11-14 10:30,14,217.45,218,217.45,218,5
20090301|2008-11-14 11:30,14,218.5,218.5,217.9,217.9,4
20090301|2008-11-14 12:00,14,217.65,217.65,217.65,217.65,2
20090301|2008-11-14 12:30,14,217.45,217.45,217.45,217.45,2
20090301|2008-11-14 13:00,14,218.5,218.5,218.5,218.5,1
20090301|2008-11-14 13:30,14,218.5,218.5,218.5,218.5,2
20090301|2008-11-16 18:00,17,218.4,218.4,218.4,218.4,1
20090301|2008-11-16 18:30,17,220,220,220,220,1
20090301|2008-11-17 02:00,17,223.5,223.5,223.5,223.5,2
20090301|2008-11-17 03:00,17,224.5,224.5,224.5,224.5,2
20090301|2008-11-17 03:30,17,221.95,221.95,220,220,3
20090301|2008-11-17 06:00,17,217.65,217.65,217.65,217.65,1
20090301|2008-11-17 06:30,17,216.75,216.75,216.75,216.75,1
20090301|2008-11-17 07:30,17,217,217,217,217,1
20090301|2008-11-17 08:30,17,218.45,220.6,218.45,219.75,14
20090301|2008-11-17 09:00,17,219.75,219.75,219.7,219.7,9
20090301|2008-11-17 10:00,17,218.5,218.5,218.5,218.5,1
20090301|2008-11-17 11:00,17,220.25,220.25,219.25,219.25,31
20090301|2008-11-17 11:30,17,219.6,219.6,219.5,219.5,7
20090301|2008-11-17 12:30,17,219.8,219.8,218.5,218.5,6
20090301|2008-11-17 13:00,17,220.75,220.85,220.75,220.85,3
20090301|2008-11-17 13:30,17,217.75,217.75,217.65,217.65,3
20090301|2008-11-17 19:00,18,216.45,216.45,216.45,216.45,1
20090301|2008-11-18 00:00,18,216.4,216.4,216.4,216.4,1
20090301|2008-11-18 06:00,18,219,219,219,219,1
20090301|2008-11-18 06:30,18,219,219,219,219,2
20090301|2008-11-18 08:00,18,218.2,218.2,217,217.25,17
20090301|2008-11-18 08:30,18,217.8,217.8,217.05,217.05,9
20090301|2008-11-18 09:00,18,217,217,217,217,1
20090301|2008-11-18 09:30,18,215.05,215.7,215,215,11
20090301|2008-11-18 10:00,18,216.1,216.1,216.1,216.1,5
20090301|2008-11-18 10:30,18,218.05,218.2,216.2,217,16
20090301|2008-11-18 11:00,18,217.2,217.2,217,217,3
20090301|2008-11-18 11:30,18,217,217,216.75,216.75,6
20090301|2008-11-18 12:30,18,217.3,217.3,217.3,217.3,1
20090301|2008-11-18 13:00,18,217.3,217.3,217.3,217.3,2
20090301|2008-11-18 23:30,19,216.55,216.55,216.55,216.55,1
20090301|2008-11-19 02:00,19,220.5,220.5,220.5,220.5,4
20090301|2008-11-19 02:30,19,218,218,217.95,217.95,2
20090301|2008-11-19 04:00,19,217.7,217.7,217.1,217.1,5
20090301|2008-11-19 04:30,19,215.95,215.95,215.95,215.95,1
20090301|2008-11-19 07:00,19,215.9,215.9,215.9,215.9,1
20090301|2008-11-19 07:30,19,216.7,216.7,216.7,216.7,1
20090301|2008-11-19 08:00,19,215.95,216,214.55,214.55,34
20090301|2008-11-19 08:30,19,214.75,216.75,214.55,216.75,23
20090301|2008-11-19 09:00,19,216.15,216.15,214.05,214.05,9
20090301|2008-11-19 09:30,19,212.9,212.9,203.1,206,43
20090301|2008-11-19 10:00,19,205.7,206.65,203.2,205.75,31
20090301|2008-11-19 10:30,19,205.25,205.25,204.4,204.45,8
20090301|2008-11-19 11:00,19,203.75,203.75,202.5,202.5,18
20090301|2008-11-19 11:30,19,200.15,203.7,193,193,59
20090301|2008-11-19 12:00,19,196.6,196.7,193.05,193.85,19
20090301|2008-11-19 12:30,19,192.4,193.25,190.15,193.25,18
20090301|2008-11-19 13:00,19,192.75,192.8,191.85,192.8,6
20090301|2008-11-19 13:30,19,190.55,190.55,190,190,3
20090301|2008-11-19 14:30,19,189.7,189.85,189,189,4
20090301|2008-11-19 15:00,19,183.25,183.25,182.85,182.85,2
20090301|2008-11-19 16:00,19,183,183,183,183,1
20090301|2008-11-19 17:00,20,186.35,186.35,186.35,186.35,1
20090301|2008-11-19 20:00,20,188.65,188.85,188.65,188.85,4
20090301|2008-11-19 21:00,20,189,189,185,185,5
20090301|2008-11-20 00:00,20,189,189,189,189,1
20090301|2008-11-20 01:30,20,191,196,191,196,11
20090301|2008-11-20 02:00,20,193.7,193.7,193.7,193.7,1
20090301|2008-11-20 02:30,20,192,192,192,192,1
20090301|2008-11-20 03:30,20,186.9,186.9,185,185,7
20090301|2008-11-20 04:00,20,183.3,183.3,183.3,183.3,1
20090301|2008-11-20 05:30,20,185,185,180.5,181.75,27
20090301|2008-11-20 06:00,20,183,183,183,183,4
20090301|2008-11-20 07:00,20,183,183,180,180,10
20090301|2008-11-20 07:30,20,182,185.2,180,184,95
20090301|2008-11-20 08:00,20,182.1,182.15,180,181.2,60
20090301|2008-11-20 08:30,20,181.5,181.5,181,181,31
20090301|2008-11-20 09:00,20,181.5,181.5,181.5,181.5,3
20090301|2008-11-20 09:30,20,181,181.3,180.5,181.3,14
20090301|2008-11-20 10:00,20,181.05,182,180,181.05,46
20090301|2008-11-20 10:30,20,180.6,180.6,175,175,12
20090301|2008-11-20 11:00,20,178.05,178.25,177.15,178.25,3
20090301|2008-11-20 11:30,20,180.05,183,179.6,183,31
20090301|2008-11-20 12:00,20,181,182.8,181,182.6,19
20090301|2008-11-20 12:30,20,182,182,182,182,1
20090301|2008-11-20 13:00,20,181,182.1,181,182.1,2
20090301|2008-11-20 13:30,20,181.15,183.35,181.15,183.35,4
20090301|2008-11-20 14:30,20,181.55,181.55,180.4,180.4,2
20090301|2008-11-20 18:30,21,179,179,179,179,1
20090301|2008-11-20 23:30,21,179,179,179,179,2
20090301|2008-11-21 00:00,21,179,179,179,179,2
20090301|2008-11-21 01:30,21,183.65,183.65,183.65,183.65,4
20090301|2008-11-21 02:00,21,183.6,183.6,183.6,183.6,7
20090301|2008-11-21 02:30,21,182.25,184.9,182.25,184.9,5
20090301|2008-11-21 03:00,21,184.35,184.35,184.35,184.35,5
20090301|2008-11-21 03:30,21,184.35,184.35,184.35,184.35,1
20090301|2008-11-21 04:00,21,183.5,183.5,183.5,183.5,1
20090301|2008-11-21 06:00,21,186.35,187.35,186.35,187.35,4
20090301|2008-11-21 06:30,21,186.5,186.5,186,186,6
20090301|2008-11-21 07:00,21,184.5,184.5,183,183,20
20090301|2008-11-21 07:30,21,186.8,189.85,186.2,187.5,27
20090301|2008-11-21 08:00,21,187.2,187.5,185.4,185.4,21
20090301|2008-11-21 08:30,21,185.2,185.2,184,184.3,23
20090301|2008-11-21 09:00,21,184.3,184.3,184,184.3,11
20090301|2008-11-21 09:30,21,182.9,185.25,182.7,185.25,28
20090301|2008-11-21 10:00,21,185,185,182.2,182.2,17
20090301|2008-11-21 10:30,21,182.2,183,180.1,180.95,14
20090301|2008-11-21 11:00,21,180.95,182.4,180.95,181,32
20090301|2008-11-21 11:30,21,181,182.5,180.2,180.2,15
20090301|2008-11-21 12:00,21,182.35,182.45,181.85,182.45,35
20090301|2008-11-21 13:00,21,182,182.45,182,182.45,5
20090301|2008-11-21 13:30,21,182.25,182.25,181.4,181.4,3
20090301|2008-11-21 14:00,21,182,182.2,182,182.2,2
20090301|2008-11-21 14:30,21,182.2,182.3,182.2,182.3,2
20090301|2008-11-21 15:30,21,183.25,189,183.25,189,30
20090301|2008-11-21 16:00,21,188.5,188.5,188.5,188.5,1
20090301|2008-11-24 00:30,24,183.7,183.7,183.7,183.7,1
20090301|2008-11-24 01:00,24,186.25,186.25,185.75,185.75,4
20090301|2008-11-24 02:30,24,186,186,186,186,1
20090301|2008-11-24 03:00,24,186.15,186.15,186.15,186.15,1
20090301|2008-11-24 04:00,24,186.3,189.9,186.3,189.9,5
20090301|2008-11-24 04:30,24,191.8,192.1,191.8,192.1,7
20090301|2008-11-24 05:00,24,192.4,194.3,192.4,194.3,18
20090301|2008-11-24 05:30,24,192,192,191.6,192,11
20090301|2008-11-24 06:00,24,192,195.65,192,195.65,20
20090301|2008-11-24 06:30,24,196.5,196.5,194.1,196.5,23
20090301|2008-11-24 07:00,24,196.5,196.5,196,196,3
20090301|2008-11-24 07:30,24,196,201.1,196,198,103
20090301|2008-11-24 08:00,24,196.2,197.5,196,196.4,66
20090301|2008-11-24 08:30,24,196.95,197,195.75,195.75,17
20090301|2008-11-24 09:00,24,195.75,198,195.75,196.75,20
20090301|2008-11-24 09:30,24,196.95,199.75,196.95,198,23
20090301|2008-11-24 10:00,24,198.25,198.35,197,197.9,51
20090301|2008-11-24 10:30,24,198.1,198.1,196,197,15
20090301|2008-11-24 11:00,24,196.55,196.9,196.55,196.9,74
20090301|2008-11-24 11:30,24,196.9,197.4,196.9,196.9,24
20090301|2008-11-24 12:00,24,196.9,197.5,196.9,196.9,22
20090301|2008-11-24 13:00,24,196.9,196.9,196.9,196.9,4
20090301|2008-11-24 13:30,24,197.2,197.2,197.2,197.2,1
20090301|2008-11-24 14:00,24,196.9,196.9,196.9,196.9,1
20090301|2008-11-24 14:30,24,196.9,196.9,196.9,196.9,2
20090301|2008-11-24 16:00,24,196.9,196.9,196.9,196.9,2
20090301|2008-11-24 18:00,25,196.9,196.9,196.9,196.9,2
20090301|2008-11-24 18:30,25,196.5,196.5,196.5,196.5,1
20090301|2008-11-24 19:30,25,196.9,196.9,196.15,196.15,6
20090301|2008-11-24 20:00,25,197.2,197.2,197.2,197.2,2
20090301|2008-11-25 00:30,25,200.3,200.8,200.3,200.8,2
20090301|2008-11-25 01:00,25,196.5,196.5,196.1,196.1,5
20090301|2008-11-25 03:30,25,196,196,196,196,34
20090301|2008-11-25 04:00,25,196,196.1,195.4,196.1,44
20090301|2008-11-25 04:30,25,196,196,196,196,3
20090301|2008-11-25 05:00,25,196,196.9,196,196.9,4
20090301|2008-11-25 05:30,25,196.9,196.95,196.9,196.95,2
20090301|2008-11-25 07:00,25,197,199.8,197,199.35,15
20090301|2008-11-25 07:30,25,199.75,202,199.75,202,66
20090301|2008-11-25 08:00,25,202.75,205,202.45,203.05,150
20090301|2008-11-25 08:30,25,203.05,203.1,200.1,200.1,14
20090301|2008-11-25 09:00,25,199.55,200.1,199.3,199.3,26
20090301|2008-11-25 09:30,25,199.1,199.25,196,197.25,45
20090301|2008-11-25 10:00,25,197.2,199,196,199,29
20090301|2008-11-25 10:30,25,196.55,197,196.55,196.9,16
20090301|2008-11-25 11:00,25,199,199,199,199,1
20090301|2008-11-25 11:30,25,196,198.65,196,196,7
20090301|2008-11-25 13:30,25,196,199.8,196,199.8,9
20090301|2008-11-25 14:00,25,199.8,203,199.8,200,12
20090301|2008-11-25 21:00,26,195.15,195.15,195.1,195.1,5
20090301|2008-11-25 22:00,26,199.6,199.65,196.7,196.7,26
20090301|2008-11-25 23:30,26,197.35,197.35,197.35,197.35,1
20090301|2008-11-26 01:30,26,197,197,197,197,2
20090301|2008-11-26 02:00,26,195.1,195.1,195.1,195.1,1
20090301|2008-11-26 03:30,26,198.6,198.6,198.6,198.6,9
20090301|2008-11-26 04:30,26,199.5,199.5,199.5,199.5,2
20090301|2008-11-26 07:00,26,196.25,196.25,196.25,196.25,1
20090301|2008-11-26 07:30,26,198,201.15,197.05,199.55,17
20090301|2008-11-26 08:00,26,201.35,203,195.15,195.15,37
20090301|2008-11-26 08:30,26,195.15,195.6,191.4,194,42
20090301|2008-11-26 09:00,26,195.3,195.5,194,195.5,25
20090301|2008-11-26 09:30,26,195,195,193.9,194,27
20090301|2008-11-26 10:00,26,193.05,193.65,192.6,192.6,6
20090301|2008-11-26 10:30,26,192.9,192.9,190.1,191.3,15
20090301|2008-11-26 11:00,26,192,192,190.1,190.25,31
20090301|2008-11-26 11:30,26,190.25,192.4,190.2,192,56
20090301|2008-11-26 12:00,26,194.5,194.5,186.5,190.2,35
20090301|2008-11-26 12:30,26,190.25,192.35,190.2,192,6
20090301|2008-11-26 13:00,26,192,192,192,192,1
20090301|2008-11-26 14:00,26,194,194,194,194,2
20090301|2008-11-26 14:30,26,195.15,195.25,195.15,195.25,4
20090301|2008-11-26 17:00,28,196.95,197,196.95,197,2
20090301|2008-11-26 19:00,28,196,196,196,196,1
20090301|2008-11-26 20:00,28,195,196,194,196,4
20090301|2008-11-27 00:30,28,195,195,195,195,1
20090301|2008-11-27 01:30,28,195,195,193.1,193.1,2
20090301|2008-11-27 02:00,28,195,195,195,195,1
20090301|2008-11-27 02:30,28,195,195,195,195,2
20090301|2008-11-27 04:00,28,195.9,195.9,195.9,195.9,1
20090301|2008-11-27 08:00,28,192.15,192.15,187.1,187.1,19
20090301|2008-11-27 08:30,28,191,192,191,192,9
20090301|2008-11-27 09:00,28,192,193,188.5,188.5,22
20090301|2008-11-27 10:00,28,188.8,194,186.1,194,43
20090301|2008-11-27 10:30,28,194,194,194,194,1
20090301|2008-11-27 11:30,28,192.95,192.95,192.95,192.95,1
20090301|2008-11-27 15:00,28,193.5,193.5,193.5,193.5,1
20090301|2008-11-27 17:00,28,191.65,191.65,191.65,191.65,1
20090301|2008-11-27 18:00,28,191.65,191.65,191.65,191.65,1
20090301|2008-11-27 22:00,28,191,191,191,191,4
20090301|2008-11-27 23:30,28,190.25,190.25,190,190,2
20090301|2008-11-28 02:00,28,190.5,190.5,190.5,190.5,1
20090301|2008-11-28 03:30,28,189.6,189.6,189.6,189.6,1
20090301|2008-11-28 04:00,28,189,189,189,189,1
20090301|2008-11-28 05:00,28,188,188,187.75,187.75,4
20090301|2008-11-28 07:30,28,190,190,190,190,10
20090301|2008-11-28 08:00,28,190.05,191.65,190,191.65,34
20090301|2008-11-28 08:30,28,191.7,191.7,191.25,191.5,17
20090301|2008-11-28 09:00,28,191.75,191.75,190.3,190.3,14
20090301|2008-11-28 10:00,28,189.5,189.5,188.15,188.15,18
20090301|2008-11-28 10:30,28,188.2,197.9,188.2,190.5,193
20090301|2008-11-28 11:00,28,193,193.5,187.85,188.1,28
20090301|2008-11-28 11:30,28,188.5,188.5,188.5,188.5,1
20090301|2008-11-28 12:00,28,194.1,194.1,194.1,194.1,5
20090301|2008-11-30 20:00,1,190.8,190.8,190.6,190.6,4
20090301|2008-11-30 20:30,1,188.25,188.25,188.25,188.25,1
20090301|2008-11-30 21:30,1,187.8,187.8,187.8,187.8,1
20090301|2008-11-30 23:00,1,190,190,190,190,2
20090301|2008-12-01 00:00,1,186.1,186.1,186.1,186.1,2
20090301|2008-12-01 02:00,1,186.2,186.2,182.5,182.5,16
20090301|2008-12-01 02:30,1,183,183,183,183,1
20090301|2008-12-01 03:00,1,183,186.5,183,186,12
20090301|2008-12-01 03:30,1,187.25,187.25,182,182,16
20090301|2008-12-01 04:00,1,184,184,184,184,6
20090301|2008-12-01 04:30,1,183,183,181.5,181.5,12
20090301|2008-12-01 05:00,1,181.1,181.5,181.1,181.5,2
20090301|2008-12-01 05:30,1,181.3,181.3,181.3,181.3,1
20090301|2008-12-01 06:00,1,182,182.2,182,182.2,7
20090301|2008-12-01 06:30,1,182.2,182.2,181,181,21
20090301|2008-12-01 07:00,1,181,183.95,178.5,179.8,27
20090301|2008-12-01 07:30,1,181,181,169.8,171,212
20090301|2008-12-01 08:00,1,171.95,176.75,170,176.75,115
20090301|2008-12-01 08:30,1,176.9,177.7,175.6,175.6,63
20090301|2008-12-01 09:00,1,175.6,176.45,174.5,174.5,35
20090301|2008-12-01 09:30,1,175.2,175.5,174,175,42
20090301|2008-12-01 10:00,1,175,177.05,175,177.05,33
20090301|2008-12-01 10:30,1,177.15,177.7,176.6,176.6,20
20090301|2008-12-01 11:00,1,176.55,176.8,176.5,176.75,44
20090301|2008-12-01 11:30,1,176.75,177,175.5,175.5,65
20090301|2008-12-01 12:00,1,175.5,175.5,174,174,16
20090301|2008-12-01 12:30,1,176.95,176.95,175.25,175.75,6
20090301|2008-12-01 13:00,1,175.5,175.5,175.4,175.4,3
20090301|2008-12-01 13:30,1,175.45,175.45,175.45,175.45,1
20090301|2008-12-01 14:30,1,175.4,175.6,175,175.05,6
20090301|2008-12-01 15:00,1,175.95,175.95,175.95,175.95,2
20090301|2008-12-01 15:30,1,176.85,176.9,175.65,175.65,6
20090301|2008-12-01 16:00,1,176,176,176,176,1
20090301|2008-12-01 17:00,2,174.1,178.05,174.1,177.75,9
20090301|2008-12-01 18:00,2,177.7,177.7,175.25,175.25,12
20090301|2008-12-01 20:00,2,175.55,175.55,175.5,175.5,3
20090301|2008-12-01 21:00,2,175.85,175.85,175.85,175.85,1
20090301|2008-12-01 22:00,2,175.85,177.5,175.65,177.5,11
20090301|2008-12-02 00:00,2,177.1,177.1,177.1,177.1,1
20090301|2008-12-02 00:30,2,178.2,178.2,178.2,178.2,1
20090301|2008-12-02 01:00,2,175.65,175.65,175.65,175.65,1
20090301|2008-12-02 02:00,2,175.7,177,174.5,174.5,44
20090301|2008-12-02 02:30,2,173.8,173.8,171,171,12
20090301|2008-12-02 03:30,2,174.25,174.25,172.5,172.5,12
20090301|2008-12-02 04:00,2,172.75,175,172.75,175,3
20090301|2008-12-02 04:30,2,174,174,174,174,2
20090301|2008-12-02 05:00,2,174,174,174,174,10
20090301|2008-12-02 05:30,2,174.5,174.5,174.5,174.5,3
20090301|2008-12-02 06:00,2,174.5,174.5,174.5,174.5,7
20090301|2008-12-02 06:30,2,174.5,174.9,173,173.5,17
20090301|2008-12-02 07:00,2,173.95,174,172,172.55,65
20090301|2008-12-02 07:30,2,173.8,175,173.5,173.5,9
20090301|2008-12-02 08:00,2,173.25,173.8,173.2,173.3,61
20090301|2008-12-02 08:30,2,173.3,174.5,173,173.5,43
20090301|2008-12-02 09:00,2,173.5,175,173.5,174.7,29
20090301|2008-12-02 09:30,2,174.95,175,174.55,174.55,5
20090301|2008-12-02 10:00,2,174.55,174.95,174.2,174.2,22
20090301|2008-12-02 10:30,2,174.5,174.5,173.75,174,18
20090301|2008-12-02 11:00,2,173.9,174.65,173.8,174.65,12
20090301|2008-12-02 11:30,2,174.4,174.85,172,173.65,30
20090301|2008-12-02 12:00,2,174,174.4,172.5,173.65,28
20090301|2008-12-02 12:30,2,175,177,173.7,173.7,18
20090301|2008-12-02 13:00,2,173.8,173.8,173.7,173.7,11
20090301|2008-12-02 13:30,2,174.25,175,174.25,174.55,4
20090301|2008-12-02 14:00,2,174.55,174.55,174.5,174.5,12
20090301|2008-12-02 14:30,2,174.5,174.85,174.5,174.85,7
20090301|2008-12-02 15:30,2,174.85,174.85,174.85,174.85,1
20090301|2008-12-02 16:00,2,174.85,174.85,174.85,174.85,2
20090301|2008-12-02 17:00,3,176,176,176,176,2
20090301|2008-12-02 18:00,3,175.95,175.95,174.5,174.5,5
20090301|2008-12-02 18:30,3,174,174,174,174,2
20090301|2008-12-02 22:30,3,174.95,174.95,174.95,174.95,1
20090301|2008-12-03 00:30,3,176,176,176,176,3
20090301|2008-12-03 01:00,3,172.4,172.4,172.4,172.4,1
20090301|2008-12-03 02:00,3,174,175,174,175,11
20090301|2008-12-03 02:30,3,174.95,174.95,174,174,5
20090301|2008-12-03 03:00,3,174,174,174,174,1
20090301|2008-12-03 03:30,3,172.2,172.2,170.65,170.65,17
20090301|2008-12-03 04:00,3,170.65,170.65,170.65,170.65,3
20090301|2008-12-03 05:00,3,170.65,170.65,170.65,170.65,43
20090301|2008-12-03 05:30,3,171.95,171.95,171.95,171.95,1
20090301|2008-12-03 06:00,3,171,171.95,171,171.95,10
20090301|2008-12-03 06:30,3,171.95,172,171.95,172,20
20090301|2008-12-03 07:00,3,171.45,172,170.9,170.9,13
20090301|2008-12-03 07:30,3,171.45,172.5,171.1,172.5,12
20090301|2008-12-03 08:00,3,173.7,174.5,171.25,174,33
20090301|2008-12-03 08:30,3,174,174.5,173.5,173.5,20
20090301|2008-12-03 09:00,3,173.45,174,173,173.5,24
20090301|2008-12-03 09:30,3,174.95,175.45,174,174,16
20090301|2008-12-03 10:00,3,174,175,174,174.05,9
20090301|2008-12-03 10:30,3,174.2,174.2,174,174,3
20090301|2008-12-03 11:00,3,174,174.75,173.6,173.6,36
20090301|2008-12-03 11:30,3,174.45,175,174.05,174.05,33
20090301|2008-12-03 12:00,3,174.5,175,174.5,174.65,15
20090301|2008-12-03 12:30,3,174.95,174.95,174,174.15,8
20090301|2008-12-03 13:00,3,174.35,174.35,174.35,174.35,1
20090301|2008-12-03 14:30,3,175.45,175.5,175.45,175.5,2
20090301|2008-12-03 15:00,3,175.85,176,175.85,176,7
20090301|2008-12-03 15:30,3,176.75,176.75,176.75,176.75,1
20090301|2008-12-03 17:00,4,175.15,175.15,175.15,175.15,4
20090301|2008-12-03 18:00,4,176.8,176.8,176.8,176.8,4
20090301|2008-12-03 19:00,4,175.35,175.35,175.35,175.35,2
20090301|2008-12-03 19:30,4,175,175,175,175,2
20090301|2008-12-03 22:30,4,175,175,175,175,3
20090301|2008-12-03 23:00,4,175,175,175,175,1
20090301|2008-12-03 23:30,4,175,175,174.25,174.25,3
20090301|2008-12-04 00:30,4,175.5,175.5,175.5,175.5,2
20090301|2008-12-04 01:00,4,175,175.5,175,175.5,2
20090301|2008-12-04 01:30,4,177,177,177,177,1
20090301|2008-12-04 03:00,4,174.25,174.25,174.25,174.25,4
20090301|2008-12-04 05:00,4,174.1,174.15,174.1,174.15,2
20090301|2008-12-04 05:30,4,174.15,174.15,174.15,174.15,1
20090301|2008-12-04 06:00,4,174.15,174.15,174.15,174.15,3
20090301|2008-12-04 06:30,4,173.15,174.15,173,173,8
20090301|2008-12-04 07:00,4,173,173,172.25,173,5
20090301|2008-12-04 07:30,4,172.8,173.3,172.55,172.55,37
20090301|2008-12-04 08:00,4,172.25,173.75,171.55,173.25,46
20090301|2008-12-04 08:30,4,173.2,174.15,173.2,174.15,21
20090301|2008-12-04 09:00,4,173.4,174.55,173,174.55,10
20090301|2008-12-04 09:30,4,173.05,175,173.05,175,19
20090301|2008-12-04 10:00,4,174.95,175,173.75,174.9,31
20090301|2008-12-04 10:30,4,175.3,175.3,173.9,174.05,14
20090301|2008-12-04 11:00,4,174.15,174.15,173.6,173.65,18
20090301|2008-12-04 11:30,4,173.55,174.05,171.75,172,62
20090301|2008-12-04 12:00,4,172.6,172.95,172.55,172.55,17
20090301|2008-12-04 12:30,4,171.75,172.35,171.75,172.35,3
20090301|2008-12-04 13:00,4,172,172,171.5,171.5,9
20090301|2008-12-04 13:30,4,171.55,171.55,171.55,171.55,1
20090301|2008-12-04 14:00,4,173.2,173.2,171,171,11
20090301|2008-12-04 14:30,4,170.25,170.25,170,170,8
20090301|2008-12-04 15:00,4,170.3,172.95,169.5,171.7,17
20090301|2008-12-04 17:00,5,173.5,173.5,173.5,173.5,2
20090301|2008-12-04 19:00,5,172,172,172,172,1
20090301|2008-12-04 20:30,5,172.2,172.2,172.2,172.2,1
20090301|2008-12-04 21:30,5,172.5,172.5,172.5,172.5,2
20090301|2008-12-05 01:30,5,173.5,173.5,173.5,173.5,1
20090301|2008-12-05 02:00,5,174,174,174,174,1
20090301|2008-12-05 03:30,5,173.85,174.2,173.85,174.2,11
20090301|2008-12-05 06:00,5,174,174,173.5,173.5,2
20090301|2008-12-05 06:30,5,172.75,172.75,172.5,172.5,5
20090301|2008-12-05 07:00,5,172.75,172.75,171.5,171.5,15
20090301|2008-12-05 07:30,5,171.55,173.95,163.15,166,314
20090301|2008-12-05 08:00,5,166,166.95,164.5,165.05,137
20090301|2008-12-05 08:30,5,166,166.75,163.2,163.2,70
20090301|2008-12-05 09:00,5,163.25,165.75,160.3,163,143
20090301|2008-12-05 09:30,5,164.25,164.8,163.45,163.85,22
20090301|2008-12-05 10:00,5,164,164.4,161.3,163,71
20090301|2008-12-05 10:30,5,162.25,162.75,161,162.45,46
20090301|2008-12-05 11:00,5,162.65,163,162.55,163,29
20090301|2008-12-05 11:30,5,164,164.45,160.7,163.45,55
20090301|2008-12-05 12:00,5,162,163.25,162,163,9
20090301|2008-12-05 12:30,5,163.35,164.5,163.35,164.5,6
20090301|2008-12-05 13:00,5,162.85,163.5,162.8,163.5,11
20090301|2008-12-05 13:30,5,162.8,165,162.8,165,11
20090301|2008-12-05 14:30,5,165,165,165,165,1
20090301|2008-12-05 15:30,5,166,166,166,166,1
20090301|2008-12-05 16:00,5,163.3,163.3,162.9,162.9,2
20090301|2008-12-07 18:00,8,163.6,166.5,163.6,166.5,3
20090301|2008-12-07 18:30,8,167.5,167.5,167.2,167.2,5
20090301|2008-12-07 19:00,8,167.55,167.55,166.4,166.4,2
20090301|2008-12-07 20:00,8,167.6,167.6,167.6,167.6,14
20090301|2008-12-07 21:00,8,167.6,167.6,167.6,167.6,8
20090301|2008-12-08 00:00,8,169.9,171.5,169.9,171.5,3
20090301|2008-12-08 01:30,8,171,171,171,171,6
20090301|2008-12-08 02:00,8,172.45,175.4,172.45,175.4,24
20090301|2008-12-08 02:30,8,175.4,178.5,175.4,177.75,43
20090301|2008-12-08 03:00,8,177.25,180,177.25,180,51
20090301|2008-12-08 03:30,8,179,180.85,179,180.85,22
20090301|2008-12-08 04:00,8,179.25,179.9,178.5,179.9,8
20090301|2008-12-08 04:30,8,179.3,179.3,179.3,179.3,3
20090301|2008-12-08 05:00,8,179.3,181,179.3,180.25,11
20090301|2008-12-08 05:30,8,180.25,180.25,178.25,179.3,13
20090301|2008-12-08 06:00,8,179,180.25,179,180.25,26
20090301|2008-12-08 06:30,8,179.25,179.25,176.5,177.5,14
20090301|2008-12-08 07:00,8,176.7,182.3,175,182.3,83
20090301|2008-12-08 07:30,8,181,183.25,175.55,175.55,22
20090301|2008-12-08 08:00,8,175.95,178.75,175.8,176.5,21
20090301|2008-12-08 08:30,8,175.75,175.75,175,175,21
20090301|2008-12-08 09:00,8,174.65,175,174.15,175,73
20090301|2008-12-08 09:30,8,175.65,177.2,175.5,177,12
20090301|2008-12-08 10:00,8,176.5,176.95,175,175.65,13
20090301|2008-12-08 10:30,8,175.8,177,175.8,177,11
20090301|2008-12-08 11:00,8,175.85,175.85,175.3,175.3,18
20090301|2008-12-08 11:30,8,175.2,175.7,175,175.2,18
20090301|2008-12-08 12:00,8,175.05,175.05,174.6,174.6,4
20090301|2008-12-08 12:30,8,174.05,174.05,174,174,5
20090301|2008-12-08 13:00,8,175.45,175.5,175.45,175.5,15
20090301|2008-12-08 13:30,8,176.95,176.95,176.95,176.95,1
20090301|2008-12-08 14:00,8,177.7,177.7,177.7,177.7,1
20090301|2008-12-08 14:30,8,177.3,177.3,177.3,177.3,1
20090301|2008-12-08 15:00,8,175.9,175.9,175.9,175.9,1
20090301|2008-12-08 18:00,9,177.95,177.95,177.95,177.95,1
20090301|2008-12-08 19:00,9,175.3,175.3,174.5,174.5,8
20090301|2008-12-08 19:30,9,174.1,174.1,174.1,174.1,1
20090301|2008-12-08 20:00,9,174.05,174.4,174.05,174.4,2
20090301|2008-12-08 20:30,9,174.05,174.05,174.05,174.05,2
20090301|2008-12-08 21:00,9,174,174,174,174,1
20090301|2008-12-08 22:30,9,174,174,174,174,1
20090301|2008-12-08 23:30,9,174,174,174,174,4
20090301|2008-12-09 00:30,9,174,174,174,174,1
20090301|2008-12-09 01:00,9,172.05,172.05,172.05,172.05,1
20090301|2008-12-09 01:30,9,174,174,174,174,1
20090301|2008-12-09 02:00,9,177.05,177.05,177.05,177.05,3
20090301|2008-12-09 06:30,9,175.8,178.8,175.8,178.8,41
20090301|2008-12-09 07:00,9,179.9,181.85,178.05,178.05,10
20090301|2008-12-09 07:30,9,178.25,181.75,175.2,175.2,29
20090301|2008-12-09 08:00,9,176.45,176.5,174,176.5,50
20090301|2008-12-09 08:30,9,177.35,177.7,177.35,177.7,5
20090301|2008-12-09 09:00,9,176.1,177.5,175.25,177.5,15
20090301|2008-12-09 09:30,9,177.3,177.3,177.3,177.3,1
20090301|2008-12-09 10:00,9,176.95,178.15,176.9,178.15,12
20090301|2008-12-09 11:00,9,178.4,179,178.4,178.95,4
20090301|2008-12-09 11:30,9,179,179.5,178.9,179.5,11
20090301|2008-12-09 12:00,9,179.55,181,178,178,50
20090301|2008-12-09 12:30,9,177.9,178,177.9,178,6
20090301|2008-12-09 13:30,9,178,181,178,181,4
20090301|2008-12-09 19:00,10,178.05,178.05,177,177,6
20090301|2008-12-09 21:30,10,177,177,177,177,1
20090301|2008-12-09 23:30,10,177.2,177.2,177.2,177.2,5
20090301|2008-12-10 01:00,10,179.5,180.65,179,179,5
20090301|2008-12-10 03:00,10,180.2,180.2,180.2,180.2,1
20090301|2008-12-10 04:00,10,178,178,178,178,5
20090301|2008-12-10 05:30,10,178,178,178,178,8
20090301|2008-12-10 06:00,10,178,180.2,178,179.6,16
20090301|2008-12-10 06:30,10,180.6,180.6,179.4,179.4,3
20090301|2008-12-10 07:00,10,179.6,182,179.6,182,30
20090301|2008-12-10 07:30,10,182,183.8,180.65,181,32
20090301|2008-12-10 08:00,10,180.4,181.55,178.85,178.85,46
20090301|2008-12-10 08:30,10,180.35,180.55,180,180.55,8
20090301|2008-12-10 09:00,10,181.95,182.25,180.65,181,10
20090301|2008-12-10 09:30,10,180.8,180.8,178,178,26
20090301|2008-12-10 10:00,10,178.65,178.7,178.65,178.7,3
20090301|2008-12-10 10:30,10,180,183.35,178.65,183.35,114
20090301|2008-12-10 11:00,10,183.35,186,183.35,185.55,128
20090301|2008-12-10 11:30,10,185.75,186.45,184.5,186.45,24
20090301|2008-12-10 12:00,10,185.5,185.5,182.6,183.05,14
20090301|2008-12-10 13:30,10,182,182,182,182,1
20090301|2008-12-10 14:00,10,183.95,183.95,183.95,183.95,2
20090301|2008-12-10 15:30,10,182.1,182.1,181.75,182.1,11
20090301|2008-12-10 16:00,10,182,182,182,182,5
20090301|2008-12-10 18:30,11,183.5,183.5,183.5,183.5,1
20090301|2008-12-10 19:30,11,183.5,183.5,183.5,183.5,1
20090301|2008-12-11 00:30,11,183.4,183.4,183.4,183.4,1
20090301|2008-12-11 01:30,11,184,185,184,185,10
20090301|2008-12-11 02:00,11,184.5,184.5,178.3,181.05,16
20090301|2008-12-11 03:00,11,182.4,184.4,182.4,184.4,5
20090301|2008-12-11 03:30,11,184,184.5,184,184.5,15
20090301|2008-12-11 04:00,11,184.5,184.5,183,183,4
20090301|2008-12-11 05:00,11,184.2,184.5,184.2,184.5,5
20090301|2008-12-11 05:30,11,185,185.8,185,185,8
20090301|2008-12-11 06:00,11,185,185.5,185,185.5,10
20090301|2008-12-11 06:30,11,184.9,188,184.9,185,24
20090301|2008-12-11 07:00,11,186,187.25,182.75,183,38
20090301|2008-12-11 07:30,11,185.2,186.35,181.2,181.2,72
20090301|2008-12-11 08:00,11,181.75,181.75,180.45,181.7,28
20090301|2008-12-11 08:30,11,181.6,181.6,178.1,178.1,59
20090301|2008-12-11 09:00,11,180,180.85,180,180.85,17
20090301|2008-12-11 09:30,11,181.1,181.9,178.85,180.5,52
20090301|2008-12-11 10:00,11,181.35,182.2,180.5,180.95,17
20090301|2008-12-11 10:30,11,181.9,182.05,181.5,182.05,8
20090301|2008-12-11 11:00,11,181.5,181.5,180.85,180.85,6
20090301|2008-12-11 11:30,11,182.25,184.85,182.25,184.85,36
20090301|2008-12-11 12:00,11,184.75,184.75,182.05,182.05,31
20090301|2008-12-11 12:30,11,182,182,180.7,180.7,3
20090301|2008-12-11 13:00,11,180.95,182.55,180.95,182.55,2
20090301|2008-12-11 13:30,11,182.1,182.1,182.1,182.1,2
20090301|2008-12-11 14:00,11,181.65,181.65,181.25,181.25,6
20090301|2008-12-11 14:30,11,181,181.6,180.65,181.6,5
20090301|2008-12-11 15:30,11,181.7,181.7,181.65,181.65,2
20090301|2008-12-11 17:00,12,183,183.4,183,183.4,2
20090301|2008-12-11 17:30,12,183.2,183.5,180.55,180.55,8
20090301|2008-12-11 18:00,12,182.25,182.25,182.25,182.25,1
20090301|2008-12-11 21:30,12,181,181,181,181,1
20090301|2008-12-11 22:00,12,177.3,177.3,175.6,176.2,15
20090301|2008-12-12 01:00,12,177.6,177.6,175.35,175.35,12
20090301|2008-12-12 01:30,12,175.3,175.5,175.3,175.5,15
20090301|2008-12-12 02:00,12,176.5,177.6,176.5,177.6,18
20090301|2008-12-12 03:30,12,178.15,178.2,175.5,176,12
20090301|2008-12-12 04:00,12,175,175.5,174.2,175.5,13
20090301|2008-12-12 04:30,12,174.2,175.3,174,175.3,6
20090301|2008-12-12 05:00,12,173.5,173.5,173.5,173.5,10
20090301|2008-12-12 05:30,12,173.2,173.2,173.2,173.2,1
20090301|2008-12-12 06:00,12,173.25,173.25,173.2,173.2,13
20090301|2008-12-12 06:30,12,173.2,173.2,173.2,173.2,7
20090301|2008-12-12 07:00,12,174,174.5,171.1,174,13
20090301|2008-12-12 07:30,12,174.5,174.5,172.05,173.25,44
20090301|2008-12-12 08:00,12,172.65,174.05,169.05,169.25,169
20090301|2008-12-12 08:30,12,170.05,172.9,169.4,171.9,41
20090301|2008-12-12 09:00,12,171.9,174.05,171.85,173.95,19
20090301|2008-12-12 09:30,12,174,175,174,175,12
20090301|2008-12-12 10:00,12,174.95,175,173.5,173.5,32
20090301|2008-12-12 10:30,12,173.9,173.9,173.3,173.3,4
20090301|2008-12-12 11:00,12,174.95,175.6,174,174.45,9
20090301|2008-12-12 11:30,12,175,175,175,175,1
20090301|2008-12-12 12:00,12,174.45,175,173.55,174,23
20090301|2008-12-12 12:30,12,173.8,174.95,173.8,174.95,2
20090301|2008-12-12 13:00,12,174.5,174.5,174.5,174.5,1
20090301|2008-12-12 13:30,12,174.6,174.9,174.6,174.8,7
20090301|2008-12-12 14:00,12,174.9,175,174.9,175,6
20090301|2008-12-12 14:30,12,174.75,175,174.75,175,3
20090301|2008-12-12 15:00,12,175,175,175,175,1
20090301|2008-12-12 15:30,12,175,175,175,175,3
20090301|2008-12-14 17:30,15,177,177.8,177,177.8,6
20090301|2008-12-14 18:00,15,178.45,178.55,178.45,178.55,2
20090301|2008-12-14 19:00,15,178.65,178.65,178.65,178.65,1
20090301|2008-12-14 19:30,15,179.5,179.5,179.5,179.5,2
20090301|2008-12-14 23:00,15,179.8,179.8,179.8,179.8,1
20090301|2008-12-14 23:30,15,179.8,179.8,179.8,179.8,4
20090301|2008-12-15 00:00,15,178.65,178.65,178.65,178.65,1
20090301|2008-12-15 00:30,15,178.85,178.85,178.85,178.85,1
20090301|2008-12-15 01:00,15,177.15,177.15,177.15,177.15,1
20090301|2008-12-15 02:00,15,176,176,175,175,2
20090301|2008-12-15 02:30,15,176,176,176,176,1
20090301|2008-12-15 03:30,15,176.75,176.75,176.75,176.75,5
20090301|2008-12-15 04:00,15,176.3,176.3,176.3,176.3,1
20090301|2008-12-15 05:30,15,176,176,176,176,1
20090301|2008-12-15 06:00,15,176,176,176,176,1
20090301|2008-12-15 06:30,15,176.25,176.25,176.1,176.1,5
20090301|2008-12-15 07:00,15,176.05,177.45,176.05,177.45,5
20090301|2008-12-15 07:30,15,178.4,178.45,175.15,175.15,10
20090301|2008-12-15 08:00,15,176.45,177.9,175.65,177,21
20090301|2008-12-15 08:30,15,176.05,176.05,176.05,176.05,3
20090301|2008-12-15 09:00,15,177.05,177.5,176.85,177.5,15
20090301|2008-12-15 09:30,15,176.9,178.3,176.9,178.3,22
20090301|2008-12-15 10:00,15,178,178,176.55,177,26
20090301|2008-12-15 10:30,15,177,178.2,177,178.2,5
20090301|2008-12-15 11:00,15,178.25,178.65,177.6,177.6,14
20090301|2008-12-15 11:30,15,177.6,178,177.45,177.5,16
20090301|2008-12-15 12:30,15,177,177,177,177,10
20090301|2008-12-15 13:00,15,177,177,176.25,176.25,7
20090301|2008-12-15 14:00,15,176.25,176.25,176.25,176.25,1
20090301|2008-12-15 15:00,15,176.75,176.75,176.75,176.75,2
20090301|2008-12-15 16:00,15,177,177,177,177,1
20090301|2008-12-15 18:00,16,176.4,176.4,176.2,176.2,4
20090301|2008-12-15 18:30,16,176.2,177,176.2,177,3
20090301|2008-12-15 19:30,16,177,177,177,177,3
20090301|2008-12-15 20:00,16,177,177,177,177,1
20090301|2008-12-15 21:30,16,177,177,177,177,1
20090301|2008-12-15 22:00,16,177.8,177.8,177.8,177.8,17
20090301|2008-12-15 22:30,16,177.8,177.8,177.8,177.8,4
20090301|2008-12-15 23:30,16,177.8,177.8,177.8,177.8,1
20090301|2008-12-16 00:00,16,177,177,177,177,5
20090301|2008-12-16 00:30,16,177.8,177.8,177.8,177.8,1
20090301|2008-12-16 02:30,16,177,177,175.25,175.25,49
20090301|2008-12-16 03:00,16,175.2,175.2,175.2,175.2,1
20090301|2008-12-16 03:30,16,176.8,176.9,176.8,176.8,5
20090301|2008-12-16 04:00,16,175.2,176.2,175.2,176.2,3
20090301|2008-12-16 04:30,16,176,176,176,176,1
20090301|2008-12-16 06:00,16,175.25,177,175.25,177,3
20090301|2008-12-16 07:00,16,176.95,176.95,176.95,176.95,1
20090301|2008-12-16 07:30,16,175.55,175.55,173.05,174.15,8
20090301|2008-12-16 08:00,16,175.8,175.8,175,175,16
20090301|2008-12-16 08:30,16,175.55,176.05,174.9,176.05,42
20090301|2008-12-16 09:30,16,176.9,177.05,176.25,176.25,19
20090301|2008-12-16 10:00,16,176.05,176.05,175.5,175.95,18
20090301|2008-12-16 10:30,16,177.5,178.65,176.9,178.65,28
20090301|2008-12-16 11:00,16,177.7,178.5,177.7,178.5,12
20090301|2008-12-16 11:30,16,178.05,178.7,176.55,178.7,12
20090301|2008-12-16 13:30,16,179,182,178.5,182,26
20090301|2008-12-16 14:00,16,182,182,180.6,180.6,12
20090301|2008-12-16 14:30,16,179.55,181.9,179.55,181.9,15
20090301|2008-12-16 15:00,16,182,182,181,182,5
20090301|2008-12-16 15:30,16,182.5,182.5,182.5,182.5,2
20090301|2008-12-16 17:30,17,180.2,180.2,179.6,179.6,5
20090301|2008-12-16 19:00,17,180.2,180.2,180.2,180.2,5
20090301|2008-12-16 20:30,17,180,180,180,180,1
20090301|2008-12-16 21:00,17,179,179,179,179,1
20090301|2008-12-16 21:30,17,178.6,178.6,178.6,178.6,1
20090301|2008-12-16 22:30,17,180,180,180,180,1
20090301|2008-12-16 23:00,17,178.65,178.65,178.6,178.6,3
20090301|2008-12-16 23:30,17,180,180,180,180,1
20090301|2008-12-17 00:30,17,180,180,180,180,1
20090301|2008-12-17 01:00,17,180,180,180,180,1
20090301|2008-12-17 02:00,17,179.9,180,179.9,180,5
20090301|2008-12-17 02:30,17,179.25,180,179.2,180,8
20090301|2008-12-17 03:00,17,180,180,180,180,1
20090301|2008-12-17 03:30,17,180.2,180.2,178.6,178.6,13
20090301|2008-12-17 04:00,17,180.35,180.35,180.05,180.3,12
20090301|2008-12-17 04:30,17,180,180,178.5,178.5,11
20090301|2008-12-17 06:30,17,179,179.45,178.5,179.25,17
20090301|2008-12-17 07:00,17,178.5,180,177.6,178,12
20090301|2008-12-17 07:30,17,179,181,179,181,19
20090301|2008-12-17 08:00,17,181,181,179,180.5,23
20090301|2008-12-17 08:30,17,180.5,181,178.45,180,45
20090301|2008-12-17 09:00,17,179.95,182.4,179,179,27
20090301|2008-12-17 09:30,17,179.05,179.05,176.7,177.95,83
20090301|2008-12-17 10:00,17,178,179,176.9,178.1,21
20090301|2008-12-17 10:30,17,178.9,179.2,177.3,178.15,23
20090301|2008-12-17 11:00,17,177.35,178.95,177.35,178.3,14
20090301|2008-12-17 11:30,17,178.5,178.5,177.25,177.3,11
20090301|2008-12-17 12:30,17,179.4,179.45,179.4,179.45,2
20090301|2008-12-17 13:30,17,179.45,179.45,177.95,178.95,3
20090301|2008-12-17 14:00,17,177.3,178.5,177.25,178.5,35
20090301|2008-12-17 15:30,17,178.15,178.15,177.25,177.25,6
20090301|2008-12-17 22:30,18,177.55,177.55,177.55,177.55,1
20090301|2008-12-17 23:30,18,178.05,178.05,178.05,178.05,1
20090301|2008-12-18 00:00,18,178.05,178.05,178.05,178.05,1
20090301|2008-12-18 02:30,18,177.25,178,177,177,6
20090301|2008-12-18 03:00,18,177,180.5,177,180.5,7
20090301|2008-12-18 03:30,18,180.5,182,180.5,182,35
20090301|2008-12-18 04:00,18,182,182.25,182,182.25,3
20090301|2008-12-18 04:30,18,181.85,181.85,181.5,181.5,4
20090301|2008-12-18 05:30,18,180,180,180,180,2
20090301|2008-12-18 07:00,18,180.8,180.8,180.15,180.15,15
20090301|2008-12-18 07:30,18,180.15,180.15,175.85,175.85,27
20090301|2008-12-18 08:00,18,175.85,178.6,175.85,178.4,19
20090301|2008-12-18 08:30,18,178.1,179.1,177.4,177.4,11
20090301|2008-12-18 09:00,18,177.5,178.1,177.5,178.1,4
20090301|2008-12-18 09:30,18,178.65,180,178.65,179.25,16
20090301|2008-12-18 10:00,18,179.25,179.4,178.45,178.45,40
20090301|2008-12-18 10:30,18,177.8,178.75,177.3,177.6,13
20090301|2008-12-18 11:30,18,177.7,178.5,177,178.5,6
20090301|2008-12-18 12:00,18,177.75,177.95,177.3,177.5,4
20090301|2008-12-18 13:30,18,177.5,177.5,177.5,177.5,5
20090301|2008-12-18 14:00,18,177.3,178.45,177.25,178.45,13
20090301|2008-12-18 14:30,18,176.9,176.9,176.9,176.9,1
20090301|2008-12-18 15:30,18,176.75,177.1,176.75,177.1,4
20090301|2008-12-19 02:00,19,178.5,179,178.5,179,25
20090301|2008-12-19 02:30,19,177.95,177.95,177,177,2
20090301|2008-12-19 03:30,19,177,177.95,177,177.95,9
20090301|2008-12-19 04:00,19,177.95,177.95,177.1,177.1,5
20090301|2008-12-19 05:00,19,177.1,177.1,177.1,177.1,2
20090301|2008-12-19 05:30,19,177.1,177.1,177.1,177.1,1
20090301|2008-12-19 06:00,19,177.2,177.2,177.2,177.2,13
20090301|2008-12-19 06:30,19,177.2,177.2,177.2,177.2,2
20090301|2008-12-19 07:30,19,178,178.05,178,178.05,11
20090301|2008-12-19 08:00,19,178,178.4,178,178.25,25
20090301|2008-12-19 08:30,19,178,178.8,175,175,64
20090301|2008-12-19 09:00,19,176.25,179,176,179,16
20090301|2008-12-19 09:30,19,177.85,178.05,176.2,177.2,12
20090301|2008-12-19 10:00,19,177.2,178.85,176.95,178.85,9
20090301|2008-12-19 10:30,19,177,177.45,176.3,177.25,17
20090301|2008-12-19 11:00,19,177.5,178.5,177,178,32
20090301|2008-12-19 11:30,19,178.45,178.5,177,178.5,13
20090301|2008-12-19 12:00,19,178.4,178.4,178.4,178.4,1
20090301|2008-12-19 12:30,19,178.15,178.2,178,178,7
20090301|2008-12-19 13:00,19,178.35,178.35,178.35,178.35,1
20090301|2008-12-19 13:30,19,178.75,178.85,178.7,178.7,8
20090301|2008-12-19 14:00,19,178.95,179,177.5,177.5,7
20090301|2008-12-19 15:00,19,177.1,177.1,177.1,177.1,1
20090301|2008-12-21 18:00,22,178,178,178,178,1
20090301|2008-12-21 18:30,22,178.9,179,178.9,179,4
20090301|2008-12-21 19:00,22,179,179,179,179,1
20090301|2008-12-21 23:30,22,179.3,179.3,178.7,178.7,5
20090301|2008-12-22 01:00,22,177.15,177.15,177.15,177.15,1
20090301|2008-12-22 02:30,22,179.25,179.25,179.25,179.25,1
20090301|2008-12-22 03:00,22,179,179,179,179,4
20090301|2008-12-22 03:30,22,179.85,179.9,179.85,179.9,2
20090301|2008-12-22 05:30,22,178.5,178.5,177.35,177.35,8
20090301|2008-12-22 06:00,22,177.55,177.55,177.5,177.5,14
20090301|2008-12-22 07:30,22,179.5,179.75,178.7,179.7,25
20090301|2008-12-22 08:00,22,178.7,179,178,178,26
20090301|2008-12-22 08:30,22,178.15,178.15,178,178,21
20090301|2008-12-22 09:30,22,176.5,176.5,176.5,176.5,1
20090301|2008-12-22 10:00,22,176,176,174.5,175,9
20090301|2008-12-22 10:30,22,174.5,174.7,173.4,174.2,24
20090301|2008-12-22 11:00,22,174.2,174.2,174.2,174.2,1
20090301|2008-12-22 11:30,22,174.8,174.8,174.65,174.65,8
20090301|2008-12-22 12:00,22,174.75,174.75,174.75,174.75,2
20090301|2008-12-22 12:30,22,174.7,174.7,173,173,5
20090301|2008-12-22 13:00,22,173.6,173.6,173.6,173.6,1
20090301|2008-12-22 13:30,22,174.5,174.7,174.5,174.7,5
20090301|2008-12-22 14:00,22,173.6,173.6,173.6,173.6,2
20090301|2008-12-22 14:30,22,174,174,174,174,1
20090301|2008-12-22 15:00,22,173.6,173.6,173.6,173.6,1
20090301|2008-12-22 22:00,23,175.5,175.5,175.5,175.5,5
20090301|2008-12-22 23:30,23,174.15,174.15,173.65,173.65,9
20090301|2008-12-23 01:30,23,174.15,174.15,174.15,174.15,1
20090301|2008-12-23 02:00,23,175,175,175,175,5
20090301|2008-12-23 03:30,23,174.15,174.15,174.15,174.15,1
20090301|2008-12-23 06:00,23,173,173,173,173,8
20090301|2008-12-23 07:00,23,173.05,173.05,172.65,172.65,11
20090301|2008-12-23 07:30,23,172.65,172.65,172,172,9
20090301|2008-12-23 08:00,23,172.05,174.5,172,174.5,20
20090301|2008-12-23 08:30,23,174.5,175.5,174.5,175.5,14
20090301|2008-12-23 09:00,23,175.6,175.65,175.1,175.1,18
20090301|2008-12-23 09:30,23,175,175,174.5,174.5,13
20090301|2008-12-23 10:00,23,174.5,174.5,174.5,174.5,7
20090301|2008-12-23 10:30,23,174.5,175.75,174.5,175.75,7
20090301|2008-12-23 11:30,23,174.55,175.65,174.5,174.5,15
20090301|2008-12-23 14:00,23,173,173,172.8,172.8,5
20090301|2008-12-24 01:00,24,175,175,175,175,5
20090301|2008-12-24 02:00,24,173,173,172.5,172.5,8
20090301|2008-12-24 04:30,24,175.1,175.1,174.9,174.9,6
20090301|2008-12-24 05:00,24,174.8,175.05,174.8,175.05,8
20090301|2008-12-24 06:30,24,174.65,174.75,174.65,174.75,3
20090301|2008-12-24 07:00,24,173,173,173,173,1
20090301|2008-12-24 07:30,24,173,173,170.55,171.3,47
20090301|2008-12-24 08:00,24,171.3,171.9,171,171,12
20090301|2008-12-24 08:30,24,173.5,174.85,171.95,174.85,10
20090301|2008-12-24 10:00,24,175,175,173,173,5
20090301|2008-12-24 10:30,24,175.5,175.7,174.7,174.7,15
20090301|2008-12-24 11:00,24,175.3,175.3,175.3,175.3,2
20090301|2008-12-24 11:30,24,175.3,175.3,175.3,175.3,4
20090301|2008-12-25 19:00,26,176,176,176,176,3
20090301|2008-12-25 19:30,26,175.95,175.95,175.95,175.95,1
20090301|2008-12-25 20:00,26,175.95,176,175.95,176,3
20090301|2008-12-25 21:00,26,176,176,176,176,2
20090301|2008-12-25 23:30,26,174.8,174.8,174.7,174.7,4
20090301|2008-12-26 01:30,26,176,176,176,176,5
20090301|2008-12-26 02:30,26,172.75,172.75,172.75,172.75,3
20090301|2008-12-26 07:30,26,173.55,175,172.75,175,15
20090301|2008-12-26 08:00,26,173.5,173.5,172.75,172.75,4
20090301|2008-12-26 09:00,26,173.5,173.5,173,173,3
20090301|2008-12-26 09:30,26,173,173,173,173,6
20090301|2008-12-26 10:00,26,173.95,174,173.95,174,2
20090301|2008-12-26 10:30,26,175.1,175.1,175.1,175.1,2
20090301|2008-12-26 11:00,26,174.55,174.55,174.55,174.55,2
20090301|2008-12-26 11:30,26,175.95,176,175.9,176,4
20090301|2008-12-26 12:00,26,176,176,176,176,1
20090301|2008-12-26 14:00,26,176.95,176.95,176.95,176.95,1
20090301|2008-12-26 14:30,26,176.95,177,176.95,177,7
20090301|2008-12-26 15:00,26,177.5,177.5,177.5,177.5,2
20090301|2008-12-28 17:00,29,178,178,176.25,177.9,18
20090301|2008-12-28 18:00,29,178.8,179.95,178.8,179.9,15
20090301|2008-12-28 18:30,29,180.7,180.8,180.7,180.8,8
20090301|2008-12-28 19:30,29,180.7,180.8,180.7,180.8,13
20090301|2008-12-28 20:00,29,180.8,180.8,180.8,180.8,2
20090301|2008-12-28 20:30,29,180,180.8,180,180.8,3
20090301|2008-12-28 21:30,29,180.9,181,180.9,181,6
20090301|2008-12-28 22:00,29,181.75,181.8,181.75,181.8,5
20090301|2008-12-28 22:30,29,181.8,181.8,181.8,181.8,5
20090301|2008-12-28 23:30,29,182.85,183.75,182.6,183.75,7
20090301|2008-12-29 02:00,29,182.5,182.5,181.1,181.1,6
20090301|2008-12-29 03:00,29,181.25,182,181.25,182,3
20090301|2008-12-29 03:30,29,183.8,184,183.8,184,7
20090301|2008-12-29 04:30,29,184,184,184,184,1
20090301|2008-12-29 05:30,29,184,184,184,184,7
20090301|2008-12-29 06:00,29,184.9,186,184.25,184.25,29
20090301|2008-12-29 06:30,29,185,186,185,186,4
20090301|2008-12-29 07:00,29,185,185,184.5,184.5,11
20090301|2008-12-29 07:30,29,184.9,189.9,184.5,188.2,295
20090301|2008-12-29 08:00,29,188.2,188.75,184.45,185.2,42
20090301|2008-12-29 08:30,29,185.05,186,184.9,184.9,49
20090301|2008-12-29 09:00,29,185.5,185.9,184.9,185.9,41
20090301|2008-12-29 09:30,29,185.9,185.95,185.2,185.2,8
20090301|2008-12-29 10:00,29,186.6,186.6,184.9,185.85,19
20090301|2008-12-29 10:30,29,184.9,185.4,184.9,184.9,31
20090301|2008-12-29 11:00,29,185.65,186.4,185.25,185.8,14
20090301|2008-12-29 11:30,29,186.95,187,186.95,187,3
20090301|2008-12-29 12:00,29,187,187.9,187,187.9,5
20090301|2008-12-29 12:30,29,187.65,187.65,186.1,186.1,6
20090301|2008-12-29 13:00,29,186.7,188.75,186.55,186.55,5
20090301|2008-12-29 13:30,29,188.45,188.45,188.45,188.45,1
20090301|2008-12-29 14:00,29,186.55,188,186.55,188,4
20090301|2008-12-29 14:30,29,188,188,187,187.9,19
20090301|2008-12-29 15:00,29,187.75,187.75,187.75,187.75,1
20090301|2008-12-29 15:30,29,187.9,188.95,187.9,188.5,14
20090301|2008-12-29 17:00,30,189.85,189.9,189,189.9,3
20090301|2008-12-29 17:30,30,189,189,186,187,8
20090301|2008-12-29 18:30,30,186,186,186,186,2
20090301|2008-12-29 19:30,30,186,186,186,186,2
20090301|2008-12-29 20:00,30,188,188,185.4,185.4,6
20090301|2008-12-30 00:30,30,185.4,185.4,184,184,43
20090301|2008-12-30 02:00,30,185,186.3,185,186.3,7
20090301|2008-12-30 02:30,30,186.3,186.3,184.2,184.2,10
20090301|2008-12-30 04:30,30,185.4,185.4,185.4,185.4,6
20090301|2008-12-30 05:00,30,184.8,184.8,183,183,5
20090301|2008-12-30 05:30,30,187,187,187,187,3
20090301|2008-12-30 06:00,30,187,187,183.75,184.7,13
20090301|2008-12-30 06:30,30,184.5,184.7,183.45,184.2,29
20090301|2008-12-30 07:00,30,183,184.35,182.9,183.5,23
20090301|2008-12-30 07:30,30,184.9,184.9,181.85,181.9,146
20090301|2008-12-30 08:00,30,182,184,182,184,127
20090301|2008-12-30 08:30,30,184.75,185.05,184,184,9
20090301|2008-12-30 09:00,30,184,184.5,184,184.5,2
20090301|2008-12-30 09:30,30,184.75,185.4,184.75,184.8,5
20090301|2008-12-30 10:00,30,185.6,185.6,184.8,184.8,8
20090301|2008-12-30 10:30,30,184.75,185,184.75,185,22
20090301|2008-12-30 11:00,30,185.35,186.8,185.35,186.2,13
20090301|2008-12-30 11:30,30,186,186.2,182.5,184.25,7
20090301|2008-12-30 12:00,30,184.2,184.2,184.2,184.2,1
20090301|2008-12-30 18:00,31,186.8,186.8,186.8,186.8,2
20090301|2008-12-30 23:00,31,184.55,184.55,184.55,184.55,1
20090301|2008-12-31 02:00,31,186.4,186.4,186.4,186.4,1
20090301|2008-12-31 03:00,31,184.55,184.55,184.55,184.55,1
20090301|2008-12-31 04:00,31,182.1,182.1,182.1,182.1,2
20090301|2008-12-31 05:00,31,184,184.6,184,184.6,5
20090301|2008-12-31 05:30,31,184,184,184,184,10
20090301|2008-12-31 06:00,31,183.9,184,183.9,184,11
20090301|2008-12-31 07:00,31,185,186.5,185,185.85,44
20090301|2008-12-31 07:30,31,184.15,185.3,184.1,185.3,23
20090301|2008-12-31 08:00,31,184.75,184.75,184.05,184.05,8
20090301|2008-12-31 08:30,31,183.8,185.5,183.8,185,37
20090301|2008-12-31 09:00,31,185,185.45,185,185,18
20090301|2008-12-31 10:00,31,185,188.85,184.6,188.85,47
20090301|2008-12-31 10:30,31,188.8,188.9,184.1,187.55,46
20090301|2008-12-31 11:00,31,188.1,189.9,188.1,189.9,32
20090301|2008-12-31 11:30,31,190,204.05,187.5,188,249
20090301|2008-12-31 12:00,31,188,192.55,187.8,190.5,56
20090301|2008-12-31 12:30,31,191.55,191.95,190,190,13
20090301|2008-12-31 13:00,31,190,190,187.75,187.75,23
20090301|2008-12-31 13:30,31,187.75,187.75,187.75,187.75,1
20090301|2008-12-31 14:00,31,186.5,186.5,186.5,186.5,2
20090301|2009-01-01 17:00,2,189.7,189.7,189.7,189.7,2
20090301|2009-01-01 17:30,2,189.45,189.45,189.45,189.45,1
20090301|2009-01-01 20:30,2,189,189,189,189,13
20090301|2009-01-01 23:00,2,188.7,188.7,188.7,188.7,1
20090301|2009-01-01 23:30,2,190,191.9,190,191.9,3
20090301|2009-01-02 02:30,2,189,189,189,189,7
20090301|2009-01-02 03:00,2,187.05,187.05,186.95,186.95,4
20090301|2009-01-02 03:30,2,186.2,186.2,185.2,185.2,8
20090301|2009-01-02 04:00,2,186,186,186,186,6
20090301|2009-01-02 04:30,2,186.25,186.25,186.25,186.25,10
20090301|2009-01-02 06:00,2,185.2,185.2,185.2,185.2,2
20090301|2009-01-02 06:30,2,185.2,185.2,185.2,185.2,1
20090301|2009-01-02 07:00,2,186.75,186.75,186.5,186.75,8
20090301|2009-01-02 07:30,2,186.5,188.8,185.2,186.9,10
20090301|2009-01-02 08:00,2,186.9,187.9,186.5,187.75,28
20090301|2009-01-02 08:30,2,188,188.7,188,188.7,31
20090301|2009-01-02 09:00,2,187,188.5,186.95,188.25,16
20090301|2009-01-02 09:30,2,188.7,190.45,188.7,190.45,43
20090301|2009-01-02 10:00,2,190.5,191.5,190.5,191.35,38
20090301|2009-01-02 10:30,2,191.5,193.75,191.35,193.75,45
20090301|2009-01-02 11:00,2,192.7,194.25,192.65,194.25,18
20090301|2009-01-02 11:30,2,193.6,194,191,193.6,22
20090301|2009-01-02 12:00,2,194,194,191.9,191.9,11
20090301|2009-01-02 12:30,2,192.7,193,192.7,193,7
20090301|2009-01-02 13:00,2,193,193.1,192.9,193.1,10
20090301|2009-01-02 13:30,2,192.8,192.8,192.8,192.8,3
20090301|2009-01-02 14:00,2,192.8,193.1,192.8,193,14
20090301|2009-01-02 14:30,2,193.1,193.1,193.1,193.1,5
20090301|2009-01-02 15:00,2,194.15,194.15,194.15,194.15,1
20090301|2009-01-04 17:30,5,195,195.5,194.5,195.5,10
20090301|2009-01-04 18:00,5,196.8,198.9,196.8,197,19
20090301|2009-01-04 18:30,5,196,196,196,196,1
20090301|2009-01-04 19:00,5,194.2,194.2,194.1,194.1,3
20090301|2009-01-04 20:00,5,191.15,191.15,191,191,4
20090301|2009-01-04 20:30,5,191,194,190.85,194,4
20090301|2009-01-04 21:00,5,189.95,189.95,189.95,189.95,1
20090301|2009-01-04 21:30,5,190.05,190.05,190.05,190.05,1
20090301|2009-01-04 22:00,5,190.05,190.05,190.05,190.05,1
20090301|2009-01-04 22:30,5,190.05,190.05,190.05,190.05,2
20090301|2009-01-04 23:00,5,190.05,190.05,190.05,190.05,2
20090301|2009-01-04 23:30,5,192.9,193,192.9,193,2
20090301|2009-01-05 01:30,5,190,190,189.85,190,14
20090301|2009-01-05 02:00,5,191,191,190,190,7
20090301|2009-01-05 02:30,5,189.45,190,189,189,7
20090301|2009-01-05 03:00,5,189,189,188,188,6
20090301|2009-01-05 03:30,5,187,187,186.1,186.1,9
20090301|2009-01-05 04:00,5,186.1,186.1,186.1,186.1,2
20090301|2009-01-05 04:30,5,186.15,186.15,186.15,186.15,1
20090301|2009-01-05 05:30,5,187.45,187.45,187.45,187.45,4
20090301|2009-01-05 06:00,5,186.2,186.2,185.55,185.55,12
20090301|2009-01-05 06:30,5,185.55,185.55,185.55,185.55,9
20090301|2009-01-05 07:00,5,187,187,185.2,185.2,8
20090301|2009-01-05 07:30,5,185.2,186.4,182.2,182.3,75
20090301|2009-01-05 08:00,5,182.55,184.15,181.1,183,139
20090301|2009-01-05 08:30,5,183,184.95,183,184.85,71
20090301|2009-01-05 09:00,5,184.8,185.45,183.45,183.45,49
20090301|2009-01-05 09:30,5,185.4,185.45,183.6,183.8,133
20090301|2009-01-05 10:00,5,184.2,185.35,183.25,185.15,37
20090301|2009-01-05 10:30,5,185.15,185.5,183.6,183.6,58
20090301|2009-01-05 11:00,5,183,184.2,183,183.8,8
20090301|2009-01-05 11:30,5,184.3,185.45,184.3,184.75,47
20090301|2009-01-05 12:00,5,184.5,185.35,183.8,185,20
20090301|2009-01-05 12:30,5,185,186,185,186,4
20090301|2009-01-05 13:30,5,186,186,186,186,3
20090301|2009-01-05 14:00,5,186,186,186,186,1
20090301|2009-01-05 14:30,5,185.85,185.85,185.85,185.85,1
20090301|2009-01-05 15:30,5,186,186.5,186,186.5,2
20090301|2009-01-05 17:00,6,186.5,186.5,186.5,186.5,1
20090301|2009-01-05 17:30,6,184.15,184.15,183,183,5
20090301|2009-01-05 18:30,6,185.1,185.1,185.1,185.1,2
20090301|2009-01-05 19:00,6,185,185,185,185,1
20090301|2009-01-05 23:00,6,183.6,184.9,183.6,184.9,8
20090301|2009-01-05 23:30,6,182.1,182.1,182,182,2
20090301|2009-01-06 02:00,6,184.7,185,184.7,185,14
20090301|2009-01-06 03:00,6,185.1,185.15,185.1,185.15,2
20090301|2009-01-06 03:30,6,186,186.1,186,186,12
20090301|2009-01-06 04:30,6,186,186.9,186,186.9,40
20090301|2009-01-06 05:30,6,186.7,190,186.7,190,11
20090301|2009-01-06 06:00,6,190.6,190.6,190,190,7
20090301|2009-01-06 06:30,6,191.15,191.15,190.8,190.8,7
20090301|2009-01-06 07:00,6,191.15,194.95,190.85,194.95,43
20090301|2009-01-06 07:30,6,194.9,201.15,194.9,198.5,151
20090301|2009-01-06 08:00,6,198.5,199,197,197,184
20090301|2009-01-06 08:30,6,198.95,200,197,197.85,61
20090301|2009-01-06 09:00,6,199,199,197,197.6,60
20090301|2009-01-06 09:30,6,197.6,197.6,195,195,68
20090301|2009-01-06 10:00,6,195.05,196.4,194.9,194.9,35
20090301|2009-01-06 10:30,6,196,196.45,195.5,196.45,28
20090301|2009-01-06 11:00,6,196.45,196.45,195.6,196.4,16
20090301|2009-01-06 11:30,6,195.75,199.25,195.75,199.25,82
20090301|2009-01-06 12:00,6,199.4,199.55,199.25,199.55,25
20090301|2009-01-06 12:30,6,199.75,199.8,199,199.6,45
20090301|2009-01-06 13:00,6,199,201,199,201,57
20090301|2009-01-06 13:30,6,201.4,201.4,200.5,200.5,11
20090301|2009-01-06 14:00,6,201.25,201.45,199,201.45,14
20090301|2009-01-06 14:30,6,201.5,201.5,201.5,201.5,3
20090301|2009-01-06 15:00,6,201.5,201.5,201.5,201.5,5
20090301|2009-01-06 15:30,6,199.1,199.1,199.1,199.1,1
20090301|2009-01-06 16:00,6,201.45,201.45,201.45,201.45,1
20090301|2009-01-06 17:30,7,198.2,198.2,198.15,198.15,2
20090301|2009-01-06 18:00,7,198.15,198.15,198,198,2
20090301|2009-01-06 21:00,7,198,198,198,198,3
20090301|2009-01-06 21:30,7,198,198,198,198,1
20090301|2009-01-06 22:00,7,197.4,197.9,197.4,197.9,6
20090301|2009-01-06 23:00,7,197.9,197.9,197.9,197.9,1
20090301|2009-01-06 23:30,7,198.5,199,198.5,199,6
20090301|2009-01-07 00:00,7,200.45,201.4,200.45,201.4,3
20090301|2009-01-07 00:30,7,200,200,200,200,4
20090301|2009-01-07 01:00,7,200,200,198.5,198.5,5
20090301|2009-01-07 01:30,7,199,200,199,199,7
20090301|2009-01-07 02:00,7,200,200,200,200,3
20090301|2009-01-07 02:30,7,201,201.4,200.25,200.25,3
20090301|2009-01-07 03:00,7,200.1,200.25,200,200,7
20090301|2009-01-07 03:30,7,200.1,200.1,200,200,3
20090301|2009-01-07 04:00,7,199.5,199.5,199.2,199.2,3
20090301|2009-01-07 04:30,7,200.7,200.7,200.7,200.7,2
20090301|2009-01-07 05:00,7,201.4,201.4,201.4,201.4,5
20090301|2009-01-07 05:30,7,201.5,201.75,201.5,201.75,23
20090301|2009-01-07 06:00,7,202,202.25,202,202.25,2
20090301|2009-01-07 06:30,7,201,201,201,201,3
20090301|2009-01-07 07:00,7,201,201,201,201,1
20090301|2009-01-07 07:30,7,200.5,207.95,200.5,205.75,162
20090301|2009-01-07 08:00,7,205.8,206.4,202.55,203,86
20090301|2009-01-07 08:30,7,203,203,198,199.5,64
20090301|2009-01-07 09:00,7,198.95,198.95,196,196,27
20090301|2009-01-07 09:30,7,197.3,198,195,196.35,34
20090301|2009-01-07 10:00,7,197,198.6,197,198,22
20090301|2009-01-07 10:30,7,198.75,200.75,198.75,200,14
20090301|2009-01-07 11:00,7,200,200.5,200,200.5,2
20090301|2009-01-07 11:30,7,200.15,201,199.5,199.5,26
20090301|2009-01-07 12:00,7,199.75,200,199.2,199.2,11
20090301|2009-01-07 12:30,7,198.7,198.7,198,198,7
20090301|2009-01-07 13:00,7,198,198.9,198,198.9,3
20090301|2009-01-07 13:30,7,198.7,198.7,198.7,198.7,2
20090301|2009-01-07 14:00,7,197.2,197.2,195.05,195.05,8
20090301|2009-01-07 14:30,7,195,195,195,195,9
20090301|2009-01-07 15:00,7,196.5,196.5,196.5,196.5,5
20090301|2009-01-07 15:30,7,196,196,196,196,7
20090301|2009-01-07 17:30,8,195.5,195.5,195.5,195.5,1
20090301|2009-01-07 21:30,8,197.55,197.55,197.55,197.55,1
20090301|2009-01-07 22:00,8,195,195,195,195,2
20090301|2009-01-08 00:00,8,196.45,198.6,196.45,198.6,10
20090301|2009-01-08 01:00,8,197.15,197.15,197.15,197.15,2
20090301|2009-01-08 01:30,8,195.8,195.8,195.8,195.8,1
20090301|2009-01-08 02:00,8,193.85,193.85,192.1,192.75,8
20090301|2009-01-08 02:30,8,192.75,192.75,192.75,192.75,4
20090301|2009-01-08 03:30,8,196,196,195,195,20
20090301|2009-01-08 04:00,8,194.4,195.4,194,195.4,13
20090301|2009-01-08 04:30,8,196,196,195.5,195.5,14
20090301|2009-01-08 05:30,8,195,195,195,195,4
20090301|2009-01-08 06:00,8,194.5,195.5,194.5,195.5,3
20090301|2009-01-08 06:30,8,196,196,196,196,5
20090301|2009-01-08 07:00,8,196.95,200.3,196,200.3,14
20090301|2009-01-08 07:30,8,196.05,201,195.4,198,42
20090301|2009-01-08 08:00,8,197.95,200,197.35,197.7,53
20090301|2009-01-08 08:30,8,197.7,197.7,196.6,196.6,7
20090301|2009-01-08 09:00,8,197.6,200.15,197.6,200,31
20090301|2009-01-08 09:30,8,200,200,199.95,200,5
20090301|2009-01-08 10:00,8,199.95,200,198.4,198.5,17
20090301|2009-01-08 10:30,8,198.5,198.5,198.5,198.5,6
20090301|2009-01-08 11:00,8,198.5,198.5,198.5,198.5,5
20090301|2009-01-08 11:30,8,198,198.6,198,198,34
20090301|2009-01-08 12:00,8,197,197,196.65,197,30
20090301|2009-01-08 12:30,8,197,197,197,197,3
20090301|2009-01-08 13:00,8,197,197.7,197,197.7,14
20090301|2009-01-08 14:00,8,197.8,197.8,197.8,197.8,1
20090301|2009-01-08 15:00,8,197.8,197.8,197.8,197.8,2
20090301|2009-01-08 19:30,9,197.7,197.85,197.7,197.85,6
20090301|2009-01-09 01:00,9,197,197,197,197,2
20090301|2009-01-09 02:00,9,195.75,196,195.65,196,7
20090301|2009-01-09 03:00,9,197.15,197.15,197.15,197.15,2
20090301|2009-01-09 04:30,9,196.25,196.95,196.25,196.95,3
20090301|2009-01-09 05:30,9,196.85,196.85,196,196,3
20090301|2009-01-09 06:00,9,196.05,196.85,196.05,196.85,6
20090301|2009-01-09 06:30,9,196.9,196.95,196.9,196.9,8
20090301|2009-01-09 07:00,9,197,197.3,196.75,197.3,8
20090301|2009-01-09 07:30,9,197.1,197.5,196.7,196.7,10
20090301|2009-01-09 08:00,9,197.05,197.1,185,188.5,77
20090301|2009-01-09 08:30,9,189.85,191.8,186.15,190.85,138
20090301|2009-01-09 09:00,9,190.85,192.5,189.55,192.5,29
20090301|2009-01-09 09:30,9,190.75,192,190.75,190.9,11
20090301|2009-01-09 10:00,9,189.15,192.5,189.15,192.5,77
20090301|2009-01-09 10:30,9,192.25,192.5,192,192.05,65
20090301|2009-01-09 11:00,9,192.05,193,192.05,192.95,160
20090301|2009-01-09 11:30,9,193,193,191.8,192.05,6
20090301|2009-01-09 12:00,9,191.2,191.2,190,190,15
20090301|2009-01-09 12:30,9,190.5,190.5,190.5,190.5,1
20090301|2009-01-09 13:00,9,192.05,194.8,192.05,194.8,20
20090301|2009-01-09 15:00,9,192,192,192,192,1
20090301|2009-01-11 17:00,12,191.9,191.9,191.9,191.9,1
20090301|2009-01-11 19:00,12,192,193,192,193,5
20090301|2009-01-11 19:30,12,194.5,194.5,194.5,194.5,1
20090301|2009-01-12 00:00,12,194.5,195.4,193.5,193.5,7
20090301|2009-01-12 01:00,12,194,196.25,194,196.25,8
20090301|2009-01-12 03:30,12,195.1,196,192,192,10
20090301|2009-01-12 04:30,12,193.5,193.5,193.5,193.5,15
20090301|2009-01-12 05:30,12,192,192,191.8,191.9,19
20090301|2009-01-12 06:30,12,191.8,191.8,191.8,191.8,3
20090301|2009-01-12 07:00,12,191,191.9,187.1,188,19
20090301|2009-01-12 07:30,12,188,188,185.25,186.85,60
20090301|2009-01-12 08:00,12,186.5,187.2,186.2,187,29
20090301|2009-01-12 08:30,12,186.55,187.8,186.5,187.8,52
20090301|2009-01-12 09:00,12,187.8,188.3,186.15,188.3,18
20090301|2009-01-12 09:30,12,188.3,188.3,186.5,186.5,21
20090301|2009-01-12 10:00,12,186.55,187.25,184.5,186.7,139
20090301|2009-01-12 10:30,12,186.5,186.6,186,186.2,23
20090301|2009-01-12 11:00,12,187.15,187.25,186.2,186.2,21
20090301|2009-01-12 11:30,12,186.2,187.15,186.2,187.15,30
20090301|2009-01-12 12:00,12,187,187.15,186.25,186.25,44
20090301|2009-01-12 13:00,12,185.55,185.55,184.1,185,81
20090301|2009-01-12 13:30,12,185,185,184.1,184.1,2
20090301|2009-01-12 14:00,12,185,185,184.5,184.5,20
20090301|2009-01-12 15:00,12,185.5,185.5,185.5,185.5,2
20090301|2009-01-12 17:30,13,187.15,187.15,187.15,187.15,3
20090301|2009-01-12 18:00,13,185.5,185.5,184,184,3
20090301|2009-01-12 18:30,13,185,185,185,185,2
20090301|2009-01-12 19:30,13,187,187,187,187,1
20090301|2009-01-13 00:00,13,183.5,183.9,183,183.9,4
20090301|2009-01-13 00:30,13,183.9,183.9,183.9,183.9,3
20090301|2009-01-13 02:00,13,182.5,183,182.5,183,6
20090301|2009-01-13 02:30,13,185,185,185,185,3
20090301|2009-01-13 04:30,13,183,183,183,183,3
20090301|2009-01-13 05:30,13,183,183,183,183,1
20090301|2009-01-13 06:00,13,183,183,183,183,1
20090301|2009-01-13 06:30,13,183.25,183.25,183.25,183.25,2
20090301|2009-01-13 07:00,13,183.35,183.4,183.3,183.3,24
20090301|2009-01-13 07:30,13,182.05,183.7,182,183.7,91
20090301|2009-01-13 08:00,13,183.7,184.1,182.3,183.05,40
20090301|2009-01-13 08:30,13,183.35,184.45,183,184.2,34
20090301|2009-01-13 09:00,13,184.4,184.5,184.4,184.4,15
20090301|2009-01-13 09:30,13,184.15,184.15,183,183,15
20090301|2009-01-13 10:00,13,183,183,182.6,182.8,20
20090301|2009-01-13 10:30,13,182.8,184.7,182.8,184.7,52
20090301|2009-01-13 11:00,13,184.5,184.95,184.5,184.95,7
20090301|2009-01-13 11:30,13,184.95,185.3,184.95,185.25,15
20090301|2009-01-13 12:00,13,184.5,184.5,184.3,184.3,3
20090301|2009-01-13 12:30,13,183.1,183.15,183.1,183.15,2
20090301|2009-01-13 13:00,13,183.4,184.9,183.4,184.9,3
20090301|2009-01-13 14:30,13,185,185,185,185,1
20090301|2009-01-13 15:30,13,183.3,183.3,183.25,183.25,3
20090301|2009-01-13 17:30,14,185,185,185,185,1
20090301|2009-01-13 18:30,14,184.95,185.45,184.95,185.45,15
20090301|2009-01-14 00:00,14,186.75,186.75,186.75,186.75,2
20090301|2009-01-14 00:30,14,186.75,186.75,186.75,186.75,2
20090301|2009-01-14 01:00,14,186,186,186,186,1
20090301|2009-01-14 01:30,14,186,188.95,186,188.95,22
20090301|2009-01-14 02:00,14,188,188,188,188,1
20090301|2009-01-14 02:30,14,185.6,185.6,185,185,5
20090301|2009-01-14 03:00,14,186.5,187.75,186.5,187.75,20
20090301|2009-01-14 03:30,14,187.7,187.7,187.7,187.7,2
20090301|2009-01-14 04:00,14,184.95,184.95,184.95,184.95,1
20090301|2009-01-14 05:00,14,185,185,185,185,3
20090301|2009-01-14 06:30,14,185,185,185,185,1
20090301|2009-01-14 07:00,14,185,185,183.3,183.3,7
20090301|2009-01-14 07:30,14,185.7,185.75,180.15,180.2,89
20090301|2009-01-14 08:00,14,180.15,181.5,180,180.7,156
20090301|2009-01-14 08:30,14,180.7,181.75,180.7,181.75,12
20090301|2009-01-14 09:00,14,181.45,181.75,180,180,54
20090301|2009-01-14 09:30,14,180,181,180,180.25,58
20090301|2009-01-14 10:00,14,180.95,181,180,180,24
20090301|2009-01-14 10:30,14,180.3,181.5,180.3,181.5,7
20090301|2009-01-14 11:00,14,181.5,182,181.5,181.75,5
20090301|2009-01-14 11:30,14,181.75,181.95,181.3,181.95,9
20090301|2009-01-14 12:00,14,182,182.45,181.1,181.1,13
20090301|2009-01-14 13:00,14,181.3,182.15,181.3,182.15,2
20090301|2009-01-14 13:30,14,181.5,181.5,181.05,181.05,3
20090301|2009-01-14 15:00,14,182,182,182,182,1
20090301|2009-01-14 18:30,15,180.65,180.65,180.5,180.5,9
20090301|2009-01-14 19:00,15,180,180,180,180,9
20090301|2009-01-14 19:30,15,180,180,180,180,6
20090301|2009-01-14 20:00,15,179.55,179.55,178.5,178.5,29
20090301|2009-01-14 20:30,15,178.5,179,178.5,179,3
20090301|2009-01-14 22:30,15,179.5,179.6,179.5,179.6,2
20090301|2009-01-14 23:00,15,178.55,178.55,178.55,178.55,1
20090301|2009-01-15 02:00,15,178.5,178.5,176.5,176.5,39
20090301|2009-01-15 02:30,15,176.5,176.5,176.5,176.5,7
20090301|2009-01-15 03:00,15,176.2,178.25,176.2,178.25,3
20090301|2009-01-15 03:30,15,176.2,176.6,176.2,176.6,4
20090301|2009-01-15 04:00,15,176.6,176.6,176.6,176.6,2
20090301|2009-01-15 05:00,15,177,177,177,177,1
20090301|2009-01-15 05:30,15,177.95,178.3,177.95,178.3,7
20090301|2009-01-15 06:00,15,178.3,178.3,178.3,178.3,1
20090301|2009-01-15 06:30,15,178.3,178.3,177,177,8
20090301|2009-01-15 07:00,15,177,177.7,176.1,177.7,17
20090301|2009-01-15 07:30,15,177.95,179.8,177.95,179.8,16
20090301|2009-01-15 08:00,15,179.95,180,177,178,36
20090301|2009-01-15 08:30,15,178,179,177.5,179,4
20090301|2009-01-15 09:30,15,177.5,178.95,176.15,176.35,12
20090301|2009-01-15 10:00,15,177.05,177.05,176.65,176.65,6
20090301|2009-01-15 10:30,15,178.45,178.5,177,178.5,13
20090301|2009-01-15 11:00,15,178.3,178.55,178,178,15
20090301|2009-01-15 11:30,15,178.5,180,177,180,29
20090301|2009-01-15 12:00,15,180,180.95,178.05,180.95,26
20090301|2009-01-15 12:30,15,180,180,180,180,3
20090301|2009-01-15 13:30,15,180,180,180,180,2
20090301|2009-01-15 14:00,15,179.7,180.5,179.7,180.5,2
20090301|2009-01-15 14:30,15,179.3,179.3,179,179,2
20090301|2009-01-15 17:30,16,180,180,180,180,2
20090301|2009-01-15 19:30,16,180.55,180.55,180.55,180.55,2
20090301|2009-01-15 20:30,16,182.6,182.6,182.6,182.6,2
20090301|2009-01-15 21:00,16,182.6,182.6,182.6,182.6,1
20090301|2009-01-15 22:00,16,182.9,182.9,182.9,182.9,5
20090301|2009-01-16 00:00,16,182.85,182.9,182.85,182.9,4
20090301|2009-01-16 01:00,16,182.4,182.4,182.4,182.4,5
20090301|2009-01-16 02:00,16,182,182.8,182,182.8,13
20090301|2009-01-16 02:30,16,181.35,181.35,181,181.1,14
20090301|2009-01-16 03:30,16,182.7,182.7,182.7,182.7,1
20090301|2009-01-16 04:00,16,182.8,182.8,182.8,182.8,5
20090301|2009-01-16 04:30,16,182.9,182.9,182.9,182.9,2
20090301|2009-01-16 05:00,16,182.9,182.9,182.9,182.9,2
20090301|2009-01-16 05:30,16,183.8,183.95,183.8,183.95,16
20090301|2009-01-16 06:00,16,183.95,184.65,183.95,184.65,13
20090301|2009-01-16 06:30,16,184.65,184.65,184.65,184.65,3
20090301|2009-01-16 07:00,16,185,185.5,184.05,185.5,13
20090301|2009-01-16 07:30,16,185.45,186.85,184,186.45,67
20090301|2009-01-16 08:00,16,186,186.5,184.9,185.85,30
20090301|2009-01-16 08:30,16,185.05,185.05,184.1,185,17
20090301|2009-01-16 09:00,16,185.65,185.65,183.5,184,10
20090301|2009-01-16 09:30,16,184.5,185,184.5,185,3
20090301|2009-01-16 10:00,16,184.55,184.55,184.1,184.1,4
20090301|2009-01-16 10:30,16,184.2,185.3,184,184.1,31
20090301|2009-01-16 11:00,16,185,185.1,184.45,185.1,16
20090301|2009-01-16 11:30,16,185.95,185.95,185.95,185.95,3
20090301|2009-01-16 12:00,16,185.95,185.95,185.95,185.95,2
20090301|2009-01-16 12:30,16,186.5,186.5,186.5,186.5,13
20090301|2009-01-16 13:00,16,186.5,186.5,186.5,186.5,6
20090301|2009-01-16 13:30,16,186.4,186.4,184.45,184.45,6
20090301|2009-01-16 14:00,16,185.65,185.9,185.65,185.85,7
20090301|2009-01-16 15:30,16,186.35,186.35,186.35,186.35,2
20090301|2009-01-18 17:00,20,186.35,186.35,186.35,186.35,1
20090301|2009-01-18 17:30,20,184,184,184,184,1
20090301|2009-01-18 22:00,20,185,185,185,185,1
20090301|2009-01-19 01:30,20,185.5,185.5,185,185,5
20090301|2009-01-19 03:30,20,185.75,187.9,185.75,187.9,5
20090301|2009-01-19 04:00,20,187.9,187.9,187.9,187.9,9
20090301|2009-01-19 05:00,20,188,188,188,188,5
20090301|2009-01-19 05:30,20,188.9,188.9,188,188.5,4
20090301|2009-01-19 06:00,20,188.5,188.5,188.5,188.5,1
20090301|2009-01-19 08:00,20,186,186.2,186,186,19
20090301|2009-01-19 08:30,20,185.15,185.15,183.65,184,38
20090301|2009-01-19 09:00,20,184.45,184.45,183.5,184,5
20090301|2009-01-19 09:30,20,184,184.95,184,184.95,2
20090301|2009-01-19 10:00,20,183.55,183.55,183.5,183.5,2
20090301|2009-01-19 10:30,20,183.55,183.95,183.5,183.95,7
20090301|2009-01-19 11:00,20,184.3,184.3,184.3,184.3,1
20090301|2009-01-19 11:30,20,183.25,183.95,183.25,183.95,3
20090301|2009-01-19 12:00,20,183.75,183.75,183.75,183.75,1
20090301|2009-01-19 17:00,20,183.7,183.7,181,181,7
20090301|2009-01-19 18:30,20,181,181,181,181,2
20090301|2009-01-19 19:00,20,180.55,180.55,180.55,180.55,1
20090301|2009-01-19 20:00,20,182,182,182,182,4
20090301|2009-01-19 21:30,20,182,182,182,182,6
20090301|2009-01-19 23:30,20,180.95,180.95,180.95,180.95,1
20090301|2009-01-20 02:30,20,182.75,184,182.75,184,7
20090301|2009-01-20 04:00,20,183.9,184,183.9,184,6
20090301|2009-01-20 05:00,20,181.5,181.5,181.5,181.5,5
20090301|2009-01-20 05:30,20,181.25,183,181.1,183,29
20090301|2009-01-20 06:00,20,183.75,184.2,183.75,184.2,6
20090301|2009-01-20 06:30,20,184,184,184,184,1
20090301|2009-01-20 07:00,20,184.2,185.5,184.2,185,9
20090301|2009-01-20 07:30,20,185.7,186.45,184.25,186.45,19
20090301|2009-01-20 08:00,20,185.2,185.5,185,185,22
20090301|2009-01-20 08:30,20,185,185,183,183.5,12
20090301|2009-01-20 09:00,20,184.65,184.85,183.55,183.55,11
20090301|2009-01-20 09:30,20,185,185.05,184,184,9
20090301|2009-01-20 10:00,20,184.85,184.85,184.6,184.85,3
20090301|2009-01-20 10:30,20,184.85,184.85,184,184,7
20090301|2009-01-20 11:30,20,184,184.95,182.1,184.95,14
20090301|2009-01-20 12:00,20,184.55,184.55,184.5,184.5,5
20090301|2009-01-20 13:00,20,184.45,184.45,182.3,182.3,2
20090301|2009-01-20 14:00,20,184.5,184.5,184.5,184.5,2
20090301|2009-01-20 14:30,20,184.7,184.7,184.7,184.7,1
20090301|2009-01-20 15:30,20,183.35,183.35,183.35,183.35,1
20090301|2009-01-20 17:00,21,184.55,184.55,184.55,184.55,11
20090301|2009-01-20 17:30,21,184.5,184.5,184.5,184.5,1
20090301|2009-01-20 19:00,21,183.8,183.8,183.8,183.8,1
20090301|2009-01-20 19:30,21,184.55,184.55,184.55,184.55,5
20090301|2009-01-20 21:30,21,183.8,183.8,183.8,183.8,1
20090301|2009-01-21 01:30,21,183.35,183.35,183.35,183.35,1
20090301|2009-01-21 02:00,21,183.35,183.35,183.35,183.35,2
20090301|2009-01-21 03:00,21,184.5,184.5,183.05,183.05,3
20090301|2009-01-21 03:30,21,183.05,183.05,183.05,183.05,1
20090301|2009-01-21 04:30,21,185.6,185.6,183.3,183.3,3
20090301|2009-01-21 05:00,21,184,184,184,184,2
20090301|2009-01-21 06:30,21,183.85,183.85,183.85,183.85,1
20090301|2009-01-21 07:00,21,183.9,184,183.85,183.85,15
20090301|2009-01-21 07:30,21,184.85,184.85,183,183,2
20090301|2009-01-21 08:00,21,182.75,183.45,182.6,183.45,26
20090301|2009-01-21 08:30,21,183.5,184,183.5,184,10
20090301|2009-01-21 09:00,21,183.35,183.35,183.35,183.35,4
20090301|2009-01-21 09:30,21,183.35,183.55,183.35,183.55,25
20090301|2009-01-21 10:00,21,183.5,184.05,183.3,184,10
20090301|2009-01-21 10:30,21,183.15,183.5,183.15,183.2,6
20090301|2009-01-21 11:00,21,184.05,184.2,183.5,183.5,6
20090301|2009-01-21 11:30,21,184.4,184.4,184.4,184.4,2
20090301|2009-01-21 12:00,21,184.7,184.7,184.25,184.25,2
20090301|2009-01-21 13:00,21,184.8,184.8,183.45,183.45,2
20090301|2009-01-21 14:00,21,183.45,183.45,183.45,183.45,1
20090301|2009-01-21 14:30,21,184.75,184.85,184.75,184.85,3
20090301|2009-01-21 15:00,21,185.5,185.5,185.5,185.5,1
20090301|2009-01-21 15:30,21,185.45,185.45,185.45,185.45,1
20090301|2009-01-21 16:00,21,185.5,185.5,185.5,185.5,2
20090301|2009-01-21 20:30,22,185.65,185.65,185.65,185.65,1
20090301|2009-01-22 02:00,22,185.65,185.7,185.65,185.7,10
20090301|2009-01-22 02:30,22,185.75,186.35,185.05,186.25,13
20090301|2009-01-22 03:00,22,185.75,186,185.75,186,3
20090301|2009-01-22 03:30,22,185.05,185.05,185,185,2
20090301|2009-01-22 04:00,22,185.6,185.6,185,185,12
20090301|2009-01-22 04:30,22,184.5,184.5,183.5,183.5,5
20090301|2009-01-22 06:30,22,183.7,183.7,183.7,183.7,1
20090301|2009-01-22 07:00,22,183.7,185.75,183.7,185.75,2
20090301|2009-01-22 07:30,22,185.7,186.25,185.1,186.25,18
20090301|2009-01-22 08:00,22,186.5,186.5,184.65,185.25,34
20090301|2009-01-22 08:30,22,185,185,184.5,184.75,20
20090301|2009-01-22 09:00,22,184.75,185,184.75,185,23
20090301|2009-01-22 09:30,22,185.25,185.5,185,185.5,6
20090301|2009-01-22 10:00,22,185.5,186.45,185.5,185.5,17
20090301|2009-01-22 10:30,22,184.55,184.55,184.5,184.5,5
20090301|2009-01-22 11:00,22,184.5,184.8,184.5,184.8,11
20090301|2009-01-22 11:30,22,184.8,185.15,184.8,185.15,9
20090301|2009-01-22 12:00,22,184.8,185,184.8,184.95,10
20090301|2009-01-22 12:30,22,184.3,184.3,184.3,184.3,2
20090301|2009-01-22 13:30,22,185.7,185.7,185.7,185.7,1
20090301|2009-01-22 14:30,22,184.1,185.45,184.1,185.45,3
20090301|2009-01-22 16:00,22,185.5,185.5,185.5,185.5,1
20090301|2009-01-22 18:00,23,186,186,186,186,1
20090301|2009-01-22 18:30,23,184.05,184.05,183.85,183.85,21
20090301|2009-01-22 21:30,23,184,184,184,184,5
20090301|2009-01-23 00:00,23,184,184,183.6,183.6,3
20090301|2009-01-23 02:00,23,182.2,182.2,182,182,4
20090301|2009-01-23 02:30,23,182.1,182.1,182.1,182.1,12
20090301|2009-01-23 03:00,23,182.1,182.1,182.1,182.1,4
20090301|2009-01-23 03:30,23,181.6,181.6,181.6,181.6,1
20090301|2009-01-23 04:00,23,183.5,184,183.5,184,2
20090301|2009-01-23 04:30,23,184.5,185,184.5,185,10
20090301|2009-01-23 05:00,23,185,185,185,185,5
20090301|2009-01-23 05:30,23,184.8,184.95,184.8,184.95,2
20090301|2009-01-23 06:00,23,184.95,184.95,184.95,184.95,3
20090301|2009-01-23 06:30,23,185.5,186.8,185.5,186.75,16
20090301|2009-01-23 07:00,23,186.75,186.75,185.1,185.1,18
20090301|2009-01-23 07:30,23,185.55,187.5,185.55,187.25,70
20090301|2009-01-23 08:00,23,187.5,187.5,185.15,186,31
20090301|2009-01-23 08:30,23,186,186.75,186,186.05,15
20090301|2009-01-23 09:00,23,186,187.6,185.5,187.6,11
20090301|2009-01-23 09:30,23,186.7,187.5,186.4,186.75,9
20090301|2009-01-23 10:00,23,187.65,192.95,187.65,192.8,181
20090301|2009-01-23 10:30,23,191.85,191.85,190.25,191.5,41
20090301|2009-01-23 11:00,23,192,193,192,192.5,23
20090301|2009-01-23 11:30,23,193.7,199.9,193.7,197.95,331
20090301|2009-01-23 12:00,23,197.25,198,196.5,196.5,49
20090301|2009-01-23 12:30,23,196.5,197.5,196.5,197.5,23
20090301|2009-01-23 13:00,23,198.75,199.05,196,196,17
20090301|2009-01-23 13:30,23,195.25,195.25,195.25,195.25,1
20090301|2009-01-23 14:00,23,195.25,195.95,193.5,195.5,15
20090301|2009-01-23 14:30,23,195.95,196,193.35,193.35,3
20090301|2009-01-23 15:00,23,196,196,196,196,2
20090301|2009-01-25 17:00,26,195,195,195,195,2
20090301|2009-01-25 17:30,26,194.5,194.5,194.5,194.5,2
20090301|2009-01-25 18:00,26,194,194.5,194,194.5,7
20090301|2009-01-25 18:30,26,193.5,193.5,193.5,193.5,2
20090301|2009-01-25 22:30,26,193.1,193.1,193,193,2
20090301|2009-01-25 23:00,26,191.8,191.8,191.8,191.8,1
20090301|2009-01-25 23:30,26,191.15,191.15,191.15,191.15,1
20090301|2009-01-26 00:00,26,193,193,193,193,2
20090301|2009-01-26 01:30,26,193,193,193,193,1
20090301|2009-01-26 02:00,26,193,194,193,194,7
20090301|2009-01-26 03:30,26,197,197.5,195.1,195.1,17
20090301|2009-01-26 04:00,26,195.1,195.1,193,193,3
20090301|2009-01-26 04:30,26,195.1,195.1,195.1,195.1,2
20090301|2009-01-26 05:00,26,195.2,195.2,195.2,195.2,1
20090301|2009-01-26 05:30,26,195,197,195,197,5
20090301|2009-01-26 06:00,26,197,197,197,197,1
20090301|2009-01-26 06:30,26,196,196,196,196,11
20090301|2009-01-26 07:00,26,196.75,196.75,194.45,194.45,10
20090301|2009-01-26 07:30,26,194.45,194.95,193.55,193.55,14
20090301|2009-01-26 08:00,26,192.25,192.25,188.05,190.3,228
20090301|2009-01-26 08:30,26,190.3,192.5,190.3,190.3,63
20090301|2009-01-26 09:00,26,192,193.5,192,193.5,27
20090301|2009-01-26 09:30,26,193.5,193.5,191.2,192.6,32
20090301|2009-01-26 10:00,26,192,192.3,191.6,191.6,18
20090301|2009-01-26 10:30,26,192,193.35,191.5,192.5,27
20090301|2009-01-26 11:00,26,192.5,193.45,192.5,193.45,26
20090301|2009-01-26 11:30,26,193,193.1,192.9,193,13
20090301|2009-01-26 12:00,26,192.75,192.75,191.85,191.85,41
20090301|2009-01-26 12:30,26,191.3,191.35,191.25,191.35,11
20090301|2009-01-26 13:00,26,192.8,192.8,191.25,191.25,3
20090301|2009-01-26 13:30,26,192.7,192.7,191.4,191.4,7
20090301|2009-01-26 14:00,26,191.3,191.3,191.25,191.25,3
20090301|2009-01-26 15:00,26,192.45,192.45,192.45,192.45,1
20090301|2009-01-26 17:00,27,193.7,193.7,193.7,193.7,1
20090301|2009-01-26 20:30,27,192.7,192.7,192.7,192.7,1
20090301|2009-01-26 22:00,27,193.2,193.2,193.2,193.2,1
20090301|2009-01-26 23:00,27,193.05,193.05,193.05,193.05,1
20090301|2009-01-27 00:00,27,193.05,193.05,193.05,193.05,3
20090301|2009-01-27 02:00,27,193.05,193.25,193.05,193.25,6
20090301|2009-01-27 02:30,27,192.35,192.35,192,192,10
20090301|2009-01-27 03:00,27,192.75,192.75,191.9,191.9,2
20090301|2009-01-27 03:30,27,191.65,191.65,191.25,191.25,6
20090301|2009-01-27 04:00,27,190.3,190.3,189.05,189.05,3
20090301|2009-01-27 05:30,27,191.75,191.75,191.75,191.75,4
20090301|2009-01-27 06:30,27,190,190,189.4,189.4,2
20090301|2009-01-27 07:00,27,189.4,191,189.4,191,6
20090301|2009-01-27 07:30,27,191,191.4,190.95,191,31
20090301|2009-01-27 08:00,27,190.85,191.25,190.55,191,24
20090301|2009-01-27 08:30,27,191,191,190.55,190.8,35
20090301|2009-01-27 09:00,27,190.65,190.8,189.4,189.4,34
20090301|2009-01-27 09:30,27,189.5,190,189.5,190,7
20090301|2009-01-27 10:00,27,190.3,190.3,188,190.05,32
20090301|2009-01-27 10:30,27,190.25,191.5,190.25,191.5,28
20090301|2009-01-27 11:30,27,191,191,191,191,1
20090301|2009-01-27 12:00,27,191.35,191.5,191.35,191.5,3
20090301|2009-01-27 12:30,27,191,191,191,191,1
20090301|2009-01-27 13:00,27,190.5,190.5,190.5,190.5,2
20090301|2009-01-27 13:30,27,191.4,192,191.3,191.3,19
20090301|2009-01-27 14:00,27,191.3,191.3,189.5,189.5,3
20090301|2009-01-27 16:00,27,191.3,191.3,191.3,191.3,1
20090301|2009-01-27 18:30,28,191.3,191.3,191.3,191.3,1
20090301|2009-01-27 22:30,28,191.2,191.2,191.2,191.2,1
20090301|2009-01-27 23:30,28,191.2,191.2,191.15,191.15,2
20090301|2009-01-28 00:00,28,191.15,191.15,191.15,191.15,2
20090301|2009-01-28 02:30,28,192,192.75,192,192.75,9
20090301|2009-01-28 03:00,28,191.15,191.15,191,191,13
20090301|2009-01-28 03:30,28,190.75,190.8,190,190,6
20090301|2009-01-28 05:30,28,190.8,190.8,190.8,190.8,1
20090301|2009-01-28 06:00,28,191,191,191,191,7
20090301|2009-01-28 06:30,28,191,191,191,191,1
20090301|2009-01-28 07:30,28,191,191,190.25,190.25,5
20090301|2009-01-28 08:00,28,190.85,193.1,190.85,192,51
20090301|2009-01-28 08:30,28,191.75,191.75,191.75,191.75,5
20090301|2009-01-28 09:00,28,192.55,192.55,192.55,192.55,4
20090301|2009-01-28 09:30,28,192.35,192.75,192.35,192.75,12
20090301|2009-01-28 10:00,28,192.3,192.3,189.5,191,40
20090301|2009-01-28 10:30,28,191.1,193.2,191.1,192.45,37
20090301|2009-01-28 11:00,28,192.35,192.35,191.65,191.95,28
20090301|2009-01-28 11:30,28,192.45,192.45,190.65,191,4
20090301|2009-01-28 12:00,28,190.9,191,190.1,190.1,25
20090301|2009-01-28 12:30,28,191,191.4,191,191.4,12
20090301|2009-01-28 13:30,28,191.15,191.45,190.85,191.45,8
20090301|2009-01-28 14:00,28,191.6,191.75,191.6,191.75,11
20090301|2009-01-28 14:30,28,191.95,191.95,191.95,191.95,5
20090301|2009-01-28 15:30,28,191,191,191,191,5
20090301|2009-01-28 18:30,29,190.1,190.1,190.1,190.1,1
20090301|2009-01-28 19:30,29,190.1,190.1,190.1,190.1,1
20090301|2009-01-28 21:30,29,188.95,188.95,187.5,187.5,5
20090301|2009-01-29 00:00,29,191.25,191.25,187.3,187.3,4
20090301|2009-01-29 01:30,29,187.5,187.5,187.4,187.4,5
20090301|2009-01-29 02:00,29,187.4,187.4,187.4,187.4,1
20090301|2009-01-29 02:30,29,187.8,187.8,187.3,187.3,6
20090301|2009-01-29 03:00,29,188.7,188.7,188.7,188.7,2
20090301|2009-01-29 03:30,29,188.7,190,188.7,190,5
20090301|2009-01-29 04:30,29,189.9,189.9,189.9,189.9,1
20090301|2009-01-29 05:00,29,191,191,191,191,6
20090301|2009-01-29 05:30,29,191.5,193.5,191.5,193.5,25
20090301|2009-01-29 06:00,29,192,192,190,190,12
20090301|2009-01-29 06:30,29,190.75,191,190.75,191,3
20090301|2009-01-29 07:00,29,190.75,191,190.75,191,22
20090301|2009-01-29 07:30,29,190.55,192.55,190.55,191.7,5
20090301|2009-01-29 08:00,29,190.5,191.55,190.5,191.5,19
20090301|2009-01-29 08:30,29,191.5,192,191,192,17
20090301|2009-01-29 09:00,29,191.75,192,191.05,191.05,15
20090301|2009-01-29 09:30,29,191.95,192.75,191.95,192.75,11
20090301|2009-01-29 10:00,29,192.2,192.8,191.05,192.8,36
20090301|2009-01-29 10:30,29,192.55,192.95,192.25,192.95,8
20090301|2009-01-29 11:00,29,191.5,191.6,190,191.5,42
20090301|2009-01-29 11:30,29,190.75,191,190.75,190.8,3
20090301|2009-01-29 12:00,29,191,191,190,190,20
20090301|2009-01-29 12:30,29,190.7,190.7,190.7,190.7,1
20090301|2009-01-29 13:00,29,191.35,191.35,190.3,191.1,6
20090301|2009-01-29 13:30,29,191.5,192,191.5,192,9
20090301|2009-01-29 14:00,29,192,192,191.7,191.7,6
20090301|2009-01-29 14:30,29,192,192.5,192,192.5,8
20090301|2009-01-29 15:00,29,193.4,196,193.3,196,15
20090301|2009-01-29 15:30,29,195.2,195.45,195.2,195.45,3
20090301|2009-01-29 16:00,29,195.95,195.95,195.95,195.95,1
20090301|2009-01-29 17:30,30,195.95,195.95,195.95,195.95,2
20090301|2009-01-29 18:00,30,195,195,194.05,194.45,8
20090301|2009-01-29 18:30,30,194,194.1,194,194.1,3
20090301|2009-01-29 23:30,30,194.1,194.1,194.1,194.1,2
20090301|2009-01-30 00:00,30,194.9,195.05,194.9,195.05,3
20090301|2009-01-30 01:30,30,192.75,192.75,192.5,192.5,28
20090301|2009-01-30 02:00,30,193,193,192,193,6
20090301|2009-01-30 02:30,30,195,196,193.5,193.5,10
20090301|2009-01-30 03:00,30,193.5,193.5,193.5,193.5,2
20090301|2009-01-30 03:30,30,195.85,195.95,193.5,193.5,23
20090301|2009-01-30 04:00,30,193.5,193.5,193.5,193.5,1
20090301|2009-01-30 05:30,30,193.5,193.5,193.5,193.5,1
20090301|2009-01-30 06:00,30,193.95,193.95,193.95,193.95,5
20090301|2009-01-30 06:30,30,194.8,194.8,194.25,194.25,17
20090301|2009-01-30 07:00,30,196,196.25,195,195,14
20090301|2009-01-30 07:30,30,196,199.5,193.25,196.05,182
20090301|2009-01-30 08:00,30,196,196.5,195,195.5,92
20090301|2009-01-30 08:30,30,194.5,195.4,194,194.1,17
20090301|2009-01-30 09:00,30,193.95,193.95,192.55,192.9,8
20090301|2009-01-30 09:30,30,192.65,193.35,192.5,193.35,52
20090301|2009-01-30 10:00,30,193.35,193.5,192.7,192.7,17
20090301|2009-01-30 10:30,30,193.45,193.5,193.45,193.5,5
20090301|2009-01-30 11:00,30,193.5,194.35,193,193.6,34
20090301|2009-01-30 11:30,30,193.75,194.3,193.2,193.5,25
20090301|2009-01-30 12:00,30,193.5,195.6,193.5,195,20
20090301|2009-01-30 12:30,30,195,195,195,195,7
20090301|2009-01-30 13:30,30,194.8,194.8,194.8,194.8,1
20090301|2009-01-30 14:00,30,194,194,194,194,3
20090301|2009-01-30 14:30,30,195.5,195.5,195.5,195.5,6
20090301|2009-01-30 15:30,30,195.8,195.8,195.8,195.8,1
20090301|2009-02-01 17:00,2,193.3,193.3,193.3,193.3,6
20090301|2009-02-01 18:00,2,191.5,191.5,191.5,191.5,1
20090301|2009-02-01 18:30,2,193.3,195.85,193.3,195.85,15
20090301|2009-02-02 01:00,2,195.85,195.85,195.85,195.85,1
20090301|2009-02-02 01:30,2,193.15,193.15,193.15,193.15,3
20090301|2009-02-02 03:30,2,193.55,193.55,193.55,193.55,3
20090301|2009-02-02 05:00,2,193.75,193.75,193.75,193.75,1
20090301|2009-02-02 05:30,2,193.5,193.5,193.5,193.5,2
20090301|2009-02-02 07:00,2,196,196,196,196,2
20090301|2009-02-02 07:30,2,193.75,193.75,193,193.45,34
20090301|2009-02-02 08:00,2,193.15,195.25,192.6,195,36
20090301|2009-02-02 08:30,2,195,195.75,195,195.65,20
20090301|2009-02-02 09:00,2,195.45,195.95,194.8,194.8,20
20090301|2009-02-02 09:30,2,195.7,196,195.05,195.1,53
20090301|2009-02-02 10:00,2,196,197.4,196,197.3,60
20090301|2009-02-02 10:30,2,197.35,198.35,196.55,198.1,27
20090301|2009-02-02 11:00,2,198.2,198.5,198.1,198.1,29
20090301|2009-02-02 11:30,2,198.45,199,196.5,198.95,44
20090301|2009-02-02 12:00,2,197.65,199.5,197.65,199.5,28
20090301|2009-02-02 12:30,2,198.8,198.9,198.05,198.1,13
20090301|2009-02-02 13:00,2,197.1,197.75,197.1,197.75,2
20090301|2009-02-02 13:30,2,197.05,197.05,197,197,4
20090301|2009-02-02 14:00,2,197,197,197,197,1
20090301|2009-02-02 14:30,2,197,197.1,196.5,196.5,15
20090301|2009-02-02 18:00,3,196,198.05,196,198.05,2
20090301|2009-02-02 19:00,3,198.2,199.3,198.2,198.6,3
20090301|2009-02-02 19:30,3,197,197,197,197,1
20090301|2009-02-02 20:30,3,198,198,198,198,1
20090301|2009-02-02 22:00,3,196.55,196.55,196,196,4
20090301|2009-02-03 02:00,3,195.5,195.5,195,195,15
20090301|2009-02-03 03:00,3,196.45,196.5,196.45,196.5,6
20090301|2009-02-03 03:30,3,196,197.5,196,196.5,22
20090301|2009-02-03 06:00,3,197,197,197,197,1
20090301|2009-02-03 07:00,3,196.05,196.8,196,196.8,38
20090301|2009-02-03 07:30,3,195.7,196.25,195.45,196.25,12
20090301|2009-02-03 08:00,3,196,196,193.3,194,60
20090301|2009-02-03 08:30,3,194.35,194.35,191.15,192,184
20090301|2009-02-03 09:00,3,192.05,192.45,192,192.4,20
20090301|2009-02-03 09:30,3,192.4,192.45,191.95,192.45,25
20090301|2009-02-03 10:00,3,192.95,192.95,191.5,191.5,11
20090301|2009-02-03 10:30,3,191.65,192.9,191.65,191.75,22
20090301|2009-02-03 11:00,3,191.75,192.3,191.75,192.3,11
20090301|2009-02-03 11:30,3,192.5,192.95,192,192.95,8
20090301|2009-02-03 13:00,3,192,192,191.1,191.1,12
20090301|2009-02-03 13:30,3,191.1,192,191.05,192,3
20090301|2009-02-03 18:00,4,194.8,194.85,194.8,194.85,4
20090301|2009-02-04 00:00,4,191.9,191.9,191.7,191.7,2
20090301|2009-02-04 00:30,4,192.55,192.55,192.55,192.55,1
20090301|2009-02-04 02:30,4,193.25,193.25,193,193,5
20090301|2009-02-04 03:00,4,193,193,193,193,21
20090301|2009-02-04 03:30,4,194,194,194,194,1
20090301|2009-02-04 04:00,4,192.5,192.5,192.5,192.5,12
20090301|2009-02-04 04:30,4,191,191,190.6,191,31
20090301|2009-02-04 05:00,4,191,191,190.6,191,5
20090301|2009-02-04 05:30,4,190.6,190.6,190.6,190.6,3
20090301|2009-02-04 07:30,4,192,192,190.8,190.8,9
20090301|2009-02-04 08:00,4,191.25,192.5,191,192.5,29
20090301|2009-02-04 08:30,4,192.3,193.5,192,193.45,62
20090301|2009-02-04 09:00,4,193.5,194.45,192.6,194.4,33
20090301|2009-02-04 09:30,4,193.95,193.95,192.35,193.2,14
20090301|2009-02-04 10:00,4,193,196,193,196,49
20090301|2009-02-04 10:30,4,195.8,201.85,195.8,198.25,170
20090301|2009-02-04 11:00,4,199.25,199.25,198.2,198.2,7
20090301|2009-02-04 11:30,4,197.5,198.05,197.5,198,10
20090301|2009-02-04 12:00,4,198.25,198.25,196.5,196.5,15
20090301|2009-02-04 12:30,4,197.5,197.5,197,197,3
20090301|2009-02-04 13:00,4,196.5,196.5,196.5,196.5,1
20090301|2009-02-04 14:30,4,196.35,196.35,196.05,196.05,2
20090301|2009-02-04 15:30,4,196,196,196,196,1
20090301|2009-02-04 17:00,5,198.25,198.25,198.25,198.25,1
20090301|2009-02-04 20:00,5,194.55,194.55,194.55,194.55,1
20090301|2009-02-04 23:30,5,198.25,198.25,198.25,198.25,4
20090301|2009-02-05 01:30,5,198.2,198.2,198.2,198.2,1
20090301|2009-02-05 02:00,5,198.25,198.25,198.25,198.25,4
20090301|2009-02-05 02:30,5,198.25,199,198.25,199,34
20090301|2009-02-05 03:00,5,199.6,201.5,199.6,201.5,3
20090301|2009-02-05 03:30,5,199.5,200.5,199.5,200.5,7
20090301|2009-02-05 04:00,5,200.9,201.8,200.05,200.05,13
20090301|2009-02-05 04:30,5,201.8,203.2,201.8,203.2,12
20090301|2009-02-05 05:00,5,203,204.5,203,204.5,62
20090301|2009-02-05 05:30,5,203.8,204.8,203.8,204.8,12
20090301|2009-02-05 06:00,5,204.5,205,204.5,205,33
20090301|2009-02-05 06:30,5,205,205.9,204.1,204.1,26
20090301|2009-02-05 07:00,5,204.25,204.25,200.2,202,35
20090301|2009-02-05 07:30,5,201.85,202.2,201.15,202,39
20090301|2009-02-05 08:00,5,201.5,202.9,201.05,202.75,67
20090301|2009-02-05 08:30,5,202.75,203.05,201.55,201.55,17
20090301|2009-02-05 09:00,5,201.5,201.75,201.2,201.75,11
20090301|2009-02-05 09:30,5,201.2,203.8,201.15,203.8,56
20090301|2009-02-05 10:00,5,203,204.25,203,203.1,10
20090301|2009-02-05 10:30,5,203.1,203.4,201.75,201.75,23
20090301|2009-02-05 11:00,5,202.8,202.8,201.25,202,5
20090301|2009-02-05 11:30,5,201.75,202,201.5,201.5,10
20090301|2009-02-05 12:00,5,202.15,203,202.15,203,22
20090301|2009-02-05 12:30,5,203.35,203.95,202.1,202.1,22
20090301|2009-02-05 13:00,5,203.3,203.95,203.3,203.95,8
20090301|2009-02-05 13:30,5,204,204,203.3,203.3,8
20090301|2009-02-05 14:00,5,203.3,203.3,203.3,203.3,7
20090301|2009-02-05 15:30,5,204.25,204.3,204.25,204.3,10
20090301|2009-02-05 16:00,5,204.3,204.3,204.3,204.3,1
20090301|2009-02-05 17:00,6,202.7,202.7,202.7,202.7,2
20090301|2009-02-05 17:30,6,202.8,202.8,202.5,202.5,10
20090301|2009-02-05 18:00,6,201.2,201.2,201.05,201.05,4
20090301|2009-02-05 18:30,6,201.1,201.1,201.1,201.1,2
20090301|2009-02-05 19:30,6,202.5,202.5,202.5,202.5,2
20090301|2009-02-05 20:30,6,202.5,202.5,202.5,202.5,1
20090301|2009-02-05 21:00,6,202.5,202.5,202.5,202.5,1
20090301|2009-02-05 21:30,6,201.85,201.85,201.85,201.85,2
20090301|2009-02-05 22:30,6,201.5,201.5,201.5,201.5,1
20090301|2009-02-05 23:00,6,201.85,201.85,201.85,201.85,3
20090301|2009-02-05 23:30,6,202,202,202,202,5
20090301|2009-02-06 01:00,6,202.5,202.5,202,202,2
20090301|2009-02-06 02:00,6,202.3,203.7,202.3,203.7,2
20090301|2009-02-06 02:30,6,204,204,203,204,14
20090301|2009-02-06 03:00,6,204.2,204.2,203.8,203.8,4
20090301|2009-02-06 03:30,6,204.6,204.6,204.6,204.6,2
20090301|2009-02-06 04:00,6,204,205.7,204,205.7,58
20090301|2009-02-06 04:30,6,205.7,207.5,204.8,207.4,130
20090301|2009-02-06 05:00,6,207.4,211.8,206.85,208.45,126
20090301|2009-02-06 05:30,6,208.45,210.25,208.45,210.25,62
20090301|2009-02-06 06:00,6,210.25,210.5,210.15,210.5,16
20090301|2009-02-06 06:30,6,211.8,215.75,211.8,214,84
20090301|2009-02-06 07:00,6,213,215.75,210,215.75,96
20090301|2009-02-06 07:30,6,215.7,216,212,213,95
20090301|2009-02-06 08:00,6,213.8,214,208.25,210,189
20090301|2009-02-06 08:30,6,211.8,213.95,209.8,213.2,40
20090301|2009-02-06 09:00,6,213.25,213.5,209.75,209.75,72
20090301|2009-02-06 09:30,6,210.2,212.2,210.2,212.2,26
20090301|2009-02-06 10:00,6,212.2,213.75,211.7,212,36
20090301|2009-02-06 10:30,6,213.7,213.75,212,212.35,22
20090301|2009-02-06 11:00,6,212.35,212.95,212.35,212.75,12
20090301|2009-02-06 11:30,6,212.5,213.5,212.5,213.5,12
20090301|2009-02-06 12:00,6,213.75,213.75,212.2,212.5,13
20090301|2009-02-06 12:30,6,212.75,213.7,212.75,213.7,2
20090301|2009-02-06 13:00,6,213.7,215.25,213.7,215,20
20090301|2009-02-06 13:30,6,215,215.75,215,215,5
20090301|2009-02-06 14:00,6,214.95,214.95,214.95,214.95,4
20090301|2009-02-06 14:30,6,215,215,215,215,4
20090301|2009-02-06 15:00,6,215,215,214.5,214.5,10
20090301|2009-02-06 15:30,6,214,214,214,214,2
20090301|2009-02-06 16:00,6,214.2,214.2,214.2,214.2,1
20090301|2009-02-08 17:30,9,213.6,213.6,213.15,213.15,10
20090301|2009-02-08 18:00,9,212.2,212.2,212.2,212.2,7
20090301|2009-02-08 18:30,9,212.2,212.2,212.2,212.2,5
20090301|2009-02-08 21:30,9,212,212.2,212,212.2,6
20090301|2009-02-08 22:00,9,212.25,212.25,212.25,212.25,1
20090301|2009-02-09 01:30,9,212.25,213,212.25,213,2
20090301|2009-02-09 02:00,9,213.15,213.15,213,213,2
20090301|2009-02-09 02:30,9,213.15,216.1,213.15,215.75,34
20090301|2009-02-09 03:00,9,214,214,208.35,210,57
20090301|2009-02-09 03:30,9,208.65,210,208.65,210,3
20090301|2009-02-09 04:30,9,210.5,210.5,210,210,5
20090301|2009-02-09 05:00,9,212,212,210.4,210.4,17
20090301|2009-02-09 05:30,9,214.15,214.15,214.15,214.15,1
20090301|2009-02-09 06:00,9,214.15,214.15,211.15,211.5,17
20090301|2009-02-09 06:30,9,212.35,212.35,211.75,212,17
20090301|2009-02-09 07:00,9,212,212,208.9,209.1,36
20090301|2009-02-09 07:30,9,209,209.1,205.55,207,205
20090301|2009-02-09 08:00,9,207,209,206.9,207,88
20090301|2009-02-09 08:30,9,207.55,209,207.05,209,33
20090301|2009-02-09 09:00,9,208.8,210.95,208.8,210,26
20090301|2009-02-09 09:30,9,210.5,213.45,210.5,213.45,77
20090301|2009-02-09 10:00,9,213,213.45,210.75,213,35
20090301|2009-02-09 10:30,9,213,213.9,212.8,212.8,24
20090301|2009-02-09 11:00,9,210,210.75,209.5,210.75,9
20090301|2009-02-09 11:30,9,212,212.75,205.15,205.15,49
20090301|2009-02-09 12:00,9,205.1,207.5,205,206.75,33
20090301|2009-02-09 12:30,9,207,207.85,207,207.85,7
20090301|2009-02-09 13:30,9,208,208,208,208,2
20090301|2009-02-09 14:30,9,208,208,208,208,2
20090301|2009-02-09 15:30,9,208,208,208,208,2
20090301|2009-02-09 18:00,10,209,209,209,209,1
20090301|2009-02-09 19:30,10,211.5,211.5,211.5,211.5,3
20090301|2009-02-10 00:30,10,207.5,207.5,207.5,207.5,5
20090301|2009-02-10 01:30,10,207.4,207.4,206.95,206.95,2
20090301|2009-02-10 02:00,10,206.4,206.4,206,206,8
20090301|2009-02-10 02:30,10,206.1,206.5,206.1,206.5,4
20090301|2009-02-10 03:00,10,206.6,206.6,206.6,206.6,40
20090301|2009-02-10 03:30,10,206.6,210,206.6,210,27
20090301|2009-02-10 04:00,10,209.6,213.9,209.6,212.1,31
20090301|2009-02-10 04:30,10,210.5,210.5,210.5,210.5,1
20090301|2009-02-10 05:00,10,211,211,211,211,3
20090301|2009-02-10 05:30,10,211,212.4,211,212.4,2
20090301|2009-02-10 06:00,10,212.5,212.5,212.5,212.5,4
20090301|2009-02-10 06:30,10,213.65,216.5,213,216.5,32
20090301|2009-02-10 07:00,10,214,215.75,213.5,215.75,15
20090301|2009-02-10 07:30,10,214.35,217.2,213.4,215.8,299
20090301|2009-02-10 08:00,10,216.45,216.45,214.8,215.25,103
20090301|2009-02-10 08:30,10,215.1,215.9,214.35,214.35,58
20090301|2009-02-10 09:00,10,214.85,214.9,214.4,214.9,6
20090301|2009-02-10 09:30,10,214.5,215.45,214.35,214.35,41
20090301|2009-02-10 10:00,10,214.35,214.5,214.15,214.45,21
20090301|2009-02-10 10:30,10,214.6,214.75,213.75,213.75,181
20090301|2009-02-10 11:00,10,213.85,213.85,212,212,20
20090301|2009-02-10 11:30,10,211.5,213,211.5,212,13
20090301|2009-02-10 12:30,10,211.15,212,211.1,212,12
20090301|2009-02-10 13:00,10,213.4,213.4,212,212.2,9
20090301|2009-02-10 13:30,10,213.4,213.4,213.4,213.4,2
20090301|2009-02-10 14:00,10,213.1,213.1,213.1,213.1,1
20090301|2009-02-10 14:30,10,213.4,213.4,213.4,213.4,5
20090301|2009-02-10 15:00,10,213.4,213.4,213.4,213.4,1
20090301|2009-02-10 15:30,10,213.4,213.4,213.4,213.4,4
20090301|2009-02-11 01:30,11,214.15,214.15,214.15,214.15,1
20090301|2009-02-11 02:00,11,214.2,214.95,214.2,214.95,10
20090301|2009-02-11 02:30,11,214.95,214.95,214.95,214.95,1
20090301|2009-02-11 03:00,11,215.8,215.8,215.8,215.8,2
20090301|2009-02-11 03:30,11,215.4,215.4,212.05,212.05,6
20090301|2009-02-11 04:00,11,213.25,213.5,213.25,213.5,15
20090301|2009-02-11 04:30,11,213.5,214,213.5,214,5
20090301|2009-02-11 05:00,11,213.55,215.45,212.5,215.45,15
20090301|2009-02-11 05:30,11,214,214,213.9,213.9,13
20090301|2009-02-11 06:00,11,213.8,213.8,211,211,11
20090301|2009-02-11 06:30,11,210.65,210.65,210.1,210.1,6
20090301|2009-02-11 07:00,11,211.4,211.4,211.2,211.2,3
20090301|2009-02-11 07:30,11,212.3,213.5,209.9,211.75,87
20090301|2009-02-11 08:00,11,211,213.75,211,213.5,32
20090301|2009-02-11 08:30,11,213.75,215,213,214.9,82
20090301|2009-02-11 09:00,11,214.9,215.75,214.05,215.05,51
20090301|2009-02-11 09:30,11,215.25,215.7,214.5,215,59
20090301|2009-02-11 10:00,11,215,216,214.6,215.8,51
20090301|2009-02-11 10:30,11,215.8,215.8,213.8,214,20
20090301|2009-02-11 11:00,11,214.4,215.65,214.25,214.5,10
20090301|2009-02-11 11:30,11,215,215.95,215,215.95,9
20090301|2009-02-11 12:00,11,215.95,216,214.65,215.25,18
20090301|2009-02-11 12:30,11,214.75,215.45,214,214,10
20090301|2009-02-11 13:00,11,215.2,216,215.05,215.05,20
20090301|2009-02-11 14:00,11,215.5,215.5,215.25,215.25,5
20090301|2009-02-11 14:30,11,215,215,215,215,1
20090301|2009-02-11 15:30,11,215.5,216.5,215.5,216.5,2
20090301|2009-02-11 16:00,11,216.5,217,216.5,217,19
20090301|2009-02-11 17:00,12,217,217,217,217,3
20090301|2009-02-11 19:00,12,216.8,217.25,216.8,217.25,19
20090301|2009-02-11 19:30,12,218,218,218,218,1
20090301|2009-02-11 20:00,12,218,218,217.4,217.4,6
20090301|2009-02-11 20:30,12,217.4,217.4,217.25,217.25,2
20090301|2009-02-11 21:30,12,218.25,218.25,218,218,4
20090301|2009-02-11 22:00,12,218.3,218.3,218.3,218.3,1
20090301|2009-02-12 00:00,12,218,218,217.9,217.9,2
20090301|2009-02-12 00:30,12,218.8,218.8,218.8,218.8,1
20090301|2009-02-12 01:30,12,217.55,217.55,216,216,13
20090301|2009-02-12 02:00,12,216,218,216,218,11
20090301|2009-02-12 02:30,12,218.5,218.8,217,217,23
20090301|2009-02-12 03:30,12,217.45,217.45,216.4,216.4,7
20090301|2009-02-12 04:00,12,216.35,216.8,216,216,6
20090301|2009-02-12 04:30,12,216,216,215.9,215.9,8
20090301|2009-02-12 05:30,12,215.8,215.8,215.25,215.25,26
20090301|2009-02-12 06:30,12,216,216.5,216,216.5,11
20090301|2009-02-12 07:00,12,216.5,216.5,215.7,216.5,5
20090301|2009-02-12 07:30,12,216,216,215.05,215.75,26
20090301|2009-02-12 08:00,12,215.6,218.75,214.9,218.45,134
20090301|2009-02-12 08:30,12,218.45,218.65,215.55,216.3,57
20090301|2009-02-12 09:00,12,216.05,216.25,215.05,216.25,29
20090301|2009-02-12 09:30,12,217.2,217.2,215.3,216,31
20090301|2009-02-12 10:00,12,216.2,217.8,216.2,217.8,25
20090301|2009-02-12 10:30,12,217.5,218.75,217,218.5,53
20090301|2009-02-12 11:00,12,217.55,217.55,216.95,217.1,37
20090301|2009-02-12 11:30,12,217,217,216.5,216.5,29
20090301|2009-02-12 12:00,12,216.5,217.75,216.5,217.45,4
20090301|2009-02-12 12:30,12,217.15,218,217.15,218,5
20090301|2009-02-12 13:00,12,217.7,217.7,217.5,217.5,6
20090301|2009-02-12 13:30,12,217.5,218.25,217.5,218.25,6
20090301|2009-02-12 14:00,12,217.75,218.25,217,218.25,3
20090301|2009-02-12 15:00,12,217.6,217.8,217.6,217.75,4
20090301|2009-02-12 15:30,12,217.7,217.7,216.4,216.4,16
20090301|2009-02-12 17:00,13,216.45,216.45,216.25,216.25,5
20090301|2009-02-12 18:00,13,216.75,216.75,216.65,216.65,2
20090301|2009-02-12 19:00,13,216.25,216.25,216.25,216.25,5
20090301|2009-02-12 22:30,13,217.4,217.4,217.4,217.4,1
20090301|2009-02-13 02:30,13,216.25,216.25,214.85,214.85,20
20090301|2009-02-13 03:00,13,216.25,216.6,216,216,22
20090301|2009-02-13 03:30,13,215,215,214.95,214.95,3
20090301|2009-02-13 04:00,13,215.3,215.3,215.3,215.3,3
20090301|2009-02-13 05:00,13,216.5,216.5,216.5,216.5,1
20090301|2009-02-13 05:30,13,216.25,216.25,216.25,216.25,1
20090301|2009-02-13 06:00,13,215.5,215.5,215.3,215.3,7
20090301|2009-02-13 07:00,13,215.25,215.5,214.95,214.95,6
20090301|2009-02-13 07:30,13,215.45,215.8,214,214,68
20090301|2009-02-13 08:00,13,213.95,214.7,213.95,214.25,18
20090301|2009-02-13 08:30,13,214,214.9,214,214.5,22
20090301|2009-02-13 09:00,13,214.5,215,214.5,215,8
20090301|2009-02-13 09:30,13,215,215,214.75,214.75,2
20090301|2009-02-13 10:00,13,214.5,214.95,214.05,214.15,13
20090301|2009-02-13 10:30,13,214.25,215.95,213.8,215.8,42
20090301|2009-02-13 11:00,13,216,217.65,215.8,217.25,42
20090301|2009-02-13 11:30,13,216.95,217.1,216.15,216.5,17
20090301|2009-02-13 12:00,13,217.7,218.5,217.7,218.5,3
20090301|2009-02-13 13:00,13,218,218.5,217.6,217.6,5
20090301|2009-02-13 14:00,13,217.5,218,217.5,218,2
20090301|2009-02-13 14:30,13,217.4,217.4,216.25,216.25,4
20090301|2009-02-15 17:00,17,216.5,216.5,216.5,216.5,1
20090301|2009-02-15 18:00,17,214.45,215.5,214.45,214.55,10
20090301|2009-02-15 20:30,17,214.4,214.4,214.4,214.4,1
20090301|2009-02-15 22:00,17,213.9,213.9,213.85,213.85,3
20090301|2009-02-15 22:30,17,213.4,213.4,213.2,213.25,3
20090301|2009-02-16 01:00,17,214.5,215.5,214.5,215.5,10
20090301|2009-02-16 02:30,17,215.1,215.1,215.1,215.1,1
20090301|2009-02-16 03:30,17,215.1,215.9,215.1,215.9,3
20090301|2009-02-16 04:00,17,216.4,216.4,216.4,216.4,7
20090301|2009-02-16 05:00,17,216,219,216,219,44
20090301|2009-02-16 05:30,17,219,219.95,219,219.2,21
20090301|2009-02-16 06:00,17,217.5,217.5,217.5,217.5,20
20090301|2009-02-16 06:30,17,217,217,217,217,3
20090301|2009-02-16 07:00,17,217,217,217,217,1
20090301|2009-02-16 07:30,17,217.2,217.2,217.2,217.2,1
20090301|2009-02-16 08:00,17,217,217,215,215,16
20090301|2009-02-16 08:30,17,216,216,214.1,214.1,20
20090301|2009-02-16 09:30,17,214.75,214.75,214.75,214.75,1
20090301|2009-02-16 10:00,17,215,215,215,215,1
20090301|2009-02-16 10:30,17,215.5,215.9,215.5,215.9,2
20090301|2009-02-16 11:00,17,214.5,214.5,214.5,214.5,4
20090301|2009-02-16 12:30,17,217,217,217,217,1
20090301|2009-02-16 17:30,17,215.3,215.3,212.1,212.2,20
20090301|2009-02-16 19:30,17,214.05,214.05,214.05,214.05,9
20090301|2009-02-16 20:00,17,215,215,215,215,5
20090301|2009-02-16 21:30,17,218.25,218.25,218,218,7
20090301|2009-02-16 22:30,17,218.25,218.5,218.25,218.5,2
20090301|2009-02-16 23:00,17,219,219,219,219,8
20090301|2009-02-17 00:30,17,219,219.9,219,219.9,16
20090301|2009-02-17 01:00,17,219.9,220.15,219.9,220.15,10
20090301|2009-02-17 02:00,17,219.75,219.75,219.75,219.75,6
20090301|2009-02-17 03:00,17,220,220.5,220,220,6
20090301|2009-02-17 03:30,17,220,220.35,220,220,10
20090301|2009-02-17 04:30,17,219,220,218.25,218.25,8
20090301|2009-02-17 05:00,17,219.9,219.9,218,218,22
20090301|2009-02-17 06:30,17,219,219.5,218.5,218.5,29
20090301|2009-02-17 07:00,17,218.5,219,216.5,216.5,26
20090301|2009-02-17 07:30,17,218,218,215.5,217,52
20090301|2009-02-17 08:00,17,217.1,219.05,216.75,217.1,52
20090301|2009-02-17 08:30,17,217.8,220,217.8,220,61
20090301|2009-02-17 09:00,17,219.7,219.7,218,218,47
20090301|2009-02-17 09:30,17,218.15,219.2,218.15,219.2,14
20090301|2009-02-17 10:00,17,218.75,218.75,218.25,218.6,8
20090301|2009-02-17 10:30,17,219,219.45,217.6,219,17
20090301|2009-02-17 11:00,17,218.8,219.45,218.8,219.45,16
20090301|2009-02-17 11:30,17,219.45,219.5,217.8,217.8,39
20090301|2009-02-17 12:00,17,217.8,218,217.75,217.75,7
20090301|2009-02-17 12:30,17,218,219,218,218.3,43
20090301|2009-02-17 13:00,17,219,219.5,219,219.5,11
20090301|2009-02-17 13:30,17,219.5,219.5,219.5,219.5,1
20090301|2009-02-17 14:00,17,219.5,220.55,219.5,220.55,5
20090301|2009-02-17 15:00,17,219,219,219,219,5
20090301|2009-02-17 17:00,18,220.9,220.95,220.9,220.9,3
20090301|2009-02-17 20:30,18,219.45,219.45,219.45,219.45,2
20090301|2009-02-17 22:30,18,220.35,221,220.35,221,2
20090301|2009-02-17 23:30,18,220.2,220.2,220.2,220.2,1
20090301|2009-02-18 00:00,18,220.3,220.3,220.3,220.3,2
20090301|2009-02-18 00:30,18,221.35,221.35,221.35,221.35,1
20090301|2009-02-18 01:30,18,219.5,219.5,219.5,219.5,1
20090301|2009-02-18 02:00,18,219.5,219.5,219.5,219.5,1
20090301|2009-02-18 02:30,18,219.5,219.5,219.25,219.5,7
20090301|2009-02-18 03:00,18,219.5,219.5,219.5,219.5,2
20090301|2009-02-18 03:30,18,222,222,219.25,219.25,5
20090301|2009-02-18 04:00,18,219.35,219.35,219.35,219.35,3
20090301|2009-02-18 04:30,18,218.8,218.8,218.8,218.8,1
20090301|2009-02-18 05:30,18,219,219.7,218.8,219.7,14
20090301|2009-02-18 06:30,18,219.3,219.8,219.3,219.8,18
20090301|2009-02-18 07:00,18,220.35,221.35,218.5,218.55,65
20090301|2009-02-18 07:30,18,218.7,219.45,218.65,219,52
20090301|2009-02-18 08:00,18,219,219.5,218.55,219,51
20090301|2009-02-18 08:30,18,219,219.35,218.5,218.8,18
20090301|2009-02-18 09:00,18,218.8,219.45,218.75,219,26
20090301|2009-02-18 09:30,18,219,219.8,219,219.8,18
20090301|2009-02-18 10:00,18,219.55,220.3,219.55,220.3,47
20090301|2009-02-18 10:30,18,219.95,219.95,218.8,219,20
20090301|2009-02-18 11:00,18,218.8,219,218.75,219,27
20090301|2009-02-18 11:30,18,219.35,219.35,218.8,219.3,5
20090301|2009-02-18 12:00,18,219.4,219.4,219.4,219.4,2
20090301|2009-02-18 12:30,18,219.5,219.5,219.25,219.5,8
20090301|2009-02-18 13:00,18,219.1,219.5,219.1,219.5,9
20090301|2009-02-18 13:30,18,219.5,220.5,219.5,220.35,27
20090301|2009-02-18 14:30,18,220.4,220.7,220.4,220.7,17
20090301|2009-02-18 15:00,18,220,220,220,220,1
20090301|2009-02-18 18:00,19,221,221,221,221,1
20090301|2009-02-18 19:00,19,221.5,221.5,221.5,221.5,5
20090301|2009-02-18 21:00,19,219.35,219.35,219.35,219.35,1
20090301|2009-02-18 23:00,19,219.35,219.35,219.25,219.25,4
20090301|2009-02-18 23:30,19,220.25,220.25,220.25,220.25,2
20090301|2009-02-19 01:30,19,219.1,219.1,217.05,217.05,9
20090301|2009-02-19 02:00,19,216.8,217.5,216.8,217,7
20090301|2009-02-19 02:30,19,217.45,217.5,216.5,216.5,15
20090301|2009-02-19 03:00,19,216.5,216.5,214.1,214.1,10
20090301|2009-02-19 03:30,19,214.5,216.3,214.5,216.3,5
20090301|2009-02-19 04:00,19,214.55,214.55,214.5,214.5,2
20090301|2009-02-19 05:00,19,215.75,216,214.5,214.5,10
20090301|2009-02-19 05:30,19,214.95,215.05,214.95,215.05,3
20090301|2009-02-19 06:00,19,215.05,216.65,215.05,216.65,13
20090301|2009-02-19 06:30,19,216.75,216.75,216.75,216.75,3
20090301|2009-02-19 07:00,19,215.5,216.2,215.1,216.2,7
20090301|2009-02-19 07:30,19,215,217,214.85,217,24
20090301|2009-02-19 08:00,19,214.15,214.8,212.1,214.75,53
20090301|2009-02-19 08:30,19,215,216.9,214.75,216,38
20090301|2009-02-19 09:00,19,216,216.65,216,216.65,17
20090301|2009-02-19 09:30,19,216.45,217,215.85,216.5,33
20090301|2009-02-19 10:00,19,216,216.85,216,216.6,26
20090301|2009-02-19 10:30,19,217,217.8,216.65,217.8,19
20090301|2009-02-19 11:00,19,217.55,217.55,217,217,11
20090301|2009-02-19 11:30,19,217,217,216.5,216.5,26
20090301|2009-02-19 12:00,19,216,217,215.55,216.1,12
20090301|2009-02-19 14:00,19,216.35,216.35,215.25,216,5
20090301|2009-02-19 15:00,19,217.75,217.75,217.75,217.75,1
20090301|2009-02-19 18:30,20,216.65,216.65,216.55,216.55,4
20090301|2009-02-19 21:00,20,215.55,216.55,215.55,216.55,2
20090301|2009-02-20 00:30,20,215.8,215.8,215.8,215.8,1
20090301|2009-02-20 02:00,20,216.55,217.6,216.55,217.6,4
20090301|2009-02-20 02:30,20,217.8,217.9,215.55,215.55,10
20090301|2009-02-20 03:30,20,217,217,217,217,8
20090301|2009-02-20 04:00,20,216.55,217,216.55,217,5
20090301|2009-02-20 04:30,20,216,216,214.75,214.75,32
20090301|2009-02-20 06:00,20,216.2,216.2,215,216.2,16
20090301|2009-02-20 06:30,20,217,217,217,217,3
20090301|2009-02-20 07:00,20,217.2,217.75,217.2,217.75,34
20090301|2009-02-20 07:30,20,217.7,217.75,216.55,217.5,25
20090301|2009-02-20 08:00,20,217.1,218.25,216.5,217,63
20090301|2009-02-20 08:30,20,217.95,218,216.5,217.75,24
20090301|2009-02-20 09:00,20,217.05,217.05,216,216.6,13
20090301|2009-02-20 09:30,20,215.95,216.2,215.4,215.4,33
20090301|2009-02-20 10:00,20,216.45,216.45,215.8,216.45,8
20090301|2009-02-20 10:30,20,216.45,217.1,215.55,216.95,66
20090301|2009-02-20 11:00,20,216.5,216.7,216.15,216.15,15
20090301|2009-02-20 11:30,20,216.5,216.95,216.15,216.7,26
20090301|2009-02-20 12:00,20,216.7,216.7,216.3,216.3,6
20090301|2009-02-20 12:30,20,216.3,216.3,216,216,7
20090301|2009-02-20 13:00,20,216.8,216.8,215.2,215.2,3
20090301|2009-02-20 13:30,20,216,216,216,216,2
20090301|2009-02-20 14:00,20,215.2,215.2,215,215,8
20090301|2009-02-20 14:30,20,215.5,215.5,215.5,215.5,1
20090301|2009-02-22 18:30,23,214.05,214.05,214.05,214.05,1
20090301|2009-02-22 21:30,23,214.35,214.35,214.05,214.35,5
20090301|2009-02-22 22:00,23,214.35,214.35,214.35,214.35,1
20090301|2009-02-23 01:00,23,215.5,215.5,215,215,7
20090301|2009-02-23 02:00,23,215.15,215.15,213,213,19
20090301|2009-02-23 03:00,23,215.25,215.25,215.25,215.25,1
20090301|2009-02-23 03:30,23,216.05,216.1,216.05,216.1,2
20090301|2009-02-23 04:00,23,216.2,216.2,216.2,216.2,12
20090301|2009-02-23 04:30,23,215.9,215.9,215.5,215.5,11
20090301|2009-02-23 05:30,23,214.05,214.5,214.05,214.5,18
20090301|2009-02-23 06:00,23,214.25,214.25,213,213,10
20090301|2009-02-23 06:30,23,213,213,211.5,211.7,25
20090301|2009-02-23 07:00,23,211.5,211.9,211.15,211.15,44
20090301|2009-02-23 07:30,23,211.3,211.3,179.05,198.45,706
20090301|2009-02-23 08:00,23,198.5,204.75,195.8,200,251
20090301|2009-02-23 08:30,23,201,201,197.2,199.1,134
20090301|2009-02-23 09:00,23,200.2,202.95,200.2,201.65,155
20090301|2009-02-23 09:30,23,202,202.95,200.85,201.15,136
20090301|2009-02-23 10:00,23,201.45,202.05,200.75,201,59
20090301|2009-02-23 10:30,23,200.9,201.1,199.55,200.6,135
20090301|2009-02-23 11:00,23,200.3,200.9,199.25,200.5,26
20090301|2009-02-23 11:30,23,199.2,200.35,199,200.35,41
20090301|2009-02-23 12:00,23,199.35,199.85,199.05,199.85,23
20090301|2009-02-23 12:30,23,199.05,199.05,199.05,199.05,3
20090301|2009-02-23 13:30,23,198.05,198.05,198.05,198.05,5
20090301|2009-02-23 14:30,23,198.25,198.25,198,198,6
20090301|2009-02-23 15:00,23,198.5,199.7,198.5,199.7,9
20090301|2009-02-23 17:00,24,199.4,199.75,195.85,198,17
20090301|2009-02-23 18:00,24,197.5,198.5,197,198.5,9
20090301|2009-02-23 19:30,24,197.15,200.35,197.15,199.55,21
20090301|2009-02-23 22:00,24,198.55,200.5,198.55,200.5,72
20090301|2009-02-23 22:30,24,200.5,200.5,200.5,200.5,2
20090301|2009-02-23 23:00,24,200.6,200.6,200.6,200.6,4
20090301|2009-02-24 00:00,24,202,203.7,200,200,13
20090301|2009-02-24 01:00,24,202.95,204.65,202.95,204,53
20090301|2009-02-24 01:30,24,204,205,204,205,12
20090301|2009-02-24 02:00,24,205,209.7,205,208.05,43
20090301|2009-02-24 02:30,24,207.5,207.5,205.9,205.9,39
20090301|2009-02-24 03:00,24,208,208,207,207,6
20090301|2009-02-24 03:30,24,207,207,205.45,205.45,2
20090301|2009-02-24 04:00,24,206,207,205.8,206.75,11
20090301|2009-02-24 04:30,24,206.75,206.75,206.75,206.75,7
20090301|2009-02-24 05:00,24,207,208.25,207,208.25,2
20090301|2009-02-24 05:30,24,207,207,207,207,3
20090301|2009-02-24 06:00,24,205.8,205.8,204.45,204.45,6
20090301|2009-02-24 06:30,24,205.5,206.45,204.45,204.45,17
20090301|2009-02-24 07:00,24,205.05,207.65,205.05,206.9,14
20090301|2009-02-24 07:30,24,205.3,208.65,199.25,205.45,88
20090301|2009-02-24 08:00,24,205.35,205.35,202.5,202.5,20
20090301|2009-02-24 08:30,24,202,204.75,200.9,204.75,18
20090301|2009-02-24 09:00,24,201.2,202.85,200.9,202.5,26
20090301|2009-02-24 09:30,24,201,201,198,198.65,45
20090301|2009-02-24 10:00,24,199.8,202,199.5,200.3,39
20090301|2009-02-24 10:30,24,200.55,201.8,198.75,199.75,26
20090301|2009-02-24 11:00,24,199,201.5,198.75,201.5,23
20090301|2009-02-24 11:30,24,201.9,202.5,201.4,201.4,10
20090301|2009-02-24 12:00,24,201.5,201.5,200.5,200.5,5
20090301|2009-02-24 13:30,24,200.75,200.75,199.75,199.75,5
20090301|2009-02-24 15:00,24,200.2,200.2,200.2,200.2,1
20090301|2009-02-24 17:30,25,200.5,200.5,200.5,200.5,3
20090301|2009-02-24 18:00,25,200.8,200.8,200.8,200.8,1
20090301|2009-02-24 18:30,25,199.65,199.65,199.65,199.65,3
20090301|2009-02-24 20:00,25,200.35,200.35,200.35,200.35,1
20090301|2009-02-24 20:30,25,200.5,200.5,200.5,200.5,1
20090301|2009-02-24 21:30,25,200.5,201,200.5,201,3
20090301|2009-02-24 22:30,25,202.3,202.3,202.3,202.3,2
20090301|2009-02-24 23:30,25,200.75,200.75,200.7,200.7,2
20090301|2009-02-25 02:30,25,199.8,199.8,198.7,198.7,7
20090301|2009-02-25 03:00,25,199.7,199.8,199.7,199.8,2
20090301|2009-02-25 03:30,25,198.5,198.5,198.5,198.5,4
20090301|2009-02-25 04:00,25,199.5,199.5,199.5,199.5,10
20090301|2009-02-25 04:30,25,199.9,200,199.35,199.35,18
20090301|2009-02-25 05:00,25,198.85,200.5,198.85,200.5,11
20090301|2009-02-25 06:30,25,199.75,199.75,198.9,198.9,5
20090301|2009-02-25 07:00,25,199.9,200.1,199.9,200.1,10
20090301|2009-02-25 07:30,25,200,200.65,199.5,200.65,62
20090301|2009-02-25 08:00,25,199.55,199.55,198.5,198.5,9
20090301|2009-02-25 08:30,25,199.05,199.9,199,199.9,11
20090301|2009-02-25 09:00,25,199.25,200.35,198.65,200,15
20090301|2009-02-25 09:30,25,200.4,200.4,200.4,200.4,10
20090301|2009-02-25 10:00,25,200.15,200.4,199.75,200,12
20090301|2009-02-25 10:30,25,200.1,200.1,199.55,199.55,6
20090301|2009-02-25 11:00,25,199.65,200,199.25,199.25,6
20090301|2009-02-25 11:30,25,200,201.05,200,200.15,13
20090301|2009-02-25 12:00,25,199.6,200.85,199.6,200.2,14
20090301|2009-02-25 12:30,25,200.25,200.25,199.4,199.4,2
20090301|2009-02-25 13:00,25,199.4,199.4,198.45,198.45,27
20090301|2009-02-25 13:30,25,198.05,198.05,197.85,197.85,3
20090301|2009-02-25 14:00,25,198.15,198.45,198.05,198.05,10
20090301|2009-02-25 17:00,26,197.8,199.35,197.3,199.35,7
20090301|2009-02-25 18:00,26,199,199,199,199,1
20090301|2009-02-25 22:30,26,197.8,197.8,197.8,197.8,1
20090301|2009-02-26 00:00,26,197.3,197.3,197.3,197.3,1
20090301|2009-02-26 01:30,26,199.3,199.8,199.3,199.8,6
20090301|2009-02-26 02:30,26,199.8,200.4,199,199,7
20090301|2009-02-26 03:00,26,198.6,201.95,196.75,196.95,19
20090301|2009-02-26 03:30,26,198.5,198.5,198.5,198.5,1
20090301|2009-02-26 05:00,26,199.5,203.7,197,199.85,32
20090301|2009-02-26 06:00,26,198.55,198.55,198.55,198.55,2
20090301|2009-02-26 06:30,26,199.95,200.25,198.5,198.5,9
20090301|2009-02-26 07:00,26,198.5,198.5,198.5,198.5,4
20090301|2009-02-26 07:30,26,198.5,199.2,198.3,198.45,18
20090301|2009-02-26 08:00,26,199,199,194.7,195.3,65
20090301|2009-02-26 08:30,26,196.1,196.75,195.5,195.5,19
20090301|2009-02-26 09:00,26,195.5,195.7,195.35,195.35,12
20090301|2009-02-26 09:30,26,195.75,195.75,195.25,195.25,8
20090301|2009-02-26 10:00,26,195.25,196.35,195.15,196.25,23
20090301|2009-02-26 10:30,26,196.3,196.3,195.85,195.9,8
20090301|2009-02-26 11:00,26,196.85,197.3,196.85,197.3,6
20090301|2009-02-26 11:30,26,197,198,196.6,196.6,26
20090301|2009-02-26 12:00,26,195,196,195,195,21
20090301|2009-02-26 13:00,26,195.7,195.7,194.5,194.5,9
20090301|2009-02-26 14:00,26,194.1,194.1,194,194,2
20090301|2009-02-26 14:30,26,195.5,198.5,195.4,198.5,13
20090301|2009-02-26 15:00,26,195.6,195.6,195.6,195.6,1
20090301|2009-02-26 17:00,27,197.4,197.4,197.4,197.4,1
20090301|2009-02-26 22:30,27,195,195,195,195,1
20090301|2009-02-27 06:00,27,196.55,196.55,196,196,3
20090301|2009-02-27 06:30,27,198.3,199.3,198.3,199.3,4
20090301|2009-02-27 07:00,27,197.9,197.9,197.85,197.85,14
20090301|2009-02-27 07:30,27,197.85,197.85,197.85,197.85,2
20090301|2009-02-27 08:00,27,194.65,194.65,194.15,194.15,2
20090301|2009-02-27 08:30,27,193,196.05,193,194.55,5
20090301|2009-02-27 10:30,27,194.55,194.55,194.55,194.55,2
20090301|2009-02-27 11:00,27,194.55,194.55,194.55,194.55,2
20090301|2009-02-27 12:00,27,196.65,197.15,195.3,195.3,29
20090301|2009-02-27 12:30,27,194.95,194.95,194.95,194.95,2
20090301|2009-03-01 19:30,2,198.25,198.25,198.25,198.25,2
20090301|2009-03-01 21:00,2,198.25,198.25,198.25,198.25,3
20090301|2009-03-02 06:30,2,197.25,197.25,197.25,197.25,2
20090301|2009-03-02 07:00,2,197.05,197.05,197.05,197.05,1
20090301|2009-03-02 07:30,2,197.05,197.05,197,197,3
20090301|2009-03-02 08:30,2,197.25,197.25,195.6,195.6,3
20090301|2009-03-02 09:00,2,195.6,196.25,195.6,196.15,43
20090301|2009-03-02 09:30,2,195.7,195.9,194.25,194.25,4
20090301|2009-03-02 10:00,2,194.3,194.3,194.3,194.3,1
20090301|2009-03-02 10:30,2,193.8,194,193.8,194,3
20090301|2009-03-02 11:30,2,194.85,194.85,194.85,194.85,2
20090301|2009-03-02 14:00,2,193,193,193,193,1
20090301|2009-03-02 17:30,3,192.5,192.5,192.5,192.5,1
20090301|2009-03-03 04:30,3,191.65,191.65,191,191,2
20090301|2009-03-03 08:00,3,192.35,192.35,191.75,191.85,6
20090301|2009-03-03 08:30,3,190.65,190.65,190.65,190.65,2
20090301|2009-03-03 09:30,3,190.25,190.25,190.25,190.25,1
20090301|2009-03-03 11:00,3,190,192.55,189.95,192.55,17
20090301|2009-03-03 13:30,3,193.8,195.25,193.8,195.25,2
20090301|2009-03-03 17:00,4,195.4,195.4,195.4,195.4,1
20090301|2009-03-03 22:00,4,193.55,193.55,193.55,193.55,1
20090301|2009-03-03 22:30,4,193.55,193.55,193.55,193.55,4
20090301|2009-03-04 08:00,4,196.55,196.55,196.55,196.55,1
20090301|2009-03-04 09:00,4,194.65,194.65,194.65,194.65,5
20090301|2009-03-09 13:30,9,197.05,197.05,197.05,197.05,3
20090301|2009-03-11 11:30,11,197.95,198.35,197.95,197.95,8
20090301|2009-03-16 12:00,16,200,200,200,200,3
20090301|2009-03-17 09:30,17,196.8,196.8,196.8,196.8,3
20090301|2009-03-17 10:00,17,196.85,197.15,196.85,197,64
20090301|2009-03-17 10:30,17,197,197,197,197,9
20090301|2009-03-17 11:00,17,197,197,197,197,5
20090301|2009-03-17 11:30,17,197,197,196.8,196.9,30
20090301|2009-03-17 12:00,17,197.5,198.45,197.5,198.45,27
20090301|2009-03-18 11:00,18,195.9,195.9,195.9,195.9,2
20090301|2009-03-19 08:30,19,206.5,206.5,206.5,206.5,2
20090301|2009-03-19 09:30,19,204.9,204.9,204.9,204.9,9
20090301|2009-03-19 10:00,19,204.95,205,204.95,205,21
20090301|2009-03-19 10:30,19,205,205.1,205,205.1,19
20090301|2009-03-19 11:00,19,205.1,205.1,205.1,205.1,35
20090301|2009-03-19 11:30,19,205.15,205.15,205.15,205.15,16
20090301|2009-03-20 09:30,20,206,206,206,206,1
20090301|2009-03-20 10:00,20,206,206,206,206,15
20090301|2009-03-20 10:30,20,206.25,206.8,206,206,11
20090301|2009-03-20 11:30,20,208.9,211,208.9,211,23
20090301|2009-03-20 12:30,20,209.45,209.45,209.45,209.45,1
20090301|2009-03-25 05:30,25,205.35,205.4,205.35,205.4,2
20090301|2009-03-25 07:30,25,205.5,205.7,205.5,205.7,4
20090301|2009-03-25 09:30,25,209.15,209.15,209.15,209.15,1
20090301|2009-03-25 11:30,25,215.4,215.4,215.4,215.4,1
20090301|2009-03-26 08:00,26,224.55,225.95,224.55,225.95,7
20090301|2009-03-26 08:30,26,227,227,226,226,10
20090301|2009-03-26 09:00,26,224.45,224.9,224.45,224.9,5
20090301|2009-03-27 08:00,27,220,220,220,220,1
20090401|2009-02-23 10:30,23,217.2,217.2,217.2,217.2,1
20090401|2009-02-24 08:30,24,200.9,200.9,200.9,200.9,1
20090401|2009-02-24 09:00,24,200.9,200.9,200.9,200.9,1
20090401|2009-02-25 10:00,25,200.9,200.9,200.9,200.9,1
20090501|2009-04-29 10:00,29,221,221,221,221,1
20090501|2009-05-22 10:00,22,236,236.6,236,236.6,20
20090601|2008-09-26 12:30,26,227.45,227.45,227.45,227.45,0
20090601|2008-09-29 12:00,29,221.65,221.65,221.65,221.65,0
20090601|2008-09-30 12:00,30,204.65,204.65,204.65,204.65,0
20090601|2008-10-01 12:00,1,212.9,212.9,212.9,212.9,0
20090601|2008-10-02 12:00,2,205.15,205.15,205.15,205.15,0
20090601|2008-10-03 12:00,3,203.65,203.65,203.65,203.65,0
20090601|2008-10-06 12:00,6,203.85,203.85,203.85,203.85,0
20090601|2008-10-07 12:00,7,201.3,201.3,201.3,201.3,0
20090601|2008-10-08 12:00,8,202.2,202.2,202.2,202.2,0
20090601|2008-10-09 12:00,9,207.2,207.2,207.2,207.2,0
20090601|2008-10-10 08:00,10,205,205,205,205,0
20090601|2008-10-13 12:00,13,207.85,207.85,207.85,207.85,0
20090601|2008-10-14 12:00,14,208.6,208.6,208.6,208.6,0
20090601|2008-10-15 12:00,15,199.45,199.45,199.45,199.45,0
20090601|2008-10-16 12:00,16,177.55,177.55,177.55,177.55,0
20090601|2008-10-17 12:00,17,179,179,179,179,0
20090601|2008-10-20 12:00,20,184.55,184.55,184.55,184.55,0
20090601|2008-10-21 12:00,21,187.35,187.35,187.35,187.35,0
20090601|2008-10-22 12:00,22,184.6,184.6,184.6,184.6,0
20090601|2008-10-23 12:00,23,176.65,176.65,176.65,176.65,0
20090601|2008-10-24 12:00,24,178.15,178.15,178.15,178.15,0
20090601|2008-10-27 03:00,27,172.75,172.75,172.25,172.25,0
20090601|2008-10-27 03:30,27,172.25,172.25,172.25,172.25,0
20090601|2008-10-27 04:00,27,172,172,172,172,0
20090601|2008-10-28 12:00,28,187.55,187.55,187.55,187.55,0
20090601|2008-10-29 08:30,29,198,198,198,198,0
20090601|2008-10-29 17:00,30,200.85,200.85,200.85,200.85,0
20090601|2008-10-30 12:00,30,201,201,201,201,0
20090601|2008-10-31 07:30,31,197,197,197,197,0
20090601|2008-10-31 16:30,31,203.6,203.6,203.6,203.6,0
20090601|2008-11-03 11:30,3,209.5,209.5,206.5,206.5,2
20090601|2008-11-03 15:30,3,206.25,206.25,206.25,206.25,1
20090601|2008-11-04 09:00,4,213.3,213.35,213.3,213.35,3
20090601|2008-11-06 08:00,6,236,236,236,236,2
20090601|2008-11-06 08:30,6,236,236,236,236,3
20090601|2008-11-06 09:00,6,233.3,233.3,233.3,233.3,1
20090601|2008-11-17 08:30,17,222.15,222.15,222.15,222.15,1
20090601|2008-11-18 09:00,18,218.8,218.8,218.8,218.8,1
20090601|2008-11-19 15:00,19,190.05,190.05,190.05,190.05,2
20090601|2008-11-21 02:30,21,187,187,187,187,1
20090601|2008-11-21 03:00,21,186.5,186.5,186.5,186.5,9
20090601|2008-11-21 11:00,21,184,184,184,184,1
20090601|2008-11-21 13:30,21,184.65,184.65,184.65,184.65,1
20090601|2008-11-25 09:00,25,202.65,202.65,202.65,202.65,1
20090601|2008-11-25 12:30,25,199.9,199.9,199.9,199.9,2
20090601|2008-11-25 13:00,25,199.95,199.95,199.95,199.95,1
20090601|2008-11-28 09:00,28,192.35,192.35,192.35,192.35,2
20090601|2008-12-01 07:00,1,182.5,182.5,182.5,182.5,1
20090601|2008-12-01 07:30,1,172.05,172.05,172.05,172.05,1
20090601|2008-12-01 12:00,1,177,177,177,177,1
20090601|2008-12-02 09:00,2,176.05,176.05,176.05,176.05,1
20090601|2008-12-02 10:00,2,176.05,176.05,176.05,176.05,1
20090601|2008-12-02 12:00,2,175.2,175.25,175.2,175.25,2
20090601|2008-12-03 10:00,3,176,176,176,176,1
20090601|2008-12-04 10:00,4,176.45,176.45,176.45,176.45,4
20090601|2008-12-05 09:00,5,163,163,163,163,1
20090601|2008-12-05 10:00,5,163,163,163,163,1
20090601|2008-12-05 10:30,5,163.45,163.45,163.45,163.45,1
20090601|2008-12-05 12:30,5,164.75,164.75,164.75,164.75,1
20090601|2008-12-05 13:30,5,164,164,164,164,1
20090601|2008-12-07 18:30,8,169,169,169,169,2
20090601|2008-12-08 02:30,8,178,178.95,178,178.95,2
20090601|2008-12-08 11:00,8,177,177,177,177,4
20090601|2008-12-08 13:30,8,178.4,178.4,178.4,178.4,1
20090601|2008-12-11 08:00,11,181.75,181.9,181.75,181.85,4
20090601|2008-12-11 10:00,11,183.4,183.4,183.4,183.4,4
20090601|2008-12-11 11:30,11,183.4,185.2,183.4,185.2,6
20090601|2008-12-12 07:00,12,175,175,175,175,5
20090601|2008-12-12 09:00,12,175.25,175.25,175.25,175.25,1
20090601|2008-12-15 06:30,15,177.5,177.5,177.5,177.5,4
20090601|2008-12-15 07:00,15,177.5,177.5,177.5,177.5,3
20090601|2008-12-15 09:00,15,178.5,178.5,178.5,178.5,1
20090601|2008-12-15 10:30,15,179.7,179.7,179.7,179.7,1
20090601|2008-12-15 11:00,15,179.7,180,179.7,180,2
20090601|2008-12-15 18:00,16,178,178,178,178,2
20090601|2008-12-16 08:30,16,176.9,177,176.9,177,12
20090601|2008-12-16 10:30,16,179.8,179.8,179.8,179.8,4
20090601|2008-12-16 22:30,17,181.5,181.5,181.5,181.5,1
20090601|2008-12-17 04:30,17,180.5,180.5,179.4,179.5,10
20090601|2008-12-17 07:00,17,181,181,181,181,1
20090601|2008-12-17 07:30,17,181,181,181,181,4
20090601|2008-12-17 09:00,17,182,182,182,182,5
20090601|2008-12-17 09:30,17,178.95,178.95,178.95,178.95,1
20090601|2008-12-17 11:30,17,179.5,179.5,179.5,179.5,1
20090601|2008-12-17 13:30,17,179,179,179,179,1
20090601|2008-12-17 15:30,17,179,179,179,179,1
20090601|2008-12-19 04:00,19,178.8,178.8,178.8,178.8,1
20090601|2008-12-19 08:30,19,176,176,176,176,1
20090601|2008-12-19 12:30,19,179,179,179,179,1
20090601|2008-12-22 11:30,22,175.65,175.65,175.65,175.65,1
20090601|2008-12-22 12:30,22,175.7,175.7,175.7,175.7,1
20090601|2008-12-23 08:30,23,176.2,176.2,176.2,176.2,3
20090601|2008-12-24 04:30,24,175.9,175.9,175.9,175.9,1
20090601|2008-12-24 07:30,24,173.1,173.1,173.1,173.1,1
20090601|2008-12-24 10:30,24,176.5,176.5,176.5,176.5,10
20090601|2008-12-24 11:00,24,176.35,176.35,176.35,176.35,2
20090601|2008-12-28 21:30,29,181.8,181.8,181.8,181.8,5
20090601|2008-12-29 09:30,29,186.05,186.05,186.05,186.05,1
20090601|2008-12-31 11:30,31,199.9,199.95,199.9,199.95,2
20090601|2009-01-02 03:00,2,188,188,188,188,1
20090601|2009-01-02 09:30,2,190.85,190.85,190.85,190.85,1
20090601|2009-01-04 19:00,5,195,195,195,195,2
20090601|2009-01-04 20:30,5,192,192,192,192,1
20090601|2009-01-05 01:30,5,191,191,191,191,1
20090601|2009-01-05 14:30,5,186.9,186.9,186.9,186.9,1
20090601|2009-01-06 07:00,6,193.5,193.5,192,193.5,5
20090601|2009-01-06 08:30,6,197.9,197.9,197.9,197.9,1
20090601|2009-01-06 09:30,6,197.7,197.7,196.9,196.9,3
20090601|2009-01-06 11:00,6,196.5,196.5,196.5,196.5,1
20090601|2009-01-07 21:30,8,198.6,198.6,198.6,198.6,1
20090601|2009-01-08 00:00,8,197.55,197.55,197.55,197.55,1
20090601|2009-01-08 06:00,8,196.5,196.5,196.5,196.5,1
20090601|2009-01-08 11:30,8,199,199,199,199,7
20090601|2009-01-09 08:00,9,188,188,185.9,185.9,3
20090601|2009-01-09 10:00,9,192.4,192.5,192.4,192.5,25
20090601|2009-01-09 10:30,9,193,193.5,193,193.5,15
20090601|2009-01-09 11:00,9,194,194,194,194,1
20090601|2009-01-09 11:30,9,194,194,193.75,193.75,3
20090601|2009-01-12 05:30,12,192.9,192.9,192.9,192.9,1
20090601|2009-01-12 07:00,12,188.5,188.5,188.5,188.5,1
20090601|2009-01-12 08:30,12,188,188.5,188,188.5,17
20090601|2009-01-12 09:00,12,188.5,189,188.5,188.5,4
20090601|2009-01-12 09:30,12,189,189,188,188,13
20090601|2009-01-12 11:00,12,188,188,187.75,187.75,4
20090601|2009-01-12 11:30,12,187,187.75,186.9,187.75,22
20090601|2009-01-12 12:00,12,187.4,187.75,187.25,187.75,25
20090601|2009-01-13 07:00,13,184,184,184,184,1
20090601|2009-01-13 07:30,13,184,184,184,184,24
20090601|2009-01-13 08:00,13,183.7,183.7,183.7,183.7,1
20090601|2009-01-13 08:30,13,184.1,185,184.1,185,7
20090601|2009-01-13 09:00,13,185,185,185,185,8
20090601|2009-01-13 10:30,13,184,185.2,184,185.2,10
20090601|2009-01-13 18:30,14,186,186,186,186,5
20090601|2009-01-14 04:00,14,185.6,185.6,185.6,185.6,1
20090601|2009-01-14 07:30,14,181.8,181.8,181.75,181.75,21
20090601|2009-01-14 09:00,14,181,181,181,181,2
20090601|2009-01-14 09:30,14,180.7,181,180.7,181,4
20090601|2009-01-14 10:00,14,180.8,180.8,180.75,180.75,6
20090601|2009-01-14 11:30,14,182,182,182,182,5
20090601|2009-01-15 02:00,15,178.1,178.1,178.1,178.1,1
20090601|2009-01-15 02:30,15,177.2,177.2,177.2,177.2,1
20090601|2009-01-15 07:00,15,177,177,177,177,1
20090601|2009-01-15 09:30,15,177.1,179.25,177.1,179.25,2
20090601|2009-01-15 12:00,15,181.5,181.5,181.5,181.5,1
20090601|2009-01-15 14:00,15,180.25,180.25,180.25,180.25,1
20090601|2009-01-15 20:30,16,183.1,183.1,183.1,183.1,1
20090601|2009-01-15 21:00,16,183.25,183.25,183.25,183.25,1
20090601|2009-01-16 07:30,16,186.1,187,186.1,187,4
20090601|2009-01-16 08:00,16,187.1,187.1,186.5,186.5,3
20090601|2009-01-16 14:00,16,186.25,186.5,186.25,186.5,7
20090601|2009-01-16 15:30,16,187,187,187,187,2
20090601|2009-01-18 17:00,20,187,187,187,187,1
20090601|2009-01-19 03:30,20,188,188,188,188,2
20090601|2009-01-19 08:30,20,185.5,185.5,185.5,185.5,1
20090601|2009-01-20 15:30,20,184,184,184,184,1
20090601|2009-01-21 01:30,21,184,184,184,184,1
20090601|2009-01-21 02:00,21,184,184,184,184,2
20090601|2009-01-21 10:00,21,183.85,183.85,183.85,183.85,1
20090601|2009-01-22 02:30,22,186.35,186.35,186.35,186.35,1
20090601|2009-01-22 07:30,22,186.85,186.85,186.85,186.85,1
20090601|2009-01-22 18:30,23,184.5,184.5,184.5,184.5,1
20090601|2009-01-23 04:30,23,185.5,185.5,185.5,185.5,1
20090601|2009-01-23 05:30,23,185.45,185.45,185.45,185.45,1
20090601|2009-01-23 07:00,23,186,186,186,186,2
20090601|2009-01-23 07:30,23,188,188,188,188,1
20090601|2009-01-23 08:00,23,188,188,188,188,2
20090601|2009-01-23 09:00,23,188,188,188,188,1
20090601|2009-01-23 10:00,23,188.35,188.35,188.35,188.35,2
20090601|2009-01-23 10:30,23,190.8,192.4,190.8,192.4,3
20090601|2009-01-23 11:00,23,193.5,193.5,193.5,193.5,1
20090601|2009-01-23 11:30,23,197.55,198.55,197.55,198.55,6
20090601|2009-01-26 04:00,26,195.75,195.75,195.75,195.75,2
20090601|2009-01-26 05:00,26,195.75,195.75,195.75,195.75,1
20090601|2009-01-26 05:30,26,197.15,197.65,197.15,197.65,2
20090601|2009-01-26 07:30,26,194.2,194.2,194.2,194.2,1
20090601|2009-01-26 08:00,26,192.65,192.65,191.15,191.15,3
20090601|2009-01-26 08:30,26,192.85,192.85,192,192,2
20090601|2009-01-26 09:00,26,193.85,193.85,193.85,193.85,1
20090601|2009-01-26 10:00,26,193,193,193,193,1
20090601|2009-01-26 12:00,26,192.5,192.5,192.5,192.5,1
20090601|2009-01-26 12:30,26,191.95,191.95,191.95,191.95,9
20090601|2009-01-26 23:00,27,193.8,193.8,193.8,193.8,1
20090601|2009-01-27 04:00,27,190.05,190.05,190.05,190.05,1
20090601|2009-01-27 06:30,27,190.2,190.2,190.2,190.2,1
20090601|2009-01-27 07:00,27,190.2,190.2,190.2,190.2,2
20090601|2009-01-27 09:00,27,190.3,190.3,190.2,190.2,5
20090601|2009-01-27 16:00,27,192.15,192.15,192.15,192.15,1
20090601|2009-01-27 22:30,28,193.5,193.5,193.5,193.5,1
20090601|2009-01-27 23:30,28,192,192,192,192,1
20090601|2009-01-28 03:30,28,191.6,191.6,191.6,191.6,1
20090601|2009-01-28 13:30,28,192,192,191.7,191.7,5
20090601|2009-01-28 14:00,28,192.5,192.75,192.5,192.75,7
20090601|2009-01-28 14:30,28,192.95,192.95,192.95,192.95,8
20090601|2009-01-28 18:30,29,191,191,191,191,1
20090601|2009-01-28 19:30,29,191,191,191,191,1
20090601|2009-01-28 21:30,29,189.5,189.5,189.5,189.5,1
20090601|2009-01-29 03:30,29,189.6,189.6,189.6,189.6,1
20090601|2009-01-29 05:30,29,192.95,192.95,192.95,192.95,1
20090601|2009-01-29 08:30,29,192.85,192.85,192.85,192.85,1
20090601|2009-01-29 11:00,29,192,192,191.1,191.1,2
20090601|2009-01-29 12:00,29,191.1,191.1,191.1,191.1,1
20090601|2009-01-29 15:00,29,194.3,194.3,194.3,194.3,2
20090601|2009-01-30 02:00,30,193,193,193,193,2
20090601|2009-01-30 04:00,30,194.5,194.5,194.5,194.5,1
20090601|2009-01-30 06:30,30,195,195,195,195,2
20090601|2009-01-30 07:00,30,195.75,196,195.75,196,3
20090601|2009-01-30 08:00,30,196,196.4,196,196.4,2
20090601|2009-01-30 09:30,30,193.5,193.5,193.5,193.5,2
20090601|2009-01-30 10:00,30,194.3,194.3,194.3,194.3,3
20090601|2009-01-30 11:30,30,194.15,195.5,194.1,194.4,4
20090601|2009-01-30 12:00,30,194.5,195.85,194.45,195.85,6
20090601|2009-01-30 12:30,30,195.85,195.85,195.85,195.85,1
20090601|2009-01-30 15:30,30,196.5,196.5,196.5,196.5,1
20090601|2009-02-01 18:30,2,196.5,196.5,196.5,196.5,3
20090601|2009-02-02 08:00,2,195.3,195.3,195.3,195.3,5
20090601|2009-02-02 10:00,2,196.8,198,196.8,198,10
20090601|2009-02-02 10:30,2,199,199,199,199,3
20090601|2009-02-02 11:00,2,199.4,199.45,199.1,199.45,11
20090601|2009-02-02 11:30,2,199.3,199.3,199.3,199.3,1
20090601|2009-02-02 12:00,2,199.3,199.3,199.3,199.3,1
20090601|2009-02-02 12:30,2,199,199,199,199,5
20090601|2009-02-02 18:00,3,199.05,199.05,199.05,199.05,1
20090601|2009-02-02 19:00,3,199.5,199.5,199.5,199.5,1
20090601|2009-02-02 20:30,3,198.95,198.95,198.95,198.95,1
20090601|2009-02-03 08:00,3,195.9,195.9,194.3,194.3,2
20090601|2009-02-03 08:30,3,192.5,192.5,192.5,192.5,1
20090601|2009-02-03 09:00,3,193,193.35,193,193.35,2
20090601|2009-02-03 09:30,3,192.95,192.95,192.95,192.95,3
20090601|2009-02-03 10:30,3,193,193,193,193,1
20090601|2009-02-03 11:00,3,192.7,192.7,192.7,192.7,1
20090601|2009-02-03 13:00,3,192,192,192,192,1
20090601|2009-02-04 03:30,4,195,195,195,195,1
20090601|2009-02-04 08:00,4,192,192,192,192,5
20090601|2009-02-04 08:30,4,193.7,194.45,193.6,194.45,53
20090601|2009-02-04 10:00,4,195.85,196.25,195.85,196.25,4
20090601|2009-02-04 10:30,4,197.5,200,197.5,200,11
20090601|2009-02-04 11:30,4,199,199,199,199,1
20090601|2009-02-04 12:00,4,198.25,198.25,198.25,198.25,1
20090601|2009-02-04 12:30,4,197.75,197.75,197.75,197.75,1
20090601|2009-02-05 01:30,5,199.15,199.15,199.15,199.15,1
20090601|2009-02-05 04:30,5,204,204,204,204,4
20090601|2009-02-05 05:00,5,204,205.45,204,205.45,17
20090601|2009-02-05 05:30,5,205.7,205.7,205.7,205.7,1
20090601|2009-02-05 06:30,5,206,206,206,206,20
20090601|2009-02-05 07:00,5,205,205,205,205,1
20090601|2009-02-05 08:30,5,203.6,203.9,202.65,203.4,4
20090601|2009-02-05 09:00,5,202,202.6,201.85,202.6,11
20090601|2009-02-05 09:30,5,202.5,204.75,202.5,204.75,50
20090601|2009-02-05 10:00,5,205,205,205,205,1
20090601|2009-02-05 10:30,5,203.4,203.5,202.5,202.5,8
20090601|2009-02-05 11:00,5,203.7,203.7,202.9,202.9,2
20090601|2009-02-05 11:30,5,202.9,202.9,202.9,202.9,1
20090601|2009-02-05 12:00,5,203.5,203.9,203.5,203.8,9
20090601|2009-02-05 12:30,5,204.25,204.65,203,203,16
20090601|2009-02-05 13:00,5,204.2,204.2,204.2,204.2,7
20090601|2009-02-05 13:30,5,204.9,204.9,204.9,204.9,5
20090601|2009-02-05 17:00,6,203.45,203.45,203.45,203.45,2
20090601|2009-02-05 18:00,6,201.95,201.95,201.95,201.95,1
20090601|2009-02-05 21:30,6,202.6,202.6,202.6,202.6,2
20090601|2009-02-05 23:00,6,202.6,202.6,202.6,202.6,3
20090601|2009-02-06 01:00,6,202.75,202.75,202.75,202.75,1
20090601|2009-02-06 02:00,6,203.1,204.5,203.1,204.5,2
20090601|2009-02-06 03:00,6,205,205,205,205,1
20090601|2009-02-06 04:00,6,206.5,206.5,206.5,206.5,9
20090601|2009-02-06 04:30,6,206.5,207.5,206,207.5,68
20090601|2009-02-06 05:00,6,210,211.35,210,211.35,3
20090601|2009-02-06 05:30,6,211.1,211.1,211.1,211.1,1
20090601|2009-02-06 06:00,6,211,211,211,211,3
20090601|2009-02-06 07:00,6,211.8,215,211,215,10
20090601|2009-02-06 07:30,6,216.5,216.8,213,215,17
20090601|2009-02-06 08:00,6,210,212,209.85,212,5
20090601|2009-02-06 08:30,6,213.5,213.5,213.5,213.5,3
20090601|2009-02-06 09:00,6,212.9,212.9,212,212,3
20090601|2009-02-06 09:30,6,212.3,212.3,212.3,212.3,1
20090601|2009-02-06 10:00,6,213,214.5,212.45,214.5,8
20090601|2009-02-06 10:30,6,213,213,213,213,11
20090601|2009-02-06 11:00,6,213,213.6,213,213.6,3
20090601|2009-02-06 11:30,6,214.35,214.35,214.15,214.35,3
20090601|2009-02-06 12:00,6,214.6,214.6,214.6,214.6,1
20090601|2009-02-06 13:00,6,214.6,215.75,214.6,215.75,7
20090601|2009-02-08 17:30,9,214,214,214,214,2
20090601|2009-02-09 02:30,9,212.9,212.9,212.9,212.9,2
20090601|2009-02-09 05:00,9,210.95,210.95,210.95,210.95,8
20090601|2009-02-09 07:00,9,211.5,211.5,210,210,3
20090601|2009-02-09 07:30,9,208.9,208.9,207,207.75,13
20090601|2009-02-09 08:00,9,207.9,207.9,207.7,207.7,10
20090601|2009-02-09 08:30,9,207.9,209.7,207.9,209.7,24
20090601|2009-02-09 09:00,9,210,210,210,210,2
20090601|2009-02-09 09:30,9,211,211.5,211,211.5,5
20090601|2009-02-09 10:00,9,214,214,214,214,2
20090601|2009-02-09 10:30,9,214,214,214,214,1
20090601|2009-02-09 11:00,9,211.5,211.5,211.5,211.5,2
20090601|2009-02-09 11:30,9,212,212,208.8,208.8,3
20090601|2009-02-09 12:00,9,207.75,208.25,206,207.55,9
20090601|2009-02-10 01:30,10,207.7,207.7,207.7,207.7,1
20090601|2009-02-10 04:00,10,214.6,214.6,214.6,214.6,2
20090601|2009-02-10 06:30,10,214.2,216.85,214.2,216.85,7
20090601|2009-02-10 07:00,10,216.65,216.65,216.65,216.65,1
20090601|2009-02-10 07:30,10,215.1,216.7,215.1,216.7,42
20090601|2009-02-10 08:00,10,216.7,216.7,216,216.1,13
20090601|2009-02-10 08:30,10,216.45,216.85,216.4,216.85,5
20090601|2009-02-10 09:00,10,215.8,215.8,215.8,215.8,1
20090601|2009-02-10 09:30,10,215.8,216,215.8,216,8
20090601|2009-02-10 10:00,10,215.7,215.7,215.15,215.4,5
20090601|2009-02-10 10:30,10,215.35,215.45,215.35,215.45,2
20090601|2009-02-10 12:30,10,212,212,212,212,1
20090601|2009-02-10 13:00,10,214,214,212.6,212.6,6
20090601|2009-02-10 13:30,10,214,214,214,214,1
20090601|2009-02-10 15:00,10,214,214,214,214,1
20090601|2009-02-11 02:00,11,214.95,215.7,214.95,215.7,3
20090601|2009-02-11 02:30,11,215.8,215.8,215.8,215.8,1
20090601|2009-02-11 03:30,11,214,214,214,214,3
20090601|2009-02-11 05:00,11,214.3,216.25,214.3,216.25,3
20090601|2009-02-11 05:30,11,214.75,214.75,214.65,214.65,2
20090601|2009-02-11 06:30,11,211.4,211.4,211.2,211.2,3
20090601|2009-02-11 07:00,11,212,212.1,212,212.1,4
20090601|2009-02-11 07:30,11,214.4,214.4,214,214,2
20090601|2009-02-11 08:00,11,214.5,214.5,214.5,214.5,5
20090601|2009-02-11 08:30,11,214,215.75,214,215.75,4
20090601|2009-02-11 09:00,11,215.75,216.6,214.9,216.1,14
20090601|2009-02-11 09:30,11,215.6,216.15,215.6,216.15,6
20090601|2009-02-11 10:30,11,216.15,216.15,215.45,215.45,2
20090601|2009-02-11 11:00,11,216.65,216.65,216,216,2
20090601|2009-02-11 11:30,11,217,217.1,217,217.1,6
20090601|2009-02-11 12:00,11,217.05,217.05,217,217,2
20090601|2009-02-11 12:30,11,215.3,215.3,215.3,215.3,3
20090601|2009-02-11 13:00,11,216.55,216.55,216.55,216.55,1
20090601|2009-02-11 20:30,12,218.1,218.1,217.95,217.95,2
20090601|2009-02-11 22:00,12,219,219,219,219,1
20090601|2009-02-11 23:30,12,219,219,219,219,1
20090601|2009-02-12 00:30,12,219,219,219,219,1
20090601|2009-02-12 01:30,12,217.5,217.5,217.25,217.25,2
20090601|2009-02-12 02:30,12,219.5,219.7,219.5,219.7,6
20090601|2009-02-12 03:30,12,218.5,218.5,217.5,217.5,7
20090601|2009-02-12 04:00,12,217.5,217.95,217.5,217.5,4
20090601|2009-02-12 04:30,12,217,217,217,217,1
20090601|2009-02-12 05:30,12,217,217,217,217,1
20090601|2009-02-12 07:00,12,216.4,216.4,216.4,216.4,1
20090601|2009-02-12 08:00,12,216.35,216.35,216.15,216.15,4
20090601|2009-02-12 08:30,12,218,218,216.6,216.6,3
20090601|2009-02-12 09:00,12,216.5,216.5,216.5,216.5,1
20090601|2009-02-12 09:30,12,216.5,216.5,216.5,216.5,1
20090601|2009-02-12 10:00,12,219,219,219,219,1
20090601|2009-02-12 10:30,12,218.5,219.95,218.5,219.95,24
20090601|2009-02-12 11:30,12,217.5,217.5,217.5,217.5,1
20090601|2009-02-12 12:30,12,218.9,218.9,218.9,218.9,2
20090601|2009-02-12 13:00,12,218.7,218.7,218.7,218.7,1
20090601|2009-02-12 13:30,12,218.7,218.7,218.7,218.7,1
20090601|2009-02-12 14:00,12,219,219.4,219,219.4,2
20090601|2009-02-12 17:00,13,217.35,217.35,217.1,217.1,5
20090601|2009-02-12 17:30,13,217.6,217.6,217.6,217.6,1
20090601|2009-02-13 02:30,13,216.4,216.4,216.4,216.4,1
20090601|2009-02-13 04:00,13,216.1,216.1,216.1,216.1,3
20090601|2009-02-13 07:30,13,216.5,216.5,216.5,216.5,3
20090601|2009-02-13 08:00,13,215.1,215.1,215.1,215.1,1
20090601|2009-02-13 09:00,13,216,216,216,216,1
20090601|2009-02-13 09:30,13,215.7,215.7,215.7,215.7,1
20090601|2009-02-13 10:00,13,215.5,215.5,215.5,215.5,1
20090601|2009-02-13 10:30,13,216.5,216.5,216.5,216.5,2
20090601|2009-02-13 11:00,13,217.7,218.15,217.7,218.15,10
20090601|2009-02-13 11:30,13,217.9,218,217.05,217.4,10
20090601|2009-02-13 12:00,13,219.5,219.5,219.5,219.5,2
20090601|2009-02-13 13:00,13,219.05,219.05,219.05,219.05,1
20090601|2009-02-15 22:00,17,215,215,214,214,3
20090601|2009-02-16 02:30,17,216,216,216,216,1
20090601|2009-02-16 08:00,17,216.2,216.2,216.2,216.2,3
20090601|2009-02-16 17:30,17,213.5,213.5,213.5,213.5,1
20090601|2009-02-16 20:00,17,215.9,215.9,215.9,215.9,5
20090601|2009-02-17 00:30,17,220.95,220.95,220.95,220.95,2
20090601|2009-02-17 01:00,17,221.05,221.05,221.05,221.05,1
20090601|2009-02-17 04:30,17,219.15,219.15,219.15,219.15,1
20090601|2009-02-17 07:00,17,219.35,219.35,218,218,21
20090601|2009-02-17 07:30,17,216.4,218.9,216.4,218.9,11
20090601|2009-02-17 08:00,17,220.05,220.05,219,219,3
20090601|2009-02-17 08:30,17,219.8,220.7,219.75,220.7,42
20090601|2009-02-17 09:00,17,220.7,220.7,218.85,218.85,17
20090601|2009-02-17 09:30,17,219,220.15,219,220.15,11
20090601|2009-02-17 10:00,17,219.1,219.45,219.1,219.45,5
20090601|2009-02-17 10:30,17,219.95,220.4,219.8,220.4,4
20090601|2009-02-17 11:00,17,220,220.45,220,220.45,3
20090601|2009-02-17 11:30,17,218.8,218.8,218.7,218.7,5
20090601|2009-02-17 13:00,17,220.3,220.3,220.3,220.3,1
20090601|2009-02-17 14:00,17,220.55,220.55,220.55,220.55,1
20090601|2009-02-17 15:00,17,219.9,219.9,219.9,219.9,5
20090601|2009-02-17 17:00,18,221.6,221.6,221.6,221.6,1
20090601|2009-02-17 20:30,18,220.5,220.5,220.25,220.25,3
20090601|2009-02-18 00:30,18,221,221,221,221,1
20090601|2009-02-18 03:30,18,223,223,220.25,220.25,3
20090601|2009-02-18 04:30,18,219.8,219.8,219.8,219.8,1
20090601|2009-02-18 05:30,18,220,220,219.8,219.8,2
20090601|2009-02-18 07:00,18,220,220,219.45,219.45,2
20090601|2009-02-18 08:00,18,220.5,220.5,219.8,219.8,3
20090601|2009-02-18 09:00,18,219.9,220.1,219.9,220.1,6
20090601|2009-02-18 10:00,18,220.7,221.45,220.7,221.45,26
20090601|2009-02-18 10:30,18,220,220.1,220,220.1,2
20090601|2009-02-18 11:00,18,220,220,220,220,1
20090601|2009-02-18 11:30,18,220,220,220,220,1
20090601|2009-02-18 12:00,18,220.65,220.65,220.65,220.65,2
20090601|2009-02-18 12:30,18,220,220,220,220,1
20090601|2009-02-18 13:00,18,220.35,220.75,220.35,220.75,3
20090601|2009-02-18 13:30,18,220.75,221.5,220.75,221.45,15
20090601|2009-02-18 14:30,18,221.5,221.6,221.5,221.5,18
20090601|2009-02-18 15:00,18,221.5,221.5,221.5,221.5,2
20090601|2009-02-18 23:00,19,220.5,220.5,220.5,220.5,1
20090601|2009-02-18 23:30,19,221.5,221.5,221.5,221.5,2
20090601|2009-02-19 01:30,19,220,220,218.1,218.1,3
20090601|2009-02-19 02:00,19,217.85,217.85,217.85,217.85,1
20090601|2009-02-19 02:30,19,218.5,218.5,218,218,2
20090601|2009-02-19 03:00,19,217.55,217.55,215.15,215.15,6
20090601|2009-02-19 03:30,19,215.55,217.45,215.55,217.45,5
20090601|2009-02-19 04:00,19,215.6,215.6,215.55,215.55,2
20090601|2009-02-19 05:30,19,216,216,216,216,5
20090601|2009-02-19 06:00,19,217,217,217,217,2
20090601|2009-02-19 07:30,19,216,218.15,216,218.15,7
20090601|2009-02-19 08:00,19,217,217,213.55,213.55,8
20090601|2009-02-19 08:30,19,216.2,217.05,216.2,217,8
20090601|2009-02-19 09:30,19,217,218.2,217,218.2,12
20090601|2009-02-19 10:00,19,218,218,217.75,217.75,3
20090601|2009-02-19 10:30,19,218.95,219,218.95,219,12
20090601|2009-02-19 11:00,19,218.75,218.75,218.75,218.75,6
20090601|2009-02-19 11:30,19,218,218,217.75,217.75,7
20090601|2009-02-19 12:00,19,217.2,218.2,216.7,217.3,11
20090601|2009-02-19 14:00,19,217.3,217.3,216.4,216.4,3
20090601|2009-02-19 15:00,19,218.95,218.95,218.95,218.95,1
20090601|2009-02-19 18:30,20,217.75,217.75,217.75,217.75,3
20090601|2009-02-19 21:00,20,217.75,217.75,217.75,217.75,1
20090601|2009-02-20 02:00,20,217.7,217.7,217.7,217.7,1
20090601|2009-02-20 02:30,20,218.15,218.15,218.15,218.15,3
20090601|2009-02-20 04:30,20,216.4,216.4,216,216,2
20090601|2009-02-20 06:00,20,217.35,217.35,217.35,217.35,1
20090601|2009-02-20 07:00,20,218.3,218.75,218.3,218.75,14
20090601|2009-02-20 07:30,20,218.3,218.75,217.55,218.5,8
20090601|2009-02-20 08:00,20,218.5,218.95,217.5,218.7,13
20090601|2009-02-20 08:30,20,218.95,219,218,218,10
20090601|2009-02-20 09:00,20,216.9,217.55,216.9,217.5,4
20090601|2009-02-20 09:30,20,217.05,217.05,216.5,216.5,7
20090601|2009-02-20 10:00,20,216.75,217.55,216.75,217.55,5
20090601|2009-02-20 10:30,20,216.75,218,216.75,218,29
20090601|2009-02-20 11:00,20,217.5,217.5,217,217,4
20090601|2009-02-20 11:30,20,217.75,217.75,217.55,217.55,13
20090601|2009-02-20 12:30,20,217.25,217.25,217.2,217.2,6
20090601|2009-02-20 13:00,20,217.85,217.9,216.3,216.3,4
20090601|2009-02-20 13:30,20,217.1,217.1,217.1,217.1,1
20090601|2009-02-20 14:00,20,216.3,216.3,216.25,216.25,6
20090601|2009-02-22 21:30,23,215.3,215.3,215.2,215.2,3
20090601|2009-02-23 01:00,23,216.45,216.45,216.45,216.45,1
20090601|2009-02-23 02:00,23,216.1,216.1,215,215,7
20090601|2009-02-23 03:00,23,216,216,216,216,1
20090601|2009-02-23 04:30,23,216.85,216.85,216.6,216.6,3
20090601|2009-02-23 05:30,23,215.1,215.1,215.1,215.1,2
20090601|2009-02-23 06:30,23,213.85,213.85,213.5,213.5,6
20090601|2009-02-23 07:30,23,212.2,212.25,182,199.45,222
20090601|2009-02-23 08:00,23,199.5,205.5,196.7,201,108
20090601|2009-02-23 08:30,23,200,202,199,200,44
20090601|2009-02-23 09:00,23,202,204.35,201.5,204.35,18
20090601|2009-02-23 09:30,23,202.95,203.95,201,202,44
20090601|2009-02-23 10:00,23,202.4,202.4,201,201.85,19
20090601|2009-02-23 10:30,23,201.1,202,200.5,201.5,82
20090601|2009-02-23 11:00,23,201,201.8,200.1,201.5,7
20090601|2009-02-23 11:30,23,200.15,201.25,200,200.25,82
20090601|2009-02-23 12:00,23,200.35,201.2,200,201.2,161
20090601|2009-02-23 12:30,23,200,200,200,200,4
20090601|2009-02-23 13:00,23,200,200,200,200,1
20090601|2009-02-23 14:30,23,199.15,199.15,198.9,198.9,4
20090601|2009-02-23 15:00,23,199.9,200.85,199.9,200.85,7
20090601|2009-02-23 17:00,24,201.2,201.2,197,197,4
20090601|2009-02-23 19:30,24,198,201.2,198,201.15,8
20090601|2009-02-23 22:00,24,200.3,201.25,200.3,201.25,36
20090601|2009-02-23 23:00,24,201.25,201.25,201.25,201.25,4
20090601|2009-02-24 01:00,24,204.8,205.2,204.8,205.2,7
20090601|2009-02-24 01:30,24,204.55,204.55,204.55,204.55,1
20090601|2009-02-24 02:00,24,205.75,209,205.75,209,16
20090601|2009-02-24 02:30,24,206.6,206.6,206.05,206.5,24
20090601|2009-02-24 03:00,24,208,208,208,208,1
20090601|2009-02-24 03:30,24,207.75,207.75,207.75,207.75,1
20090601|2009-02-24 06:00,24,206.8,206.8,205.35,205.35,2
20090601|2009-02-24 06:30,24,207.5,207.5,207.1,207.1,3
20090601|2009-02-24 07:00,24,206.15,208.6,206.15,208.6,7
20090601|2009-02-24 07:30,24,206.35,209,199.6,206.45,75
20090601|2009-02-24 08:00,24,204.1,204.1,204.1,204.1,2
20090601|2009-02-24 08:30,24,202.2,204.1,202.2,204.1,5
20090601|2009-02-24 09:00,24,202.95,204,202.95,203.65,19
20090601|2009-02-24 09:30,24,202.15,202.15,199.5,199.5,20
20090601|2009-02-24 10:00,24,201.5,203.2,201.15,201.5,39
20090601|2009-02-24 10:30,24,201.7,203,200,201,21
20090601|2009-02-24 11:00,24,200.15,202.7,200,202.7,8
20090601|2009-02-24 11:30,24,202.5,202.5,202.5,202.5,1
20090601|2009-02-24 12:00,24,202.5,202.5,202.5,202.5,4
20090601|2009-02-24 12:30,24,202,202.5,202,202.5,2
20090601|2009-02-24 13:30,24,202,202,202,202,2
20090601|2009-02-24 15:00,24,201,201,201,201,2
20090601|2009-02-24 17:30,25,201.5,201.5,201.5,201.5,3
20090601|2009-02-24 18:00,25,201.5,201.5,201.5,201.5,1
20090601|2009-02-24 20:00,25,201.5,201.5,201.5,201.5,1
20090601|2009-02-24 23:30,25,202,202,202,202,1
20090601|2009-02-25 02:30,25,201.1,201.1,200,200,5
20090601|2009-02-25 03:00,25,200.95,201.05,200.95,201.05,2
20090601|2009-02-25 04:30,25,201.05,201.05,200.5,200.5,2
20090601|2009-02-25 05:00,25,200,200,200,200,3
20090601|2009-02-25 06:30,25,200.5,200.5,200,200,3
20090601|2009-02-25 07:00,25,200,201,200,201,4
20090601|2009-02-25 07:30,25,200.55,201.7,200.5,201.7,31
20090601|2009-02-25 08:00,25,200.65,200.65,200.1,200.2,8
20090601|2009-02-25 08:30,25,200.2,200.75,200.2,200.75,4
20090601|2009-02-25 09:00,25,200.2,201.5,199.6,200.95,8
20090601|2009-02-25 09:30,25,201.45,201.45,201.45,201.45,1
20090601|2009-02-25 10:00,25,201.25,201.25,200.45,200.7,12
20090601|2009-02-25 10:30,25,201,201.15,200,200,27
20090601|2009-02-25 11:00,25,200.75,201,200.3,200.3,5
20090601|2009-02-25 11:30,25,201.3,201.8,200.3,200.3,13
20090601|2009-02-25 12:00,25,201.65,201.8,201,201,6
20090601|2009-02-25 12:30,25,201.25,201.25,200.3,200.3,5
20090601|2009-02-25 13:00,25,200.3,200.3,199.6,199.6,27
20090601|2009-02-25 13:30,25,199.2,199.2,199,199,5
20090601|2009-02-25 14:00,25,199.25,199.55,199.2,199.2,10
20090601|2009-02-25 17:00,26,199,200.55,198.5,200.55,8
20090601|2009-02-25 22:30,26,199,199,199,199,1
20090601|2009-02-25 23:30,26,198.6,198.6,198.6,198.6,2
20090601|2009-02-26 00:00,26,198.5,198.5,198.5,198.5,1
20090601|2009-02-26 02:30,26,201.55,201.55,201.55,201.55,1
20090601|2009-02-26 03:00,26,199,199,197.5,197.5,41
20090601|2009-02-26 03:30,26,199.5,200,199.5,200,2
20090601|2009-02-26 04:00,26,200,200,200,200,1
20090601|2009-02-26 05:00,26,199.95,203.8,197,199.95,42
20090601|2009-02-26 06:00,26,199.25,199.25,199.25,199.25,2
20090601|2009-02-26 06:30,26,200.65,200.65,198.9,198.9,2
20090601|2009-02-26 07:30,26,199,200,198.95,199.1,16
20090601|2009-02-26 08:00,26,199.15,199.8,195.5,196,98
20090601|2009-02-26 08:30,26,196.05,197.45,196.05,197.45,19
20090601|2009-02-26 09:00,26,196.3,196.8,196.25,196.8,25
20090601|2009-02-26 09:30,26,197,197.5,196.25,196.25,22
20090601|2009-02-26 10:00,26,196.35,198.35,196.25,198,43
20090601|2009-02-26 10:30,26,197.3,197.6,196.85,197,10
20090601|2009-02-26 11:00,26,197.8,198.25,197.5,198.25,4
20090601|2009-02-26 11:30,26,199,199,196,196,33
20090601|2009-02-26 12:00,26,197,197,196,196.1,14
20090601|2009-02-26 12:30,26,196.75,196.75,196.75,196.75,1
20090601|2009-02-26 13:00,26,196.8,197.7,195.2,195.5,21
20090601|2009-02-26 13:30,26,195.5,195.5,195.1,195.1,12
20090601|2009-02-26 14:00,26,195.1,196.5,195,196.5,9
20090601|2009-02-26 14:30,26,196.5,196.6,196.5,196.5,6
20090601|2009-02-26 15:00,26,196.65,196.65,196.5,196.5,4
20090601|2009-02-26 16:00,26,196.5,196.5,196.5,196.5,2
20090601|2009-02-26 17:00,27,198.45,198.45,198.45,198.45,1
20090601|2009-02-26 19:00,27,196.6,196.6,196.5,196.5,11
20090601|2009-02-26 21:00,27,196.8,196.8,196.8,196.8,1
20090601|2009-02-26 22:30,27,198.15,198.15,198.15,198.15,1
20090601|2009-02-27 02:00,27,198,198,198,198,2
20090601|2009-02-27 02:30,27,198,198,198,198,1
20090601|2009-02-27 03:00,27,197,197,197,197,5
20090601|2009-02-27 03:30,27,198,198,198,198,4
20090601|2009-02-27 05:00,27,198.15,198.15,198.15,198.15,1
20090601|2009-02-27 05:30,27,198.5,198.5,198.5,198.5,9
20090601|2009-02-27 06:00,27,198.5,198.5,197.5,198.5,8
20090601|2009-02-27 06:30,27,198.5,199.5,198.5,199.45,4
20090601|2009-02-27 07:00,27,198,198,197,198,24
20090601|2009-02-27 07:30,27,197.95,198,197,198,13
20090601|2009-02-27 08:00,27,197.4,197.4,192.15,193.5,85
20090601|2009-02-27 08:30,27,193.85,196.25,193.5,195,45
20090601|2009-02-27 09:00,27,194.95,195.5,194.1,194.8,21
20090601|2009-02-27 09:30,27,194.8,195.5,194.75,195.5,7
20090601|2009-02-27 10:00,27,195.25,195.25,195.25,195.25,4
20090601|2009-02-27 10:30,27,194.9,195.25,194.9,195.25,3
20090601|2009-02-27 11:00,27,194.9,194.9,194.9,194.9,2
20090601|2009-02-27 11:30,27,195.05,196.55,195.05,195.5,27
20090601|2009-02-27 12:00,27,195.5,198.15,195.5,196,67
20090601|2009-02-27 12:30,27,195.55,195.8,195.55,195.8,3
20090601|2009-02-27 13:00,27,195.9,195.9,195.85,195.85,2
20090601|2009-02-27 14:00,27,197.8,197.85,197.8,197.85,6
20090601|2009-03-01 19:00,2,197.95,197.95,197.95,197.95,1
20090601|2009-03-01 19:30,2,197.95,198.5,197.95,198.5,8
20090601|2009-03-01 20:00,2,198.5,198.8,198.5,198.8,4
20090601|2009-03-01 21:00,2,198.5,198.5,198.5,198.5,2
20090601|2009-03-01 21:30,2,198,198,198,198,2
20090601|2009-03-01 22:00,2,198,198,198,198,1
20090601|2009-03-01 22:30,2,197.75,197.75,197.75,197.75,1
20090601|2009-03-02 02:00,2,197.55,197.55,197.55,197.55,5
20090601|2009-03-02 02:30,2,197,197,197,197,1
20090601|2009-03-02 03:00,2,198.5,198.5,198.5,198.5,1
20090601|2009-03-02 03:30,2,197.6,199,197.5,199,16
20090601|2009-03-02 04:30,2,197.6,197.6,197.6,197.6,1
20090601|2009-03-02 05:30,2,197.7,197.7,197.7,197.7,1
20090601|2009-03-02 06:00,2,197.5,197.5,197.5,197.5,19
20090601|2009-03-02 06:30,2,197.5,197.5,197.5,197.5,14
20090601|2009-03-02 07:00,2,197.5,197.5,197.3,197.5,12
20090601|2009-03-02 07:30,2,197.95,198.95,197.35,198.5,33
20090601|2009-03-02 08:00,2,198.5,199,198.05,198.45,24
20090601|2009-03-02 08:30,2,198.1,198.6,196.05,196.1,124
20090601|2009-03-02 09:00,2,196.05,196.55,196.05,196.55,6
20090601|2009-03-02 09:30,2,196.2,196.35,194.5,194.65,30
20090601|2009-03-02 10:00,2,194.6,194.6,194.2,194.55,8
20090601|2009-03-02 10:30,2,194.55,196.1,194.55,194.85,17
20090601|2009-03-02 11:00,2,195.5,196.2,195.5,196.2,5
20090601|2009-03-02 11:30,2,195.35,195.35,193,195.05,4
20090601|2009-03-02 12:00,2,195.05,195.35,195,195,12
20090601|2009-03-02 12:30,2,195.6,196,195.6,196,6
20090601|2009-03-02 13:00,2,196,196,196,196,2
20090601|2009-03-02 13:30,2,195.6,195.6,194.2,194.2,4
20090601|2009-03-02 14:00,2,193.45,193.45,193,193,6
20090601|2009-03-02 17:30,3,193,193,193,193,2
20090601|2009-03-02 18:00,3,192.6,192.6,192.6,192.6,1
20090601|2009-03-02 18:30,3,192.6,192.6,192.6,192.6,1
20090601|2009-03-02 22:00,3,192.6,192.6,192.35,192.35,5
20090601|2009-03-03 01:30,3,195,195,195,195,2
20090601|2009-03-03 02:00,3,193.9,194.05,193.9,194.05,6
20090601|2009-03-03 03:00,3,193.4,193.5,193.4,193.5,4
20090601|2009-03-03 03:30,3,193.5,193.5,193.5,193.5,1
20090601|2009-03-03 04:30,3,193.6,193.6,191,191,24
20090601|2009-03-03 05:00,3,191,191,191,191,2
20090601|2009-03-03 05:30,3,191,191.7,191,191,53
20090601|2009-03-03 06:00,3,191,191.7,191,191.7,14
20090601|2009-03-03 06:30,3,191.45,191.45,191.1,191.1,16
20090601|2009-03-03 07:00,3,191.1,192,191.1,191.1,9
20090601|2009-03-03 07:30,3,193.85,193.9,191.1,191.15,10
20090601|2009-03-03 08:00,3,192.2,192.75,192,192.2,86
20090601|2009-03-03 08:30,3,191.6,191.6,190.6,190.6,36
20090601|2009-03-03 09:00,3,190.6,192.35,190.6,191.25,10
20090601|2009-03-03 09:30,3,191.25,191.25,190.75,191,24
20090601|2009-03-03 10:00,3,190.95,191.15,190.6,191.15,33
20090601|2009-03-03 10:30,3,191.95,192.3,190.8,191.2,8
20090601|2009-03-03 11:00,3,190.75,192.9,190.75,192.4,21
20090601|2009-03-03 11:30,3,191.5,192.9,191.5,192.9,28
20090601|2009-03-03 12:00,3,192.9,193,192.9,193,30
20090601|2009-03-03 12:30,3,193,193.65,192.8,193.65,6
20090601|2009-03-03 13:00,3,193.65,194,193.65,194,6
20090601|2009-03-03 13:30,3,194.6,195.5,194,194,3
20090601|2009-03-03 14:00,3,195.5,195.5,195.45,195.45,2
20090601|2009-03-03 14:30,3,195.4,195.4,195.4,195.4,3
20090601|2009-03-03 15:30,3,195.5,195.5,195.5,195.5,1
20090601|2009-03-03 17:00,4,190.75,195.6,190.75,195.6,3
20090601|2009-03-03 17:30,4,195.6,195.6,195.6,195.6,7
20090601|2009-03-03 19:00,4,195,195,195,195,1
20090601|2009-03-03 19:30,4,193.8,193.8,193.8,193.8,5
20090601|2009-03-03 22:00,4,193.75,193.75,193.75,193.75,1
20090601|2009-03-03 22:30,4,193.55,193.55,193.55,193.55,4
20090601|2009-03-04 00:00,4,192.65,192.65,192.05,192.05,2
20090601|2009-03-04 01:00,4,193.4,193.55,193.4,193.55,9
20090601|2009-03-04 01:30,4,193.55,194.05,193.55,194.05,6
20090601|2009-03-04 03:30,4,194.05,195,194.05,194.05,5
20090601|2009-03-04 04:00,4,195,195,195,195,5
20090601|2009-03-04 05:00,4,194.45,194.45,194.45,194.45,1
20090601|2009-03-04 06:30,4,195,195,195,195,2
20090601|2009-03-04 07:00,4,195.4,195.4,195.25,195.25,5
20090601|2009-03-04 07:30,4,195.25,196,195.25,196,36
20090601|2009-03-04 08:00,4,195.55,196.95,195,196.85,24
20090601|2009-03-04 08:30,4,195.4,195.4,195,195,5
20090601|2009-03-04 09:00,4,194.85,195,193.5,194.3,23
20090601|2009-03-04 09:30,4,195.5,196,195,196,6
20090601|2009-03-04 10:00,4,195.35,196.5,195.35,196.5,26
20090601|2009-03-04 10:30,4,196.9,197.65,195.2,196.05,98
20090601|2009-03-04 11:00,4,196.55,197.5,196,197.35,80
20090601|2009-03-04 11:30,4,197.2,200.9,197.2,200,155
20090601|2009-03-04 12:00,4,200.1,200.5,199.1,200,22
20090601|2009-03-04 12:30,4,200.75,201.4,199.05,199.65,19
20090601|2009-03-04 13:00,4,199.25,199.75,199,199.25,11
20090601|2009-03-04 13:30,4,199,200.4,198.7,200,10
20090601|2009-03-04 14:00,4,199.95,201.05,199.55,201.05,8
20090601|2009-03-04 14:30,4,201.25,201.25,200,200,7
20090601|2009-03-04 15:00,4,200.15,200.15,200.15,200.15,1
20090601|2009-03-04 15:30,4,199.95,200,199.95,200,2
20090601|2009-03-04 17:00,5,199,199,199,199,1
20090601|2009-03-04 17:30,5,198.85,199.2,198.8,199.2,7
20090601|2009-03-04 18:00,5,200.15,200.15,200.15,200.15,4
20090601|2009-03-04 18:30,5,200.3,200.3,200.3,200.3,12
20090601|2009-03-04 20:00,5,202,202,202,202,5
20090601|2009-03-04 21:00,5,202.5,202.85,202.5,202.85,4
20090601|2009-03-04 23:30,5,202.5,202.5,202.5,202.5,2
20090601|2009-03-05 00:30,5,201.85,201.85,201.85,201.85,1
20090601|2009-03-05 03:30,5,198.75,199,198.75,199,3
20090601|2009-03-05 04:00,5,200,200,200,200,5
20090601|2009-03-05 04:30,5,199.95,200,199.95,200,3
20090601|2009-03-05 05:00,5,200.85,200.85,200.85,200.85,3
20090601|2009-03-05 05:30,5,200.85,201.3,200.85,201.3,4
20090601|2009-03-05 06:00,5,201.25,201.25,201,201,4
20090601|2009-03-05 06:30,5,201.25,201.25,201,201,4
20090601|2009-03-05 07:00,5,201.25,201.25,200.9,201.1,7
20090601|2009-03-05 07:30,5,201.15,201.25,197.6,199.4,57
20090601|2009-03-05 08:00,5,199.2,199.2,198.8,198.8,14
20090601|2009-03-05 08:30,5,198.8,198.8,198,198.15,21
20090601|2009-03-05 09:00,5,198,198.15,197.75,197.85,14
20090601|2009-03-05 09:30,5,198.35,198.35,197.5,197.5,6
20090601|2009-03-05 10:00,5,197.75,199.95,197.75,199.95,16
20090601|2009-03-05 10:30,5,199.3,200.3,198.75,200,66
20090601|2009-03-05 11:00,5,199.9,200.3,199.75,200.3,20
20090601|2009-03-05 11:30,5,200,200.3,200,200.3,32
20090601|2009-03-05 12:00,5,200.3,200.3,200.1,200.1,2
20090601|2009-03-05 12:30,5,200.5,200.5,200.5,200.5,2
20090601|2009-03-05 13:30,5,200.5,200.5,200.5,200.5,1
20090601|2009-03-05 14:00,5,200,200.5,200,200.5,2
20090601|2009-03-05 14:30,5,201.45,201.5,201.45,201.5,6
20090601|2009-03-05 15:00,5,201.45,201.45,201.45,201.45,1
20090601|2009-03-05 18:30,6,203.25,203.25,203.25,203.25,3
20090601|2009-03-05 19:30,6,202,202.25,199.8,199.8,8
20090601|2009-03-06 02:00,6,201.7,203.45,199,203,68
20090601|2009-03-06 02:30,6,203,203.5,203,203.5,14
20090601|2009-03-06 03:00,6,203.85,204,203.85,204,18
20090601|2009-03-06 03:30,6,204.25,204.25,203.8,203.8,9
20090601|2009-03-06 04:00,6,203.25,203.75,203.25,203.75,6
20090601|2009-03-06 04:30,6,203,203,203,203,10
20090601|2009-03-06 05:00,6,203.1,203.1,203,203,22
20090601|2009-03-06 05:30,6,203,203,203,203,12
20090601|2009-03-06 06:30,6,202.75,203.75,202.75,203.75,9
20090601|2009-03-06 07:00,6,203,204.95,203,204.95,12
20090601|2009-03-06 07:30,6,204.9,205,203.2,203.25,34
20090601|2009-03-06 08:00,6,202.8,204,202.5,203.4,24
20090601|2009-03-06 08:30,6,202.95,203.4,202.65,202.65,12
20090601|2009-03-06 09:00,6,202.1,202.5,202.1,202.45,12
20090601|2009-03-06 09:30,6,203,203.95,202.8,202.8,24
20090601|2009-03-06 10:00,6,202.8,202.8,201.25,201.95,19
20090601|2009-03-06 10:30,6,201.25,201.95,201.05,201.5,16
20090601|2009-03-06 11:00,6,202,203.85,201.05,202.5,14
20090601|2009-03-06 11:30,6,203.7,204,203.7,204,98
20090601|2009-03-06 12:00,6,204.25,204.5,204.25,204.5,10
20090601|2009-03-06 12:30,6,204,204.5,204,204,3
20090601|2009-03-06 13:00,6,204,204,204,204,2
20090601|2009-03-06 13:30,6,204.4,204.4,204.4,204.4,1
20090601|2009-03-06 14:00,6,204,204,204,204,2
20090601|2009-03-06 14:30,6,205,206.85,205,206.85,10
20090601|2009-03-06 16:00,6,206.9,206.9,206.9,206.9,2
20090601|2009-03-08 20:30,9,202.5,202.5,202.5,202.5,1
20090601|2009-03-09 01:00,9,204.25,204.25,204.25,204.25,2
20090601|2009-03-09 03:00,9,202.75,202.75,202.75,202.75,1
20090601|2009-03-09 03:30,9,203.15,203.15,202.5,202.5,4
20090601|2009-03-09 04:00,9,202,202,202,202,1
20090601|2009-03-09 04:30,9,201.2,201.2,201.1,201.1,7
20090601|2009-03-09 05:00,9,200,200,197.1,197.1,21
20090601|2009-03-09 05:30,9,199.8,199.8,199.8,199.8,6
20090601|2009-03-09 06:30,9,200.25,200.25,200.25,200.25,1
20090601|2009-03-09 07:00,9,202,202,202,202,2
20090601|2009-03-09 07:30,9,202.75,202.75,201.55,201.6,15
20090601|2009-03-09 08:00,9,200,200,197.8,197.8,31
20090601|2009-03-09 08:30,9,198.15,200,197.95,200,55
20090601|2009-03-09 09:00,9,199.65,199.65,198.5,198.5,21
20090601|2009-03-09 09:30,9,198.65,198.95,198.65,198.95,3
20090601|2009-03-09 10:00,9,198.6,199.05,198.5,199.05,18
20090601|2009-03-09 10:30,9,199.05,199.2,198.85,199,25
20090601|2009-03-09 11:00,9,199,199,198.5,198.7,44
20090601|2009-03-09 11:30,9,199.15,199.2,199,199,8
20090601|2009-03-09 12:00,9,198.75,199,198.75,199,15
20090601|2009-03-09 13:00,9,198.35,198.5,198.35,198.5,6
20090601|2009-03-09 13:30,9,198.05,198.2,195,198.2,48
20090601|2009-03-09 14:00,9,197.25,197.25,197.25,197.25,1
20090601|2009-03-09 14:30,9,197.5,198.75,197.5,197.8,4
20090601|2009-03-09 15:30,9,197.05,197.05,196.1,196.1,5
20090601|2009-03-09 18:00,10,198.95,198.95,198.95,198.95,1
20090601|2009-03-09 20:30,10,195.75,195.75,195.5,195.5,4
20090601|2009-03-09 21:30,10,195.7,195.7,195.7,195.7,2
20090601|2009-03-10 01:00,10,195.8,195.8,195,195,2
20090601|2009-03-10 01:30,10,195,199,195,195,6
20090601|2009-03-10 02:30,10,198,198,197,197,53
20090601|2009-03-10 03:00,10,197,197,197,197,50
20090601|2009-03-10 03:30,10,196.8,199,196.8,199,13
20090601|2009-03-10 04:00,10,199,199,199,199,1
20090601|2009-03-10 04:30,10,197.5,197.5,197,197,46
20090601|2009-03-10 07:00,10,198.45,198.6,198.45,198.6,10
20090601|2009-03-10 07:30,10,197.65,198.65,197.55,197.55,12
20090601|2009-03-10 08:00,10,198.35,198.95,198.35,198.95,12
20090601|2009-03-10 08:30,10,198.75,198.75,198.75,198.75,1
20090601|2009-03-10 09:00,10,197.75,198,195.75,197.05,51
20090601|2009-03-10 09:30,10,197.65,198.55,197.15,197.85,12
20090601|2009-03-10 10:00,10,197.4,197.55,197,197,6
20090601|2009-03-10 10:30,10,196.25,196.5,196.25,196.25,8
20090601|2009-03-10 11:00,10,196.25,196.25,195.35,195.5,59
20090601|2009-03-10 11:30,10,195.85,198,195.85,196.8,54
20090601|2009-03-10 12:00,10,197.5,198.3,197.25,197.95,14
20090601|2009-03-10 12:30,10,197.5,197.5,197.5,197.5,1
20090601|2009-03-10 13:30,10,197.85,199.2,197.1,199.15,12
20090601|2009-03-10 14:00,10,198.45,198.45,198.4,198.4,5
20090601|2009-03-10 14:30,10,198.05,198.95,197.5,198.95,6
20090601|2009-03-10 15:00,10,198.95,200.15,198.95,200.15,8
20090601|2009-03-10 15:30,10,198.55,198.55,198.1,198.1,9
20090601|2009-03-10 17:00,11,197.5,197.5,197.5,197.5,1
20090601|2009-03-10 19:00,11,198,198,198,198,1
20090601|2009-03-10 20:00,11,198,198,198,198,3
20090601|2009-03-11 02:30,11,198.45,198.5,198.45,198.5,5
20090601|2009-03-11 03:00,11,199.5,199.5,199.5,199.5,5
20090601|2009-03-11 03:30,11,198.5,198.75,198.5,198.75,2
20090601|2009-03-11 04:30,11,198.4,199.9,198.4,199.9,6
20090601|2009-03-11 05:00,11,198.35,198.4,198,198,5
20090601|2009-03-11 05:30,11,198,198,197.65,198,10
20090601|2009-03-11 06:30,11,198.95,198.95,198.95,198.95,4
20090601|2009-03-11 07:00,11,199,199,198.95,198.95,2
20090601|2009-03-11 07:30,11,198,198,198,198,5
20090601|2009-03-11 08:00,11,198,198.4,198,198.4,23
20090601|2009-03-11 08:30,11,198.3,198.5,197.6,197.6,28
20090601|2009-03-11 09:00,11,197.5,197.5,197,197.05,72
20090601|2009-03-11 09:30,11,197.5,198,197,197.85,10
20090601|2009-03-11 10:00,11,198,198,197,197.45,21
20090601|2009-03-11 10:30,11,197.45,198.45,197.05,197.55,17
20090601|2009-03-11 11:00,11,197.15,198.25,197.15,197.7,16
20090601|2009-03-11 11:30,11,198.05,199.5,197.65,199.5,26
20090601|2009-03-11 12:00,11,199.5,199.5,199.5,199.5,2
20090601|2009-03-11 14:30,11,199,199,199,199,1
20090601|2009-03-11 20:00,12,199.5,199.5,199,199,7
20090601|2009-03-12 01:00,12,198.25,198.25,198.25,198.25,1
20090601|2009-03-12 03:00,12,198.5,198.5,198.5,198.5,2
20090601|2009-03-12 03:30,12,198.9,198.9,197,197,25
20090601|2009-03-12 04:30,12,198.2,199,198.2,199,7
20090601|2009-03-12 06:00,12,199,199,199,199,5
20090601|2009-03-12 06:30,12,199,199,199,199,1
20090601|2009-03-12 07:30,12,198.3,198.5,198.3,198.5,2
20090601|2009-03-12 08:00,12,199.95,199.95,199,199.35,7
20090601|2009-03-12 08:30,12,199.45,200.5,199.45,200.5,21
20090601|2009-03-12 09:00,12,199.15,199.7,197.8,199.7,33
20090601|2009-03-12 09:30,12,198.8,199,198.45,198.95,9
20090601|2009-03-12 10:00,12,198.95,198.95,198.5,198.5,3
20090601|2009-03-12 10:30,12,199,199.3,199,199.25,14
20090601|2009-03-12 11:00,12,199.45,199.45,199,199,7
20090601|2009-03-12 11:30,12,199.2,199.35,198.25,198.25,15
20090601|2009-03-12 12:00,12,198,198.75,198,198.75,8
20090601|2009-03-12 12:30,12,198.3,198.35,198.3,198.3,4
20090601|2009-03-12 13:30,12,198.3,198.3,197,197.6,16
20090601|2009-03-12 15:30,12,199.2,199.25,199.2,199.25,5
20090601|2009-03-12 16:00,12,199.2,199.2,199.2,199.2,1
20090601|2009-03-12 22:30,13,199.85,199.85,199.85,199.85,1
20090601|2009-03-13 03:00,13,199.5,199.5,199.5,199.5,3
20090601|2009-03-13 03:30,13,198.65,198.65,198.65,198.65,1
20090601|2009-03-13 04:30,13,199.9,199.9,199,199,11
20090601|2009-03-13 05:30,13,199.9,199.9,199.9,199.9,1
20090601|2009-03-13 06:00,13,199.9,199.9,199.9,199.9,1
20090601|2009-03-13 06:30,13,199.9,199.9,199.9,199.9,4
20090601|2009-03-13 07:00,13,199.9,200.5,199.9,200.5,17
20090601|2009-03-13 07:30,13,200.5,200.5,199.55,200,12
20090601|2009-03-13 08:00,13,200.1,200.75,200.1,200.7,15
20090601|2009-03-13 08:30,13,200.5,200.5,199.75,199.75,2
20090601|2009-03-13 09:00,13,198.75,199.15,198.7,199.15,6
20090601|2009-03-13 09:30,13,199.2,199.9,199.2,199.9,3
20090601|2009-03-13 10:00,13,199.5,199.5,199.15,199.25,5
20090601|2009-03-13 10:30,13,199.25,199.5,199.15,199.5,5
20090601|2009-03-13 11:00,13,199.45,200.45,199.45,200.45,7
20090601|2009-03-13 11:30,13,200.45,200.5,200,200,4
20090601|2009-03-13 12:00,13,200.95,200.95,200.95,200.95,2
20090601|2009-03-13 13:00,13,199.85,199.85,199.8,199.8,8
20090601|2009-03-15 18:30,16,199,199,198,198,4
20090601|2009-03-15 19:00,16,198.5,198.5,198.5,198.5,6
20090601|2009-03-16 00:30,16,198.5,198.5,198.5,198.5,2
20090601|2009-03-16 03:00,16,199,199,199,199,1
20090601|2009-03-16 03:30,16,198.6,198.6,198.5,198.5,9
20090601|2009-03-16 04:30,16,198.5,198.5,198.5,198.5,3
20090601|2009-03-16 05:00,16,200,200,200,200,5
20090601|2009-03-16 05:30,16,200.35,200.5,200.35,200.5,4
20090601|2009-03-16 06:00,16,200,200,200,200,5
20090601|2009-03-16 07:30,16,200,200,199.5,199.5,4
20090601|2009-03-16 08:00,16,200,201.1,199.95,201.1,75
20090601|2009-03-16 08:30,16,201.05,201.05,200,200,25
20090601|2009-03-16 09:00,16,200,201.05,199.25,201.05,23
20090601|2009-03-16 09:30,16,200.2,200.55,200.2,200.55,5
20090601|2009-03-16 10:00,16,200.55,201,200.55,201,8
20090601|2009-03-16 10:30,16,200.8,200.8,199.75,199.75,9
20090601|2009-03-16 11:00,16,199.55,199.55,199.05,199.1,10
20090601|2009-03-16 11:30,16,199.1,200.25,199.1,200.25,19
20090601|2009-03-16 12:00,16,200.6,200.6,200.2,200.2,4
20090601|2009-03-16 12:30,16,200.3,200.3,200.3,200.3,1
20090601|2009-03-16 13:00,16,200.2,200.2,200.2,200.2,1
20090601|2009-03-16 14:30,16,201,201,201,201,3
20090601|2009-03-16 17:30,17,201.45,201.45,201.45,201.45,1
20090601|2009-03-16 18:30,17,201.5,201.5,201.5,201.5,2
20090601|2009-03-16 19:00,17,199.15,199.15,199.15,199.15,1
20090601|2009-03-17 03:30,17,200.5,200.5,200.5,200.5,1
20090601|2009-03-17 05:00,17,200.5,200.5,200.5,200.5,2
20090601|2009-03-17 06:00,17,200.45,200.45,200.45,200.45,1
20090601|2009-03-17 06:30,17,200.45,200.45,200,200,5
20090601|2009-03-17 07:00,17,200,200.5,200,200.5,3
20090601|2009-03-17 07:30,17,200,200.1,199.7,199.7,10
20090601|2009-03-17 08:00,17,199.25,200.5,199.25,200.5,3
20090601|2009-03-17 08:30,17,200.6,200.6,200.6,200.6,6
20090601|2009-03-17 09:00,17,199.45,199.45,190.4,196,325
20090601|2009-03-17 09:30,17,196.4,197.25,196.4,196.95,54
20090601|2009-03-17 10:00,17,197,197.45,196.85,196.85,67
20090601|2009-03-17 10:30,17,197,197.45,197,197,13
20090601|2009-03-17 11:00,17,197.15,197.4,197.1,197.4,7
20090601|2009-03-17 11:30,17,197.15,197.9,196.9,197.9,35
20090601|2009-03-17 12:00,17,197.6,198.7,196.3,197.05,38
20090601|2009-03-17 12:30,17,196.3,196.3,196.3,196.3,1
20090601|2009-03-17 14:00,17,196.05,196.05,195,195,3
20090601|2009-03-17 15:00,17,195.25,195.25,195,195,10
20090601|2009-03-17 17:00,18,197.9,197.9,197.9,197.9,1
20090601|2009-03-17 18:00,18,197.65,197.65,197.65,197.65,1
20090601|2009-03-17 20:30,18,197.05,197.6,197.05,197.6,12
20090601|2009-03-18 00:30,18,196.5,196.5,196.5,196.5,1
20090601|2009-03-18 01:00,18,196.5,197.5,196.5,197.5,4
20090601|2009-03-18 03:00,18,197.5,197.5,197.5,197.5,1
20090601|2009-03-18 04:00,18,197.5,197.5,197.5,197.5,1
20090601|2009-03-18 04:30,18,197.5,197.5,197.5,197.5,10
20090601|2009-03-18 05:00,18,197.5,197.8,196.5,197.8,10
20090601|2009-03-18 05:30,18,195.6,195.6,195.6,195.6,1
20090601|2009-03-18 06:00,18,195.6,197.25,195.6,197.25,3
20090601|2009-03-18 07:00,18,197.25,197.25,196,196,15
20090601|2009-03-18 07:30,18,198.1,198.15,196.15,196.2,4
20090601|2009-03-18 08:00,18,196.55,196.55,195.5,195.5,12
20090601|2009-03-18 08:30,18,196,196.45,195.45,195.45,12
20090601|2009-03-18 09:00,18,195.5,195.5,194.5,194.5,29
20090601|2009-03-18 09:30,18,194.8,194.8,194.35,194.35,11
20090601|2009-03-18 10:00,18,194.2,194.8,194.2,194.8,17
20090601|2009-03-18 10:30,18,194.7,194.7,194.6,194.65,11
20090601|2009-03-18 11:00,18,194.6,196.05,194.6,195.1,9
20090601|2009-03-18 11:30,18,195.15,195.35,194.35,194.35,40
20090601|2009-03-18 12:00,18,194.55,195.1,194.1,194.1,17
20090601|2009-03-18 12:30,18,194.1,194.8,194.1,194.8,5
20090601|2009-03-18 13:00,18,195.7,199,195.7,199,29
20090601|2009-03-18 13:30,18,198.95,198.95,196.35,198.95,11
20090601|2009-03-18 14:00,18,199.45,201.3,199.45,200.25,51
20090601|2009-03-18 14:30,18,200.25,200.25,200.25,200.25,5
20090601|2009-03-18 15:00,18,201.3,201.3,201,201,5
20090601|2009-03-18 17:00,19,199,199,196,197.95,14
20090601|2009-03-18 18:00,19,200,200,200,200,1
20090601|2009-03-18 18:30,19,200.9,200.9,200.1,200.1,2
20090601|2009-03-18 19:30,19,199.8,199.8,197.15,198,63
20090601|2009-03-18 21:30,19,197.75,197.75,196.05,196.05,26
20090601|2009-03-19 01:00,19,196.55,196.55,196.55,196.55,1
20090601|2009-03-19 02:00,19,196.55,199,196.55,199,6
20090601|2009-03-19 03:00,19,199.2,199.2,199,199,2
20090601|2009-03-19 03:30,19,197.8,199.6,197.4,199.6,4
20090601|2009-03-19 04:00,19,199.7,199.7,198,198,3
20090601|2009-03-19 04:30,19,198,198.1,197.2,197.2,13
20090601|2009-03-19 05:00,19,197.2,197.2,197.2,197.2,2
20090601|2009-03-19 05:30,19,198,198,198,198,4
20090601|2009-03-19 06:00,19,198,198,197,197,4
20090601|2009-03-19 06:30,19,198,201.85,198,201.5,22
20090601|2009-03-19 07:00,19,201.5,201.8,200.5,201.75,48
20090601|2009-03-19 07:30,19,201.75,205.5,201.75,203.2,201
20090601|2009-03-19 08:00,19,203.75,210,203.75,208.5,200
20090601|2009-03-19 08:30,19,207.85,208.85,206.25,206.25,129
20090601|2009-03-19 09:00,19,205.95,206,202.8,204.65,104
20090601|2009-03-19 09:30,19,205,205.75,205,205.5,47
20090601|2009-03-19 10:00,19,205.3,205.75,205.1,205.2,46
20090601|2009-03-19 10:30,19,205.2,206.3,205,205.15,61
20090601|2009-03-19 11:00,19,205.15,206.6,205.1,205.25,84
20090601|2009-03-19 11:30,19,205.2,206,205,206,44
20090601|2009-03-19 12:00,19,206,208.5,205.5,207.5,75
20090601|2009-03-19 12:30,19,207.05,208,207,208,11
20090601|2009-03-19 13:00,19,207,207.75,207,207.75,3
20090601|2009-03-19 13:30,19,207.8,207.8,207,207,3
20090601|2009-03-19 14:00,19,207,207.55,207,207.55,14
20090601|2009-03-19 14:30,19,207.85,208.2,207.85,208.2,8
20090601|2009-03-19 15:00,19,208.2,208.2,208.2,208.2,2
20090601|2009-03-19 16:00,19,206.15,206.15,206.1,206.1,4
20090601|2009-03-19 17:00,20,205.5,205.5,205.5,205.5,1
20090601|2009-03-19 17:30,20,206.75,206.75,206.75,206.75,1
20090601|2009-03-19 19:00,20,206.75,206.75,206.75,206.75,2
20090601|2009-03-19 19:30,20,208,208.3,208,208.3,5
20090601|2009-03-19 20:00,20,208,208.5,208,208.5,9
20090601|2009-03-19 20:30,20,208,208,208,208,18
20090601|2009-03-19 22:00,20,208,208,208,208,2
20090601|2009-03-20 00:00,20,208.3,208.3,208.3,208.3,1
20090601|2009-03-20 00:30,20,208.5,208.5,208.5,208.5,3
20090601|2009-03-20 01:00,20,208.5,208.5,208.5,208.5,10
20090601|2009-03-20 01:30,20,209.4,209.4,209.4,209.4,5
20090601|2009-03-20 02:00,20,209.4,209.4,209.4,209.4,11
20090601|2009-03-20 03:30,20,209,209.5,209,209.5,3
20090601|2009-03-20 04:00,20,209.5,209.5,208.8,208.8,3
20090601|2009-03-20 04:30,20,208.8,209.5,208.8,209.5,9
20090601|2009-03-20 05:00,20,208.25,208.25,207.5,207.5,13
20090601|2009-03-20 05:30,20,207.5,207.5,205.7,205.7,3
20090601|2009-03-20 07:30,20,207,209.5,207,208.05,30
20090601|2009-03-20 08:00,20,208.5,208.5,208.2,208.2,11
20090601|2009-03-20 08:30,20,209.1,209.2,208.6,208.6,47
20090601|2009-03-20 09:00,20,208.3,208.3,206.2,207.2,40
20090601|2009-03-20 09:30,20,206.05,206.05,206,206.05,18
20090601|2009-03-20 10:00,20,206.05,206.3,205.95,206.05,24
20090601|2009-03-20 10:30,20,206.3,207.4,206.05,206.05,22
20090601|2009-03-20 11:00,20,206.3,207.5,206.3,207.5,10
20090601|2009-03-20 11:30,20,208.45,211.05,208.45,210.9,128
20090601|2009-03-20 12:00,20,210.5,210.6,208.4,208.4,4
20090601|2009-03-20 12:30,20,210.9,210.9,209.5,209.5,8
20090601|2009-03-20 13:00,20,208.9,209.35,208.8,209.25,8
20090601|2009-03-20 13:30,20,208.7,208.8,208.2,208.8,14
20090601|2009-03-20 14:00,20,208.6,208.6,207.2,207.3,11
20090601|2009-03-20 14:30,20,207.8,208,207.8,208,3
20090601|2009-03-22 17:00,23,208.5,210.2,208.5,210.2,10
20090601|2009-03-22 17:30,23,210,210,210,210,1
20090601|2009-03-22 18:30,23,210,210,207.9,207.9,3
20090601|2009-03-22 19:00,23,207.3,207.3,207.3,207.3,3
20090601|2009-03-22 19:30,23,207.4,207.4,207.3,207.3,2
20090601|2009-03-22 20:00,23,207.25,207.25,205.8,205.8,5
20090601|2009-03-22 21:00,23,205.75,206.95,205.6,206.95,3
20090601|2009-03-22 21:30,23,205.6,205.6,205.6,205.6,2
20090601|2009-03-23 01:00,23,209,209,208,209,12
20090601|2009-03-23 02:30,23,207,207,206.95,206.95,7
20090601|2009-03-23 03:00,23,206.95,206.95,206.95,206.95,2
20090601|2009-03-23 03:30,23,209.15,209.4,209.15,209.4,15
20090601|2009-03-23 04:00,23,209.8,210.2,209.8,210.2,9
20090601|2009-03-23 04:30,23,210.2,211.5,210.2,210.25,23
20090601|2009-03-23 05:00,23,211,211.45,211,211.45,3
20090601|2009-03-23 06:00,23,210.35,210.35,210.25,210.25,13
20090601|2009-03-23 06:30,23,209.2,209.65,208.6,209.65,23
20090601|2009-03-23 07:00,23,210,211.45,209.65,210,15
20090601|2009-03-23 07:30,23,210,211.45,209.2,210.85,83
20090601|2009-03-23 08:30,23,210.75,211.5,210.75,210.85,40
20090601|2009-03-23 09:00,23,210.85,211.5,210.45,211.5,37
20090601|2009-03-23 09:30,23,211.15,212,211.15,211.5,83
20090601|2009-03-23 10:00,23,211.5,211.5,209.1,209.5,82
20090601|2009-03-23 10:30,23,209.6,211.15,209.6,211.15,13
20090601|2009-03-23 11:00,23,211.9,213.9,211.9,213.1,119
20090601|2009-03-23 11:30,23,213.9,214.05,212.75,212.75,172
20090601|2009-03-23 12:00,23,214,214,213,213.1,19
20090601|2009-03-23 12:30,23,213.4,213.8,213.4,213.8,12
20090601|2009-03-23 13:00,23,213.5,214,213.5,213.75,18
20090601|2009-03-23 13:30,23,213.95,214,212.5,212.5,10
20090601|2009-03-23 14:00,23,212.7,212.7,210.25,210.25,9
20090601|2009-03-23 14:30,23,210.25,211.55,209.55,211.25,11
20090601|2009-03-23 15:00,23,212.25,212.25,212.25,212.25,1
20090601|2009-03-23 15:30,23,212.1,212.15,212.1,212.15,2
20090601|2009-03-23 17:00,24,211.5,211.5,211.5,211.5,4
20090601|2009-03-23 18:00,24,210.5,210.5,210.5,210.5,1
20090601|2009-03-23 19:00,24,211,211,211,211,1
20090601|2009-03-23 20:00,24,213.25,213.25,212.25,212.25,4
20090601|2009-03-23 23:00,24,213.5,213.5,213.5,213.5,10
20090601|2009-03-24 00:30,24,214.5,214.5,214.5,214.5,3
20090601|2009-03-24 01:00,24,214.5,215.5,214.5,214.5,9
20090601|2009-03-24 01:30,24,214.5,214.5,214.1,214.1,14
20090601|2009-03-24 02:00,24,214.1,214.1,212.25,212.25,5
20090601|2009-03-24 03:00,24,214,214,211,211,13
20090601|2009-03-24 03:30,24,212,212,212,212,1
20090601|2009-03-24 04:30,24,214.4,214.4,214.4,214.4,3
20090601|2009-03-24 05:00,24,211.2,211.2,210.1,210.1,24
20090601|2009-03-24 05:30,24,210,211,208.75,211,10
20090601|2009-03-24 06:00,24,211.3,211.3,208.7,208.7,18
20090601|2009-03-24 06:30,24,208.75,209,207.5,207.6,18
20090601|2009-03-24 07:00,24,209,209.4,207.1,207.1,61
20090601|2009-03-24 07:30,24,207,208,204.1,207.1,121
20090601|2009-03-24 08:00,24,207.75,210,207.75,210,21
20090601|2009-03-24 08:30,24,210,210.3,209.8,209.8,8
20090601|2009-03-24 09:00,24,207.05,209.35,205.5,207.5,46
20090601|2009-03-24 09:30,24,207.4,209.5,207.2,209.5,16
20090601|2009-03-24 10:00,24,209.9,209.9,208.45,208.75,26
20090601|2009-03-24 10:30,24,209,209.25,205.55,208,75
20090601|2009-03-24 11:00,24,208.45,208.8,208.2,208.2,12
20090601|2009-03-24 11:30,24,207.9,207.9,206.5,207.5,6
20090601|2009-03-24 12:00,24,207.5,207.5,207.2,207.2,2
20090601|2009-03-24 12:30,24,207.75,207.9,207.5,207.75,7
20090601|2009-03-24 13:00,24,206.95,209.6,206.95,209.15,14
20090601|2009-03-24 14:00,24,209.75,209.75,209.75,209.75,1
20090601|2009-03-24 15:30,24,208.65,208.65,208.65,208.65,1
20090601|2009-03-24 18:00,25,208.3,208.3,208.3,208.3,2
20090601|2009-03-24 18:30,25,208.25,208.25,208.1,208.1,2
20090601|2009-03-24 19:00,25,207.45,207.45,207.45,207.45,5
20090601|2009-03-24 19:30,25,208,208.2,208,208.2,2
20090601|2009-03-24 20:00,25,208.5,208.8,208.5,208.8,2
20090601|2009-03-24 20:30,25,209,209.6,209,209.6,5
20090601|2009-03-24 21:30,25,210,210,210,210,1
20090601|2009-03-24 22:00,25,209.5,210.2,209.5,210.2,2
20090601|2009-03-24 23:00,25,208,208,208,208,1
20090601|2009-03-25 00:30,25,208,208,208,208,4
20090601|2009-03-25 03:00,25,208,208,208,208,4
20090601|2009-03-25 04:00,25,207.6,207.6,207.3,207.3,2
20090601|2009-03-25 05:00,25,207.25,207.25,205.9,205.9,9
20090601|2009-03-25 05:30,25,205.9,207,205.4,205.4,10
20090601|2009-03-25 06:00,25,205.4,205.4,205.2,205.2,2
20090601|2009-03-25 07:00,25,206.4,206.5,205.55,206.5,12
20090601|2009-03-25 07:30,25,207,208.3,205.55,205.55,23
20090601|2009-03-25 08:00,25,206.5,206.5,206.5,206.5,1
20090601|2009-03-25 08:30,25,208.2,208.9,207,208.9,11
20090601|2009-03-25 09:00,25,208.9,209.2,207.1,209.2,81
20090601|2009-03-25 09:30,25,208.8,209.6,208.8,209,13
20090601|2009-03-25 10:00,25,209,209.3,209,209,54
20090601|2009-03-25 10:30,25,209.3,209.3,209,209,3
20090601|2009-03-25 11:00,25,209.3,210.35,209.3,210.2,6
20090601|2009-03-25 11:30,25,208.55,217.9,208.55,211.75,198
20090601|2009-03-25 12:00,25,211.75,213.7,211.75,213.3,33
20090601|2009-03-25 12:30,25,213.65,214.25,213.3,213.7,17
20090601|2009-03-25 13:00,25,214,216,213.3,216,27
20090601|2009-03-25 13:30,25,216,217.55,215.9,215.9,117
20090601|2009-03-25 14:00,25,215.9,215.9,215.9,215.9,4
20090601|2009-03-25 14:30,25,215.9,215.9,215.9,215.9,5
20090601|2009-03-25 15:00,25,215.9,215.9,215.9,215.9,6
20090601|2009-03-25 15:30,25,215.45,216,215.45,216,5
20090601|2009-03-25 20:00,26,216.5,216.5,216.5,216.5,1
20090601|2009-03-26 00:00,26,215.95,215.95,215.95,215.95,1
20090601|2009-03-26 00:30,26,215.95,216.2,215.95,216.2,6
20090601|2009-03-26 01:00,26,217.5,217.5,217.5,217.5,2
20090601|2009-03-26 01:30,26,217.5,217.5,217.5,217.5,1
20090601|2009-03-26 02:00,26,217.5,217.5,217,217,6
20090601|2009-03-26 02:30,26,217.5,218.9,217.5,218.9,50
20090601|2009-03-26 03:00,26,218.95,219,218.65,218.65,26
20090601|2009-03-26 03:30,26,217.5,218.7,217.5,218.7,4
20090601|2009-03-26 04:00,26,218,218,218,218,1
20090601|2009-03-26 04:30,26,218.9,219,218.65,219,22
20090601|2009-03-26 05:00,26,219,220,219,220,22
20090601|2009-03-26 05:30,26,218.75,219.8,218.75,219.8,6
20090601|2009-03-26 06:00,26,218.9,221,218.9,221,45
20090601|2009-03-26 06:30,26,220.85,226,220.85,224,104
20090601|2009-03-26 07:00,26,224.25,224.5,221.35,222.5,41
20090601|2009-03-26 07:30,26,222.95,229.9,222.95,224,295
20090601|2009-03-26 08:00,26,225.6,228,224,227,79
20090601|2009-03-26 08:30,26,227.5,228,224.3,224.35,138
20090601|2009-03-26 09:00,26,225,225,222,224.4,141
20090601|2009-03-26 09:30,26,224.4,225.7,224.4,224.55,18
20090601|2009-03-26 10:00,26,224.35,225.5,224,224.1,98
20090601|2009-03-26 10:30,26,223.5,224.1,223.5,224,20
20090601|2009-03-26 11:00,26,224,224,223.5,224,6
20090601|2009-03-26 11:30,26,224,224,223.1,224,14
20090601|2009-03-26 12:00,26,224,224.05,223.4,223.4,11
20090601|2009-03-26 12:30,26,224,224,224,224,1
20090601|2009-03-26 13:00,26,224,224,223.5,224,18
20090601|2009-03-26 13:30,26,224,224.5,224,224.1,20
20090601|2009-03-26 14:00,26,224.1,224.1,224.1,224.1,12
20090601|2009-03-26 14:30,26,224.15,224.15,224.1,224.1,11
20090601|2009-03-26 15:00,26,224.1,224.1,224.1,224.1,1
20090601|2009-03-26 15:30,26,225,225,224.1,224.1,3
20090601|2009-03-26 17:00,27,225,225,224,225,14
20090601|2009-03-26 18:00,27,225.1,225.1,225,225,3
20090601|2009-03-26 18:30,27,223,223.25,223,223.25,4
20090601|2009-03-26 22:00,27,224,224,224,224,1
20090601|2009-03-26 23:00,27,224.2,224.2,224.2,224.2,1
20090601|2009-03-27 00:30,27,224.95,224.95,224.95,224.95,1
20090601|2009-03-27 01:00,27,224.95,224.95,224.95,224.95,1
20090601|2009-03-27 01:30,27,224.5,224.5,224.5,224.5,1
20090601|2009-03-27 02:00,27,224.5,224.5,224,224,5
20090601|2009-03-27 02:30,27,224,224,224,224,5
20090601|2009-03-27 03:00,27,224.5,224.5,223,223,5
20090601|2009-03-27 04:00,27,224.15,224.6,223.25,223.25,39
20090601|2009-03-27 04:30,27,223.25,223.25,221.35,221.35,62
20090601|2009-03-27 05:00,27,220.35,221.35,220.35,220.6,14
20090601|2009-03-27 05:30,27,222.5,224,222.5,223,15
20090601|2009-03-27 06:00,27,222.9,223,222.9,223,4
20090601|2009-03-27 06:30,27,221.5,221.55,221.25,221.25,23
20090601|2009-03-27 07:00,27,221.25,224,221.15,223.5,15
20090601|2009-03-27 07:30,27,221.25,221.45,219.85,220,84
20090601|2009-03-27 08:00,27,221.15,221.2,220,221.2,12
20090601|2009-03-27 08:30,27,221.5,221.5,220.2,221.5,47
20090601|2009-03-27 09:00,27,221.65,221.65,211.1,216,247
20090601|2009-03-27 09:30,27,216,217,214.5,216.8,17
20090601|2009-03-27 10:00,27,216.5,217.85,216,217.85,35
20090601|2009-03-27 10:30,27,218.45,218.85,218.45,218.75,20
20090601|2009-03-27 11:00,27,218.35,219.7,218.35,219.7,22
20090601|2009-03-27 11:30,27,219.7,224.8,219.6,224.8,103
20090601|2009-03-27 12:00,27,224.45,224.45,222,222,26
20090601|2009-03-27 12:30,27,221.95,221.95,221.95,221.95,1
20090601|2009-03-27 13:00,27,220.15,220.15,220.15,220.15,3
20090601|2009-03-27 13:30,27,220.45,220.45,220.45,220.45,1
20090601|2009-03-27 14:00,27,222,222,222,222,1
20090601|2009-03-29 18:30,30,222,222,222,222,2
20090601|2009-03-29 19:00,30,221.2,221.2,221.2,221.2,1
20090601|2009-03-29 19:30,30,219,219,219,219,1
20090601|2009-03-29 20:30,30,219.2,219.2,219,219,2
20090601|2009-03-29 22:30,30,219,219,219,219,1
20090601|2009-03-30 00:00,30,217.8,217.8,217.8,217.8,1
20090601|2009-03-30 00:30,30,218.1,219,218.1,219,7
20090601|2009-03-30 01:00,30,219,219,219,219,1
20090601|2009-03-30 01:30,30,218.2,218.2,217.2,217.2,10
20090601|2009-03-30 02:30,30,217.75,217.75,217.2,217.2,10
20090601|2009-03-30 03:00,30,216.2,216.2,216.1,216.1,7
20090601|2009-03-30 03:30,30,216.1,217,216.1,217,9
20090601|2009-03-30 04:00,30,217,218.1,216.45,218.1,7
20090601|2009-03-30 04:30,30,218.1,218.1,218.1,218.1,3
20090601|2009-03-30 05:30,30,216.5,216.5,216,216,18
20090601|2009-03-30 06:00,30,215.95,215.95,212.1,213.5,22
20090601|2009-03-30 06:30,30,213.25,213.25,213,213,5
20090601|2009-03-30 07:30,30,215.9,215.9,213,214,35
20090601|2009-03-30 08:00,30,215,215.9,215,215.9,25
20090601|2009-03-30 08:30,30,215.9,218.95,214.55,217.65,72
20090601|2009-03-30 09:00,30,218,218.5,217.35,217.45,8
20090601|2009-03-30 09:30,30,217.5,217.5,217.3,217.3,77
20090601|2009-03-30 10:00,30,217.5,217.5,217.25,217.25,11
20090601|2009-03-30 10:30,30,217.4,217.4,216,216,17
20090601|2009-03-30 11:00,30,215.75,217.95,215.2,217.35,13
20090601|2009-03-30 11:30,30,217.35,217.95,217.3,217.3,18
20090601|2009-03-30 12:00,30,217.3,217.3,215.55,215.55,4
20090601|2009-03-30 12:30,30,215.85,215.85,215.85,215.85,1
20090601|2009-03-30 13:00,30,216.35,216.4,216.35,216.4,4
20090601|2009-03-30 14:00,30,217.05,217.05,217.05,217.05,1
20090601|2009-03-30 19:00,31,215.8,215.8,215.8,215.8,2
20090601|2009-03-30 20:00,31,215,215,215,215,14
20090601|2009-03-30 20:30,31,216,216,216,216,1
20090601|2009-03-30 22:00,31,215,215,215,215,2
20090601|2009-03-30 23:00,31,215,215,215,215,2
20090601|2009-03-31 01:00,31,216,216,216,216,2
20090601|2009-03-31 02:00,31,215.3,215.3,215.3,215.3,1
20090601|2009-03-31 02:30,31,215.1,215.1,215.1,215.1,1
20090601|2009-03-31 03:30,31,215.1,216,215.1,216,8
20090601|2009-03-31 04:00,31,216,216.7,216,216.7,10
20090601|2009-03-31 05:30,31,215.9,215.9,215.55,215.55,5
20090601|2009-03-31 06:30,31,216.05,216.05,216.05,216.05,2
20090601|2009-03-31 07:00,31,216.3,216.3,215.2,215.2,7
20090601|2009-03-31 07:30,31,216.5,217,216,217,14
20090601|2009-03-31 08:00,31,217,217.9,217,217,39
20090601|2009-03-31 08:30,31,217,217,215.6,215.6,7
20090601|2009-03-31 09:00,31,216,216.5,216,216.5,8
20090601|2009-03-31 09:30,31,216.5,216.75,216,216,6
20090601|2009-03-31 10:00,31,215.3,216.5,215.3,216.5,3
20090601|2009-03-31 10:30,31,216.75,216.75,215.7,216,13
20090601|2009-03-31 11:00,31,216,217.45,215.65,216.95,31
20090601|2009-03-31 11:30,31,217.75,220.5,217.7,219.2,77
20090601|2009-03-31 12:00,31,218.7,219,218,218.9,12
20090601|2009-03-31 12:30,31,218.45,218.45,218.2,218.2,2
20090601|2009-03-31 14:00,31,217.05,217.05,217,217,3
20090601|2009-03-31 15:00,31,216.95,216.95,216.95,216.95,1
20090601|2009-03-31 17:00,1,214,214,214,214,3
20090601|2009-03-31 19:30,1,216.5,217,216.5,217,4
20090601|2009-03-31 22:30,1,218,218,218,218,1
20090601|2009-04-01 01:30,1,217.8,217.8,217.8,217.8,1
20090601|2009-04-01 02:00,1,216.6,216.6,216.6,216.6,1
20090601|2009-04-01 02:30,1,216.6,216.6,216.55,216.55,5
20090601|2009-04-01 03:00,1,217.5,217.5,217,217.5,8
20090601|2009-04-01 03:30,1,216.7,216.7,216.7,216.7,1
20090601|2009-04-01 06:30,1,219.05,219.4,219.05,219.4,5
20090601|2009-04-01 07:00,1,216.7,219,216.7,219,6
20090601|2009-04-01 07:30,1,219.5,219.5,215,217.8,67
20090601|2009-04-01 08:00,1,217.5,217.75,217,217.65,9
20090601|2009-04-01 08:30,1,217.2,217.55,217.2,217.55,32
20090601|2009-04-01 09:00,1,217.5,217.5,215.9,216.15,45
20090601|2009-04-01 09:30,1,216.05,217.45,216.05,217.45,20
20090601|2009-04-01 10:00,1,217.35,218.5,217.35,218.5,20
20090601|2009-04-01 10:30,1,219,220.9,218.75,220.9,24
20090601|2009-04-01 11:00,1,220.55,221.05,219,221,44
20090601|2009-04-01 11:30,1,220.9,222,220.8,221.6,62
20090601|2009-04-01 12:00,1,220.5,222.6,220.5,222.6,24
20090601|2009-04-01 12:30,1,221.5,222.55,218.05,219.7,67
20090601|2009-04-01 13:00,1,219.7,219.7,219.55,219.55,2
20090601|2009-04-01 14:00,1,220.8,220.8,220.8,220.8,1
20090601|2009-04-01 15:00,1,221,221,221,221,1
20090601|2009-04-01 15:30,1,221.45,222.35,221.45,222.35,21
20090601|2009-04-01 17:00,2,222.4,222.4,222.4,222.4,1
20090601|2009-04-01 20:00,2,222,222.4,222,222.4,4
20090601|2009-04-01 20:30,2,222.4,222.4,222.4,222.4,8
20090601|2009-04-01 22:30,2,223.85,223.85,222.5,222.5,7
20090601|2009-04-01 23:00,2,223.8,223.8,221.3,221.3,2
20090601|2009-04-02 00:00,2,222,222,222,222,6
20090601|2009-04-02 03:00,2,221,221,220.3,220.3,5
20090601|2009-04-02 03:30,2,220.3,220.3,220.3,220.3,1
20090601|2009-04-02 04:30,2,220.5,220.5,220.5,220.5,1
20090601|2009-04-02 05:00,2,220.9,220.9,220.9,220.9,1
20090601|2009-04-02 06:00,2,221,221,220,220,8
20090601|2009-04-02 06:30,2,221,221,221,221,5
20090601|2009-04-02 07:00,2,219.8,222.85,218.55,222.75,72
20090601|2009-04-02 07:30,2,222,222.5,222,222.5,41
20090601|2009-04-02 08:00,2,222.5,222.5,220,220,16
20090601|2009-04-02 08:30,2,220,220.9,220,220.3,5
20090601|2009-04-02 09:00,2,219.3,219.3,219,219.25,62
20090601|2009-04-02 09:30,2,219.25,219.25,216.5,217,182
20090601|2009-04-02 10:00,2,216.95,218.95,216.95,218.95,48
20090601|2009-04-02 10:30,2,218.75,220.4,218.75,219.9,14
20090601|2009-04-02 11:00,2,220.75,222.8,220.15,222.8,103
20090601|2009-04-02 11:30,2,222.75,224.75,221.5,222.65,179
20090601|2009-04-02 12:00,2,224,224.9,222.85,224.9,55
20090601|2009-04-02 12:30,2,224.75,224.75,224.75,224.75,23
20090601|2009-04-02 13:00,2,224.9,224.9,224.9,224.9,1
20090601|2009-04-02 13:30,2,224.75,224.9,224.75,224.9,9
20090601|2009-04-02 14:00,2,224.75,224.75,224.5,224.75,44
20090601|2009-04-02 14:30,2,224.75,225,224.75,224.75,20
20090601|2009-04-02 15:30,2,225,225,225,225,1
20090601|2009-04-02 17:00,3,224.75,224.8,224.75,224.8,2
20090601|2009-04-02 19:00,3,224.8,224.8,224.75,224.75,4
20090601|2009-04-02 20:30,3,223.5,223.5,223.5,223.5,1
20090601|2009-04-02 21:30,3,223.5,223.5,223.5,223.5,1
20090601|2009-04-02 22:00,3,224,224,224,224,1
20090601|2009-04-03 00:00,3,224,224,224,224,1
20090601|2009-04-03 02:00,3,223.45,223.45,223.45,223.45,1
20090601|2009-04-03 02:30,3,223.35,224.5,222.15,222.15,20
20090601|2009-04-03 03:00,3,222,222,222,222,19
20090601|2009-04-03 03:30,3,223,223,223,223,2
20090601|2009-04-03 05:00,3,223,223,223,223,1
20090601|2009-04-03 06:00,3,224.25,224.25,224.25,224.25,1
20090601|2009-04-03 07:30,3,223.45,223.5,222,223.4,24
20090601|2009-04-03 08:00,3,223.1,223.6,223.1,223.5,12
20090601|2009-04-03 08:30,3,223,223.05,223,223,6
20090601|2009-04-03 09:30,3,222.5,222.55,220.6,220.6,18
20090601|2009-04-03 10:00,3,220.65,221.85,220.6,221.55,9
20090601|2009-04-03 10:30,3,221.45,222.1,221.45,222.1,6
20090601|2009-04-03 11:00,3,223.45,224,223.45,224,18
20090601|2009-04-03 11:30,3,224.25,225.25,223.8,224.95,159
20090601|2009-04-03 12:00,3,224.95,224.95,224.5,224.5,5
20090601|2009-04-03 12:30,3,221.1,224,221.05,224,9
20090601|2009-04-03 13:30,3,222.55,222.55,222.55,222.55,1
20090601|2009-04-03 14:00,3,222.05,222.05,222.05,222.05,1
20090601|2009-04-03 14:30,3,222,222,222,222,1
20090601|2009-04-05 18:30,6,224.95,224.95,224.95,224.95,1
20090601|2009-04-05 20:30,6,224.9,224.9,224.8,224.8,10
20090601|2009-04-05 21:00,6,221.6,221.6,220,220,3
20090601|2009-04-05 21:30,6,219.65,219.65,219.65,219.65,4
20090601|2009-04-05 22:00,6,219.65,219.65,219.65,219.65,1
20090601|2009-04-06 02:00,6,219.65,219.8,219.65,219.8,2
20090601|2009-04-06 03:00,6,220.7,220.8,220.7,220.8,4
20090601|2009-04-06 03:30,6,224.2,224.95,224.2,224.95,15
20090601|2009-04-06 04:00,6,225.75,226.2,224.95,226,43
20090601|2009-04-06 04:30,6,226,226,226,226,3
20090601|2009-04-06 05:00,6,225.9,226.45,225.9,226.45,3
20090601|2009-04-06 05:30,6,224.5,224.5,224.5,224.5,4
20090601|2009-04-06 06:00,6,224.55,224.55,224.5,224.5,3
20090601|2009-04-06 06:30,6,225.95,226,225.95,226,5
20090601|2009-04-06 07:00,6,226.05,226.05,224.5,226,18
20090601|2009-04-06 07:30,6,225.05,227,225,226.95,40
20090601|2009-04-06 08:00,6,226.15,226.15,224.55,225.65,18
20090601|2009-04-06 08:30,6,225.5,225.5,224.75,224.75,22
20090601|2009-04-06 09:00,6,224.7,225.3,224.7,225.3,27
20090601|2009-04-06 09:30,6,224.85,225.5,224.75,224.8,27
20090601|2009-04-06 10:00,6,224.8,226,224.8,226,14
20090601|2009-04-06 10:30,6,225.55,225.7,225.05,225.6,17
20090601|2009-04-06 11:00,6,225.65,225.65,225.65,225.65,2
20090601|2009-04-06 11:30,6,225.7,225.75,225.7,225.75,4
20090601|2009-04-06 12:00,6,226.45,226.45,224.55,224.55,24
20090601|2009-04-06 12:30,6,224.7,224.7,224.7,224.7,1
20090601|2009-04-06 13:00,6,225.35,225.35,225.05,225.05,2
20090601|2009-04-06 13:30,6,225.75,226.5,225.75,226.5,10
20090601|2009-04-06 14:00,6,225.95,225.95,225.95,225.95,2
20090601|2009-04-06 15:00,6,225.05,225.05,225.05,225.05,1
20090601|2009-04-06 15:30,6,225,225,225,225,2
20090601|2009-04-06 18:00,7,225.75,225.75,225.75,225.75,15
20090601|2009-04-06 18:30,7,225.55,225.6,225.55,225.6,5
20090601|2009-04-06 19:30,7,225.6,225.65,225.6,225.65,2
20090601|2009-04-06 21:30,7,225.8,225.8,225.8,225.8,1
20090601|2009-04-06 22:00,7,225.85,225.85,225.85,225.85,2
20090601|2009-04-06 22:30,7,225.85,225.85,225.85,225.85,7
20090601|2009-04-06 23:00,7,226.9,226.9,226.9,226.9,2
20090601|2009-04-07 00:00,7,226.9,226.9,226.9,226.9,1
20090601|2009-04-07 02:00,7,226.85,227.5,226.1,226.1,11
20090601|2009-04-07 03:30,7,226.65,226.65,226.65,226.65,6
20090601|2009-04-07 04:30,7,226.7,226.7,226.7,226.7,1
20090601|2009-04-07 05:00,7,226.2,226.2,226.2,226.2,2
20090601|2009-04-07 07:00,7,226.7,226.7,226.7,226.7,1
20090601|2009-04-07 07:30,7,226.7,227.7,226.7,227.7,35
20090601|2009-04-07 08:00,7,227.05,227.15,227,227,5
20090601|2009-04-07 08:30,7,227.1,227.5,226.6,226.8,26
20090601|2009-04-07 09:00,7,226.95,227.65,226.95,227.5,15
20090601|2009-04-07 09:30,7,227.75,228.5,227.4,227.4,47
20090601|2009-04-07 10:00,7,227.6,227.6,226.4,227.6,21
20090601|2009-04-07 10:30,7,227.15,227.6,227.15,227.6,4
20090601|2009-04-07 11:00,7,227.6,227.75,227.35,227.35,38
20090601|2009-04-07 11:30,7,227,227,226,226,44
20090601|2009-04-07 12:00,7,226.05,226.05,226.05,226.05,2
20090601|2009-04-07 12:30,7,227.7,227.7,227.7,227.7,5
20090601|2009-04-07 13:00,7,227.4,227.75,227.4,227.75,3
20090601|2009-04-07 14:30,7,227,227,226.7,227,6
20090601|2009-04-07 15:30,7,226,226,226,226,1
20090601|2009-04-07 18:00,8,228.25,228.75,228.25,228.25,13
20090601|2009-04-07 22:30,8,226.05,226.05,226.05,226.05,1
20090601|2009-04-07 23:00,8,226,226,226,226,2
20090601|2009-04-07 23:30,8,226,226,226,226,4
20090601|2009-04-08 00:00,8,227.8,227.95,227.8,227.95,3
20090601|2009-04-08 02:30,8,225.6,225.6,225.45,225.45,30
20090601|2009-04-08 03:30,8,226.2,226.2,226.2,226.2,1
20090601|2009-04-08 04:00,8,227.8,227.8,227.8,227.8,3
20090601|2009-04-08 05:00,8,226.2,226.2,226.2,226.2,1
20090601|2009-04-08 05:30,8,226.4,227,226.4,227,7
20090601|2009-04-08 06:00,8,227.8,228.25,227.8,228.25,8
20090601|2009-04-08 06:30,8,228.2,228.75,228.2,228.75,11
20090601|2009-04-08 07:00,8,228.75,228.75,228.7,228.75,49
20090601|2009-04-08 07:30,8,228,233.05,228,232.5,271
20090601|2009-04-08 08:00,8,231.95,232.2,230.35,231,63
20090601|2009-04-08 08:30,8,231,231,230.45,230.5,44
20090601|2009-04-08 09:00,8,230.5,231,230.5,230.8,8
20090601|2009-04-08 09:30,8,230.65,231.9,230,231.9,34
20090601|2009-04-08 10:00,8,232,236.5,231.7,233.75,151
20090601|2009-04-08 10:30,8,233.4,235.75,233.4,235.65,39
20090601|2009-04-08 11:00,8,235.65,235.65,234,234.5,46
20090601|2009-04-08 11:30,8,234.5,235.9,234.4,235.9,59
20090601|2009-04-08 12:00,8,235.05,235.05,233.3,233.3,4
20090601|2009-04-08 12:30,8,233.85,235.6,233,235.6,15
20090601|2009-04-08 13:00,8,234.05,234.05,233.55,233.55,6
20090601|2009-04-08 15:30,8,233.65,233.65,233.3,233.3,5
20090601|2009-04-08 18:00,9,235,235,235,235,1
20090601|2009-04-08 18:30,9,235,235,235,235,2
20090601|2009-04-08 19:00,9,235,235.5,235,235.5,4
20090601|2009-04-08 23:30,9,235.5,235.7,235.5,235.7,5
20090601|2009-04-09 00:30,9,235.95,237.5,235.95,237.5,22
20090601|2009-04-09 01:00,9,237.5,237.5,237.5,237.5,1
20090601|2009-04-09 01:30,9,236.55,237,236.55,237,2
20090601|2009-04-09 02:00,9,237,237.5,237,237.5,5
20090601|2009-04-09 02:30,9,237.5,237.9,237.5,237.5,16
20090601|2009-04-09 03:00,9,237.3,237.3,236,236,13
20090601|2009-04-09 03:30,9,235.5,236,233,235.25,62
20090601|2009-04-09 04:00,9,235.25,235.25,234.2,235,13
20090601|2009-04-09 04:30,9,236,236,235.1,235.7,8
20090601|2009-04-09 05:00,9,236.25,237.45,236,236,10
20090601|2009-04-09 05:30,9,237.9,237.9,236,236,2
20090601|2009-04-09 06:00,9,237.4,237.5,236.5,237,15
20090601|2009-04-09 06:30,9,237,239.5,236,239.5,65
20090601|2009-04-09 07:00,9,238,239.25,237.2,239,43
20090601|2009-04-09 07:30,9,239.2,239.5,237.5,238.55,126
20090601|2009-04-09 08:00,9,238.6,239.25,236,236.9,93
20090601|2009-04-09 08:30,9,237,238.25,235.8,235.8,47
20090601|2009-04-09 09:00,9,236.65,237.4,236.45,237.3,13
20090601|2009-04-09 09:30,9,237.5,237.5,236,236.2,29
20090601|2009-04-09 10:00,9,236.45,238.2,236.1,238,25
20090601|2009-04-09 10:30,9,238,238.05,237,238.05,33
20090601|2009-04-09 11:00,9,238.05,238.25,235.6,235.6,52
20090601|2009-04-09 11:30,9,235.55,235.55,231.1,231.1,54
20090601|2009-04-09 12:00,9,232.9,233,232.5,232.5,26
20090601|2009-04-09 12:30,9,233.55,233.55,233.55,233.55,2
20090601|2009-04-09 13:00,9,233.45,233.65,233.45,233.6,6
20090601|2009-04-09 14:00,9,233.7,233.7,233.7,233.7,1
20090601|2009-04-09 14:30,9,234.95,235.4,234.4,234.4,5
20090601|2009-04-09 15:00,9,234.4,234.4,233.6,233.6,8
20090601|2009-04-09 15:30,9,235.55,235.55,235.55,235.55,1
20090601|2009-04-12 17:00,13,234.95,234.95,234.95,234.95,1
20090601|2009-04-12 19:30,13,236.9,237.5,236.9,237.5,8
20090601|2009-04-12 20:00,13,237.5,237.5,237.5,237.5,1
20090601|2009-04-12 20:30,13,237.25,237.25,237.25,237.25,5
20090601|2009-04-12 21:30,13,237.5,237.8,237.5,237.8,6
20090601|2009-04-12 22:00,13,237.8,238,237.8,238,6
20090601|2009-04-12 22:30,13,238,238.9,238,238.9,18
20090601|2009-04-12 23:00,13,237,239.4,237,239.4,42
20090601|2009-04-12 23:30,13,239.9,240,239.9,240,17
20090601|2009-04-13 00:00,13,240,240,239.45,239.45,8
20090601|2009-04-13 01:00,13,239.45,241.5,239.45,241.5,26
20090601|2009-04-13 01:30,13,240,240,240,240,1
20090601|2009-04-13 02:00,13,241.5,241.55,241.5,241.55,7
20090601|2009-04-13 02:30,13,240.55,240.55,240.55,240.55,1
20090601|2009-04-13 03:00,13,239.6,239.6,239.6,239.6,3
20090601|2009-04-13 03:30,13,239.25,239.25,239.25,239.25,4
20090601|2009-04-13 04:00,13,238,238,238,238,1
20090601|2009-04-13 05:00,13,239.95,239.95,239.95,239.95,1
20090601|2009-04-13 07:00,13,238,238,238,238,1
20090601|2009-04-13 07:30,13,238.5,240,238.25,240,49
20090601|2009-04-13 08:00,13,240,241.8,240,241.5,29
20090601|2009-04-13 08:30,13,241.5,241.5,239.25,241.05,27
20090601|2009-04-13 09:00,13,240.95,240.95,239.8,239.8,30
20090601|2009-04-13 09:30,13,240,241.25,240,240.7,26
20090601|2009-04-13 10:00,13,240.7,241.5,240.7,240.95,25
20090601|2009-04-13 10:30,13,240.95,241.5,240.95,241.5,36
20090601|2009-04-13 11:00,13,241.5,242,241.5,241.9,23
20090601|2009-04-13 11:30,13,242,242.4,241.65,242.25,20
20090601|2009-04-13 12:00,13,242.4,242.95,241.9,241.9,50
20090601|2009-04-13 12:30,13,241.85,242.4,241.8,241.8,29
20090601|2009-04-13 13:00,13,242.2,242.4,241.5,241.5,15
20090601|2009-04-13 13:30,13,241.5,241.5,241.2,241.2,11
20090601|2009-04-13 14:00,13,241.4,241.4,241.4,241.4,14
20090601|2009-04-13 14:30,13,241.5,241.5,240.95,241.5,11
20090601|2009-04-13 15:00,13,241.5,241.5,241.5,241.5,1
20090601|2009-04-13 15:30,13,241.5,241.5,241.5,241.5,1
20090601|2009-04-13 17:00,14,241.75,241.75,241.75,241.75,1
20090601|2009-04-13 19:00,14,241.15,241.15,241.1,241.1,5
20090601|2009-04-13 20:30,14,240.3,240.3,240.25,240.25,2
20090601|2009-04-13 21:30,14,240.25,241.75,239.25,239.25,9
20090601|2009-04-13 23:00,14,240,240,240,240,6
20090601|2009-04-14 01:00,14,240,240,240,240,2
20090601|2009-04-14 02:30,14,240.05,241.55,239.6,239.7,22
20090601|2009-04-14 03:00,14,239.5,239.5,239.5,239.5,3
20090601|2009-04-14 03:30,14,240,241.4,240,241.4,22
20090601|2009-04-14 04:30,14,239,239,239,239,2
20090601|2009-04-14 05:00,14,239.5,239.5,237.5,237.5,13
20090601|2009-04-14 06:30,14,240.25,240.25,239.95,239.95,9
20090601|2009-04-14 07:00,14,239.4,239.85,238.35,238.9,20
20090601|2009-04-14 07:30,14,238.15,238.15,235.5,236.6,42
20090601|2009-04-14 08:00,14,235.65,236.85,235.25,236.45,27
20090601|2009-04-14 08:30,14,236.4,236.5,235.6,236.5,11
20090601|2009-04-14 09:00,14,236.5,237,235.25,235.3,19
20090601|2009-04-14 09:30,14,235.4,238.3,235.4,236.65,17
20090601|2009-04-14 10:00,14,236.4,236.7,235.75,236.6,14
20090601|2009-04-14 10:30,14,236.7,237.65,236.7,237.1,8
20090601|2009-04-14 11:00,14,237.15,237.95,237.1,237.95,5
20090601|2009-04-14 12:30,14,236.15,236.95,236.15,236.95,7
20090601|2009-04-14 13:00,14,235.65,235.65,235.65,235.65,2
20090601|2009-04-14 13:30,14,235.65,235.65,234.95,234.95,10
20090601|2009-04-14 15:00,14,235.35,235.35,232.1,232.1,32
20090601|2009-04-14 18:30,15,233.55,235.9,233.5,235.9,7
20090601|2009-04-15 01:00,15,237,237,237,237,1
20090601|2009-04-15 02:30,15,237.1,237.1,237,237,5
20090601|2009-04-15 03:00,15,237.95,237.95,237.2,237.2,12
20090601|2009-04-15 03:30,15,237.4,237.4,237.15,237.15,20
20090601|2009-04-15 04:00,15,236.1,236.1,236.1,236.1,2
20090601|2009-04-15 04:30,15,236.1,236.1,235.25,235.25,10
20090601|2009-04-15 05:30,15,236.6,238.15,236.6,237.6,6
20090601|2009-04-15 06:00,15,237.6,238.15,237.5,238.15,9
20090601|2009-04-15 06:30,15,238.15,238.15,237.5,237.5,3
20090601|2009-04-15 07:00,15,237,239.4,237,238,19
20090601|2009-04-15 07:30,15,238,238,236.5,237.7,29
20090601|2009-04-15 08:00,15,237,237,235,235,48
20090601|2009-04-15 08:30,15,235.5,236.5,235,236.5,15
20090601|2009-04-15 09:00,15,235,235.95,235,235.95,11
20090601|2009-04-15 09:30,15,235,235,233.55,233.6,20
20090601|2009-04-15 10:00,15,234.45,234.95,234.4,234.95,3
20090601|2009-04-15 10:30,15,235.9,236.4,235.9,236.4,10
20090601|2009-04-15 11:00,15,236.35,237.5,236.35,237.5,13
20090601|2009-04-15 11:30,15,236.55,238.5,236.55,238.5,15
20090601|2009-04-15 12:00,15,238.7,238.7,238.7,238.7,1
20090601|2009-04-15 12:30,15,238,238.8,238,238.8,4
20090601|2009-04-15 13:00,15,237.15,238.75,237.15,238.75,2
20090601|2009-04-15 13:30,15,237.55,237.55,237.55,237.55,1
20090601|2009-04-15 14:00,15,237.35,237.9,236.85,237.75,10
20090601|2009-04-15 14:30,15,238,238,238,238,1
20090601|2009-04-15 16:00,15,238.05,238.05,238,238,3
20090601|2009-04-15 17:00,16,238.8,238.8,238.8,238.8,1
20090601|2009-04-15 17:30,16,238.8,238.85,238.8,238.8,10
20090601|2009-04-15 19:00,16,239.2,239.5,239.2,239.5,10
20090601|2009-04-15 20:30,16,239.1,239.1,239.1,239.1,1
20090601|2009-04-15 22:00,16,239,239,239,239,1
20090601|2009-04-15 22:30,16,238.5,238.5,238.5,238.5,1
20090601|2009-04-15 23:30,16,238.5,238.5,238.5,238.5,7
20090601|2009-04-16 01:00,16,239.9,239.9,239.9,239.9,6
20090601|2009-04-16 02:30,16,239.7,239.7,239.7,239.7,5
20090601|2009-04-16 05:00,16,238.2,238.4,237,237.4,31
20090601|2009-04-16 06:00,16,236.75,237.2,236.75,237.2,11
20090601|2009-04-16 06:30,16,237.2,237.2,237.2,237.2,1
20090601|2009-04-16 07:00,16,238.55,238.8,238.5,238.8,11
20090601|2009-04-16 07:30,16,237.95,238,236.55,236.95,16
20090601|2009-04-16 08:00,16,236.55,236.55,235.15,235.15,18
20090601|2009-04-16 08:30,16,235.5,235.5,233.4,233.8,40
20090601|2009-04-16 09:00,16,234,234.95,233.55,233.55,92
20090601|2009-04-16 09:30,16,234.5,235,234.5,234.6,23
20090601|2009-04-16 10:00,16,234.6,236,234.6,236,25
20090601|2009-04-16 10:30,16,235.95,236.4,235.05,236,23
20090601|2009-04-16 11:00,16,236.1,236.1,235.05,235.05,2
20090601|2009-04-16 11:30,16,235.05,236.15,235,236.15,10
20090601|2009-04-16 12:00,16,235,235,234.9,234.9,3
20090601|2009-04-16 12:30,16,234.7,235.7,234.65,235.7,6
20090601|2009-04-16 13:00,16,234.65,234.65,234.65,234.65,1
20090601|2009-04-16 13:30,16,234.65,235.3,234.65,235.3,8
20090601|2009-04-16 14:00,16,233.55,233.55,233.5,233.5,5
20090601|2009-04-16 14:30,16,233.55,233.55,233.55,233.55,1
20090601|2009-04-16 15:30,16,234.5,234.5,234.5,234.5,1
20090601|2009-04-16 17:00,17,234.5,234.5,234.5,234.5,3
20090601|2009-04-16 20:00,17,234.65,234.65,234.65,234.65,1
20090601|2009-04-16 20:30,17,234.6,234.6,234.6,234.6,1
20090601|2009-04-16 23:00,17,234.5,234.5,234.5,234.5,1
20090601|2009-04-17 02:00,17,234.5,234.5,234.5,234.5,3
20090601|2009-04-17 04:00,17,234.65,234.7,234.65,234.7,20
20090601|2009-04-17 05:00,17,235,235.5,235,235.5,2
20090601|2009-04-17 05:30,17,235.45,235.45,234.6,234.6,4
20090601|2009-04-17 06:00,17,234.5,234.5,234.5,234.5,5
20090601|2009-04-17 06:30,17,234.5,234.5,234.5,234.5,18
20090601|2009-04-17 07:00,17,234.55,234.55,234.5,234.55,6
20090601|2009-04-17 07:30,17,234.6,234.6,233.8,233.8,8
20090601|2009-04-17 08:00,17,234.7,235.5,234.7,235.5,34
20090601|2009-04-17 08:30,17,235.7,235.7,234.8,235,12
20090601|2009-04-17 09:00,17,234.65,234.65,234,234,4
20090601|2009-04-17 09:30,17,234.55,234.55,234.4,234.4,11
20090601|2009-04-17 10:00,17,234.55,234.55,233.3,233.3,7
20090601|2009-04-17 10:30,17,234.1,235.1,234.1,235.1,12
20090601|2009-04-17 11:00,17,235,235,233.65,233.85,8
20090601|2009-04-17 11:30,17,233.6,233.6,233.5,233.55,9
20090601|2009-04-17 12:00,17,233.55,234,233.5,234,9
20090601|2009-04-17 12:30,17,234,234,234,234,2
20090601|2009-04-17 13:00,17,233.55,236.3,232.55,233.05,43
20090601|2009-04-17 13:30,17,233.4,234,233.4,234,5
20090601|2009-04-17 14:30,17,235.35,235.35,235.35,235.35,1
20090601|2009-04-17 15:30,17,235,235,235,235,1
20090601|2009-04-19 17:00,20,233.6,233.6,233,233,3
20090601|2009-04-19 17:30,20,233,233,233,233,2
20090601|2009-04-19 18:00,20,233.9,235.1,233.9,235.1,6
20090601|2009-04-19 18:30,20,237.9,237.9,237.9,237.9,6
20090601|2009-04-19 19:00,20,234.5,235,234,235,10
20090601|2009-04-19 19:30,20,234,234,232,232,22
20090601|2009-04-19 20:30,20,232,232,232,232,3
20090601|2009-04-19 21:00,20,236,236,236,236,1
20090601|2009-04-19 21:30,20,233,233,233,233,1
20090601|2009-04-19 22:00,20,234.6,235.85,234.6,235.85,13
20090601|2009-04-19 23:00,20,233,233,233,233,4
20090601|2009-04-20 00:30,20,233,233,233,233,1
20090601|2009-04-20 01:00,20,232.55,232.55,232.55,232.55,1
20090601|2009-04-20 02:00,20,232.1,232.1,232.1,232.1,2
20090601|2009-04-20 02:30,20,232.1,232.1,232.1,232.1,2
20090601|2009-04-20 03:00,20,233,233,233,233,3
20090601|2009-04-20 04:00,20,233.1,233.65,233.1,233.65,18
20090601|2009-04-20 04:30,20,233,234.75,232.75,232.75,10
20090601|2009-04-20 05:30,20,233.35,234,233.35,234,7
20090601|2009-04-20 06:00,20,232.5,232.5,231,231,70
20090601|2009-04-20 06:30,20,231,231,231,231,5
20090601|2009-04-20 07:00,20,232.5,235,232.5,235,14
20090601|2009-04-20 07:30,20,234.2,234.8,232.5,234.8,21
20090601|2009-04-20 08:00,20,234.8,235.55,231.55,232,59
20090601|2009-04-20 08:30,20,232,232,229.9,229.9,112
20090601|2009-04-20 09:00,20,230.25,231.8,229.4,231.8,32
20090601|2009-04-20 09:30,20,231.8,231.8,229.6,229.6,105
20090601|2009-04-20 10:00,20,229.4,230.35,229.2,229.5,54
20090601|2009-04-20 10:30,20,229.5,229.65,223,226.5,270
20090601|2009-04-20 11:00,20,226.55,227.75,226.05,226.05,48
20090601|2009-04-20 11:30,20,226.8,226.8,226,226,12
20090601|2009-04-20 12:00,20,225.75,226.15,224.95,224.95,32
20090601|2009-04-20 12:30,20,225.5,225.5,223.5,223.9,33
20090601|2009-04-20 13:00,20,223.45,223.8,223.1,223.1,34
20090601|2009-04-20 13:30,20,223,223.05,222,222,28
20090601|2009-04-20 14:00,20,222.05,227,222,226.2,34
20090601|2009-04-20 15:30,20,227,227,227,227,1
20090601|2009-04-20 17:00,21,226,226,226,226,2
20090601|2009-04-20 18:30,21,223.45,223.45,223.45,223.45,6
20090601|2009-04-20 19:30,21,225.75,225.75,225.75,225.75,2
20090601|2009-04-20 20:30,21,223.15,223.15,223.05,223.05,9
20090601|2009-04-20 21:00,21,223,223,223,223,1
20090601|2009-04-20 22:00,21,223,223,223,223,1
20090601|2009-04-20 23:00,21,223,223,223,223,10
20090601|2009-04-20 23:30,21,223.4,223.5,223.4,223.5,2
20090601|2009-04-21 00:00,21,222.8,224,222.8,224,10
20090601|2009-04-21 00:30,21,224.9,224.9,224.9,224.9,1
20090601|2009-04-21 01:30,21,226,226,226,226,11
20090601|2009-04-21 02:30,21,226.65,226.65,226.65,226.65,1
20090601|2009-04-21 03:00,21,226.65,228.3,226.65,227.8,42
20090601|2009-04-21 03:30,21,228.8,229,227.75,228,49
20090601|2009-04-21 04:30,21,228.75,230.25,228.75,230.25,50
20090601|2009-04-21 05:00,21,230,230,230,230,25
20090601|2009-04-21 05:30,21,228.05,228.05,228.05,228.05,3
20090601|2009-04-21 06:30,21,229,229,228.2,228.2,11
20090601|2009-04-21 07:00,21,228.15,228.3,226.5,228.3,12
20090601|2009-04-21 07:30,21,227.85,228.3,225.35,228.25,55
20090601|2009-04-21 08:00,21,228.25,228.25,226.5,227.95,47
20090601|2009-04-21 08:30,21,227.05,228,224.55,224.55,45
20090601|2009-04-21 09:00,21,225.5,225.9,224.95,225.9,12
20090601|2009-04-21 09:30,21,225.25,225.25,225.25,225.25,1
20090601|2009-04-21 10:00,21,225.7,225.9,225,225,77
20090601|2009-04-21 10:30,21,224.5,224.7,224.5,224.7,30
20090601|2009-04-21 11:00,21,224.95,225.3,224.8,225.3,27
20090601|2009-04-21 11:30,21,225,225.1,221,222.2,91
20090601|2009-04-21 12:00,21,222.2,225.75,222.2,223.85,48
20090601|2009-04-21 12:30,21,223.35,223.5,223.3,223.5,3
20090601|2009-04-21 13:00,21,224.2,225.85,224.2,225.85,12
20090601|2009-04-21 17:00,22,225,225,225,225,2
20090601|2009-04-21 19:30,22,225,225.15,225,225.15,7
20090601|2009-04-21 20:00,22,225,225,225,225,1
20090601|2009-04-21 21:30,22,226,226,226,226,1
20090601|2009-04-22 00:30,22,226.8,226.8,226.8,226.8,4
20090601|2009-04-22 01:00,22,226.9,226.9,226.9,226.9,1
20090601|2009-04-22 03:30,22,225.8,225.8,225.75,225.75,2
20090601|2009-04-22 04:30,22,225.75,226,225.75,226,5
20090601|2009-04-22 05:00,22,226,227.5,226,227.5,24
20090601|2009-04-22 05:30,22,227.9,229,227.9,228.2,31
20090601|2009-04-22 06:00,22,228.05,228.05,228,228.05,7
20090601|2009-04-22 06:30,22,228.5,228.5,228.5,228.5,2
20090601|2009-04-22 07:00,22,228.5,232.5,228.5,232.5,75
20090601|2009-04-22 07:30,22,231.75,234,231.75,232.5,165
20090601|2009-04-22 08:00,22,232.5,233,232,233,32
20090601|2009-04-22 08:30,22,232.2,232.85,231.35,232.1,24
20090601|2009-04-22 09:00,22,232.15,233.5,232,233.5,40
20090601|2009-04-22 09:30,22,233.25,233.45,233,233,21
20090601|2009-04-22 10:00,22,232.7,232.7,232.25,232.25,23
20090601|2009-04-22 10:30,22,232.7,232.8,232.7,232.8,2
20090601|2009-04-22 11:30,22,232.85,233.5,232.85,233,37
20090601|2009-04-22 12:30,22,233.5,233.5,233.1,233.1,2
20090601|2009-04-22 13:30,22,233.5,233.5,233.1,233.1,10
20090601|2009-04-22 14:00,22,233.75,233.9,233.75,233.9,3
20090601|2009-04-22 14:30,22,233.2,233.2,233.2,233.2,1
20090601|2009-04-22 15:00,22,233.2,233.5,233.15,233.5,7
20090601|2009-04-22 17:00,23,233.5,233.5,233.5,233.5,1
20090601|2009-04-22 19:00,23,233.5,233.5,233.5,233.5,3
20090601|2009-04-22 20:30,23,233,233,233,233,1
20090601|2009-04-22 21:00,23,233.3,233.3,233.3,233.3,1
20090601|2009-04-22 22:00,23,233,233,233,233,1
20090601|2009-04-22 23:30,23,232.5,233.45,231.75,233.45,6
20090601|2009-04-23 00:30,23,232.95,232.95,232.95,232.95,1
20090601|2009-04-23 02:00,23,232.95,233,231.75,231.75,11
20090601|2009-04-23 03:00,23,233,233,233,233,4
20090601|2009-04-23 03:30,23,233,233,233,233,3
20090601|2009-04-23 04:30,23,232.85,233.9,232.85,233.9,10
20090601|2009-04-23 05:30,23,233.9,233.9,233.9,233.9,1
20090601|2009-04-23 06:00,23,233.3,234,233.3,234,35
20090601|2009-04-23 06:30,23,234.45,234.45,234.45,234.45,3
20090601|2009-04-23 07:00,23,232.65,232.65,232.65,232.65,1
20090601|2009-04-23 07:30,23,234,236.9,232.5,232.5,88
20090601|2009-04-23 08:00,23,232.5,232.5,232.5,232.5,3
20090601|2009-04-23 08:30,23,232.5,232.9,231.3,232.9,23
20090601|2009-04-23 09:00,23,232.9,232.9,232.5,232.65,7
20090601|2009-04-23 09:30,23,232.65,233.8,232.6,233.7,43
20090601|2009-04-23 10:00,23,233.5,233.5,232.5,232.8,19
20090601|2009-04-23 10:30,23,232.95,233.3,232.95,233,34
20090601|2009-04-23 11:00,23,233.4,233.5,233.4,233.5,44
20090601|2009-04-23 11:30,23,232.5,232.5,232.5,232.5,10
20090601|2009-04-23 12:00,23,232.5,232.5,232.5,232.5,10
20090601|2009-04-23 13:30,23,232.6,233.2,232.6,233.2,2
20090601|2009-04-23 14:00,23,232.7,232.7,232.65,232.65,3
20090601|2009-04-23 14:30,23,233.45,233.45,233.45,233.45,1
20090601|2009-04-23 15:00,23,233.45,234,233.45,234,14
20090601|2009-04-23 15:30,23,234.75,235,234.75,235,12
20090601|2009-04-23 17:30,24,232.75,232.75,232.75,232.75,1
20090601|2009-04-23 19:00,24,232.85,232.85,232.8,232.8,2
20090601|2009-04-23 23:00,24,235.3,235.3,235.3,235.3,5
20090601|2009-04-23 23:30,24,236.4,236.4,236.4,236.4,1
20090601|2009-04-24 01:00,24,235.3,235.3,235.3,235.3,1
20090601|2009-04-24 03:00,24,236,236,236,236,1
20090601|2009-04-24 04:00,24,236,236,236,236,2
20090601|2009-04-24 05:00,24,236.35,236.35,236.35,236.35,2
20090601|2009-04-24 05:30,24,236,236,236,236,4
20090601|2009-04-24 06:00,24,236,236,236,236,1
20090601|2009-04-24 06:30,24,235.9,235.9,235.9,235.9,1
20090601|2009-04-24 07:00,24,235,235,235,235,2
20090601|2009-04-24 07:30,24,235,235,235,235,1
20090601|2009-04-24 08:00,24,234,235.95,233.75,234.5,21
20090601|2009-04-24 08:30,24,234,234.1,233.75,234.1,12
20090601|2009-04-24 09:00,24,233.15,233.5,233.1,233.5,5
20090601|2009-04-24 09:30,24,233.55,234.95,233.5,234.5,28
20090601|2009-04-24 10:00,24,234.75,235.45,234.75,235.45,4
20090601|2009-04-24 10:30,24,235.6,235.7,234.8,234.8,29
20090601|2009-04-24 11:00,24,235.7,235.75,235.5,235.5,7
20090601|2009-04-24 11:30,24,235.7,235.7,235.7,235.7,1
20090601|2009-04-24 12:00,24,234.6,235.45,234.5,235,8
20090601|2009-04-24 12:30,24,235.45,235.45,235.45,235.45,2
20090601|2009-04-24 13:00,24,235,235.5,235,235.5,2
20090601|2009-04-24 13:30,24,235.5,235.5,235.5,235.5,3
20090601|2009-04-24 14:00,24,235.5,235.5,235.5,235.5,1
20090601|2009-04-24 14:30,24,235.65,235.65,232.85,232.85,4
20090601|2009-04-24 15:00,24,233.95,233.95,233.95,233.95,1
20090601|2009-04-24 15:30,24,235.7,235.8,235.7,235.8,5
20090601|2009-04-26 17:30,27,236.4,236.4,235.5,235.5,3
20090601|2009-04-26 18:30,27,236.4,236.4,236.4,236.4,2
20090601|2009-04-26 20:00,27,235.1,235.1,235.1,235.1,1
20090601|2009-04-26 21:00,27,235.1,235.1,235.1,235.1,1
20090601|2009-04-27 00:30,27,235,235.85,232.1,232.1,60
20090601|2009-04-27 01:00,27,232.1,232.5,232.1,232.5,24
20090601|2009-04-27 02:00,27,232.5,236.4,232.2,236.4,37
20090601|2009-04-27 02:30,27,232.25,232.25,231.9,232,13
20090601|2009-04-27 03:30,27,232,232,231.9,231.9,13
20090601|2009-04-27 04:00,27,231.9,231.9,231.9,231.9,2
20090601|2009-04-27 06:30,27,232.25,232.25,232.25,232.25,2
20090601|2009-04-27 07:00,27,232.25,232.25,232.25,232.25,1
20090601|2009-04-27 07:30,27,233,233,226.75,226.8,136
20090601|2009-04-27 08:00,27,226.3,228.25,226.3,228.1,26
20090601|2009-04-27 08:30,27,228,229.15,228,229.15,105
20090601|2009-04-27 09:00,27,229.15,229.15,229.15,229.15,64
20090601|2009-04-27 09:30,27,228.75,229.15,228.7,228.7,13
20090601|2009-04-27 10:00,27,228.65,229.3,228.35,228.35,13
20090601|2009-04-27 10:30,27,228.35,229.25,228.3,229.25,13
20090601|2009-04-27 11:30,27,229.25,229.25,228.85,228.95,6
20090601|2009-04-27 12:00,27,228.5,228.5,225.5,225.5,12
20090601|2009-04-27 12:30,27,228,228,227.05,227.3,5
20090601|2009-04-27 13:00,27,227.3,227.3,226.45,226.55,15
20090601|2009-04-27 13:30,27,226.5,227.7,226.5,227.2,10
20090601|2009-04-27 14:00,27,226.6,227.1,226.6,226.8,7
20090601|2009-04-27 14:30,27,226.25,226.75,226.25,226.35,5
20090601|2009-04-27 15:00,27,226.9,227.75,226.9,227.25,6
20090601|2009-04-27 15:30,27,226.9,227.25,226.9,227.25,4
20090601|2009-04-27 17:00,28,225.35,225.35,225.3,225.3,5
20090601|2009-04-27 17:30,28,226.05,226.05,226.05,226.05,1
20090601|2009-04-27 20:00,28,225.2,225.2,225.2,225.2,1
20090601|2009-04-27 20:30,28,225.2,225.2,225.2,225.2,1
20090601|2009-04-27 21:00,28,225.1,225.1,225.1,225.1,1
20090601|2009-04-27 22:00,28,225.1,225.1,225.1,225.1,1
20090601|2009-04-27 23:00,28,225.8,225.8,225.6,225.6,3
20090601|2009-04-27 23:30,28,225.6,225.6,225.6,225.6,1
20090601|2009-04-28 00:00,28,225.1,225.1,225.1,225.1,1
20090601|2009-04-28 01:00,28,225.1,225.1,225.1,225.1,2
20090601|2009-04-28 01:30,28,225.1,225.1,223,223,38
20090601|2009-04-28 02:00,28,222.95,224.75,221.95,224.75,56
20090601|2009-04-28 02:30,28,224,224,224,224,1
20090601|2009-04-28 03:00,28,222.5,222.5,221.25,221.25,5
20090601|2009-04-28 03:30,28,221.1,221.15,211.2,217,195
20090601|2009-04-28 04:00,28,217,217.15,216.2,217,69
20090601|2009-04-28 04:30,28,216.5,216.5,215.25,215.25,40
20090601|2009-04-28 05:00,28,215.25,218,215.25,215.75,11
20090601|2009-04-28 05:30,28,216,218,215.75,216,11
20090601|2009-04-28 06:00,28,216,219,216,217,16
20090601|2009-04-28 06:30,28,217,217.45,215.1,216.75,16
20090601|2009-04-28 07:00,28,216.45,216.45,214.25,214.25,74
20090601|2009-04-28 07:30,28,213.05,214.4,211.5,213.25,152
20090601|2009-04-28 08:00,28,212.8,215.2,212.8,214.05,92
20090601|2009-04-28 08:30,28,214.6,216.3,214.05,216.3,169
20090601|2009-04-28 09:00,28,216,218.55,216,218.2,141
20090601|2009-04-28 09:30,28,217.9,218.05,217.65,217.75,19
20090601|2009-04-28 10:00,28,217.75,217.75,217.15,217.45,27
20090601|2009-04-28 10:30,28,217.45,217.45,217,217,18
20090601|2009-04-28 11:00,28,217.1,218.2,216.85,218.2,30
20090601|2009-04-28 11:30,28,218.15,218.15,216.3,216.3,19
20090601|2009-04-28 12:00,28,216.85,217.45,216.85,217.3,20
20090601|2009-04-28 12:30,28,217,217.25,216,216,18
20090601|2009-04-28 13:00,28,216.05,216.05,216,216,5
20090601|2009-04-28 13:30,28,216,216.5,216,216.5,5
20090601|2009-04-28 14:00,28,216.5,216.5,216.1,216.5,4
20090601|2009-04-28 14:30,28,216.15,216.15,216.15,216.15,1
20090601|2009-04-28 15:30,28,216.3,216.3,216.3,216.3,1
20090601|2009-04-28 17:00,29,217.8,217.9,217,217,4
20090601|2009-04-28 18:00,29,216.8,216.8,216.8,216.8,5
20090601|2009-04-28 18:30,29,216.8,216.8,216.8,216.8,2
20090601|2009-04-28 20:30,29,216.65,216.65,216.65,216.65,1
20090601|2009-04-28 22:30,29,216.65,216.65,216.65,216.65,1
20090601|2009-04-28 23:00,29,216.7,216.7,216.7,216.7,1
20090601|2009-04-29 00:00,29,216,216,216,216,1
20090601|2009-04-29 00:30,29,216.8,216.8,216.8,216.8,1
20090601|2009-04-29 01:00,29,216.8,216.8,216.8,216.8,31
20090601|2009-04-29 01:30,29,218,218,218,218,1
20090601|2009-04-29 02:00,29,217.8,217.8,217.8,217.8,5
20090601|2009-04-29 03:00,29,217,217,216.1,216.1,26
20090601|2009-04-29 03:30,29,216.35,216.5,216,216,24
20090601|2009-04-29 04:00,29,216.5,216.5,216.5,216.5,4
20090601|2009-04-29 04:30,29,216,217,216,217,12
20090601|2009-04-29 05:00,29,218,219,217.5,217.5,12
20090601|2009-04-29 05:30,29,218.4,219,218.4,219,9
20090601|2009-04-29 06:00,29,219,219,218.5,218.5,12
20090601|2009-04-29 06:30,29,218.85,219.6,218,218,22
20090601|2009-04-29 07:00,29,218,218.7,216.55,216.55,11
20090601|2009-04-29 07:30,29,216.6,219,216.55,219,88
20090601|2009-04-29 08:00,29,219.25,219.9,218.55,219.1,26
20090601|2009-04-29 08:30,29,219,219.1,219,219,22
20090601|2009-04-29 09:00,29,219.1,219.75,219.05,219.3,23
20090601|2009-04-29 09:30,29,219.9,220,219.15,219.5,24
20090601|2009-04-29 10:00,29,219.45,219.5,218.55,219.5,21
20090601|2009-04-29 10:30,29,219.5,224.45,219.5,223,286
20090601|2009-04-29 11:00,29,223.3,224.9,223.3,224.5,222
20090601|2009-04-29 11:30,29,224.5,224.5,222.7,223,36
20090601|2009-04-29 12:00,29,223,223.3,222.2,222.2,29
20090601|2009-04-29 12:30,29,223.55,223.65,222.75,222.75,12
20090601|2009-04-29 13:00,29,222.8,224.75,222.6,224,10
20090601|2009-04-29 13:30,29,223.9,223.9,221.55,221.55,11
20090601|2009-04-29 14:00,29,221.55,221.65,221.55,221.65,2
20090601|2009-04-29 14:30,29,222,222,221.55,222,9
20090601|2009-04-29 15:00,29,222,222,222,222,1
20090601|2009-04-29 15:30,29,221.5,221.5,221.5,221.5,1
20090601|2009-04-29 17:30,30,224.5,224.5,224.5,224.5,2
20090601|2009-04-29 18:30,30,222,222,222,222,1
20090601|2009-04-29 19:30,30,221.55,224.5,221.55,224.5,5
20090601|2009-04-29 20:00,30,224.5,224.5,224.5,224.5,8
20090601|2009-04-30 00:00,30,223.7,223.7,223.7,223.7,1
20090601|2009-04-30 01:00,30,223.7,223.7,223.7,223.7,1
20090601|2009-04-30 01:30,30,224.5,224.5,224.5,224.5,3
20090601|2009-04-30 02:30,30,224,224,224,224,1
20090601|2009-04-30 03:00,30,223.5,224,223.5,224,21
20090601|2009-04-30 03:30,30,222.5,224.5,222,222,23
20090601|2009-04-30 04:00,30,222,222.5,222,222.5,11
20090601|2009-04-30 04:30,30,222.5,222.5,222.5,222.5,1
20090601|2009-04-30 07:00,30,223,223,221.75,221.75,11
20090601|2009-04-30 07:30,30,221.75,221.75,218.65,218.7,60
20090601|2009-04-30 08:00,30,218.7,219,215.7,219,277
20090601|2009-04-30 08:30,30,219,221,219,221,30
20090601|2009-04-30 09:00,30,220.1,220.45,219.6,219.6,13
20090601|2009-04-30 09:30,30,220.1,220.5,219.6,220.5,34
20090601|2009-04-30 10:00,30,220.5,220.95,220,220.5,9
20090601|2009-04-30 10:30,30,220.95,221.15,220.95,221.15,15
20090601|2009-04-30 11:00,30,220.2,220.2,220,220,28
20090601|2009-04-30 11:30,30,219.7,219.7,217.05,217.5,33
20090601|2009-04-30 12:00,30,217.95,219,217.5,219,11
20090601|2009-04-30 12:30,30,217.45,217.45,217.4,217.4,2
20090601|2009-04-30 13:00,30,217.85,219.1,217.85,219.1,2
20090601|2009-04-30 13:30,30,219.15,219.15,219.15,219.15,2
20090601|2009-04-30 14:00,30,218.7,218.7,218.7,218.7,1
20090601|2009-04-30 14:30,30,218.8,218.8,218.8,218.8,1
20090601|2009-04-30 15:00,30,218.5,218.5,218.5,218.5,2
20090601|2009-04-30 23:00,1,218.8,218.8,218.8,218.8,3
20090601|2009-05-01 02:30,1,217.25,217.25,217.2,217.2,6
20090601|2009-05-01 03:00,1,217.2,217.2,217.2,217.2,2
20090601|2009-05-01 03:30,1,216.5,216.5,213.3,214,50
20090601|2009-05-01 04:00,1,214,215.8,214,215.8,21
20090601|2009-05-01 04:30,1,215.05,215.05,215.05,215.05,6
20090601|2009-05-01 05:00,1,214.3,214.3,214.3,214.3,1
20090601|2009-05-01 05:30,1,215,215,215,215,1
20090601|2009-05-01 06:00,1,214,214,212.5,212.5,24
20090601|2009-05-01 06:30,1,212.5,213.55,212.5,213.55,14
20090601|2009-05-01 07:00,1,213.95,215,213.95,215,10
20090601|2009-05-01 07:30,1,214.95,215,213.9,214,25
20090601|2009-05-01 08:00,1,213.5,214,209.3,213,117
20090601|2009-05-01 08:30,1,213,213,212,212.25,33
20090601|2009-05-01 09:00,1,212,212.7,212,212.7,31
20090601|2009-05-01 09:30,1,212.75,213,211.75,211.75,72
20090601|2009-05-01 10:00,1,212.05,214,212,213.9,84
20090601|2009-05-01 10:30,1,213.5,214.25,213.4,214.25,73
20090601|2009-05-01 11:00,1,214.25,216.95,214,216.3,42
20090601|2009-05-01 11:30,1,216.6,216.6,213,214,17
20090601|2009-05-01 12:00,1,214,215.8,214,214.6,11
20090601|2009-05-01 12:30,1,214.6,215.5,214.3,214.3,5
20090601|2009-05-01 13:00,1,216.75,216.95,214.9,214.9,9
20090601|2009-05-01 15:30,1,216.15,216.15,216.15,216.15,1
20090601|2009-05-01 16:00,1,216,216,216,216,1
20090601|2009-05-03 17:00,4,213.9,213.9,209.1,210,31
20090601|2009-05-03 17:30,4,212,212,212,212,1
20090601|2009-05-03 20:30,4,212.5,212.5,212,212,2
20090601|2009-05-03 21:00,4,213,213,213,213,1
20090601|2009-05-03 21:30,4,213,213,213,213,8
20090601|2009-05-03 22:00,4,213,213,213,213,2
20090601|2009-05-03 22:30,4,213.7,216.5,213.7,216.5,10
20090601|2009-05-04 00:00,4,213.35,213.35,213.35,213.35,1
20090601|2009-05-04 01:00,4,214.9,215.5,213.95,215.5,6
20090601|2009-05-04 01:30,4,215.5,216,213.95,213.95,15
20090601|2009-05-04 02:00,4,213.95,215.95,213.95,215.95,2
20090601|2009-05-04 03:30,4,215.9,215.9,215.9,215.9,1
20090601|2009-05-04 04:00,4,215.6,215.6,215.35,215.35,2
20090601|2009-05-04 05:00,4,215.9,216,215.9,216,17
20090601|2009-05-04 05:30,4,215.9,216,215.9,216,6
20090601|2009-05-04 06:00,4,216,216,215.9,216,37
20090601|2009-05-04 06:30,4,216,216.3,216,216.3,8
20090601|2009-05-04 07:00,4,216.3,216.55,216.2,216.55,16
20090601|2009-05-04 07:30,4,216.2,216.2,212.85,216,66
20090601|2009-05-04 08:00,4,216,216,215.8,216,21
20090601|2009-05-04 08:30,4,216.15,219.85,216,219,154
20090601|2009-05-04 09:00,4,219,221.25,219,220.95,108
20090601|2009-05-04 09:30,4,220.95,222.05,220.95,221.5,64
20090601|2009-05-04 10:00,4,221.7,221.7,220.5,221,10
20090601|2009-05-04 10:30,4,220.95,221,220.1,220.1,5
20090601|2009-05-04 11:00,4,221,222.5,220.95,221.75,42
20090601|2009-05-04 11:30,4,222,222.75,221.7,222,41
20090601|2009-05-04 12:00,4,222.2,222.5,222,222.5,5
20090601|2009-05-04 12:30,4,222.65,222.7,221.9,221.9,6
20090601|2009-05-04 13:00,4,222.25,222.35,222.05,222.3,6
20090601|2009-05-04 13:30,4,222.15,222.75,222,222.75,11
20090601|2009-05-04 14:00,4,222.35,222.35,220.55,220.55,14
20090601|2009-05-04 14:30,4,221.15,221.15,220.95,221,4
20090601|2009-05-04 15:00,4,221.05,221.35,220.95,220.95,5
20090601|2009-05-04 15:30,4,221.4,221.4,221.4,221.4,1
20090601|2009-05-04 17:00,5,219,219,219,219,1
20090601|2009-05-04 17:30,5,220.5,221.4,220.5,221.4,5
20090601|2009-05-04 20:00,5,223.65,223.7,223.5,223.5,4
20090601|2009-05-04 20:30,5,223.7,223.7,223.7,223.7,3
20090601|2009-05-04 21:00,5,223.5,223.5,223,223,2
20090601|2009-05-04 23:30,5,222.75,222.75,222.75,222.75,1
20090601|2009-05-05 00:00,5,222.3,223.75,222.3,223.75,3
20090601|2009-05-05 01:00,5,221.1,221.1,221.1,221.1,2
20090601|2009-05-05 02:00,5,220.75,220.75,218.05,220,16
20090601|2009-05-05 02:30,5,220,220.9,220,220.9,4
20090601|2009-05-05 03:00,5,219.1,220.1,219.1,220.1,11
20090601|2009-05-05 03:30,5,219.6,219.6,219.6,219.6,2
20090601|2009-05-05 04:00,5,219.6,222,219.6,220.8,10
20090601|2009-05-05 04:30,5,221.4,222.95,221.4,222.95,7
20090601|2009-05-05 05:00,5,222.5,223.1,222.5,223,25
20090601|2009-05-05 05:30,5,223,223.1,223,223.1,7
20090601|2009-05-05 06:00,5,223,223.1,223,223.1,6
20090601|2009-05-05 06:30,5,223.45,226.9,223.45,224.8,112
20090601|2009-05-05 07:00,5,225,226,223,224,54
20090601|2009-05-05 07:30,5,225.5,227.75,225,225,69
20090601|2009-05-05 08:00,5,225,225.2,223,223.05,50
20090601|2009-05-05 08:30,5,223.05,223.4,222.3,223.05,19
20090601|2009-05-05 09:00,5,223.7,223.7,222.55,222.55,11
20090601|2009-05-05 09:30,5,223,223.05,222,222,39
20090601|2009-05-05 10:00,5,222.95,223,220.5,222.65,31
20090601|2009-05-05 10:30,5,221.75,221.75,220.5,220.5,5
20090601|2009-05-05 11:00,5,220.55,224.5,220.55,224,33
20090601|2009-05-05 11:30,5,224,224,222.8,222.95,36
20090601|2009-05-05 12:00,5,222.5,222.55,222.15,222.55,10
20090601|2009-05-05 12:30,5,222.65,222.65,222.65,222.65,1
20090601|2009-05-05 13:00,5,222.5,223,222.5,223,4
20090601|2009-05-05 13:30,5,222,222,220.5,220.55,5
20090601|2009-05-05 14:00,5,222.95,222.95,222.95,222.95,2
20090601|2009-05-05 15:00,5,223,223,220.6,220.6,10
20090601|2009-05-05 15:30,5,221,221,221,221,1
20090601|2009-05-05 20:30,6,221.65,221.65,221.65,221.65,1
20090601|2009-05-05 21:00,6,221,221,221,221,1
20090601|2009-05-05 21:30,6,220.25,220.25,220.25,220.25,1
20090601|2009-05-05 22:00,6,221,221.45,221,221.45,5
20090601|2009-05-05 23:00,6,221.45,221.45,221.45,221.45,2
20090601|2009-05-06 01:00,6,221,221,221,221,1
20090601|2009-05-06 02:00,6,222.25,223.8,222.25,223.8,5
20090601|2009-05-06 03:00,6,223.8,223.8,223.8,223.8,11
20090601|2009-05-06 03:30,6,223,223.8,223,223.8,8
20090601|2009-05-06 05:00,6,224.75,224.95,224.75,224.95,8
20090601|2009-05-06 05:30,6,224.6,224.6,224.6,224.6,1
20090601|2009-05-06 06:00,6,224.45,225,224.45,225,14
20090601|2009-05-06 06:30,6,225,225,225,225,1
20090601|2009-05-06 07:00,6,224.55,225.85,223.25,225.5,21
20090601|2009-05-06 07:30,6,225.85,226.95,225.85,226.4,83
20090601|2009-05-06 08:00,6,226.4,227.75,226,227.75,178
20090601|2009-05-06 08:30,6,227.8,228.5,227,227.95,59
20090601|2009-05-06 09:00,6,228,228.75,227.2,227.5,101
20090601|2009-05-06 09:30,6,227.9,228.25,227.9,228.25,15
20090601|2009-05-06 10:00,6,227.4,228.4,227.4,228,63
20090601|2009-05-06 10:30,6,228.05,228.5,228,228.5,26
20090601|2009-05-06 11:00,6,228.5,228.5,228.05,228.5,12
20090601|2009-05-06 11:30,6,228.5,228.5,228.05,228.05,15
20090601|2009-05-06 12:00,6,228.9,229.9,228.9,229.75,87
20090601|2009-05-06 12:30,6,229.95,230.5,229.95,230.5,58
20090601|2009-05-06 13:00,6,230.65,230.85,230.65,230.85,6
20090601|2009-05-06 13:30,6,230.85,230.85,230.45,230.85,6
20090601|2009-05-06 14:00,6,230.45,230.45,230.45,230.45,1
20090601|2009-05-06 14:30,6,230.45,230.45,230.1,230.3,8
20090601|2009-05-06 15:30,6,230.8,230.85,230.8,230.85,5
20090601|2009-05-06 19:30,7,231,231,231,231,2
20090601|2009-05-06 20:30,7,231,231,231,231,5
20090601|2009-05-06 21:00,7,231,231,231,231,2
20090601|2009-05-06 22:00,7,231,231,231,231,5
20090601|2009-05-06 22:30,7,231,231,231,231,11
20090601|2009-05-06 23:00,7,231,231,231,231,2
20090601|2009-05-06 23:30,7,231,231,231,231,1
20090601|2009-05-07 00:00,7,231,231.5,231,231.5,11
20090601|2009-05-07 00:30,7,231.5,231.5,231.5,231.5,17
20090601|2009-05-07 01:00,7,232.2,232.5,232.2,232.5,5
20090601|2009-05-07 01:30,7,232.75,234.8,232.5,234.8,44
20090601|2009-05-07 02:00,7,234.9,235.75,234.4,235.75,32
20090601|2009-05-07 02:30,7,235.75,235.75,234.4,234.4,9
20090601|2009-05-07 03:00,7,234.4,236,234.4,236,23
20090601|2009-05-07 03:30,7,236.25,236.5,236.25,236.5,28
20090601|2009-05-07 04:00,7,236.5,237.5,235.65,237.5,54
20090601|2009-05-07 04:30,7,236.4,237.5,236,237.5,11
20090601|2009-05-07 05:00,7,237,237,236,236,3
20090601|2009-05-07 05:30,7,236.7,236.7,236.7,236.7,10
20090601|2009-05-07 06:00,7,235.8,235.8,235.75,235.75,11
20090601|2009-05-07 06:30,7,235,236,234.2,236,20
20090601|2009-05-07 07:00,7,236.05,247.5,236.05,247.5,388
20090601|2009-05-07 07:30,7,247.5,248.9,238,242.4,503
20090601|2009-05-07 08:00,7,242.5,242.5,241.15,242.45,181
20090601|2009-05-07 08:30,7,242.2,243.5,241.05,241.5,220
20090601|2009-05-07 09:00,7,241.4,241.5,236.4,238.2,171
20090601|2009-05-07 09:30,7,238.5,239.9,238.15,238.8,48
20090601|2009-05-07 10:00,7,238.8,240,238.8,239.25,56
20090601|2009-05-07 10:30,7,239.6,240.85,239.4,240.85,41
20090601|2009-05-07 11:00,7,240.85,240.9,239.45,239.45,15
20090601|2009-05-07 11:30,7,240.1,242.05,240.05,242.05,65
20090601|2009-05-07 12:00,7,242,242.85,240.65,241.15,36
20090601|2009-05-07 12:30,7,240.4,241.7,239.25,239.25,47
20090601|2009-05-07 13:00,7,239.3,240.55,239.25,240.55,9
20090601|2009-05-07 13:30,7,240.55,240.55,238.35,238.95,34
20090601|2009-05-07 14:00,7,238.95,240.55,238.95,239,11
20090601|2009-05-07 14:30,7,239,239.1,239,239.1,2
20090601|2009-05-07 15:00,7,239.1,240,239.1,240,6
20090601|2009-05-07 15:30,7,240,240,240,240,6
20090601|2009-05-07 16:00,7,238.3,240.5,238.3,240.5,8
20090601|2009-05-07 17:00,8,241.5,241.5,241.5,241.5,3
20090601|2009-05-07 20:30,8,241.7,241.7,241.7,241.7,1
20090601|2009-05-07 21:30,8,240.1,240.1,240.1,240.1,1
20090601|2009-05-07 22:00,8,239.1,239.1,238.8,238.8,4
20090601|2009-05-07 22:30,8,239,239,238.8,238.8,3
20090601|2009-05-08 00:00,8,239.1,239.1,239.1,239.1,1
20090601|2009-05-08 02:30,8,241.1,242,241.1,242,3
20090601|2009-05-08 03:00,8,241.95,242.5,241.95,241.95,11
20090601|2009-05-08 03:30,8,242.25,243.9,242.25,242.75,57
20090601|2009-05-08 04:00,8,243.6,243.75,242.45,242.75,34
20090601|2009-05-08 04:30,8,243.25,244.25,243.25,244.25,33
20090601|2009-05-08 05:00,8,242.75,242.75,242.75,242.75,2
20090601|2009-05-08 06:00,8,242.7,242.7,242.7,242.7,1
20090601|2009-05-08 06:30,8,242.8,243.25,242.8,243.25,14
20090601|2009-05-08 07:00,8,243.9,245,243.7,245,56
20090601|2009-05-08 07:30,8,244.75,245.75,243,243.65,105
20090601|2009-05-08 08:00,8,243.8,244,243,243.7,60
20090601|2009-05-08 08:30,8,243.75,244.7,242.4,244.7,151
20090601|2009-05-08 09:00,8,244.15,244.15,241.25,241.5,84
20090601|2009-05-08 09:30,8,241.75,243.7,241.75,241.8,49
20090601|2009-05-08 10:00,8,242.5,242.9,241.05,242.9,12
20090601|2009-05-08 10:30,8,242.25,242.7,242,242.1,14
20090601|2009-05-08 11:00,8,242.1,242.1,241.85,242.05,13
20090601|2009-05-08 11:30,8,242.3,242.3,241.75,242.3,10
20090601|2009-05-08 12:00,8,242.25,243,241.25,243,18
20090601|2009-05-08 12:30,8,243.45,243.45,243.45,243.45,6
20090601|2009-05-08 13:00,8,243.45,243.75,243.45,243.75,23
20090601|2009-05-08 13:30,8,243.3,243.8,243.3,243.8,5
20090601|2009-05-08 14:00,8,243.1,243.1,242.85,242.85,3
20090601|2009-05-08 14:30,8,242.85,242.85,242.85,242.85,1
20090601|2009-05-08 15:30,8,243.7,243.7,243.7,243.7,1
20090601|2009-05-10 17:00,11,242.3,245.5,242.3,242.85,17
20090601|2009-05-10 19:30,11,243.9,243.9,243.45,243.45,4
20090601|2009-05-10 20:00,11,243.45,243.45,243.45,243.45,4
20090601|2009-05-10 21:30,11,243.45,243.5,243.45,243.5,3
20090601|2009-05-10 22:00,11,245.75,245.75,245.65,245.75,6
20090601|2009-05-10 22:30,11,245.75,245.75,245.75,245.75,3
20090601|2009-05-10 23:00,11,245.8,245.8,245.8,245.8,6
20090601|2009-05-10 23:30,11,245.1,245.1,244.5,244.5,5
20090601|2009-05-11 00:00,11,245.75,245.8,245.75,245.8,2
20090601|2009-05-11 00:30,11,244.15,244.15,244.1,244.1,3
20090601|2009-05-11 01:00,11,244.9,244.95,244.2,244.5,4
20090601|2009-05-11 01:30,11,244.15,244.15,244.1,244.1,3
20090601|2009-05-11 02:00,11,243.5,243.75,243.5,243.5,4
20090601|2009-05-11 02:30,11,242.75,242.75,242,242.7,24
20090601|2009-05-11 03:00,11,241.95,242,241.05,241.05,53
20090601|2009-05-11 03:30,11,241.05,242.8,241,241,13
20090601|2009-05-11 04:30,11,239.6,239.6,239.1,239.1,15
20090601|2009-05-11 05:00,11,239.2,239.2,239.2,239.2,1
20090601|2009-05-11 05:30,11,239.1,239.1,238.8,239.05,14
20090601|2009-05-11 06:00,11,239.05,239.05,238.8,238.8,14
20090601|2009-05-11 06:30,11,238.4,238.7,237.1,237.1,14
20090601|2009-05-11 07:00,11,237.15,238.55,237.15,238.45,5
20090601|2009-05-11 07:30,11,238,240,237.45,237.65,33
20090601|2009-05-11 08:00,11,237.65,238.05,235.25,236.5,52
20090601|2009-05-11 08:30,11,236.5,238.5,236.5,238.5,27
20090601|2009-05-11 09:00,11,238.5,238.95,237.55,238.35,30
20090601|2009-05-11 09:30,11,237.55,238.35,237.05,237.7,39
20090601|2009-05-11 10:00,11,237.1,237.25,235.75,235.75,71
20090601|2009-05-11 10:30,11,235.75,237.75,235.5,237.75,68
20090601|2009-05-11 11:00,11,236.85,237.25,236.35,236.8,10
20090601|2009-05-11 11:30,11,237.05,237.6,236.8,237,15
20090601|2009-05-11 12:00,11,236.7,237.25,236.7,236.95,9
20090601|2009-05-11 12:30,11,237.2,237.2,236.55,236.55,3
20090601|2009-05-11 13:00,11,236.55,236.55,236.2,236.25,9
20090601|2009-05-11 13:30,11,236.25,236.25,235.5,235.5,12
20090601|2009-05-11 14:00,11,236.5,236.65,235.5,235.5,14
20090601|2009-05-11 15:30,11,235.55,235.95,235.55,235.95,2
20090601|2009-05-11 16:00,11,235.65,235.65,235.5,235.5,2
20090601|2009-05-11 17:30,12,236.7,236.7,236.7,236.7,1
20090601|2009-05-11 18:00,12,236.65,236.65,236.65,236.65,1
20090601|2009-05-11 19:00,12,237.15,237.75,237.15,237.75,7
20090601|2009-05-12 00:30,12,236.05,236.05,236.05,236.05,1
20090601|2009-05-12 01:00,12,237.7,237.7,237.7,237.7,2
20090601|2009-05-12 02:00,12,237.45,237.75,237.45,237.75,3
20090601|2009-05-12 02:30,12,237.8,237.8,237.75,237.75,9
20090601|2009-05-12 03:00,12,237.8,240.85,237.8,240.75,29
20090601|2009-05-12 03:30,12,238.75,238.75,237,237,65
20090601|2009-05-12 04:00,12,235.55,237.1,235.05,237.1,32
20090601|2009-05-12 04:30,12,237.05,237.1,236.55,236.55,6
20090601|2009-05-12 05:00,12,236.4,236.4,235.5,235.5,5
20090601|2009-05-12 05:30,12,236.05,236.5,236.05,236.5,4
20090601|2009-05-12 06:00,12,235.55,236,234.75,236,7
20090601|2009-05-12 06:30,12,236,238,236,237.2,12
20090601|2009-05-12 07:00,12,238.15,238.15,237.25,238.15,7
20090601|2009-05-12 07:30,12,237.25,238.9,237.2,237.25,71
20090601|2009-05-12 08:00,12,237.2,237.6,234.1,234.1,107
20090601|2009-05-12 08:30,12,234.45,234.7,233.8,234.7,29
20090601|2009-05-12 09:00,12,235.2,236,233.8,236,24
20090601|2009-05-12 09:30,12,235.45,236.5,235.45,236.45,21
20090601|2009-05-12 10:00,12,236.7,237.3,236.15,236.15,11
20090601|2009-05-12 10:30,12,236.5,236.85,235.75,236,17
20090601|2009-05-12 11:00,12,236,236,234.25,234.55,21
20090601|2009-05-12 11:30,12,234.5,234.85,234,234.45,21
20090601|2009-05-12 12:00,12,234.7,234.7,234.5,234.5,4
20090601|2009-05-12 12:30,12,235,235,234.65,234.65,8
20090601|2009-05-12 13:00,12,235.15,235.25,235.15,235.2,7
20090601|2009-05-12 13:30,12,235.25,235.25,234.4,235.25,14
20090601|2009-05-12 14:00,12,235.25,235.25,235.2,235.25,4
20090601|2009-05-12 14:30,12,235.25,235.25,235.25,235.25,1
20090601|2009-05-12 15:00,12,235.25,235.25,235.25,235.25,1
20090601|2009-05-12 17:00,13,236.75,236.75,236.75,236.75,1
20090601|2009-05-12 18:00,13,236.5,236.5,236.5,236.5,4
20090601|2009-05-12 18:30,13,236.25,236.25,236.25,236.25,1
20090601|2009-05-12 19:30,13,236.45,236.45,236.45,236.45,5
20090601|2009-05-12 20:00,13,236.75,236.8,236.7,236.75,6
20090601|2009-05-12 20:30,13,236.75,236.75,236.75,236.75,1
20090601|2009-05-12 23:00,13,236.3,236.3,236.3,236.3,5
20090601|2009-05-12 23:30,13,236.7,236.7,236.7,236.7,1
20090601|2009-05-13 00:30,13,236.5,236.75,236.5,236.75,5
20090601|2009-05-13 01:00,13,236.8,237,236.8,237,5
20090601|2009-05-13 01:30,13,237,237,237,237,3
20090601|2009-05-13 02:00,13,237.3,237.75,237.3,237.75,10
20090601|2009-05-13 02:30,13,237.75,237.75,237.75,237.75,5
20090601|2009-05-13 03:00,13,237.75,237.9,237.75,237.9,10
20090601|2009-05-13 03:30,13,238,238.9,237.8,238.1,31
20090601|2009-05-13 04:00,13,238.1,238.1,238,238,8
20090601|2009-05-13 04:30,13,238,238,235,235.45,39
20090601|2009-05-13 05:00,13,234.15,234.95,233.85,234.6,16
20090601|2009-05-13 06:00,13,235,235,235,235,21
20090601|2009-05-13 06:30,13,234.65,234.65,233.05,233.05,8
20090601|2009-05-13 07:00,13,232.8,232.8,231.8,231.8,28
20090601|2009-05-13 07:30,13,232,233.15,231,231,20
20090601|2009-05-13 08:00,13,232.55,232.75,231.6,232,25
20090601|2009-05-13 08:30,13,231.75,232.5,231.45,232.5,43
20090601|2009-05-13 09:00,13,232.5,233,232,232.15,51
20090601|2009-05-13 09:30,13,232.05,232.05,227,227.15,163
20090601|2009-05-13 10:00,13,228.25,228.25,224,227.7,243
20090601|2009-05-13 10:30,13,226.75,227,225.55,226.5,13
20090601|2009-05-13 11:00,13,227,227.5,225,225,39
20090601|2009-05-13 11:30,13,225.5,227.35,225.1,227.3,55
20090601|2009-05-13 12:00,13,227.35,227.35,226.2,226.3,27
20090601|2009-05-13 12:30,13,226.3,226.3,224,224,70
20090601|2009-05-13 13:00,13,224,224,222.55,222.55,50
20090601|2009-05-13 13:30,13,223,224,222.5,222.8,38
20090601|2009-05-13 14:00,13,222.6,222.8,222.5,222.8,18
20090601|2009-05-13 14:30,13,222.8,222.8,222.8,222.8,5
20090601|2009-05-13 15:30,13,222.8,222.8,222.5,222.5,2
20090601|2009-05-13 16:00,13,222.5,222.55,222.5,222.55,29
20090601|2009-05-13 17:00,14,222.5,224.5,222.5,224.45,6
20090601|2009-05-13 17:30,14,223.35,223.5,223.35,223.5,5
20090601|2009-05-13 18:30,14,223.6,223.8,223.6,223.8,14
20090601|2009-05-13 19:00,14,224.2,224.2,223.05,223.5,4
20090601|2009-05-13 19:30,14,223.5,224.5,223.5,224.5,7
20090601|2009-05-13 20:00,14,223.8,224.45,223,224.45,16
20090601|2009-05-13 21:30,14,224.25,224.25,223.7,223.7,7
20090601|2009-05-13 22:00,14,223.7,223.7,223.45,223.45,6
20090601|2009-05-13 22:30,14,223.7,223.7,223.05,223.5,12
20090601|2009-05-13 23:00,14,223.55,223.75,223.5,223.5,5
20090601|2009-05-13 23:30,14,224.05,224.05,224.05,224.05,6
20090601|2009-05-14 01:30,14,223.5,224.25,223.5,223.5,6
20090601|2009-05-14 02:00,14,222.6,222.6,220.75,220.75,123
20090601|2009-05-14 02:30,14,222,222,222,222,5
20090601|2009-05-14 03:00,14,222,224.25,222,224.25,40
20090601|2009-05-14 03:30,14,224.65,226,224.65,226,23
20090601|2009-05-14 04:30,14,224.05,224.05,224.05,224.05,1
20090601|2009-05-14 05:30,14,224,224.05,223,223,36
20090601|2009-05-14 06:00,14,222.8,222.8,222.25,222.25,31
20090601|2009-05-14 06:30,14,222.85,222.85,222.85,222.85,2
20090601|2009-05-14 07:00,14,222.85,224.7,222.85,223,15
20090601|2009-05-14 07:30,14,226,226,221.3,223,38
20090601|2009-05-14 08:00,14,223,225.1,223,224.2,74
20090601|2009-05-14 08:30,14,224.2,224.65,223.85,224.65,27
20090601|2009-05-14 09:00,14,224.05,225.2,223.6,225.2,11
20090601|2009-05-14 09:30,14,225.25,225.8,224.5,224.5,35
20090601|2009-05-14 10:00,14,224.65,224.95,224.15,224.4,20
20090601|2009-05-14 10:30,14,223.65,224.15,223,224.15,17
20090601|2009-05-14 11:00,14,224.25,225,223.6,223.6,46
20090601|2009-05-14 11:30,14,223.65,226,223.1,226,77
20090601|2009-05-14 12:00,14,225,225.15,225,225.15,2
20090601|2009-05-14 12:30,14,225.75,225.75,225,225,2
20090601|2009-05-14 13:30,14,225.95,226.65,225.95,226.65,10
20090601|2009-05-14 14:00,14,226.65,227,225.9,225.9,27
20090601|2009-05-14 14:30,14,226,226,226,226,1
20090601|2009-05-14 15:00,14,225.95,226.1,225.95,226.1,3
20090601|2009-05-14 15:30,14,226.3,226.3,226.3,226.3,1
20090601|2009-05-14 17:00,15,226.7,226.7,226.1,226.1,2
20090601|2009-05-14 18:00,15,225.55,225.55,225.55,225.55,1
20090601|2009-05-14 19:00,15,225.05,225.05,225.05,225.05,2
20090601|2009-05-14 20:30,15,227.3,227.85,226.55,227.35,16
20090601|2009-05-14 21:00,15,227.2,227.2,227.15,227.15,3
20090601|2009-05-14 22:00,15,227.5,227.9,227.5,227.9,6
20090601|2009-05-14 22:30,15,227.9,227.95,227.9,227.95,10
20090601|2009-05-15 00:00,15,228.15,228.15,228.15,228.15,1
20090601|2009-05-15 01:30,15,226.85,226.85,226.8,226.8,2
20090601|2009-05-15 03:00,15,227.15,227.2,227.15,227.2,6
20090601|2009-05-15 03:30,15,226.9,226.9,226.15,226.15,14
20090601|2009-05-15 04:00,15,226.35,226.35,226,226,4
20090601|2009-05-15 04:30,15,225.05,226.7,225.05,226.7,8
20090601|2009-05-15 05:00,15,226.7,226.7,226.6,226.6,11
20090601|2009-05-15 05:30,15,225.05,225.05,225,225,19
20090601|2009-05-15 06:00,15,225.9,225.95,225.9,225.95,11
20090601|2009-05-15 06:30,15,226.3,226.3,226,226,6
20090601|2009-05-15 07:00,15,225.95,225.95,224.55,225.7,61
20090601|2009-05-15 07:30,15,225.9,226.8,225.9,226.8,11
20090601|2009-05-15 08:00,15,226.5,226.9,225.55,226.9,16
20090601|2009-05-15 08:30,15,226.85,226.9,226.5,226.5,9
20090601|2009-05-15 09:00,15,226.25,228,226.25,227,33
20090601|2009-05-15 09:30,15,227.95,228.2,226.6,226.6,43
20090601|2009-05-15 10:00,15,227,228.2,226.5,227.05,24
20090601|2009-05-15 10:30,15,227.05,227.05,226,226.05,14
20090601|2009-05-15 11:00,15,226.7,226.8,226.55,226.55,8
20090601|2009-05-15 11:30,15,226.55,227,226.2,226.95,13
20090601|2009-05-15 12:00,15,227.2,227.2,225.1,225.1,3
20090601|2009-05-15 12:30,15,225.7,225.7,225.7,225.7,1
20090601|2009-05-15 13:00,15,225.35,225.8,225.1,225.1,9
20090601|2009-05-15 13:30,15,225,225,224.55,224.55,8
20090601|2009-05-15 14:30,15,224.9,224.9,224.9,224.9,1
20090601|2009-05-15 15:30,15,224.85,225.35,224.85,225.35,2
20090601|2009-05-17 17:00,18,227,227.75,227,227.75,4
20090601|2009-05-17 21:00,18,226.95,226.95,226.95,226.95,1
20090601|2009-05-18 01:00,18,227,227.75,227,227.75,5
20090601|2009-05-18 01:30,18,227.25,227.25,227.25,227.25,3
20090601|2009-05-18 02:00,18,227.25,227.25,227.25,227.25,2
20090601|2009-05-18 02:30,18,226.55,227.35,226.55,227.35,98
20090601|2009-05-18 03:00,18,226.75,226.75,225.5,225.55,7
20090601|2009-05-18 03:30,18,226,226,226,226,1
20090601|2009-05-18 04:00,18,226.35,226.35,226.35,226.35,5
20090601|2009-05-18 05:00,18,226.05,226.05,226,226,2
20090601|2009-05-18 05:30,18,226,226,226,226,3
20090601|2009-05-18 06:00,18,226,226,226,226,2
20090601|2009-05-18 07:00,18,226,227.45,226,227.45,2
20090601|2009-05-18 07:30,18,227.45,227.8,226,226.4,16
20090601|2009-05-18 08:00,18,226.4,226.75,225.7,226,92
20090601|2009-05-18 08:30,18,226.25,226.65,225.8,226.65,16
20090601|2009-05-18 09:00,18,226.75,226.75,226,226.4,6
20090601|2009-05-18 09:30,18,226.6,227.1,226.25,227,34
20090601|2009-05-18 10:00,18,227,228.45,225.75,228.45,64
20090601|2009-05-18 10:30,18,228.4,229,227.85,229,21
20090601|2009-05-18 11:00,18,228.35,229.5,228.15,229.25,46
20090601|2009-05-18 11:30,18,229.7,230,229.7,230,10
20090601|2009-05-18 12:00,18,230.25,232.55,230.25,232.55,51
20090601|2009-05-18 12:30,18,231.95,231.95,231.15,231.2,7
20090601|2009-05-18 13:00,18,231.1,231.1,230.15,230.15,16
20090601|2009-05-18 13:30,18,229.25,230,229.25,230,4
20090601|2009-05-18 14:30,18,229.7,229.7,229,229,16
20090601|2009-05-18 15:00,18,229.05,229.15,229.05,229.05,14
20090601|2009-05-18 18:00,19,229.7,229.7,229.7,229.7,4
20090601|2009-05-18 18:30,19,230.8,230.8,230.8,230.8,1
20090601|2009-05-18 19:30,19,230.5,230.5,230.5,230.5,2
20090601|2009-05-18 20:00,19,230.5,230.5,230.4,230.4,4
20090601|2009-05-18 20:30,19,230.4,230.4,230,230,4
20090601|2009-05-18 22:30,19,229.95,229.95,229.95,229.95,2
20090601|2009-05-19 00:00,19,229.9,229.9,229.9,229.9,1
20090601|2009-05-19 01:30,19,230.3,230.5,230.3,230.5,2
20090601|2009-05-19 02:00,19,231.65,232.8,231.65,232.8,31
20090601|2009-05-19 02:30,19,232.8,233,232.75,233,11
20090601|2009-05-19 03:00,19,232.95,236.7,232.95,236.7,106
20090601|2009-05-19 03:30,19,234.75,234.75,233.3,233.3,46
20090601|2009-05-19 04:00,19,233.3,233.3,233.3,233.3,2
20090601|2009-05-19 05:00,19,234,234,234,234,2
20090601|2009-05-19 06:00,19,234,234,234,234,3
20090601|2009-05-19 06:30,19,233.75,234,231.8,231.8,10
20090601|2009-05-19 07:00,19,232.8,233.4,232.8,233.1,5
20090601|2009-05-19 07:30,19,233.25,234.5,232.25,234.4,91
20090601|2009-05-19 08:00,19,234.3,234.6,232.55,233.15,29
20090601|2009-05-19 08:30,19,233.35,233.4,232.6,233.35,16
20090601|2009-05-19 09:00,19,232.6,233.5,232.6,233.5,22
20090601|2009-05-19 09:30,19,233.5,233.8,233.4,233.5,8
20090601|2009-05-19 10:00,19,234,234,233.55,233.55,7
20090601|2009-05-19 10:30,19,233.7,234.6,233.7,234.6,19
20090601|2009-05-19 11:00,19,234.6,234.65,234.25,234.65,17
20090601|2009-05-19 11:30,19,234.65,234.65,234.1,234.1,18
20090601|2009-05-19 12:00,19,234.25,234.6,234.25,234.5,7
20090601|2009-05-19 12:30,19,234.8,234.85,234.4,234.85,13
20090601|2009-05-19 13:00,19,234.4,234.4,234.15,234.2,10
20090601|2009-05-19 13:30,19,234.2,235,234.2,235,7
20090601|2009-05-19 14:30,19,235,235,235,235,1
20090601|2009-05-19 15:30,19,234.6,234.6,234.6,234.6,5
20090601|2009-05-19 19:30,20,234.85,234.85,234.85,234.85,1
20090601|2009-05-19 21:00,20,233.5,233.5,233.5,233.5,2
20090601|2009-05-20 01:00,20,233.95,233.95,233.9,233.9,6
20090601|2009-05-20 01:30,20,234.8,235,234.8,234.8,10
20090601|2009-05-20 02:00,20,234,234,233.75,234,18
20090601|2009-05-20 02:30,20,234,234.5,234,234.5,43
20090601|2009-05-20 03:00,20,234.5,234.5,234,234.25,18
20090601|2009-05-20 03:30,20,234,236,234,236,13
20090601|2009-05-20 04:00,20,234.8,234.8,234.75,234.75,3
20090601|2009-05-20 04:30,20,234.8,234.8,234.75,234.75,6
20090601|2009-05-20 05:00,20,234.8,234.8,234.1,234.1,14
20090601|2009-05-20 06:00,20,234.75,234.9,234.75,234.9,8
20090601|2009-05-20 06:30,20,235.75,236,235.75,236,6
20090601|2009-05-20 07:00,20,235.5,236,235.5,235.5,9
20090601|2009-05-20 07:30,20,235.65,236.75,235.5,236,23
20090601|2009-05-20 08:00,20,235,237.45,234.1,237.05,40
20090601|2009-05-20 08:30,20,237.05,237.25,235.95,236.9,32
20090601|2009-05-20 09:00,20,236.8,236.8,236,236.5,66
20090601|2009-05-20 09:30,20,236.35,236.75,234.9,235.35,80
20090601|2009-05-20 10:00,20,235.8,236.55,235.8,236.55,11
20090601|2009-05-20 10:30,20,236.55,237.1,235.95,235.95,53
20090601|2009-05-20 11:00,20,235.95,236.25,235.75,236.2,13
20090601|2009-05-20 11:30,20,236.25,236.25,235.85,235.85,10
20090601|2009-05-20 12:00,20,235.5,235.5,234.8,234.8,13
20090601|2009-05-20 12:30,20,235.25,235.25,235,235,4
20090601|2009-05-20 13:00,20,234.7,235.4,234.1,235.35,10
20090601|2009-05-20 14:30,20,234.05,234.6,234.05,234.6,2
20090601|2009-05-20 19:30,21,234.3,234.3,234.25,234.25,2
20090601|2009-05-20 20:00,21,234.8,234.85,234.8,234.85,2
20090601|2009-05-20 20:30,21,234.85,234.85,234.85,234.85,1
20090601|2009-05-20 21:30,21,234.85,234.9,234.85,234.9,2
20090601|2009-05-20 22:00,21,234.9,235,234.9,235,3
20090601|2009-05-20 22:30,21,235,235,235,235,4
20090601|2009-05-20 23:30,21,235,235,235,235,1
20090601|2009-05-21 00:00,21,235,236.5,235,236.5,9
20090601|2009-05-21 01:00,21,235.85,235.9,235.85,235.9,4
20090601|2009-05-21 02:00,21,235.75,237,235.75,237,6
20090601|2009-05-21 02:30,21,237.2,237.2,235.75,235.75,3
20090601|2009-05-21 03:00,21,236,237,236,237,3
20090601|2009-05-21 03:30,21,235.95,235.95,235.75,235.75,8
20090601|2009-05-21 04:00,21,235.85,235.85,235.85,235.85,2
20090601|2009-05-21 04:30,21,235.9,235.9,235.9,235.9,1
20090601|2009-05-21 05:00,21,236.4,236.4,236.4,236.4,1
20090601|2009-05-21 05:30,21,235.9,236,235.9,236,6
20090601|2009-05-21 06:00,21,235.8,235.8,235.75,235.75,10
20090601|2009-05-21 06:30,21,235.75,235.75,235.75,235.75,1
20090601|2009-05-21 07:00,21,235.35,235.4,235.3,235.3,4
20090601|2009-05-21 07:30,21,235.5,235.8,234.9,235.6,27
20090601|2009-05-21 08:00,21,235,235,230.3,232.2,72
20090601|2009-05-21 08:30,21,232,232.55,231.7,231.7,15
20090601|2009-05-21 09:00,21,231.1,232.75,231.1,231.5,42
20090601|2009-05-21 09:30,21,231.2,232.5,231.2,232.5,17
20090601|2009-05-21 10:00,21,232.5,232.5,232.2,232.2,5
20090601|2009-05-21 10:30,21,232,234.6,232,234.6,17
20090601|2009-05-21 11:00,21,234.65,234.75,232.95,234.75,11
20090601|2009-05-21 11:30,21,235.5,235.5,235.5,235.5,3
20090601|2009-05-21 12:00,21,235.35,235.4,234.55,235.4,5
20090601|2009-05-21 13:00,21,234.55,234.55,234.55,234.55,1
20090601|2009-05-21 14:00,21,235.7,235.7,235.7,235.7,1
20090601|2009-05-21 14:30,21,235.7,235.7,235.25,235.25,31
20090601|2009-05-21 15:00,21,236,236,236,236,3
20090601|2009-05-21 17:00,22,236.6,236.6,236.45,236.45,2
20090601|2009-05-21 18:30,22,235.15,235.15,235.15,235.15,1
20090601|2009-05-21 19:30,22,235.45,235.45,235.45,235.45,2
20090601|2009-05-21 21:30,22,235.2,235.2,234.45,235,12
20090601|2009-05-21 22:00,22,234.45,234.45,234.45,234.45,1
20090601|2009-05-22 00:30,22,233.7,233.7,233.5,233.5,8
20090601|2009-05-22 02:30,22,233.5,233.5,233.5,233.5,4
20090601|2009-05-22 03:00,22,232.55,234.25,232.4,234.25,5
20090601|2009-05-22 03:30,22,234.45,234.45,232.3,232.3,9
20090601|2009-05-22 04:00,22,233.95,233.95,233.95,233.95,1
20090601|2009-05-22 05:30,22,235,235,235,235,6
20090601|2009-05-22 06:00,22,235.95,235.95,235.95,235.95,2
20090601|2009-05-22 06:30,22,235.45,236.45,235.45,236.25,19
20090601|2009-05-22 07:00,22,236.25,236.45,235.9,236,36
20090601|2009-05-22 07:30,22,235.75,236.15,235.45,236.15,12
20090601|2009-05-22 08:00,22,236.25,236.25,234.9,235.45,46
20090601|2009-05-22 08:30,22,235.4,235.45,234.6,235.2,63
20090601|2009-05-22 09:00,22,235.2,235.6,234.5,234.5,25
20090601|2009-05-22 09:30,22,235.2,235.8,235.15,235.3,41
20090601|2009-05-22 10:00,22,235.15,236.6,235.1,236.6,81
20090601|2009-05-22 10:30,22,236.7,238,235.65,237.2,70
20090601|2009-05-22 11:00,22,237.2,237.2,233.3,233.6,36
20090601|2009-05-22 11:30,22,233.3,234,233.3,233.65,37
20090601|2009-05-22 12:00,22,234,234,234,234,1
20090601|2009-05-22 12:30,22,233.9,233.95,233.9,233.95,3
20090601|2009-05-22 13:00,22,233.45,233.45,233.45,233.45,1
20090601|2009-05-22 13:30,22,234.3,234.3,234.3,234.3,1
20090601|2009-05-22 14:00,22,233.9,233.9,233.05,233.05,5
20090601|2009-05-22 15:00,22,232.85,232.85,232.85,232.85,1
20090601|2009-05-24 17:00,26,234.3,234.3,234.3,234.3,1
20090601|2009-05-25 02:00,26,234.3,234.3,234.3,234.3,1
20090601|2009-05-25 02:30,26,235,236.7,235,236.7,7
20090601|2009-05-25 05:00,26,236.95,236.95,236.95,236.95,1
20090601|2009-05-25 07:30,26,236.5,237.15,236.5,237.15,22
20090601|2009-05-25 08:30,26,236.15,236.15,235,235,3
20090601|2009-05-25 10:30,26,235,235.15,235,235.15,2
20090601|2009-05-25 11:30,26,235.15,235.15,235.15,235.15,1
20090601|2009-05-25 17:00,26,234.35,234.35,234.35,234.35,1
20090601|2009-05-25 19:30,26,234.3,234.3,234.3,234.3,1
20090601|2009-05-25 20:00,26,234.3,234.3,234.3,234.3,1
20090601|2009-05-25 20:30,26,234.5,234.5,234.3,234.3,4
20090601|2009-05-25 23:00,26,234.95,234.95,234.95,234.95,1
20090601|2009-05-26 01:30,26,234.9,234.9,234.9,234.9,1
20090601|2009-05-26 02:00,26,234.05,234.95,234.05,234.95,3
20090601|2009-05-26 02:30,26,234.95,234.95,234.95,234.95,2
20090601|2009-05-26 03:00,26,234.2,235.3,234.15,235.3,10
20090601|2009-05-26 03:30,26,234.55,234.55,233,233,47
20090601|2009-05-26 04:00,26,233,233,232,232,5
20090601|2009-05-26 04:30,26,233.8,233.8,233.8,233.8,1
20090601|2009-05-26 05:00,26,231.3,231.3,231.3,231.3,1
20090601|2009-05-26 06:30,26,233.1,233.5,233.05,233.5,7
20090601|2009-05-26 07:00,26,233.75,233.95,232.3,232.3,6
20090601|2009-05-26 07:30,26,232.3,234,232.25,233,19
20090601|2009-05-26 08:00,26,233.3,233.5,230.25,231.5,66
20090601|2009-05-26 08:30,26,231.75,233.05,231.05,232.9,45
20090601|2009-05-26 09:00,26,232.75,233.25,232.35,232.55,21
20090601|2009-05-26 09:30,26,232.45,233.3,232,232.45,45
20090601|2009-05-26 10:00,26,232.4,232.4,230.85,230.95,44
20090601|2009-05-26 10:30,26,231.05,232.25,231,231.4,40
20090601|2009-05-26 11:00,26,231.45,232,231.4,232,35
20090601|2009-05-26 11:30,26,231.5,232.6,230.95,232.6,41
20090601|2009-05-26 12:00,26,231.6,231.6,231.4,231.4,2
20090601|2009-05-26 12:30,26,231.05,231.05,231.05,231.05,1
20090601|2009-05-26 13:00,26,231.65,231.65,231.35,231.35,2
20090601|2009-05-26 14:30,26,231.4,231.7,231.4,231.7,2
20090601|2009-05-26 19:00,27,231.65,231.65,231.65,231.65,1
20090601|2009-05-26 21:00,27,230.9,230.9,230.9,230.9,1
20090601|2009-05-26 21:30,27,230.9,230.9,230.9,230.9,1
20090601|2009-05-27 00:00,27,231.5,231.5,231.5,231.5,5
20090601|2009-05-27 00:30,27,230.95,230.95,230.9,230.9,2
20090601|2009-05-27 01:00,27,231.7,231.7,231.7,231.7,1
20090601|2009-05-27 02:00,27,231.55,231.6,231.55,231.6,2
20090601|2009-05-27 03:30,27,231.6,232.15,230.1,232.15,32
20090601|2009-05-27 04:00,27,231.5,231.5,231.5,231.5,2
20090601|2009-05-27 05:30,27,231,231.05,230.4,230.4,15
20090601|2009-05-27 06:00,27,231.55,231.55,231.55,231.55,1
20090601|2009-05-27 06:30,27,230.95,230.95,230.95,230.95,1
20090601|2009-05-27 07:00,27,230.35,230.45,229.5,229.5,20
20090601|2009-05-27 07:30,27,229.5,230,228,228.8,71
20090601|2009-05-27 08:00,27,229,229,228,229,14
20090601|2009-05-27 08:30,27,228.05,228.9,227.1,228.9,61
20090601|2009-05-27 09:00,27,227.45,228,224,224.4,80
20090601|2009-05-27 09:30,27,224.1,228.15,224.1,227.45,29
20090601|2009-05-27 10:00,27,227.75,228.75,226.75,227.25,56
20090601|2009-05-27 10:30,27,227.25,227.45,226.45,226.85,23
20090601|2009-05-27 11:00,27,227.05,228,226.85,227.1,33
20090601|2009-05-27 11:30,27,226.95,226.95,226.1,226.45,37
20090601|2009-05-27 12:00,27,226.45,227.25,226.45,227.25,6
20090601|2009-05-27 12:30,27,227,227,225.15,225.15,34
20090601|2009-05-27 13:00,27,225.05,225.05,224.75,224.75,4
20090601|2009-05-27 13:30,27,224.5,225.05,224.5,225.05,3
20090601|2009-05-27 14:30,27,224.25,225,223.75,225,10
20090601|2009-05-27 17:00,28,224.9,224.9,224.9,224.9,1
20090601|2009-05-27 19:00,28,224.2,224.2,224.2,224.2,1
20090601|2009-05-27 20:00,28,225.05,225.05,225.05,225.05,10
20090601|2009-05-27 20:30,28,225.05,225.05,225.05,225.05,4
20090601|2009-05-27 21:00,28,225.05,225.05,225.05,225.05,4
20090601|2009-05-27 22:30,28,224.95,225,224.95,225,3
20090601|2009-05-27 23:30,28,225,225.05,225,225.05,6
20090601|2009-05-28 00:00,28,225.05,225.05,225.05,225.05,7
20090601|2009-05-28 00:30,28,225.5,225.5,224.1,224.1,2
20090601|2009-05-28 01:30,28,223.6,223.6,223.6,223.6,1
20090601|2009-05-28 02:00,28,223.2,224.6,222.85,223.4,18
20090601|2009-05-28 02:30,28,224.4,225,222.2,225,17
20090601|2009-05-28 03:30,28,224.95,224.95,224.3,224.3,2
20090601|2009-05-28 04:00,28,224.55,225.4,224.55,225.4,4
20090601|2009-05-28 04:30,28,225.4,225.4,225.4,225.4,3
20090601|2009-05-28 05:00,28,225.45,226.35,225.45,226.35,6
20090601|2009-05-28 05:30,28,225.8,225.8,225.8,225.8,1
20090601|2009-05-28 06:00,28,226.65,226.65,226.65,226.65,1
20090601|2009-05-28 06:30,28,226.7,226.7,226.7,226.7,1
20090601|2009-05-28 07:00,28,226.2,227,224.8,224.8,24
20090601|2009-05-28 07:30,28,222.65,225.3,221,224.9,29
20090601|2009-05-28 08:00,28,225.5,227,225.45,226.2,48
20090601|2009-05-28 08:30,28,226.35,227,222.7,225.75,49
20090601|2009-05-28 09:00,28,225,225,224.7,224.7,16
20090601|2009-05-28 09:30,28,225,227,224.45,226.65,22
20090601|2009-05-28 10:00,28,226.9,229.7,226.9,227.25,32
20090601|2009-05-28 10:30,28,232.9,233.6,231.8,231.8,40
20090601|2009-05-28 11:00,28,231.8,231.8,231.7,231.7,2
20090601|2009-05-28 11:30,28,230.45,232,230.45,232,3
20090601|2009-05-28 12:00,28,232,232,232,232,4
20090601|2009-05-28 12:30,28,232,232,231.8,231.8,7
20090601|2009-05-28 13:00,28,231.8,231.8,231.8,231.8,1
20090601|2009-05-28 13:30,28,231,231,231,231,1
20090601|2009-05-28 14:00,28,231.05,231.05,231,231,3
20090601|2009-05-28 14:30,28,232.5,232.5,232.5,232.5,2
20090601|2009-05-28 15:00,28,232.5,232.5,232.5,232.5,2
20090601|2009-05-28 17:00,29,231.05,231.05,231.05,231.05,1
20090601|2009-05-28 20:00,29,234.1,234.1,234.1,234.1,5
20090601|2009-05-28 20:30,29,236.55,236.55,236.55,236.55,1
20090601|2009-05-29 06:30,29,234.5,234.5,234.2,234.2,5
20090601|2009-05-29 08:00,29,236.9,237.2,236.55,237.2,14
20090601|2009-05-29 09:00,29,232.1,233.2,230.5,232.85,7
20090601|2009-05-29 11:00,29,235.1,235.1,234.15,234.15,3
20090601|2009-05-29 11:30,29,235.15,236.05,234.7,236.05,10
20090601|2009-05-29 13:30,29,235,235,235,235,2
20090601|2009-05-29 15:00,29,236.7,236.7,236.7,236.7,1
20090601|2009-05-31 17:00,1,237,237,237,237,1
20090601|2009-05-31 19:00,1,235.45,235.45,235.45,235.45,1
20090601|2009-06-01 07:30,1,237.5,237.5,237.5,237.5,2
20090601|2009-06-01 08:00,1,236.9,238,236.9,238,2
20090601|2009-06-01 08:30,1,237.2,237.2,237.2,237.2,1
20090601|2009-06-01 09:30,1,240,241.05,239.75,241.05,22
20090601|2009-06-01 10:30,1,241.6,242.9,241.6,242.9,22
20090601|2009-06-01 11:00,1,242.75,242.75,242.75,242.75,10
20090601|2009-06-01 11:30,1,242.75,242.75,242.75,242.75,1
20090601|2009-06-01 12:30,1,241.8,241.8,241.8,241.8,1
20090601|2009-06-01 19:30,2,240.25,240.25,240.25,240.25,1
20090601|2009-06-02 01:30,2,240.25,240.25,240.25,240.25,1
20090601|2009-06-02 02:00,2,238.55,238.55,237.8,237.8,3
20090601|2009-06-02 06:30,2,244.8,244.8,244.8,244.8,2
20090601|2009-06-02 07:30,2,244.8,244.8,244.8,244.8,1
20090601|2009-06-02 08:30,2,244.2,245.6,244.2,245.6,5
20090601|2009-06-02 10:00,2,249.85,251.55,249.25,249.25,8
20090601|2009-06-02 12:00,2,250.9,250.9,250.85,250.85,2
20090601|2009-06-02 13:00,2,250.15,250.15,250.15,250.15,3
20090601|2009-06-02 20:00,3,248.3,248.3,248.15,248.15,3
20090601|2009-06-03 06:30,3,248.15,248.15,248.15,248.15,6
20090601|2009-06-03 07:30,3,249.3,249.3,249.3,249.3,3
20090601|2009-06-03 09:00,3,242.8,244.6,242,244.6,3
20090601|2009-06-03 09:30,3,244.45,244.45,244.45,244.45,1
20090601|2009-06-03 11:30,3,240.8,240.8,240.8,240.8,1
20090601|2009-06-03 17:30,4,240.65,240.65,239.8,239.8,3
20090601|2009-06-04 08:30,4,247.2,247.2,247.2,247.2,1
20090601|2009-06-04 09:00,4,246.95,247.3,246.95,247.3,2
20090601|2009-06-04 09:30,4,249.2,249.2,249.2,249.2,1
20090601|2009-06-05 08:00,5,257.5,257.5,257.5,257.5,1
20090601|2009-06-05 08:30,5,253.6,253.6,253.6,253.6,2
20090601|2009-06-05 12:00,5,258.3,258.3,258.3,258.3,2
20090601|2009-06-08 07:30,8,246.75,246.75,246.75,246.75,3
20090601|2009-06-08 08:30,8,248.25,248.25,248.25,248.25,2
20090601|2009-06-09 18:30,10,255.35,255.35,255.35,255.35,2
20090601|2009-06-10 02:30,10,256.75,256.75,256.75,256.75,1
20090601|2009-06-10 06:30,10,262.6,262.6,262.6,262.6,1
20090601|2009-06-10 07:00,10,262.9,262.9,262.9,262.9,2
20090601|2009-06-10 07:30,10,264,264,261,261,3
20090601|2009-06-10 08:00,10,261,262.9,261,262.9,2
20090601|2009-06-10 10:00,10,260.5,260.75,260.5,260.75,6
20090601|2009-06-10 10:30,10,260.9,260.9,260.7,260.85,14
20090601|2009-06-10 11:00,10,258.9,259.25,257.65,257.65,12
20090601|2009-06-10 11:30,10,257.75,257.75,256.5,257.2,10
20090601|2009-06-10 12:00,10,257.2,257.2,255.85,256,10
20090601|2009-06-10 12:30,10,254.9,255.45,254,254,9
20090601|2009-06-10 13:00,10,254,254,252.65,253,11
20090601|2009-06-10 13:30,10,253.1,253.1,252.55,252.55,11
20090601|2009-06-10 14:00,10,252.55,252.6,252.55,252.55,5
20090601|2009-06-11 11:30,11,253.1,253.1,253.1,253.1,1
20090601|2009-06-16 11:30,16,243.5,243.5,243.5,243.5,1
20090601|2009-06-16 13:00,16,243.25,243.25,243.25,243.25,2
20090601|2009-06-17 05:00,17,239.15,239.2,239.15,239.2,2
20090601|2009-06-19 10:00,19,242.8,242.8,242.8,242.8,1
20090601|2009-06-19 11:30,19,244.75,244.75,244.75,244.75,1
20090601|2009-06-22 09:30,22,235.4,235.4,235.4,235.4,2
20090601|2009-06-22 10:30,22,233.5,233.5,231.85,231.85,6
20090601|2009-06-22 12:30,22,234.9,235,234.9,235,3
20090601|2009-06-22 13:30,22,234.85,234.85,234.85,234.85,1
20090601|2009-06-23 09:30,23,230.9,230.9,230.9,230.9,2
20090601|2009-06-23 10:30,23,231.25,231.25,231.25,231.25,1
20090601|2009-06-23 12:00,23,233.95,233.95,233.95,233.95,1
20090601|2009-06-24 08:30,24,237.1,237.1,237.1,237.1,2
20090601|2009-06-24 09:30,24,236.95,237.55,236.95,237.55,2
20090601|2009-06-24 10:00,24,237.8,237.8,237.8,237.8,2
20090601|2009-06-24 10:30,24,237.15,237.15,237.15,237.15,1
20090601|2009-06-24 11:00,24,235.75,237.4,235.75,237.4,2
20090601|2009-06-25 09:00,25,237.9,237.9,237.9,237.9,1
20090601|2009-06-25 09:30,25,239,239,239,239,1
20090601|2009-06-26 04:30,26,244.3,244.3,244.3,244.3,1
20090601|2009-06-26 10:30,26,246,246,246,246,1
20090601|2009-06-26 11:00,26,246.25,246.3,246.25,246.3,2
20090901|2009-02-03 08:30,3,198,198,198,198,1
20090901|2009-02-09 02:30,9,216,216,216,216,1
20090901|2009-02-09 06:30,9,215.1,215.1,215.1,215.1,1
20090901|2009-02-10 06:30,10,216,216,216,216,1
20090901|2009-02-10 11:00,10,215.95,215.95,215.95,215.95,1
20090901|2009-02-17 11:30,17,221.95,222,221.95,222,2
20090901|2009-02-17 13:00,17,222.05,222.1,222.05,222.1,5
20090901|2009-02-17 13:30,17,222.1,222.1,222.1,222.1,1
20090901|2009-02-19 08:00,19,216.1,216.1,216.1,216.1,1
20090901|2009-02-19 11:30,19,219.4,219.4,219.4,219.4,1
20090901|2009-02-24 09:00,24,202.85,202.85,202.85,202.85,1
20090901|2009-02-25 10:00,25,202.35,202.35,202.35,202.35,1
20090901|2009-02-26 08:00,26,199.4,199.4,199.4,199.4,4
20090901|2009-02-26 11:30,26,197.5,197.5,197.5,197.5,1
20090901|2009-02-27 11:30,27,196.25,196.25,196.25,196.25,1
20090901|2009-03-01 22:00,2,199.35,199.35,199.35,199.35,1
20090901|2009-03-01 22:30,2,199.35,199.35,199.35,199.35,1
20090901|2009-03-02 18:00,3,193.75,193.75,193.75,193.75,1
20090901|2009-03-03 04:30,3,193.25,193.25,193.25,193.25,2
20090901|2009-03-03 08:00,3,193.25,193.25,193.25,193.25,7
20090901|2009-03-03 08:30,3,191.95,191.95,191.95,191.95,1
20090901|2009-03-04 00:00,4,194,194,194,194,1
20090901|2009-03-04 09:30,4,196.95,196.95,196.95,196.95,1
20090901|2009-03-04 13:30,4,199.85,199.85,199.85,199.85,1
20090901|2009-03-06 09:00,6,203.3,203.75,203.3,203.75,3
20090901|2009-03-06 10:00,6,203.8,203.8,203,203,9
20090901|2009-03-09 05:00,9,200.5,200.5,200.5,200.5,1
20090901|2009-03-10 08:00,10,199.95,199.95,199.95,199.95,1
20090901|2009-03-12 11:00,12,200,200,200,200,1
20090901|2009-03-16 11:30,16,201.3,201.3,201.3,201.3,1
20090901|2009-03-17 09:00,17,191.95,196.5,191.95,196.5,2
20090901|2009-03-17 15:00,17,196.1,196.15,196.1,196.15,7
20090901|2009-03-18 08:30,18,196.6,196.6,196.6,196.6,1
20090901|2009-03-18 09:00,18,196.15,196.15,196.15,196.15,1
20090901|2009-03-19 06:30,19,202.9,203.05,202.9,203.05,2
20090901|2009-03-19 09:30,19,206.55,206.55,206.55,206.55,1
20090901|2009-03-19 13:30,19,209.05,209.05,209.05,209.05,1
20090901|2009-03-20 11:30,20,210,210,210,210,1
20090901|2009-03-23 12:00,23,215.1,215.1,215.1,215.1,1
20090901|2009-03-23 13:00,23,215,215,215,215,1
20090901|2009-03-24 10:00,24,210.8,210.8,210.8,210.8,1
20090901|2009-03-25 13:30,25,218.5,218.5,218.5,218.5,3
20090901|2009-03-26 09:00,26,225.5,225.5,225.25,225.25,4
20090901|2009-03-26 09:30,26,226.85,226.85,226.85,226.85,1
20090901|2009-03-26 10:00,26,225.4,225.4,225.4,225.4,1
20090901|2009-03-27 09:00,27,215.5,215.5,215.5,215.5,2
20090901|2009-03-27 13:00,27,220.95,220.95,220.95,220.95,1
20090901|2009-03-30 06:00,30,216.2,216.2,213,213,5
20090901|2009-04-01 13:00,1,220.35,220.35,220.35,220.35,1
20090901|2009-04-02 07:00,2,219.5,219.5,219.5,219.5,1
20090901|2009-04-02 09:30,2,219.5,219.5,218.35,218.35,4
20090901|2009-04-02 11:00,2,223.3,223.3,223.3,223.3,1
20090901|2009-04-02 11:30,2,223.3,223.5,223.3,223.5,2
20090901|2009-04-03 06:00,3,225.2,225.2,225.2,225.2,1
20090901|2009-04-05 20:30,6,225.9,225.9,225.9,225.9,10
20090901|2009-04-05 21:00,6,222.15,222.15,222.15,222.15,1
20090901|2009-04-06 08:30,6,225.85,225.85,225.85,225.85,1
20090901|2009-04-06 23:00,7,227.85,227.95,227.85,227.95,2
20090901|2009-04-07 13:00,7,228.75,228.8,228.75,228.8,2
20090901|2009-04-07 14:30,7,228,228,228,228,2
20090901|2009-04-08 06:30,8,229.8,229.8,229.8,229.8,1
20090901|2009-04-08 07:30,8,233.8,233.8,233.8,233.8,4
20090901|2009-04-08 10:00,8,234.8,234.8,234.8,234.8,4
20090901|2009-04-08 10:30,8,234.25,234.25,234.25,234.25,1
20090901|2009-04-08 12:30,8,234.5,234.5,234.5,234.5,1
20090901|2009-04-08 18:30,9,236,236,236,236,2
20090901|2009-04-08 19:00,9,236,236,236,236,2
20090901|2009-04-09 07:00,9,238.8,238.8,237.9,237.9,5
20090901|2009-04-09 07:30,9,240.35,240.35,240.35,240.35,1
20090901|2009-04-09 08:00,9,237.45,237.45,237,237.35,3
20090901|2009-04-09 10:30,9,238,238,238,238,1
20090901|2009-04-09 13:00,9,234.5,234.5,234.5,234.5,1
20090901|2009-04-09 15:00,9,235,235,235,235,1
20090901|2009-04-12 20:30,13,238.55,238.55,238.55,238.55,5
20090901|2009-04-13 08:30,13,242.2,242.2,242.2,242.2,2
20090901|2009-04-13 10:30,13,242.15,242.15,242.15,242.15,2
20090901|2009-04-13 12:30,13,242.7,242.7,242.7,242.7,1
20090901|2009-04-14 06:30,14,241,241,241,241,2
20090901|2009-04-14 15:00,14,236,236,235.5,235.5,2
20090901|2009-04-15 07:00,15,239,239.8,239,239.8,4
20090901|2009-04-15 13:00,15,238.1,238.1,238.1,238.1,1
20090901|2009-04-15 17:30,16,239.8,239.8,239.8,239.8,1
20090901|2009-04-16 06:00,16,237.7,237.7,237.7,237.7,3
20090901|2009-04-16 07:00,16,239.55,239.55,239.55,239.55,1
20090901|2009-04-17 06:30,17,235.4,235.4,235.4,235.4,1
20090901|2009-04-17 07:00,17,235.4,235.4,235.4,235.4,1
20090901|2009-04-17 11:00,17,235.55,235.55,234.7,234.7,4
20090901|2009-04-17 12:00,17,234.9,234.9,234.9,234.9,3
20090901|2009-04-17 13:00,17,234.4,234.4,234.4,234.4,1
20090901|2009-04-20 06:00,20,232.5,232.5,232.5,232.5,1
20090901|2009-04-20 10:30,20,229.2,229.55,223.8,223.8,8
20090901|2009-04-20 12:30,20,225.5,225.5,225.5,225.5,1
20090901|2009-04-21 03:00,21,229.1,229.1,229.1,229.1,2
20090901|2009-04-21 03:30,21,229.6,229.6,229.6,229.6,1
20090901|2009-04-21 06:30,21,229,229,229,229,1
20090901|2009-04-21 07:00,21,229,229,229,229,2
20090901|2009-04-21 10:00,21,226,226,226,226,1
20090901|2009-04-21 11:00,21,225.75,225.75,225.75,225.75,1
20090901|2009-04-21 11:30,21,222,222,222,222,1
20090901|2009-04-21 12:00,21,226.5,226.5,226.5,226.5,1
20090901|2009-04-21 13:00,21,225,226.5,225,226.5,3
20090901|2009-04-22 05:30,22,228.5,228.5,228.5,228.5,1
20090901|2009-04-22 07:00,22,229.8,229.8,229.8,229.8,5
20090901|2009-04-22 07:30,22,233,233.2,233,233.2,4
20090901|2009-04-22 08:30,22,232.5,232.5,232.5,232.5,1
20090901|2009-04-22 09:00,22,234.2,234.2,234.2,234.2,1
20090901|2009-04-22 14:00,22,234.2,234.2,234.2,234.2,1
20090901|2009-04-22 15:00,22,233.6,233.6,233.6,233.6,1
20090901|2009-04-23 07:30,23,234.8,234.8,234.8,234.8,2
20090901|2009-04-24 06:00,24,236.9,236.9,236.9,236.9,1
20090901|2009-04-24 10:30,24,236,236,236,236,3
20090901|2009-04-24 12:00,24,234.95,234.95,234.95,234.95,3
20090901|2009-04-26 18:30,27,237.35,237.35,237.35,237.35,2
20090901|2009-04-27 02:30,27,232.55,232.55,232.4,232.4,2
20090901|2009-04-27 08:00,27,227.25,227.25,227.25,227.25,3
20090901|2009-04-27 10:00,27,230,230,230,230,1
20090901|2009-04-27 12:30,27,228.85,228.85,228.85,228.85,1
20090901|2009-04-27 15:00,27,228.5,228.5,228.5,228.5,1
20090901|2009-04-27 20:30,28,226.2,226.2,226.2,226.2,1
20090901|2009-04-27 22:00,28,225.85,225.85,225.85,225.85,1
20090901|2009-04-28 01:30,28,225,225,225,225,1
20090901|2009-04-28 02:00,28,224,224,224,224,1
20090901|2009-04-28 03:30,28,218.85,220.05,213.1,220.05,9
20090901|2009-04-28 04:30,28,216.5,216.5,216.5,216.5,1
20090901|2009-04-28 09:00,28,217.5,217.5,217.5,217.5,1
20090901|2009-04-28 13:30,28,217.05,217.05,217.05,217.05,1
20090901|2009-04-29 01:00,29,217.85,217.85,217.85,217.85,1
20090901|2009-04-29 06:30,29,218.9,218.9,218.9,218.9,2
20090901|2009-04-29 07:00,29,219.75,219.75,219.75,219.75,1
20090901|2009-04-29 07:30,29,219.9,219.9,219.9,219.9,1
20090901|2009-04-29 08:00,29,220.3,220.3,220,220,3
20090901|2009-04-29 08:30,29,220.05,220.05,220.05,220.05,1
20090901|2009-04-29 09:00,29,220.8,220.8,220.8,220.8,1
20090901|2009-04-29 09:30,29,220.8,220.8,220.8,220.8,1
20090901|2009-04-29 10:00,29,220.5,220.5,220,220,3
20090901|2009-04-29 10:30,29,222,222.8,222,222.8,4
20090901|2009-04-29 11:00,29,225.5,225.5,225.5,225.5,4
20090901|2009-04-29 12:00,29,224.2,224.4,224,224,6
20090901|2009-04-29 14:30,29,222.45,222.45,222.45,222.45,1
20090901|2009-04-29 18:30,30,222.9,222.9,222.9,222.9,1
20090901|2009-04-30 07:00,30,222.9,222.9,222.9,222.9,1
20090901|2009-04-30 11:00,30,221.05,221.05,221.05,221.05,3
20090901|2009-04-30 11:30,30,220,220.5,219,220,5
20090901|2009-04-30 12:00,30,219,219.55,219,219.55,2
20090901|2009-05-01 02:30,1,218.3,218.3,218.3,218.3,1
20090901|2009-05-01 06:00,1,214.25,214.25,214.2,214.2,2
20090901|2009-05-01 07:00,1,215.05,215.05,215.05,215.05,2
20090901|2009-05-01 07:30,1,215.9,215.9,215.9,215.9,1
20090901|2009-05-01 08:00,1,214.6,214.6,210.5,210.5,4
20090901|2009-05-01 08:30,1,214.05,214.1,214.05,214.1,2
20090901|2009-05-01 09:30,1,213.85,213.85,213.85,213.85,1
20090901|2009-05-01 10:00,1,214,214,214,214,2
20090901|2009-05-01 11:00,1,215.35,215.35,215.35,215.35,2
20090901|2009-05-01 13:00,1,216,216,216,216,1
20090901|2009-05-04 01:00,4,215.1,216.65,215.1,216.65,2
20090901|2009-05-04 01:30,4,215.1,215.1,215.1,215.1,2
20090901|2009-05-04 04:00,4,216.5,216.5,216.5,216.5,1
20090901|2009-05-04 07:00,4,217.2,217.2,217.2,217.2,2
20090901|2009-05-04 07:30,4,215.1,216.75,215.1,216.75,3
20090901|2009-05-04 08:00,4,217,217,217,217,5
20090901|2009-05-04 08:30,4,217.55,220.8,217.55,219.7,8
20090901|2009-05-04 09:00,4,221,221.1,221,221.1,7
20090901|2009-05-04 09:30,4,222.85,222.85,222.85,222.85,1
20090901|2009-05-04 10:00,4,222.8,222.8,222.8,222.8,1
20090901|2009-05-04 10:30,4,222.05,222.1,222.05,222.1,2
20090901|2009-05-04 14:00,4,223.2,223.2,222.9,223,3
20090901|2009-05-04 21:00,5,224,224,224,224,1
20090901|2009-05-05 00:00,5,224.75,224.75,224.75,224.75,1
20090901|2009-05-05 02:00,5,221,221,221,221,1
20090901|2009-05-05 04:00,5,223,223,223,223,3
20090901|2009-05-05 07:00,5,224.05,224.05,224.05,224.05,2
20090901|2009-05-05 07:30,5,226.5,226.5,226.5,226.5,2
20090901|2009-05-05 08:00,5,223.8,225.3,223.8,225.3,2
20090901|2009-05-05 09:00,5,224.5,224.5,224.5,224.5,1
20090901|2009-05-05 09:30,5,223.8,223.8,223,223,3
20090901|2009-05-05 10:00,5,222.25,222.25,222.25,222.25,2
20090901|2009-05-05 11:00,5,221.35,221.35,221.35,221.35,1
20090901|2009-05-06 02:00,6,223.25,223.25,223.25,223.25,1
20090901|2009-05-06 05:00,6,226,226,226,226,1
20090901|2009-05-06 05:30,6,225.65,225.65,225.65,225.65,1
20090901|2009-05-06 06:00,6,225.55,225.55,225.55,225.55,1
20090901|2009-05-06 07:00,6,225.55,225.55,225.5,225.5,3
20090901|2009-05-06 07:30,6,227.5,227.5,227.5,227.5,5
20090901|2009-05-06 08:00,6,227.5,228.2,227.5,228.2,8
20090901|2009-05-06 08:30,6,228.1,228.1,228.1,228.1,1
20090901|2009-05-06 10:00,6,229.05,229.05,229.05,229.05,1
20090901|2009-05-06 10:30,6,229.05,229.05,229.05,229.05,2
20090901|2009-05-06 11:00,6,229.1,229.1,229.1,229.1,2
20090901|2009-05-06 11:30,6,229.6,229.6,229.6,229.6,4
20090901|2009-05-06 12:00,6,230,230,230,230,1
20090901|2009-05-06 14:30,6,231.5,231.5,231.5,231.5,4
20090901|2009-05-06 23:30,7,232.15,232.15,232.15,232.15,1
20090901|2009-05-07 00:00,7,232.65,232.65,232.65,232.65,1
20090901|2009-05-07 03:30,7,237.35,237.35,237.35,237.35,1
20090901|2009-05-07 06:00,7,236.9,236.9,236.9,236.9,1
20090901|2009-05-07 07:00,7,241,242,241,242,2
20090901|2009-05-07 07:30,7,244.1,244.15,243.55,244.15,3
20090901|2009-05-07 08:00,7,243.5,243.65,242.65,242.8,9
20090901|2009-05-07 08:30,7,243.85,243.85,242.7,242.7,3
20090901|2009-05-07 09:00,7,242.8,242.8,239.9,239.9,10
20090901|2009-05-07 09:30,7,239.85,239.85,239.8,239.8,5
20090901|2009-05-07 10:30,7,242,242,242,242,1
20090901|2009-05-07 11:30,7,241.95,243.2,241.95,243.2,24
20090901|2009-05-07 12:00,7,243.15,243.15,241.8,241.8,9
20090901|2009-05-07 12:30,7,240.3,240.3,240.3,240.3,4
20090901|2009-05-07 13:30,7,239.5,239.5,239.5,239.5,1
20090901|2009-05-07 14:30,7,240.05,240.05,240.05,240.05,1
20090901|2009-05-07 22:00,8,240,240,240,240,1
20090901|2009-05-08 02:30,8,243.05,243.1,243.05,243.1,2
20090901|2009-05-08 03:30,8,244.7,244.7,244.7,244.7,4
20090901|2009-05-08 04:00,8,244.7,244.85,244.7,244.85,2
20090901|2009-05-08 07:00,8,245,245.5,245,245.5,3
20090901|2009-05-08 07:30,8,245.4,245.4,245.4,245.4,1
20090901|2009-05-08 08:30,8,244.15,244.8,243.5,244.8,32
20090901|2009-05-08 09:00,8,242.75,242.75,242.75,242.75,3
20090901|2009-05-08 09:30,8,242.75,244.5,242.75,244.5,5
20090901|2009-05-08 10:00,8,244,244,244,244,1
20090901|2009-05-08 10:30,8,243.05,243.05,243,243,5
20090901|2009-05-08 11:30,8,243,243.45,243,243.45,2
20090901|2009-05-08 13:00,8,244.6,244.65,244.6,244.65,3
20090901|2009-05-08 13:30,8,244.95,244.95,244.95,244.95,2
20090901|2009-05-10 17:00,11,246.1,246.1,246.1,246.1,1
20090901|2009-05-10 19:30,11,245,245,245,245,1
20090901|2009-05-10 20:00,11,244.6,244.6,244.6,244.6,4
20090901|2009-05-10 22:00,11,246.9,246.9,246.8,246.9,7
20090901|2009-05-10 22:30,11,246.9,246.9,246.9,246.9,3
20090901|2009-05-10 23:00,11,246.95,246.95,246.95,246.95,1
20090901|2009-05-10 23:30,11,246.2,246.2,246.2,246.2,2
20090901|2009-05-11 01:30,11,245.1,245.1,245.1,245.1,2
20090901|2009-05-11 04:30,11,240.1,240.1,240.1,240.1,1
20090901|2009-05-11 05:30,11,240,240,240,240,1
20090901|2009-05-11 06:30,11,238.6,238.6,238.15,238.15,6
20090901|2009-05-11 07:30,11,239,239,239,239,1
20090901|2009-05-11 08:00,11,238,238,237,237,9
20090901|2009-05-11 08:30,11,237.8,239,237.8,239,2
20090901|2009-05-11 09:00,11,239.5,239.5,239.5,239.5,1
20090901|2009-05-11 09:30,11,238.65,238.85,238.6,238.85,7
20090901|2009-05-11 10:00,11,237.7,237.7,237,237,3
20090901|2009-05-11 10:30,11,238.15,238.15,237.95,237.95,3
20090901|2009-05-11 11:00,11,238,238,237.8,238,3
20090901|2009-05-11 12:30,11,238.35,238.35,237.65,237.65,3
20090901|2009-05-11 13:00,11,237.7,237.7,237.7,237.7,1
20090901|2009-05-11 13:30,11,237.25,237.25,237.25,237.25,1
20090901|2009-05-11 14:00,11,237,237,237,237,1
20090901|2009-05-12 00:30,12,237.05,237.05,237.05,237.05,1
20090901|2009-05-12 02:00,12,238.6,238.65,238.6,238.65,2
20090901|2009-05-12 02:30,12,238.95,238.95,238.95,238.95,7
20090901|2009-05-12 03:00,12,240.65,242.05,240.65,242.05,21
20090901|2009-05-12 04:00,12,238.2,238.25,238.2,238.25,3
20090901|2009-05-12 04:30,12,238.2,238.25,238.2,238.25,2
20090901|2009-05-12 05:00,12,237.55,237.55,236.5,236.5,2
20090901|2009-05-12 06:30,12,238.2,239,238.2,238.2,3
20090901|2009-05-12 07:00,12,239.3,239.3,239.25,239.3,6
20090901|2009-05-12 07:30,12,239.1,239.1,238.2,238.2,2
20090901|2009-05-12 08:00,12,238.75,238.75,236,236,5
20090901|2009-05-12 10:00,12,238.2,238.2,238.2,238.2,1
20090901|2009-05-12 11:00,12,236.65,236.65,235.35,235.35,3
20090901|2009-05-12 11:30,12,236,236.05,235.4,235.55,6
20090901|2009-05-12 12:00,12,235.7,235.7,235.7,235.7,2
20090901|2009-05-12 12:30,12,235.75,235.75,235.75,235.75,1
20090901|2009-05-12 13:00,12,236.4,236.4,236.4,236.4,1
20090901|2009-05-12 14:00,12,236.45,236.45,236.45,236.45,1
20090901|2009-05-12 19:30,13,237.65,237.65,237.65,237.65,5
20090901|2009-05-12 20:00,13,237.9,237.95,237.9,237.95,4
20090901|2009-05-12 20:30,13,237.95,237.95,237.95,237.95,1
20090901|2009-05-12 23:30,13,237.9,237.9,237.9,237.9,1
20090901|2009-05-13 00:30,13,237.7,237.95,237.7,237.95,5
20090901|2009-05-13 01:00,13,238,238.2,238,238.2,2
20090901|2009-05-13 02:00,13,238.35,238.9,238.35,238.9,10
20090901|2009-05-13 02:30,13,238.9,238.9,238.9,238.9,5
20090901|2009-05-13 03:00,13,238.95,238.95,238.95,238.95,3
20090901|2009-05-13 04:30,13,238.8,238.8,237.1,237.1,8
20090901|2009-05-13 05:00,13,235,235,235,235,2
20090901|2009-05-13 06:30,13,234.1,234.1,234.1,234.1,2
20090901|2009-05-13 07:00,13,233.1,233.1,233.1,233.1,1
20090901|2009-05-13 07:30,13,232.8,234.3,232.8,234.3,3
20090901|2009-05-13 08:00,13,233.7,233.7,233,233,4
20090901|2009-05-13 08:30,13,232.7,233.5,232.5,233.5,23
20090901|2009-05-13 09:00,13,233.7,233.7,233.2,233.2,5
20090901|2009-05-13 09:30,13,232.8,232.8,228.15,228.15,32
20090901|2009-05-13 10:00,13,228,228.8,225.35,228.8,23
20090901|2009-05-13 10:30,13,228.1,228.1,227.65,227.65,2
20090901|2009-05-13 11:00,13,228.4,228.4,227.6,227.6,2
20090901|2009-05-13 11:30,13,226.5,228,226.5,228,12
20090901|2009-05-13 12:00,13,228.45,228.45,227.35,227.4,10
20090901|2009-05-13 12:30,13,226.5,226.5,225.5,225.5,2
20090901|2009-05-13 13:00,13,225.2,225.2,224,224,12
20090901|2009-05-13 13:30,13,224,224,224,224,12
20090901|2009-05-13 14:00,13,223.8,223.8,223.8,223.8,11
20090901|2009-05-13 14:30,13,224,224,224,224,1
20090901|2009-05-13 16:00,13,223.75,223.75,223.75,223.75,10
20090901|2009-05-14 00:30,14,225.3,225.3,225.3,225.3,1
20090901|2009-05-14 02:00,14,223.5,223.5,222.15,222.15,3
20090901|2009-05-14 02:30,14,223.2,223.2,223.2,223.2,2
20090901|2009-05-14 03:00,14,225,225.45,225,225.45,28
20090901|2009-05-14 03:30,14,226.7,227.25,226.7,227.25,21
20090901|2009-05-14 06:00,14,224,224,223.5,223.5,2
20090901|2009-05-14 06:30,14,224,224,224,224,2
20090901|2009-05-14 07:00,14,224,224,224,224,1
20090901|2009-05-14 07:30,14,222.9,222.9,222.9,222.9,1
20090901|2009-05-14 08:00,14,225,226.1,225,226,7
20090901|2009-05-14 09:00,14,226.3,226.4,226.3,226.4,5
20090901|2009-05-14 09:30,14,227,227.05,227,227.05,20
20090901|2009-05-14 10:00,14,226.15,226.2,225.7,225.7,3
20090901|2009-05-14 10:30,14,224.5,224.5,224.5,224.5,1
20090901|2009-05-14 11:00,14,225.55,226.3,225.55,226.3,2
20090901|2009-05-14 11:30,14,226.2,227.35,226.2,227.35,8
20090901|2009-05-14 12:00,14,226.5,226.5,226.5,226.5,1
20090901|2009-05-14 12:30,14,226.25,226.25,226.25,226.25,1
20090901|2009-05-14 13:30,14,227.8,228,227.8,228,7
20090901|2009-05-14 14:00,14,228,228,227.25,227.35,6
20090901|2009-05-14 17:00,15,228.1,228.1,227.5,227.5,2
20090901|2009-05-14 20:00,15,227.15,227.15,227.15,227.15,1
20090901|2009-05-15 01:30,15,228.15,228.15,228.15,228.15,1
20090901|2009-05-15 03:30,15,227.9,227.9,227.9,227.9,2
20090901|2009-05-15 04:00,15,227.6,227.6,227.6,227.6,1
20090901|2009-05-15 06:00,15,227.15,227.15,227.15,227.15,1
20090901|2009-05-15 07:00,15,226.3,227,226.3,227,14
20090901|2009-05-15 08:00,15,227.75,227.75,227.15,227.15,3
20090901|2009-05-15 09:00,15,228.25,228.4,228.25,228.4,5
20090901|2009-05-15 09:30,15,229.45,229.45,228.4,228.4,11
20090901|2009-05-15 10:00,15,228,228,228,228,5
20090901|2009-05-15 11:30,15,228.4,228.45,228.4,228.4,6
20090901|2009-05-15 13:00,15,226.5,226.5,226.5,226.5,1
20090901|2009-05-15 13:30,15,226,226,226,226,2
20090901|2009-05-15 14:30,15,226.3,226.3,226.3,226.3,1
20090901|2009-05-17 17:00,18,228.5,228.5,228.5,228.5,2
20090901|2009-05-18 01:30,18,228.5,228.5,228.5,228.5,3
20090901|2009-05-18 02:00,18,228.5,228.5,228.5,228.5,2
20090901|2009-05-18 02:30,18,228.5,228.5,228.5,228.5,95
20090901|2009-05-18 03:00,18,226.7,226.7,226.7,226.7,5
20090901|2009-05-18 04:00,18,227.5,227.5,227.5,227.5,5
20090901|2009-05-18 04:30,18,227.9,227.9,227.9,227.9,1
20090901|2009-05-18 07:00,18,227.25,227.25,227.25,227.25,1
20090901|2009-05-18 07:30,18,228,228,227.6,227.6,4
20090901|2009-05-18 08:30,18,227.75,227.75,226.85,227.5,4
20090901|2009-05-18 09:30,18,227.5,228,227.5,228,2
20090901|2009-05-18 10:00,18,228.25,228.25,228.25,228.25,1
20090901|2009-05-18 10:30,18,229.7,229.7,229.7,229.7,1
20090901|2009-05-18 11:00,18,229.75,230.05,229.45,229.45,8
20090901|2009-05-18 11:30,18,231,231,230.95,230.95,4
20090901|2009-05-18 12:00,18,231.5,233.9,231.5,233.9,24
20090901|2009-05-18 12:30,18,232.5,232.5,232.4,232.4,2
20090901|2009-05-18 13:00,18,232,232,231.5,231.5,3
20090901|2009-05-18 13:30,18,231.35,231.35,231.35,231.35,1
20090901|2009-05-18 14:30,18,230.4,230.4,230.4,230.4,1
20090901|2009-05-18 15:00,18,230.1,230.1,230,230,4
20090901|2009-05-18 18:00,19,231.1,231.1,231.1,231.1,4
20090901|2009-05-18 18:30,19,232.2,232.2,232.2,232.2,1
20090901|2009-05-18 20:00,19,231.8,231.8,231.8,231.8,3
20090901|2009-05-18 20:30,19,231.8,231.8,231.8,231.8,1
20090901|2009-05-19 00:30,19,231.65,231.65,231.65,231.65,1
20090901|2009-05-19 01:00,19,231.1,231.1,231.1,231.1,1
20090901|2009-05-19 01:30,19,231.65,231.85,231.65,231.85,3
20090901|2009-05-19 02:30,19,234,234.05,234,234,10
20090901|2009-05-19 03:00,19,234.5,236,234.5,236,6
20090901|2009-05-19 03:30,19,234.7,234.7,234.7,234.7,1
20090901|2009-05-19 06:30,19,234.7,234.7,234.7,234.7,1
20090901|2009-05-19 07:00,19,234.5,234.5,234.5,234.5,1
20090901|2009-05-19 07:30,19,234.5,235.7,233.45,235.7,95
20090901|2009-05-19 08:00,19,234.3,234.3,234.3,234.3,1
20090901|2009-05-19 08:30,19,234.55,234.8,234.5,234.5,15
20090901|2009-05-19 09:00,19,233.75,234.25,233.75,234.25,13
20090901|2009-05-19 09:30,19,235.05,235.05,235.05,235.05,1
20090901|2009-05-19 10:00,19,235,235,234.8,234.8,4
20090901|2009-05-19 10:30,19,235.1,235.95,235.1,235.95,11
20090901|2009-05-19 11:00,19,236,236,235.4,235.4,12
20090901|2009-05-19 11:30,19,235.75,235.85,235.75,235.85,3
20090901|2009-05-19 12:00,19,235.95,236.1,235.95,236.1,4
20090901|2009-05-19 12:30,19,236,236.1,236,236.1,9
20090901|2009-05-19 13:00,19,235.65,235.65,235.35,235.35,4
20090901|2009-05-19 13:30,19,235.95,236.35,235.95,236.35,6
20090901|2009-05-20 02:00,20,235.4,235.4,235.4,235.4,2
20090901|2009-05-20 02:30,20,235.4,235.4,235.4,235.4,2
20090901|2009-05-20 03:00,20,235.75,235.75,235.4,235.4,5
20090901|2009-05-20 04:30,20,236.1,236.1,236.1,236.1,5
20090901|2009-05-20 05:00,20,236.1,236.1,236.1,236.1,2
20090901|2009-05-20 05:30,20,236.1,236.1,236.1,236.1,1
20090901|2009-05-20 06:00,20,236.05,236.1,236.05,236.1,5
20090901|2009-05-20 06:30,20,236.9,236.9,236.9,236.9,1
20090901|2009-05-20 07:00,20,236.65,237,236.65,237,4
20090901|2009-05-20 07:30,20,237.5,237.5,237.5,237.5,1
20090901|2009-05-20 08:00,20,236.1,237.95,236,237.95,6
20090901|2009-05-20 08:30,20,237.5,238.5,237.5,238.15,6
20090901|2009-05-20 09:00,20,237.55,237.55,237.5,237.5,8
20090901|2009-05-20 09:30,20,237.6,237.6,236.3,236.6,31
20090901|2009-05-20 10:00,20,237.8,237.8,237.7,237.8,3
20090901|2009-05-20 10:30,20,238,238.2,237.2,237.2,31
20090901|2009-05-20 11:00,20,237.2,237.2,237,237,23
20090901|2009-05-20 11:30,20,237.5,237.55,237.5,237.55,2
20090901|2009-05-20 14:30,20,235.75,235.75,235.75,235.75,1
20090901|2009-05-20 20:30,21,236.1,236.1,236.1,236.1,1
20090901|2009-05-21 01:30,21,236.95,236.95,236.95,236.95,1
20090901|2009-05-21 02:00,21,238.05,238.05,238.05,238.05,1
20090901|2009-05-21 02:30,21,236.8,236.8,236.8,236.8,1
20090901|2009-05-21 03:00,21,237.05,238.05,237.05,238.05,3
20090901|2009-05-21 03:30,21,237,237,236.75,236.75,8
20090901|2009-05-21 04:00,21,236.9,236.9,236.9,236.9,1
20090901|2009-05-21 04:30,21,236.9,236.9,236.9,236.9,1
20090901|2009-05-21 05:00,21,237,237,237,237,1
20090901|2009-05-21 05:30,21,236.8,237,236.8,237,6
20090901|2009-05-21 06:00,21,236.8,236.8,236.4,236.4,11
20090901|2009-05-21 06:30,21,236.8,236.8,236.8,236.8,1
20090901|2009-05-21 07:00,21,236.4,236.4,236.4,236.4,4
20090901|2009-05-21 07:30,21,236.45,236.6,236.4,236.6,18
20090901|2009-05-21 08:00,21,235.8,235.8,231.35,233.2,18
20090901|2009-05-21 08:30,21,232.6,232.6,232.55,232.55,3
20090901|2009-05-21 09:00,21,233,233,233,233,1
20090901|2009-05-21 09:30,21,232.5,232.5,232.5,232.5,1
20090901|2009-05-21 10:00,21,232.85,232.85,232.85,232.85,1
20090901|2009-05-21 10:30,21,232.55,234,232.55,234,10
20090901|2009-05-21 11:00,21,235,235,235,235,2
20090901|2009-05-21 11:30,21,236,236,236,236,1
20090901|2009-05-21 12:00,21,236.2,236.25,235.6,236.25,5
20090901|2009-05-21 13:00,21,235.1,235.1,235.1,235.1,1
20090901|2009-05-21 14:00,21,236.25,236.25,236.25,236.25,1
20090901|2009-05-21 14:30,21,235.8,235.8,235.8,235.8,29
20090901|2009-05-21 17:00,22,237,237,237,237,3
20090901|2009-05-21 19:30,22,236,236,236,236,1
20090901|2009-05-21 21:30,22,235.5,235.5,235.5,235.5,1
20090901|2009-05-22 03:00,22,234.6,234.95,234.6,234.95,3
20090901|2009-05-22 03:30,22,235.15,235.15,233.1,233.1,7
20090901|2009-05-22 05:30,22,235.5,235.5,235.5,235.5,3
20090901|2009-05-22 06:30,22,236.95,237.2,236.95,237.2,12
20090901|2009-05-22 07:00,22,237,237.2,236.65,236.75,32
20090901|2009-05-22 07:30,22,236.45,237,236.2,237,13
20090901|2009-05-22 08:00,22,237.1,237.1,236,236.25,13
20090901|2009-05-22 08:30,22,236.2,236.3,235.4,235.4,37
20090901|2009-05-22 09:00,22,236.1,236.4,235.65,235.65,20
20090901|2009-05-22 09:30,22,236.1,236.2,236,236.2,36
20090901|2009-05-22 10:00,22,236.1,237.75,236.1,237.75,52
20090901|2009-05-22 10:30,22,237.75,238.4,236.4,236.4,59
20090901|2009-05-22 11:00,22,237.6,237.6,236,236.5,7
20090901|2009-05-22 11:30,22,234.2,235,234.2,234.5,9
20090901|2009-05-22 12:00,22,234.65,234.65,234.1,234.1,11
20090901|2009-05-22 12:30,22,234.6,234.6,234.6,234.6,1
20090901|2009-05-22 13:30,22,235,235,235,235,1
20090901|2009-05-22 14:00,22,234.15,234.15,234.15,234.15,1
20090901|2009-05-22 14:30,22,235,235,235,235,1
20090901|2009-05-22 15:00,22,233.55,233.55,233.55,233.55,1
20090901|2009-05-24 17:00,26,235,235,235,235,1
20090901|2009-05-24 19:00,26,235,235,235,235,3
20090901|2009-05-24 19:30,26,235,235,235,235,2
20090901|2009-05-25 01:00,26,234.25,234.8,234.25,234.8,3
20090901|2009-05-25 02:00,26,235,235,235,235,1
20090901|2009-05-25 05:00,26,237.9,237.9,237.9,237.9,1
20090901|2009-05-25 07:30,26,237.8,238,237.8,238,13
20090901|2009-05-25 08:30,26,237,237,235.85,235.85,3
20090901|2009-05-25 10:30,26,236,236,236,236,1
20090901|2009-05-25 11:30,26,236,236,236,236,1
20090901|2009-05-25 17:00,26,235.5,235.5,235.5,235.5,1
20090901|2009-05-25 19:30,26,235.15,235.15,235.15,235.15,1
20090901|2009-05-25 20:30,26,235.35,235.35,235.15,235.15,4
20090901|2009-05-25 23:00,26,235.75,235.75,235.75,235.75,1
20090901|2009-05-26 02:00,26,234.85,234.85,234.85,234.85,2
20090901|2009-05-26 02:30,26,235.7,235.7,235.7,235.7,2
20090901|2009-05-26 03:00,26,234.95,234.95,234.95,234.95,1
20090901|2009-05-26 03:30,26,234.75,234.75,234.25,234.25,15
20090901|2009-05-26 04:00,26,232.75,232.75,232.75,232.75,1
20090901|2009-05-26 05:00,26,234,234,234,234,1
20090901|2009-05-26 06:30,26,233.95,234.25,233.95,234.25,3
20090901|2009-05-26 07:00,26,234.5,234.5,234.5,234.5,3
20090901|2009-05-26 07:30,26,233.25,234.8,233.2,234.2,15
20090901|2009-05-26 08:00,26,234.05,234.25,231.45,232.25,38
20090901|2009-05-26 08:30,26,232.5,233.8,232.5,233,21
20090901|2009-05-26 09:00,26,233.45,233.8,233.2,233.2,10
20090901|2009-05-26 09:30,26,233.45,234.1,233.25,233.25,31
20090901|2009-05-26 10:00,26,232.5,232.5,231.95,231.95,3
20090901|2009-05-26 10:30,26,231.95,233.25,231.95,232.55,19
20090901|2009-05-26 11:00,26,232.45,232.75,232.45,232.75,7
20090901|2009-05-26 11:30,26,232.5,233.7,232,233.7,15
20090901|2009-05-26 12:00,26,233.7,233.7,232.75,232.75,2
20090901|2009-05-26 12:30,26,232.05,232.05,231.95,231.95,3
20090901|2009-05-26 14:30,26,232.4,232.65,232.4,232.65,3
20090901|2009-05-26 15:30,26,232.65,232.65,232.65,232.65,1
20090901|2009-05-26 19:00,27,232.75,232.75,232.55,232.55,2
20090901|2009-05-26 20:30,27,232.15,232.15,232.15,232.15,1
20090901|2009-05-26 21:00,27,231.8,231.8,231.8,231.8,1
20090901|2009-05-26 21:30,27,231.8,231.8,231.8,231.8,1
20090901|2009-05-27 00:00,27,232.4,232.4,232.4,232.4,2
20090901|2009-05-27 00:30,27,231.8,231.8,231.8,231.8,1
20090901|2009-05-27 03:30,27,231.7,233.25,231.1,233.25,26
20090901|2009-05-27 06:00,27,232.5,232.5,232.5,232.5,1
20090901|2009-05-27 06:30,27,231.8,231.8,231.8,231.8,1
20090901|2009-05-27 07:00,27,231.3,231.45,230.7,230.7,17
20090901|2009-05-27 07:30,27,230.55,231.05,229.2,229.25,60
20090901|2009-05-27 08:00,27,229.1,230.05,229.1,230.05,2
20090901|2009-05-27 08:30,27,230.05,230.05,228.5,230,31
20090901|2009-05-27 09:00,27,228.5,228.65,225,225.4,107
20090901|2009-05-27 09:30,27,225.2,229.25,225.2,228.55,92
20090901|2009-05-27 10:00,27,228.9,229.5,227.85,227.85,53
20090901|2009-05-27 10:30,27,228.3,228.75,227.55,228.75,49
20090901|2009-05-27 11:00,27,228.2,229,228.2,228.25,35
20090901|2009-05-27 11:30,27,228.1,228.1,227.25,227.7,23
20090901|2009-05-27 12:00,27,227.7,228.05,227.7,228.05,14
20090901|2009-05-27 12:30,27,228.05,228.05,226.15,226.15,42
20090901|2009-05-27 13:00,27,226.05,226.15,225.15,226,7
20090901|2009-05-27 13:30,27,225.5,225.5,225.5,225.5,1
20090901|2009-05-27 14:00,27,225.5,225.5,225.5,225.5,5
20090901|2009-05-27 14:30,27,225.55,226,224.75,226,29
20090901|2009-05-27 16:00,27,224.75,226,224.75,226,2
20090901|2009-05-27 19:00,28,226,226,226,226,1
20090901|2009-05-27 20:00,28,226.1,226.1,224.9,224.9,2
20090901|2009-05-27 22:30,28,226.1,226.1,226.1,226.1,2
20090901|2009-05-27 23:00,28,226.15,226.15,226.15,226.15,2
20090901|2009-05-27 23:30,28,226.15,226.25,226.15,226.25,6
20090901|2009-05-28 00:00,28,225.05,226.25,225.05,226.25,2
20090901|2009-05-28 00:30,28,226.7,226.7,226.7,226.7,1
20090901|2009-05-28 01:30,28,224.8,224.8,224,224,15
20090901|2009-05-28 02:00,28,224,225.55,224,225.55,15
20090901|2009-05-28 02:30,28,225.55,225.55,223.35,225.55,15
20090901|2009-05-28 03:30,28,225.55,226.25,225.55,226,7
20090901|2009-05-28 04:00,28,225.85,226.7,225.85,226.7,28
20090901|2009-05-28 04:30,28,226.7,226.7,226.7,226.7,8
20090901|2009-05-28 05:00,28,226.7,227.6,226.5,227.6,11
20090901|2009-05-28 05:30,28,227.6,227.8,227.6,227.8,5
20090901|2009-05-28 06:00,28,227.8,227.8,227.8,227.8,1
20090901|2009-05-28 06:30,28,227.8,227.8,227.8,227.8,1
20090901|2009-05-28 07:00,28,227.5,227.6,225.85,227,35
20090901|2009-05-28 07:30,28,226.5,226.5,222.1,226.5,109
20090901|2009-05-28 08:00,28,226.5,228.3,226.5,227.5,90
20090901|2009-05-28 08:30,28,227.65,228.35,224.65,227.25,65
20090901|2009-05-28 09:00,28,226.3,226.85,226.1,226.85,28
20090901|2009-05-28 09:30,28,225.9,228.4,225.9,228.25,25
20090901|2009-05-28 10:00,28,228.25,231.8,228.25,230.15,74
20090901|2009-05-28 10:30,28,230.15,235.5,230.15,233.25,168
20090901|2009-05-28 11:00,28,233.25,233.25,232.95,232.95,17
20090901|2009-05-28 11:30,28,231.9,233.55,231.9,233.55,14
20090901|2009-05-28 12:00,28,233.55,233.55,233.2,233.45,12
20090901|2009-05-28 12:30,28,233.2,233.5,232.7,233,22
20090901|2009-05-28 13:00,28,233,233.2,232.5,232.5,7
20090901|2009-05-28 13:30,28,232.45,232.45,232.45,232.45,1
20090901|2009-05-28 14:00,28,232.3,232.5,232.3,232.5,3
20090901|2009-05-28 14:30,28,233,233.75,233,233.75,4
20090901|2009-05-28 15:00,28,233.75,233.75,233.75,233.75,2
20090901|2009-05-28 16:00,28,235,235,235,235,2
20090901|2009-05-28 17:00,29,232,232,231.9,231.9,2
20090901|2009-05-28 18:00,29,230.9,230.9,230.9,230.9,1
20090901|2009-05-28 20:00,29,235.5,235.5,235.5,235.5,5
20090901|2009-05-28 20:30,29,236,237.9,236,237.9,24
20090901|2009-05-28 21:00,29,237.85,238,237.85,238,12
20090901|2009-05-28 21:30,29,237,237,236.7,236.7,3
20090901|2009-05-29 00:00,29,237.75,237.75,236.5,236.5,6
20090901|2009-05-29 00:30,29,236.75,236.75,236.75,236.75,1
20090901|2009-05-29 01:00,29,235.6,235.6,235.6,235.6,1
20090901|2009-05-29 01:30,29,236.8,237.15,235.8,236.5,8
20090901|2009-05-29 02:00,29,236.9,236.9,236.9,236.9,1
20090901|2009-05-29 02:30,29,237,237.5,237,237.5,3
20090901|2009-05-29 03:00,29,237.2,237.2,236.2,236.2,9
20090901|2009-05-29 03:30,29,236,237.2,236,236,9
20090901|2009-05-29 04:00,29,237.15,237.95,236.05,237,28
20090901|2009-05-29 04:30,29,237,237,237,237,5
20090901|2009-05-29 05:00,29,237,237,236,236,26
20090901|2009-05-29 05:30,29,236,237.3,236,237.3,6
20090901|2009-05-29 06:00,29,237.3,237.3,237,237,2
20090901|2009-05-29 06:30,29,237.2,237.2,235.5,235.5,9
20090901|2009-05-29 07:00,29,237,237.35,235.65,237.35,7
20090901|2009-05-29 07:30,29,237.45,237.9,237.05,237.05,21
20090901|2009-05-29 08:00,29,237.85,239.5,237.25,237.25,139
20090901|2009-05-29 08:30,29,236.55,236.55,234,234,77
20090901|2009-05-29 09:00,29,233.7,234.5,230,234.35,176
20090901|2009-05-29 09:30,29,234.4,235.8,233.75,234.35,68
20090901|2009-05-29 10:00,29,234.35,235.65,234.3,234.3,13
20090901|2009-05-29 10:30,29,234.3,236.75,234.3,236.7,31
20090901|2009-05-29 11:00,29,237,237.5,235.55,236.5,23
20090901|2009-05-29 11:30,29,236.55,238,236,237.9,44
20090901|2009-05-29 12:00,29,237.9,238,234,237.5,29
20090901|2009-05-29 12:30,29,235.25,235.25,235,235,3
20090901|2009-05-29 13:00,29,235,236.5,235,236.5,7
20090901|2009-05-29 13:30,29,236.5,236.5,236,236,5
20090901|2009-05-29 14:00,29,236,236,236,236,1
20090901|2009-05-29 14:30,29,235.5,236.15,235.5,236.15,3
20090901|2009-05-29 15:00,29,237.3,239.5,237.3,239,15
20090901|2009-05-31 17:00,1,239.95,239.95,237.5,237.5,5
20090901|2009-05-31 17:30,1,237.5,237.5,237.5,237.5,1
20090901|2009-05-31 18:00,1,237.5,237.5,237.5,237.5,2
20090901|2009-05-31 18:30,1,237.45,237.45,237.35,237.35,2
20090901|2009-05-31 19:00,1,236.85,236.85,236.85,236.85,1
20090901|2009-05-31 19:30,1,237.5,237.75,237.5,237.75,2
20090901|2009-05-31 20:30,1,238.8,238.8,238,238.8,3
20090901|2009-05-31 21:30,1,238.8,238.8,238.8,238.8,1
20090901|2009-05-31 22:00,1,238.75,238.75,238.75,238.75,1
20090901|2009-05-31 22:30,1,238.75,238.75,238.75,238.75,2
20090901|2009-05-31 23:00,1,238.8,238.9,238.8,238.9,9
20090901|2009-05-31 23:30,1,238.8,238.8,238.8,238.8,1
20090901|2009-06-01 00:00,1,239.45,239.45,239.45,239.45,2
20090901|2009-06-01 00:30,1,239.35,239.5,239.35,239.5,3
20090901|2009-06-01 01:00,1,238.85,239.95,238.85,239.95,9
20090901|2009-06-01 01:30,1,239.95,240,239.95,240,4
20090901|2009-06-01 03:00,1,239.5,239.5,239.5,239.5,4
20090901|2009-06-01 03:30,1,239.95,240.9,239.95,240.6,29
20090901|2009-06-01 04:00,1,240.95,241,240,240,22
20090901|2009-06-01 04:30,1,240,240,239.5,239.5,33
20090901|2009-06-01 05:00,1,240,240,240,240,13
20090901|2009-06-01 06:00,1,239.2,239.2,238,238,26
20090901|2009-06-01 06:30,1,238.7,238.75,238,238,46
20090901|2009-06-01 07:00,1,239.05,239.05,238,238,7
20090901|2009-06-01 07:30,1,237.6,240,237.6,238.4,130
20090901|2009-06-01 08:00,1,238.3,238.75,236,238.75,47
20090901|2009-06-01 08:30,1,238.9,240.8,238.4,240.8,71
20090901|2009-06-01 09:00,1,240.4,241.75,239.3,241,99
20090901|2009-06-01 09:30,1,241.05,241.95,241,241.9,95
20090901|2009-06-01 10:00,1,241.25,242.85,241.25,242.85,46
20090901|2009-06-01 10:30,1,242.85,243.75,242.7,243.5,75
20090901|2009-06-01 11:00,1,243.45,243.75,243,243.25,39
20090901|2009-06-01 11:30,1,243.7,243.75,243.25,243.75,100
20090901|2009-06-01 12:00,1,243.75,243.75,243.25,243.25,20
20090901|2009-06-01 12:30,1,243.25,243.25,242.8,243,49
20090901|2009-06-01 13:00,1,243.25,243.25,242.1,242.7,36
20090901|2009-06-01 13:30,1,243.5,243.65,243.5,243.5,19
20090901|2009-06-01 14:00,1,243.5,243.6,243.5,243.6,3
20090901|2009-06-01 14:30,1,243.6,243.6,243.6,243.6,2
20090901|2009-06-01 15:00,1,243.1,243.1,242.75,242.75,5
20090901|2009-06-01 15:30,1,242.75,242.75,242.7,242.7,5
20090901|2009-06-01 19:00,2,241.05,241.05,240.5,240.5,11
20090901|2009-06-01 19:30,2,241,242,241,242,3
20090901|2009-06-01 21:00,2,243.25,243.25,243.25,243.25,1
20090901|2009-06-01 22:30,2,244.45,244.45,244.45,244.45,2
20090901|2009-06-01 23:00,2,244.45,244.65,244,244,4
20090901|2009-06-02 01:00,2,242.6,242.6,242,242,7
20090901|2009-06-02 01:30,2,242.05,242.05,239,239,15
20090901|2009-06-02 02:00,2,239.8,239.8,237.35,237.35,6
20090901|2009-06-02 02:30,2,238.6,240.95,238.6,239.5,16
20090901|2009-06-02 03:00,2,240.5,241.5,240.5,241.5,23
20090901|2009-06-02 03:30,2,238.5,238.55,237.85,238.5,11
20090901|2009-06-02 05:30,2,240.95,241,239.9,241,20
20090901|2009-06-02 06:00,2,241.5,243.7,241.5,243.7,40
20090901|2009-06-02 06:30,2,243.7,246.4,243.7,246.4,60
20090901|2009-06-02 07:00,2,245.05,247.95,243.25,247,79
20090901|2009-06-02 07:30,2,244.5,246.6,244,245,105
20090901|2009-06-02 08:00,2,245,246.2,244,245,39
20090901|2009-06-02 08:30,2,245.75,246.45,245.4,246.45,20
20090901|2009-06-02 09:00,2,246.5,251.9,246,250.6,250
20090901|2009-06-02 09:30,2,251.85,254.5,250.7,251,330
20090901|2009-06-02 10:00,2,251.05,253,250,250,183
20090901|2009-06-02 10:30,2,249.95,251.4,249.55,251.4,75
20090901|2009-06-02 11:00,2,251.25,251.55,250,251.25,58
20090901|2009-06-02 11:30,2,251.15,251.6,249.7,251.2,51
20090901|2009-06-02 12:00,2,251.3,252,251,251,74
20090901|2009-06-02 12:30,2,251,252,251,251.9,18
20090901|2009-06-02 13:00,2,251.5,252,251,251,14
20090901|2009-06-02 13:30,2,250.25,252.2,250.25,251.75,14
20090901|2009-06-02 14:00,2,252.15,252.15,252.1,252.1,2
20090901|2009-06-02 14:30,2,252.2,252.2,252.2,252.2,10
20090901|2009-06-02 15:00,2,252.2,252.4,251.55,252.4,17
20090901|2009-06-02 15:30,2,251.6,251.6,251.5,251.6,11
20090901|2009-06-02 17:30,3,252.9,253.2,252.9,253.2,10
20090901|2009-06-02 19:00,3,252.95,252.95,252.3,252.3,3
20090901|2009-06-02 19:30,3,252.5,252.5,251,251,30
20090901|2009-06-02 20:00,3,251,251,249.7,249.7,19
20090901|2009-06-02 20:30,3,250,250,250,250,1
20090901|2009-06-02 21:00,3,250,250,249.7,249.7,2
20090901|2009-06-02 23:30,3,250.05,250.05,250.05,250.05,1
20090901|2009-06-03 00:00,3,251.05,252.5,251.05,252.5,9
20090901|2009-06-03 01:30,3,251.7,251.7,250.65,250.65,11
20090901|2009-06-03 02:00,3,251.7,252.45,250.8,252.45,9
20090901|2009-06-03 02:30,3,252.5,253,251.5,251.5,34
20090901|2009-06-03 03:00,3,252.6,254.9,252.6,254.9,29
20090901|2009-06-03 03:30,3,254,254.8,250,254.8,26
20090901|2009-06-03 04:00,3,252,252,251.75,251.75,9
20090901|2009-06-03 04:30,3,252.05,252.05,252.05,252.05,5
20090901|2009-06-03 05:00,3,252.05,253.15,252.05,253.15,2
20090901|2009-06-03 05:30,3,253,253.15,252.2,253.15,10
20090901|2009-06-03 06:00,3,253.15,253.2,251.5,251.5,24
20090901|2009-06-03 06:30,3,250.3,250.3,248.65,248.85,59
20090901|2009-06-03 07:00,3,249.95,250,248.6,249,23
20090901|2009-06-03 07:30,3,249.5,251.45,249.1,249.85,24
20090901|2009-06-03 08:00,3,249.2,249.2,245.1,245.1,84
20090901|2009-06-03 08:30,3,246,247,244.6,247,244
20090901|2009-06-03 09:00,3,246.05,246.05,242.75,245.35,147
20090901|2009-06-03 09:30,3,245.2,245.2,244.4,244.65,44
20090901|2009-06-03 10:00,3,244.65,248.2,244.65,248.2,72
20090901|2009-06-03 10:30,3,248.75,249,245.7,245.7,81
20090901|2009-06-03 11:00,3,245.7,245.7,244,244,35
20090901|2009-06-03 11:30,3,242.3,244,242,242.6,17
20090901|2009-06-03 12:00,3,242,244,242,242.8,25
20090901|2009-06-03 12:30,3,242.8,243.5,242.8,242.9,11
20090901|2009-06-03 13:00,3,242.9,242.9,242.2,242.25,34
20090901|2009-06-03 13:30,3,243.2,243.2,243.2,243.2,2
20090901|2009-06-03 14:00,3,243,243.1,243,243,20
20090901|2009-06-03 14:30,3,243.25,243.3,243.25,243.3,4
20090901|2009-06-03 15:00,3,243.5,243.5,243.5,243.5,2
20090901|2009-06-03 15:30,3,244.5,244.5,244.5,244.5,1
20090901|2009-06-03 17:30,4,241.35,241.35,241.25,241.25,5
20090901|2009-06-03 18:30,4,241.5,241.5,241.5,241.5,1
20090901|2009-06-03 20:00,4,244,244,244,244,1
20090901|2009-06-03 20:30,4,244,244,244,244,2
20090901|2009-06-03 21:30,4,242.1,242.1,242.1,242.1,5
20090901|2009-06-03 23:00,4,243,243,243,243,2
20090901|2009-06-03 23:30,4,243,243,243,243,1
20090901|2009-06-04 01:00,4,243.1,243.5,243.1,243.5,6
20090901|2009-06-04 01:30,4,243.5,244,243.5,244,5
20090901|2009-06-04 02:00,4,244,244,242.3,242.3,15
20090901|2009-06-04 02:30,4,242.3,243.3,242.3,243.3,2
20090901|2009-06-04 03:00,4,244.05,244.4,244.05,244.4,10
20090901|2009-06-04 03:30,4,244,246.3,244,246.3,26
20090901|2009-06-04 04:00,4,246.3,247.8,246.3,247.8,26
20090901|2009-06-04 04:30,4,247.8,247.8,247.8,247.8,12
20090901|2009-06-04 05:00,4,246.75,247.95,246.75,247.95,9
20090901|2009-06-04 05:30,4,246.75,247.95,246.75,247.95,6
20090901|2009-06-04 06:00,4,248.75,248.8,248.75,248.8,2
20090901|2009-06-04 06:30,4,246.95,247,246.95,246.95,22
20090901|2009-06-04 07:00,4,246.1,248.2,244.35,248.2,33
20090901|2009-06-04 07:30,4,248.7,252,246.7,248.5,124
20090901|2009-06-04 08:00,4,249.15,249.45,247.25,247.25,53
20090901|2009-06-04 08:30,4,247.4,248,247.4,248,14
20090901|2009-06-04 09:00,4,248.5,249.5,248.15,249.5,33
20090901|2009-06-04 09:30,4,249.95,251.05,248.35,250.5,69
20090901|2009-06-04 10:00,4,250.25,254.9,250.25,254.8,159
20090901|2009-06-04 10:30,4,254.8,255.95,252,253.9,78
20090901|2009-06-04 11:00,4,254,255.25,253.3,255,52
20090901|2009-06-04 11:30,4,255.25,255.55,254.9,255.55,40
20090901|2009-06-04 12:00,4,255.5,256.35,255.5,256.35,27
20090901|2009-06-04 12:30,4,256.55,256.55,255.15,255.85,8
20090901|2009-06-04 13:00,4,255.15,256.5,255.15,256.35,8
20090901|2009-06-04 13:30,4,256.25,256.25,256.25,256.25,1
20090901|2009-06-04 14:00,4,255.5,256.5,255.5,256.5,14
20090901|2009-06-04 14:30,4,256.5,256.5,256.15,256.45,7
20090901|2009-06-04 15:00,4,255.75,255.75,255.75,255.75,1
20090901|2009-06-04 15:30,4,256.05,256.05,256.05,256.05,2
20090901|2009-06-04 17:00,5,255.7,255.7,255.7,255.7,1
20090901|2009-06-04 17:30,5,255.7,255.85,255.7,255.7,15
20090901|2009-06-04 18:00,5,255.7,255.7,255.7,255.7,1
20090901|2009-06-04 18:30,5,255.7,255.7,255.7,255.7,10
20090901|2009-06-04 19:00,5,255.5,255.5,255.5,255.5,1
20090901|2009-06-04 19:30,5,255.5,255.55,255.1,255.1,3
20090901|2009-06-04 20:00,5,254.7,255.5,254.7,254.7,10
20090901|2009-06-04 20:30,5,254.5,254.5,254.5,254.5,3
20090901|2009-06-04 21:00,5,254,254,254,254,1
20090901|2009-06-04 21:30,5,254,254,252.8,254,7
20090901|2009-06-04 22:00,5,253.95,253.95,253.5,253.5,2
20090901|2009-06-04 23:00,5,255.55,255.55,254.05,254.05,2
20090901|2009-06-05 01:00,5,254.05,254.05,254.05,254.05,1
20090901|2009-06-05 01:30,5,254,255.1,253.5,255.1,17
20090901|2009-06-05 02:00,5,255,259.9,255,258.95,80
20090901|2009-06-05 02:30,5,258.15,260.5,258.15,259.05,33
20090901|2009-06-05 03:00,5,259.2,262.7,255,262.7,147
20090901|2009-06-05 03:30,5,262.25,265,262,264.5,101
20090901|2009-06-05 04:00,5,263.55,266.85,263.55,265.05,163
20090901|2009-06-05 04:30,5,263.05,263.05,260.25,262.15,38
20090901|2009-06-05 05:00,5,262.15,264.65,262.15,263,22
20090901|2009-06-05 05:30,5,262.25,262.25,261.5,261.5,15
20090901|2009-06-05 06:00,5,261.5,263.95,261.5,263.95,41
20090901|2009-06-05 06:30,5,263.95,263.95,261.15,262.35,58
20090901|2009-06-05 07:00,5,263,266.75,263,264.25,54
20090901|2009-06-05 07:30,5,260.95,265.7,254.1,255,147
20090901|2009-06-05 08:00,5,256.2,259.75,255.25,256.3,101
20090901|2009-06-05 08:30,5,256.75,256.75,253.35,255.3,107
20090901|2009-06-05 09:00,5,255.25,256.5,255.25,256.15,68
20090901|2009-06-05 09:30,5,256.5,257,255.45,255.45,49
20090901|2009-06-05 10:00,5,255.45,263.5,255.45,261,170
20090901|2009-06-05 10:30,5,262.5,262.5,260,262.25,35
20090901|2009-06-05 11:00,5,262.25,262.95,262,262,16
20090901|2009-06-05 11:30,5,262,262,258.3,258.3,19
20090901|2009-06-05 12:00,5,260.7,261.7,259.25,259.5,27
20090901|2009-06-05 12:30,5,260,261.3,259.25,261.3,7
20090901|2009-06-05 13:00,5,261.4,261.4,258.5,258.5,13
20090901|2009-06-05 13:30,5,256.5,257,255.5,257,8
20090901|2009-06-05 14:00,5,257.2,257.2,257.2,257.2,1
20090901|2009-06-05 14:30,5,256.5,256.5,256.5,256.5,2
20090901|2009-06-05 15:00,5,257,257,257,257,2
20090901|2009-06-07 18:30,8,256.1,256.1,256.1,256.1,1
20090901|2009-06-07 20:30,8,257,259.65,257,259.65,2
20090901|2009-06-07 21:00,8,259.8,260,259.8,260,7
20090901|2009-06-07 22:00,8,261.75,261.75,261.75,261.75,1
20090901|2009-06-07 22:30,8,262,262,262,262,2
20090901|2009-06-08 00:00,8,260,261.2,260,261.2,2
20090901|2009-06-08 01:00,8,258,258,258,258,21
20090901|2009-06-08 02:00,8,256.05,256.05,254.1,255.65,22
20090901|2009-06-08 02:30,8,258.15,258.7,252.3,252.3,32
20090901|2009-06-08 03:00,8,252.3,253,250,252.5,90
20090901|2009-06-08 03:30,8,250.5,252.5,250.5,250.5,20
20090901|2009-06-08 04:00,8,250.6,251.55,247.35,249.95,55
20090901|2009-06-08 04:30,8,248,248.4,247.5,248.4,11
20090901|2009-06-08 05:00,8,248.4,249,247.5,249,5
20090901|2009-06-08 05:30,8,248,248,248,248,2
20090901|2009-06-08 06:00,8,251.8,252,250,252,5
20090901|2009-06-08 06:30,8,251.95,252,250.5,250.5,14
20090901|2009-06-08 07:00,8,250.45,253,249,253,18
20090901|2009-06-08 07:30,8,251.5,252.6,246.5,248.5,118
20090901|2009-06-08 08:00,8,248.35,248.75,248.3,248.7,138
20090901|2009-06-08 08:30,8,248.75,250,248,250,82
20090901|2009-06-08 09:00,8,249.15,250,249.05,250,22
20090901|2009-06-08 09:30,8,250,251.25,250,251,32
20090901|2009-06-08 10:00,8,251,251,250.3,251,42
20090901|2009-06-08 10:30,8,250.45,253.75,250.45,251.8,41
20090901|2009-06-08 11:00,8,251.15,251.4,251,251,36
20090901|2009-06-08 11:30,8,251,252.5,251,252,26
20090901|2009-06-08 12:00,8,251.9,252.65,251.9,252.3,10
20090901|2009-06-08 12:30,8,252.55,252.55,252.1,252.5,4
20090901|2009-06-08 13:00,8,251.75,251.75,251.75,251.75,1
20090901|2009-06-08 13:30,8,250.55,250.55,250.55,250.55,1
20090901|2009-06-08 14:00,8,251.95,251.95,250.55,250.55,5
20090901|2009-06-08 14:30,8,251.75,251.75,251.75,251.75,1
20090901|2009-06-08 15:30,8,252.85,253,252.45,252.95,9
20090901|2009-06-08 16:00,8,252,252,252,252,4
20090901|2009-06-08 17:30,9,252,252,252,252,3
20090901|2009-06-08 19:00,9,252.15,252.2,252.15,252.2,5
20090901|2009-06-08 19:30,9,251.5,251.5,251.45,251.45,2
20090901|2009-06-08 20:00,9,250.5,250.5,250.2,250.2,3
20090901|2009-06-08 22:30,9,248.5,248.5,248,248,4
20090901|2009-06-08 23:30,9,248,248,248,248,1
20090901|2009-06-09 00:30,9,248.1,248.3,248.1,248.3,3
20090901|2009-06-09 01:00,9,249.5,250.4,249.5,250.4,5
20090901|2009-06-09 01:30,9,252,252.25,252,252.25,4
20090901|2009-06-09 02:00,9,252.9,252.9,252.9,252.9,2
20090901|2009-06-09 02:30,9,252,252,252,252,5
20090901|2009-06-09 03:00,9,252.9,252.9,252.9,252.9,2
20090901|2009-06-09 03:30,9,253.5,253.5,253.5,253.5,6
20090901|2009-06-09 04:00,9,253.8,253.9,253.8,253.9,6
20090901|2009-06-09 05:00,9,254,254,254,254,5
20090901|2009-06-09 05:30,9,253.65,253.65,253.65,253.65,6
20090901|2009-06-09 06:00,9,253,255,253,255,3
20090901|2009-06-09 06:30,9,255.5,255.5,250.25,252,16
20090901|2009-06-09 07:00,9,254,255,252,254.25,11
20090901|2009-06-09 07:30,9,254.8,254.8,253.3,253.3,7
20090901|2009-06-09 08:00,9,253.3,254.9,253,254.8,54
20090901|2009-06-09 08:30,9,254.65,255,253.2,254.45,31
20090901|2009-06-09 09:00,9,253.7,254.75,253.7,254.5,31
20090901|2009-06-09 09:30,9,254.7,255.85,254.7,255.85,56
20090901|2009-06-09 10:00,9,255.95,256.75,255.3,255.3,54
20090901|2009-06-09 10:30,9,256.35,256.75,256.05,256.75,57
20090901|2009-06-09 11:00,9,256.75,258.5,255.75,258.3,69
20090901|2009-06-09 11:30,9,258.35,258.65,257,257,71
20090901|2009-06-09 12:00,9,256.85,258.2,256,256,21
20090901|2009-06-09 12:30,9,255.85,255.9,255,255.9,5
20090901|2009-06-09 13:00,9,256.5,256.5,256.5,256.5,3
20090901|2009-06-09 14:00,9,256,256,256,256,10
20090901|2009-06-09 17:30,10,256,256,256,256,1
20090901|2009-06-09 18:00,10,253.8,253.8,252.8,253.8,7
20090901|2009-06-09 18:30,10,255.95,255.95,255.95,255.95,2
20090901|2009-06-09 19:00,10,256,256,256,256,2
20090901|2009-06-09 19:30,10,255.5,255.5,255.5,255.5,1
20090901|2009-06-09 20:00,10,256,256,256,256,2
20090901|2009-06-09 22:00,10,256.8,256.8,256.8,256.8,2
20090901|2009-06-09 22:30,10,257,257,257,257,1
20090901|2009-06-09 23:00,10,258,258,258,258,3
20090901|2009-06-09 23:30,10,258,258,258,258,7
20090901|2009-06-10 01:30,10,258.85,259.8,258.85,259.65,14
20090901|2009-06-10 02:30,10,258.05,259.9,258,259.9,29
20090901|2009-06-10 03:00,10,259.7,259.95,259.2,259.2,21
20090901|2009-06-10 03:30,10,259,259.15,259,259,22
20090901|2009-06-10 04:00,10,258.5,258.5,258.5,258.5,7
20090901|2009-06-10 04:30,10,258.5,259.9,258.5,259.5,21
20090901|2009-06-10 05:00,10,259.5,259.5,259,259.05,33
20090901|2009-06-10 05:30,10,259.85,261.5,259.5,261.5,24
20090901|2009-06-10 06:00,10,261.45,261.5,260,261.05,61
20090901|2009-06-10 06:30,10,261.5,264.5,261.5,263.9,44
20090901|2009-06-10 07:00,10,264,264.9,262.1,264.8,83
20090901|2009-06-10 07:30,10,264.8,265.9,259.25,263.2,162
20090901|2009-06-10 08:00,10,262.1,263.5,262.1,262.65,16
20090901|2009-06-10 08:30,10,262.65,263.5,261.5,262.65,96
20090901|2009-06-10 09:00,10,262.3,262.3,259.55,261.25,52
20090901|2009-06-10 09:30,10,261.3,263.45,260.3,261.45,43
20090901|2009-06-10 10:00,10,261,262.6,259.8,262.6,166
20090901|2009-06-10 10:30,10,262.65,262.9,262,262,61
20090901|2009-06-10 11:00,10,260.2,261.45,259.05,259.6,54
20090901|2009-06-10 11:30,10,259.2,259.65,258,258.5,45
20090901|2009-06-10 12:00,10,258.6,258.95,257.05,257.05,39
20090901|2009-06-10 12:30,10,256.25,257.1,255.1,255.1,28
20090901|2009-06-10 13:00,10,255,256.05,254,254.5,63
20090901|2009-06-10 13:30,10,254.6,255.2,254.05,254.05,38
20090901|2009-06-10 14:00,10,254.05,255.4,254.05,255.4,11
20090901|2009-06-10 14:30,10,255.1,255.7,255.05,255.7,16
20090901|2009-06-10 15:00,10,255.75,257.85,255.75,257.85,4
20090901|2009-06-10 15:30,10,257.75,257.75,255.4,255.45,4
20090901|2009-06-10 17:00,11,256,256,256,256,1
20090901|2009-06-10 18:00,11,255.6,256.5,255.6,256.5,3
20090901|2009-06-10 19:00,11,256.5,256.5,255.6,255.6,8
20090901|2009-06-10 23:00,11,256.6,256.6,256.6,256.6,1
20090901|2009-06-11 01:30,11,258.75,258.95,258.75,258.95,4
20090901|2009-06-11 02:00,11,255.85,255.85,255.7,255.7,4
20090901|2009-06-11 03:00,11,256.3,256.3,255.75,256.3,17
20090901|2009-06-11 03:30,11,258.8,259,258.8,259,12
20090901|2009-06-11 04:00,11,259.45,259.6,259.35,259.6,9
20090901|2009-06-11 04:30,11,259,259,259,259,2
20090901|2009-06-11 05:00,11,259.8,261.95,259.3,261.95,9
20090901|2009-06-11 05:30,11,262,262.1,262,262,5
20090901|2009-06-11 06:00,11,262.5,262.5,258.8,258.8,28
20090901|2009-06-11 06:30,11,259.5,259.5,258.5,258.5,5
20090901|2009-06-11 07:00,11,257.75,261.95,255.8,259.45,31
20090901|2009-06-11 07:30,11,257.3,258.3,257.25,257.25,11
20090901|2009-06-11 08:00,11,257.25,258.15,257.25,258.15,52
20090901|2009-06-11 08:30,11,258.5,259.45,258.5,259,109
20090901|2009-06-11 09:00,11,259,260.1,259,259.75,99
20090901|2009-06-11 09:30,11,259.55,260.1,257.75,257.75,175
20090901|2009-06-11 10:00,11,258,258.45,257.2,258.4,93
20090901|2009-06-11 10:30,11,258.45,259.4,256.65,256.65,84
20090901|2009-06-11 11:00,11,256.75,257.6,253.1,254.9,66
20090901|2009-06-11 11:30,11,254.3,256,254.25,256,42
20090901|2009-06-11 12:00,11,255.65,258.3,255.65,258.3,27
20090901|2009-06-11 12:30,11,258.25,258.25,256.75,257.1,7
20090901|2009-06-11 14:00,11,258.75,258.75,258.75,258.75,1
20090901|2009-06-11 14:30,11,257.15,257.15,257.15,257.15,1
20090901|2009-06-11 15:00,11,257.15,257.15,257.1,257.1,2
20090901|2009-06-11 15:30,11,257.1,257.1,257.1,257.1,3
20090901|2009-06-11 17:00,12,256.75,258.8,256.75,258.8,2
20090901|2009-06-11 20:30,12,258.4,259.35,258.4,259.35,2
20090901|2009-06-11 23:00,12,257.4,257.4,257.4,257.4,1
20090901|2009-06-11 23:30,12,257.4,257.4,257.4,257.4,1
20090901|2009-06-12 01:00,12,256.8,256.8,256.8,256.8,4
20090901|2009-06-12 01:30,12,256.35,256.35,256.35,256.35,1
20090901|2009-06-12 02:00,12,257.4,257.4,257.4,257.4,4
20090901|2009-06-12 03:00,12,257.45,257.45,257.45,257.45,1
20090901|2009-06-12 03:30,12,256.55,256.55,256.5,256.5,2
20090901|2009-06-12 04:00,12,256.55,257.45,256.1,257.45,10
20090901|2009-06-12 04:30,12,256.8,256.8,256.8,256.8,1
20090901|2009-06-12 05:00,12,256.75,256.75,256.1,256.1,19
20090901|2009-06-12 05:30,12,256.2,256.3,256.2,256.3,4
20090901|2009-06-12 06:00,12,255.95,256.5,254.15,256.5,13
20090901|2009-06-12 07:00,12,255.75,255.75,252,252.25,87
20090901|2009-06-12 07:30,12,252.9,253,250.1,253,72
20090901|2009-06-12 08:00,12,252.5,255.5,252.5,255.2,67
20090901|2009-06-12 08:30,12,255,255.8,255,255.5,25
20090901|2009-06-12 09:00,12,255.25,256.45,255.25,256.45,21
20090901|2009-06-12 09:30,12,255.9,256,255.75,256,33
20090901|2009-06-12 10:00,12,256,256.45,254.15,256.45,29
20090901|2009-06-12 10:30,12,256,256,255,255,32
20090901|2009-06-12 11:00,12,255.1,255.85,254.25,254.25,36
20090901|2009-06-12 11:30,12,254.25,254.25,254.1,254.1,11
20090901|2009-06-12 12:00,12,254.1,254.1,252.1,252.3,21
20090901|2009-06-12 12:30,12,253.35,255.3,252.8,252.8,30
20090901|2009-06-12 13:30,12,253.2,253.2,253.2,253.2,2
20090901|2009-06-12 14:00,12,253.2,254.5,253.2,254.5,4
20090901|2009-06-12 14:30,12,254,254,254,254,1
20090901|2009-06-12 15:30,12,254,254,254,254,1
20090901|2009-06-12 16:00,12,254.5,254.5,254.5,254.5,1
20090901|2009-06-14 18:30,15,252,252,251,251,3
20090901|2009-06-14 19:00,15,251,251,251,251,1
20090901|2009-06-14 19:30,15,250.6,250.6,250.6,250.6,3
20090901|2009-06-14 20:00,15,250.5,250.5,250.5,250.5,2
20090901|2009-06-14 22:30,15,250.6,250.6,250.6,250.6,1
20090901|2009-06-14 23:00,15,253.25,253.25,253.25,253.25,1
20090901|2009-06-15 00:00,15,250.55,250.55,250.5,250.5,5
20090901|2009-06-15 00:30,15,250.5,250.5,245.5,245.5,72
20090901|2009-06-15 01:30,15,246.15,249.15,246.15,249.15,16
20090901|2009-06-15 02:00,15,247.6,249.15,247.6,249.15,3
20090901|2009-06-15 02:30,15,248.95,248.95,248.95,248.95,1
20090901|2009-06-15 03:00,15,250.95,251.15,250.95,251.15,4
20090901|2009-06-15 03:30,15,251.75,251.75,249,249,10
20090901|2009-06-15 04:00,15,249,249,249,249,3
20090901|2009-06-15 04:30,15,248.05,248.05,248,248,2
20090901|2009-06-15 05:30,15,249.7,250.8,249.7,250.8,8
20090901|2009-06-15 06:00,15,250.65,250.65,248.7,248.75,5
20090901|2009-06-15 06:30,15,248.5,248.5,248.5,248.5,3
20090901|2009-06-15 07:00,15,249,250,248.8,250,8
20090901|2009-06-15 07:30,15,250.8,251.8,250.4,251,19
20090901|2009-06-15 08:00,15,251,251,246.1,248.35,70
20090901|2009-06-15 08:30,15,248.35,248.35,247.35,247.5,32
20090901|2009-06-15 09:00,15,247.5,247.55,243.8,247,135
20090901|2009-06-15 09:30,15,247,247,244.5,246.4,58
20090901|2009-06-15 10:00,15,246.7,246.9,244.25,246.25,111
20090901|2009-06-15 10:30,15,246.25,247,245,245.95,87
20090901|2009-06-15 11:00,15,246.45,247,245.05,247,45
20090901|2009-06-15 11:30,15,247,247.5,246,246,39
20090901|2009-06-15 12:00,15,245.75,246,243.25,243.5,61
20090901|2009-06-15 12:30,15,243.5,244.65,243.5,244.5,6
20090901|2009-06-15 13:00,15,244.05,244.05,243,243.95,18
20090901|2009-06-15 13:30,15,244.35,244.35,244.35,244.35,1
20090901|2009-06-15 14:30,15,243.75,243.75,243.75,243.75,5
20090901|2009-06-15 15:00,15,243.25,243.25,243.25,243.25,2
20090901|2009-06-15 15:30,15,243.3,243.35,243.3,243.35,2
20090901|2009-06-15 17:00,16,244.95,245,244.95,245,10
20090901|2009-06-15 20:30,16,247.8,247.8,247.8,247.8,4
20090901|2009-06-15 21:00,16,248.45,248.5,248.45,248.5,2
20090901|2009-06-15 22:30,16,247.75,247.75,247.75,247.75,1
20090901|2009-06-15 23:30,16,247.3,247.3,247.3,247.3,1
20090901|2009-06-16 00:00,16,248.3,248.9,248.3,248.9,14
20090901|2009-06-16 01:00,16,249,249,249,249,1
20090901|2009-06-16 01:30,16,248.3,249,248.3,249,3
20090901|2009-06-16 02:00,16,249.65,249.7,249.65,249.7,2
20090901|2009-06-16 02:30,16,249.75,249.8,249.7,249.7,8
20090901|2009-06-16 04:00,16,249.8,250,248.25,249.2,28
20090901|2009-06-16 04:30,16,249.2,250.3,247.5,247.5,12
20090901|2009-06-16 06:00,16,249.4,249.4,249.4,249.4,1
20090901|2009-06-16 07:00,16,249.4,249.45,249.4,249.45,2
20090901|2009-06-16 07:30,16,248.95,249.35,245.2,247,29
20090901|2009-06-16 08:00,16,246.5,247.95,246,246.55,15
20090901|2009-06-16 08:30,16,246.5,246.55,246,246,8
20090901|2009-06-16 09:00,16,246,248,246,248,27
20090901|2009-06-16 09:30,16,248,248,246.55,247,39
20090901|2009-06-16 10:00,16,247.5,247.5,246.5,246.5,11
20090901|2009-06-16 10:30,16,246.5,246.5,246.15,246.15,12
20090901|2009-06-16 11:00,16,246.3,246.3,246.3,246.3,2
20090901|2009-06-16 11:30,16,246,246,242.25,242.9,50
20090901|2009-06-16 12:00,16,242,242.9,237.7,241.5,223
20090901|2009-06-16 12:30,16,241.5,242.5,241.45,242.5,28
20090901|2009-06-16 13:00,16,242.9,244.05,242.5,243.7,14
20090901|2009-06-16 13:30,16,243.5,243.5,242.55,242.55,7
20090901|2009-06-16 14:00,16,242.55,243.05,242.5,243.05,6
20090901|2009-06-16 14:30,16,243.2,243.5,243.2,243.5,2
20090901|2009-06-16 17:00,17,242.8,242.8,242.5,242.8,4
20090901|2009-06-16 18:00,17,242.5,242.5,242.5,242.5,2
20090901|2009-06-16 18:30,17,242.8,242.8,242.8,242.8,2
20090901|2009-06-16 19:00,17,243.5,243.8,243.5,243.8,6
20090901|2009-06-16 19:30,17,242.5,242.5,242.5,242.5,1
20090901|2009-06-16 21:30,17,242.5,242.5,242.5,242.5,2
20090901|2009-06-16 23:00,17,243.5,243.5,243.5,243.5,1
20090901|2009-06-17 00:30,17,244.7,245,244.7,245,9
20090901|2009-06-17 03:00,17,242.7,242.85,242.15,242.85,3
20090901|2009-06-17 03:30,17,243,243.5,243,243.5,14
20090901|2009-06-17 04:00,17,243.75,243.75,243.5,243.5,9
20090901|2009-06-17 04:30,17,242.15,242.15,239.4,240,125
20090901|2009-06-17 05:00,17,239.85,240,239.4,240,21
20090901|2009-06-17 05:30,17,239,239.5,238,238.5,22
20090901|2009-06-17 06:00,17,239.6,239.6,239,239.6,12
20090901|2009-06-17 06:30,17,239,239,239,239,7
20090901|2009-06-17 07:00,17,239,239.5,239,239.5,36
20090901|2009-06-17 07:30,17,238.75,240,238,239.95,119
20090901|2009-06-17 08:00,17,240,242.05,240,241,58
20090901|2009-06-17 08:30,17,241.5,242.8,240.95,240.95,43
20090901|2009-06-17 09:00,17,240.85,241.4,240.75,240.75,37
20090901|2009-06-17 09:30,17,240.45,240.45,239.5,240,12
20090901|2009-06-17 10:00,17,241.5,242.7,241.5,242.7,16
20090901|2009-06-17 10:30,17,242.75,242.85,242.6,242.6,6
20090901|2009-06-17 11:00,17,242.55,243,242.55,243,14
20090901|2009-06-17 11:30,17,243.8,243.8,243,243,7
20090901|2009-06-17 12:00,17,243,243,243,243,7
20090901|2009-06-17 12:30,17,243,244.05,243,244.05,3
20090901|2009-06-17 13:30,17,244.2,244.8,244.2,244.4,7
20090901|2009-06-17 14:00,17,244.8,244.8,244.8,244.8,1
20090901|2009-06-17 14:30,17,244.4,244.4,244.4,244.4,1
20090901|2009-06-17 15:30,17,244.75,244.75,244.75,244.75,4
20090901|2009-06-17 17:00,18,244.75,244.75,244.75,244.75,3
20090901|2009-06-17 17:30,18,244.8,244.8,244.8,244.8,1
20090901|2009-06-17 18:30,18,244.8,245,244.3,244.3,10
20090901|2009-06-17 20:00,18,244.25,244.25,244.25,244.25,1
20090901|2009-06-17 21:30,18,244.85,244.85,244.85,244.85,1
20090901|2009-06-18 02:00,18,245.1,245.5,245.1,245.5,5
20090901|2009-06-18 02:30,18,244.6,245.45,243.75,245.45,6
20090901|2009-06-18 03:00,18,242.75,242.75,242,242,7
20090901|2009-06-18 03:30,18,242.05,242.5,242,242.5,4
20090901|2009-06-18 04:00,18,243.45,243.45,242,242.8,18
20090901|2009-06-18 05:00,18,242.3,242.3,242.3,242.3,1
20090901|2009-06-18 05:30,18,241.8,241.8,241.75,241.75,2
20090901|2009-06-18 06:00,18,241.75,241.75,241.75,241.75,1
20090901|2009-06-18 06:30,18,242.75,242.75,242.75,242.75,3
20090901|2009-06-18 07:00,18,242.7,242.75,242.7,242.75,3
20090901|2009-06-18 07:30,18,242.05,243.5,242.05,243,28
20090901|2009-06-18 08:00,18,243.5,244,243.5,244,20
20090901|2009-06-18 08:30,18,243.55,243.55,243.5,243.5,3
20090901|2009-06-18 09:00,18,243.5,243.75,242.5,242.5,21
20090901|2009-06-18 09:30,18,242.5,242.75,242,242,10
20090901|2009-06-18 10:00,18,242.95,243.25,242.95,243,15
20090901|2009-06-18 10:30,18,243,243.1,242.95,242.95,11
20090901|2009-06-18 11:00,18,243.1,243.1,242,242,11
20090901|2009-06-18 11:30,18,242.85,242.9,237.8,237.8,37
20090901|2009-06-18 12:00,18,241.3,241.3,239.45,240.35,35
20090901|2009-06-18 12:30,18,240.3,240.3,240.3,240.3,1
20090901|2009-06-18 13:00,18,240,240.4,240,240.4,6
20090901|2009-06-18 15:30,18,242,242,242,242,1
20090901|2009-06-18 23:30,19,242,242,242,242,3
20090901|2009-06-19 06:00,19,243,243,243,243,5
20090901|2009-06-19 06:30,19,242.5,242.5,242.45,242.45,3
20090901|2009-06-19 07:00,19,243,243.5,243,243.5,13
20090901|2009-06-19 07:30,19,243.2,243.75,243.15,243.45,12
20090901|2009-06-19 08:00,19,243.5,244.3,243.5,244,20
20090901|2009-06-19 08:30,19,244.1,245.95,244.05,245.95,40
20090901|2009-06-19 09:00,19,245.1,245.1,242.75,243.25,25
20090901|2009-06-19 09:30,19,244.6,244.6,242.55,243,13
20090901|2009-06-19 10:00,19,243,244.8,242.75,244.2,9
20090901|2009-06-19 10:30,19,244.2,244.9,244.2,244.9,6
20090901|2009-06-19 11:00,19,245.1,248.8,245.05,246.3,106
20090901|2009-06-19 11:30,19,246.15,247,245.3,246.55,14
20090901|2009-06-19 12:00,19,245.85,247.1,245.85,247.1,9
20090901|2009-06-19 12:30,19,247.5,247.5,247.1,247.1,3
20090901|2009-06-19 13:00,19,247.1,247.1,246.55,246.55,4
20090901|2009-06-19 13:30,19,247.5,247.5,247.5,247.5,1
20090901|2009-06-19 14:00,19,246.2,246.2,246.2,246.2,1
20090901|2009-06-19 14:30,19,246.2,246.2,245,246,9
20090901|2009-06-19 15:00,19,246,248,246,248,9
20090901|2009-06-19 16:00,19,248,248,248,248,1
20090901|2009-06-21 20:00,22,246.1,246.1,246,246,3
20090901|2009-06-21 20:30,22,244.55,244.55,244.55,244.55,1
20090901|2009-06-22 01:00,22,245.85,245.85,245.85,245.85,1
20090901|2009-06-22 01:30,22,245.8,246,245.2,245.2,7
20090901|2009-06-22 02:00,22,245,245,244.75,244.75,3
20090901|2009-06-22 03:00,22,244.5,244.5,242.5,242.5,20
20090901|2009-06-22 03:30,22,244,244,244,244,12
20090901|2009-06-22 04:00,22,242.5,242.5,242.1,242.1,4
20090901|2009-06-22 04:30,22,241.35,241.35,241.35,241.35,3
20090901|2009-06-22 05:00,22,241.35,241.35,241.35,241.35,1
20090901|2009-06-22 05:30,22,242,245.25,241.45,241.45,19
20090901|2009-06-22 06:00,22,242,242,242,242,10
20090901|2009-06-22 06:30,22,241.5,241.5,241.5,241.5,6
20090901|2009-06-22 07:00,22,242,242.25,240,242.25,28
20090901|2009-06-22 07:30,22,241.5,241.5,235,236.05,322
20090901|2009-06-22 08:00,22,236.05,238.5,236,236,211
20090901|2009-06-22 08:30,22,236.75,236.75,235.9,236.5,60
20090901|2009-06-22 09:00,22,236,237,235.35,236.6,86
20090901|2009-06-22 09:30,22,237,237,235.6,236.5,34
20090901|2009-06-22 10:00,22,236.5,236.5,234.45,235.9,89
20090901|2009-06-22 10:30,22,235.5,235.5,231.5,231.5,183
20090901|2009-06-22 11:00,22,232,233.45,231.65,233.3,27
20090901|2009-06-22 11:30,22,233.65,234.4,231.8,234.4,69
20090901|2009-06-22 12:00,22,234.8,234.8,234,234,10
20090901|2009-06-22 12:30,22,234.5,235.2,232.85,232.85,11
20090901|2009-06-22 13:00,22,233.05,235.05,233,235.05,11
20090901|2009-06-22 13:30,22,235.05,235.05,234.8,234.8,16
20090901|2009-06-22 14:00,22,234.85,235.6,234.8,235.6,4
20090901|2009-06-22 14:30,22,234.55,234.55,234.55,234.55,1
20090901|2009-06-22 15:30,22,235.65,235.65,235.65,235.65,1
20090901|2009-06-22 17:00,23,235.6,235.6,231,233.9,7
20090901|2009-06-22 18:30,23,235.8,236.85,235.8,236.85,4
20090901|2009-06-22 19:00,23,237.85,237.9,236.05,236.05,6
20090901|2009-06-22 20:00,23,236.05,236.05,236.05,236.05,1
20090901|2009-06-22 20:30,23,236.05,236.05,236.05,236.05,6
20090901|2009-06-22 21:00,23,234.9,234.9,233.5,233.5,14
20090901|2009-06-22 21:30,23,233,233,230.5,233,13
20090901|2009-06-22 22:00,23,236.85,236.85,236.85,236.85,1
20090901|2009-06-23 01:30,23,233.95,234,233.95,234,2
20090901|2009-06-23 02:00,23,234.5,235,234.5,235,4
20090901|2009-06-23 03:00,23,235.9,236,235.9,236,3
20090901|2009-06-23 03:30,23,235.3,235.3,234.5,234.5,59
20090901|2009-06-23 04:00,23,234.2,237,234,237,21
20090901|2009-06-23 04:30,23,237,237,237,237,1
20090901|2009-06-23 05:30,23,237.4,237.9,237.4,237.9,2
20090901|2009-06-23 06:00,23,237.9,237.9,237.2,237.85,11
20090901|2009-06-23 06:30,23,236.45,237.7,236.25,237.65,13
20090901|2009-06-23 07:00,23,237.7,237.7,235,235,7
20090901|2009-06-23 07:30,23,236,236,233.5,234.95,45
20090901|2009-06-23 08:00,23,234.5,237.05,234.5,237,35
20090901|2009-06-23 08:30,23,235.7,236.85,235.7,235.8,17
20090901|2009-06-23 09:00,23,234.45,235.1,234.45,235.1,9
20090901|2009-06-23 09:30,23,234.25,234.25,231.1,231.1,84
20090901|2009-06-23 10:00,23,231.1,232.5,231.1,231.25,75
20090901|2009-06-23 10:30,23,231.3,231.9,231,231.45,42
20090901|2009-06-23 11:00,23,231.65,237.25,231.65,236.5,101
20090901|2009-06-23 11:30,23,236.5,237,236.05,237,34
20090901|2009-06-23 12:00,23,235.55,236,235.25,235.25,11
20090901|2009-06-23 12:30,23,236.15,237.9,236.05,236.05,24
20090901|2009-06-23 13:00,23,237.05,237.35,237.05,237.35,2
20090901|2009-06-23 13:30,23,236.85,236.85,235.55,236.75,19
20090901|2009-06-23 14:00,23,236.85,236.85,236.7,236.7,3
20090901|2009-06-23 15:30,23,235.5,235.5,235.5,235.5,1
20090901|2009-06-23 17:00,24,236.8,236.9,236.8,236.9,9
20090901|2009-06-23 18:00,24,236.8,236.8,236.8,236.8,1
20090901|2009-06-23 18:30,24,236.8,236.8,236.8,236.8,1
20090901|2009-06-23 20:30,24,236.5,236.5,235.55,235.55,9
20090901|2009-06-24 00:30,24,235.7,235.7,235.7,235.7,2
20090901|2009-06-24 01:00,24,235.3,235.55,235.3,235.55,2
20090901|2009-06-24 02:00,24,237.45,237.45,237.45,237.45,1
20090901|2009-06-24 02:30,24,237.4,237.5,237.4,237.5,2
20090901|2009-06-24 03:00,24,237.25,237.25,237.2,237.2,21
20090901|2009-06-24 03:30,24,237.75,238.7,237.75,238.7,16
20090901|2009-06-24 04:00,24,238.5,238.5,237.4,237.4,21
20090901|2009-06-24 04:30,24,238.45,238.5,236.9,236.9,9
20090901|2009-06-24 05:00,24,238.5,238.5,238.5,238.5,4
20090901|2009-06-24 05:30,24,238.5,238.7,238.5,238.5,66
20090901|2009-06-24 06:00,24,238.2,238.2,237.5,237.5,19
20090901|2009-06-24 06:30,24,237.5,239.1,237.5,237.8,18
20090901|2009-06-24 07:30,24,237.8,240.95,237.8,239.85,114
20090901|2009-06-24 08:00,24,239.3,239.3,237,238.3,29
20090901|2009-06-24 08:30,24,238.4,238.4,237.3,237.3,17
20090901|2009-06-24 09:00,24,238,238.05,237.3,238,9
20090901|2009-06-24 09:30,24,238,238.5,237.65,238.5,17
20090901|2009-06-24 10:00,24,238.5,239,238.5,238.95,36
20090901|2009-06-24 10:30,24,238.95,238.95,237.85,237.85,3
20090901|2009-06-24 11:00,24,237.8,238.5,236.45,238,26
20090901|2009-06-24 11:30,24,238,238,237.05,237.25,22
20090901|2009-06-24 12:00,24,238,238.3,237.35,237.35,8
20090901|2009-06-24 12:30,24,237.5,238.4,237.5,238.4,22
20090901|2009-06-24 13:00,24,238.2,238.2,236.65,236.65,7
20090901|2009-06-24 13:30,24,236.6,236.6,236.1,236.1,2
20090901|2009-06-24 14:30,24,236.95,237,236.95,237,3
20090901|2009-06-24 15:00,24,236.15,236.15,236.15,236.15,1
20090901|2009-06-24 15:30,24,236.15,236.15,236.15,236.15,1
20090901|2009-06-24 17:30,25,232.25,232.25,232.25,232.25,1
20090901|2009-06-24 18:00,25,235.05,235.05,235.05,235.05,1
20090901|2009-06-24 19:00,25,235.45,235.45,235.4,235.4,2
20090901|2009-06-24 19:30,25,237.2,237.25,237.2,237.25,3
20090901|2009-06-24 21:30,25,238.15,238.15,238.15,238.15,2
20090901|2009-06-24 23:00,25,238.6,239.1,238.6,239.1,4
20090901|2009-06-24 23:30,25,238,238,238,238,1
20090901|2009-06-25 00:00,25,239.25,239.25,239.25,239.25,1
20090901|2009-06-25 01:30,25,239.25,239.25,239.25,239.25,1
20090901|2009-06-25 02:30,25,238.2,238.2,237.5,237.5,4
20090901|2009-06-25 03:00,25,238.25,238.5,238.25,238.5,2
20090901|2009-06-25 03:30,25,238.5,238.5,236.5,236.5,28
20090901|2009-06-25 04:00,25,236.75,236.75,236.75,236.75,1
20090901|2009-06-25 05:00,25,237.05,237.05,237.05,237.05,6
20090901|2009-06-25 06:00,25,237,237,237,237,1
20090901|2009-06-25 06:30,25,237.8,238.05,237.8,238,33
20090901|2009-06-25 07:00,25,238.25,238.25,238.25,238.25,6
20090901|2009-06-25 07:30,25,237.55,237.55,237.55,237.55,19
20090901|2009-06-25 08:00,25,237.55,237.55,237.55,237.55,5
20090901|2009-06-25 08:30,25,237.55,237.55,237.1,237.5,13
20090901|2009-06-25 09:00,25,237.5,242,237.5,242,115
20090901|2009-06-25 09:30,25,240.5,241,238.2,239.8,58
20090901|2009-06-25 10:00,25,240.3,242.5,240.3,242.5,125
20090901|2009-06-25 10:30,25,242.5,247.5,241.3,246.55,246
20090901|2009-06-25 11:00,25,246.55,247,244.8,245,63
20090901|2009-06-25 11:30,25,244.75,245.55,244.45,244.45,48
20090901|2009-06-25 12:00,25,244.45,244.85,244.45,244.5,4
20090901|2009-06-25 12:30,25,245.5,245.5,244.05,244.05,7
20090901|2009-06-25 13:00,25,244.85,245.9,244.35,244.35,10
20090901|2009-06-25 13:30,25,245,245,244.8,244.8,2
20090901|2009-06-25 14:00,25,244.45,244.45,244.3,244.3,5
20090901|2009-06-25 14:30,25,244.8,245.2,244.8,245.2,2
20090901|2009-06-25 15:00,25,244.9,244.9,244.9,244.9,5
20090901|2009-06-25 15:30,25,245.45,245.45,245.15,245.45,5
20090901|2009-06-25 16:00,25,244.65,244.65,244.65,244.65,1
20090901|2009-06-25 17:00,26,244.4,244.45,244.4,244.45,3
20090901|2009-06-25 17:30,26,244.05,244.05,244.05,244.05,1
20090901|2009-06-25 19:00,26,244.4,244.45,244.4,244.45,7
20090901|2009-06-25 20:30,26,245.95,245.95,245.95,245.95,1
20090901|2009-06-25 21:00,26,245.95,246,245.95,246,3
20090901|2009-06-25 22:30,26,246,246,246,246,2
20090901|2009-06-25 23:30,26,246,246,246,246,2
20090901|2009-06-26 00:00,26,246,246,246,246,1
20090901|2009-06-26 01:00,26,245.6,246,244.65,244.65,10
20090901|2009-06-26 01:30,26,245.55,245.55,245.55,245.55,1
20090901|2009-06-26 02:00,26,245.9,247,245.9,247,22
20090901|2009-06-26 02:30,26,247,248,247,248,10
20090901|2009-06-26 03:00,26,247,247,245.25,246.5,12
20090901|2009-06-26 03:30,26,246.4,246.4,246.4,246.4,9
20090901|2009-06-26 04:00,26,245.2,245.2,245.2,245.2,1
20090901|2009-06-26 04:30,26,245,245,245,245,1
20090901|2009-06-26 05:30,26,245.9,246,245.9,246,20
20090901|2009-06-26 06:30,26,246.4,246.4,245,245,18
20090901|2009-06-26 07:00,26,245.8,245.8,245.8,245.8,3
20090901|2009-06-26 07:30,26,246,248.5,245,245.5,60
20090901|2009-06-26 08:00,26,246.75,246.8,246,246,9
20090901|2009-06-26 08:30,26,246,246.05,245.85,245.85,21
20090901|2009-06-26 09:00,26,245.4,246.85,245.4,246,21
20090901|2009-06-26 09:30,26,245.15,245.5,244.6,244.6,24
20090901|2009-06-26 10:00,26,245,246.5,244.6,246.5,11
20090901|2009-06-26 10:30,26,246.95,246.95,244.4,244.4,8
20090901|2009-06-26 11:00,26,246.5,247.2,246.5,247.15,9
20090901|2009-06-26 11:30,26,246.55,247.4,245.65,245.65,12
20090901|2009-06-26 13:00,26,246.05,246.05,246.05,246.05,5
20090901|2009-06-26 14:00,26,247.5,247.95,247.5,247.95,4
20090901|2009-06-26 14:30,26,247.15,247.15,247.15,247.15,1
20090901|2009-06-26 15:30,26,245.55,245.55,245.55,245.55,1
20090901|2009-06-28 17:00,29,247.2,247.2,247.2,247.2,1
20090901|2009-06-28 20:30,29,245.75,245.75,245.75,245.75,3
20090901|2009-06-28 22:30,29,245.7,245.7,245.7,245.7,3
20090901|2009-06-29 01:30,29,245.7,245.7,245.7,245.7,2
20090901|2009-06-29 02:00,29,245.75,245.75,245.75,245.75,1
20090901|2009-06-29 03:00,29,247.25,247.7,247.25,247.25,12
20090901|2009-06-29 03:30,29,247.8,247.8,247.25,247.25,24
20090901|2009-06-29 04:00,29,246,246,245.8,245.8,4
20090901|2009-06-29 05:00,29,248,248,248,248,5
20090901|2009-06-29 05:30,29,248.5,248.5,248.5,248.5,2
20090901|2009-06-29 06:00,29,248,248,248,248,5
20090901|2009-06-29 06:30,29,248,248,248,248,6
20090901|2009-06-29 07:00,29,248.05,248.5,247.7,248.5,13
20090901|2009-06-29 07:30,29,248.85,248.9,246.8,247.5,40
20090901|2009-06-29 08:00,29,247.1,250.9,247.1,249.8,61
20090901|2009-06-29 08:30,29,250.3,250.8,248,248,73
20090901|2009-06-29 09:00,29,248,250.95,248,250.95,12
20090901|2009-06-29 09:30,29,249.5,251.4,249.05,249.1,37
20090901|2009-06-29 10:00,29,250,250.2,250,250.15,24
20090901|2009-06-29 10:30,29,250.75,250.75,250.55,250.7,18
20090901|2009-06-29 11:00,29,250.9,251,250.55,251,44
20090901|2009-06-29 11:30,29,250.95,252,249.1,251.5,54
20090901|2009-06-29 12:00,29,250.5,252,250.5,252,19
20090901|2009-06-29 12:30,29,252.65,252.65,252.5,252.5,5
20090901|2009-06-29 13:00,29,252.7,252.7,252.45,252.45,6
20090901|2009-06-29 13:30,29,252.6,252.7,250.95,250.95,18
20090901|2009-06-29 14:00,29,251,252.65,250.5,250.5,7
20090901|2009-06-29 14:30,29,252,252.5,252,252,8
20090901|2009-06-29 15:00,29,252.45,252.5,252.45,252.5,18
20090901|2009-06-29 15:30,29,252.5,252.7,248.75,248.75,13
20090901|2009-06-29 17:00,30,251.35,251.35,251.35,251.35,2
20090901|2009-06-29 22:30,30,252.85,252.85,252.85,252.85,1
20090901|2009-06-30 01:00,30,251.35,253,251.35,253,6
20090901|2009-06-30 01:30,30,252.95,252.95,252.95,252.95,5
20090901|2009-06-30 02:00,30,252.95,252.95,249,251.45,53
20090901|2009-06-30 02:30,30,250,252,250,252,9
20090901|2009-06-30 03:00,30,252,252.95,252,252,14
20090901|2009-06-30 03:30,30,252,252.9,252,252.2,39
20090901|2009-06-30 04:00,30,252.2,252.2,252.2,252.2,1
20090901|2009-06-30 04:30,30,252.2,252.2,252.2,252.2,1
20090901|2009-06-30 05:00,30,252,252,251.95,251.95,2
20090901|2009-06-30 05:30,30,252.3,252.3,252.3,252.3,2
20090901|2009-06-30 06:00,30,251.9,251.9,251.5,251.5,9
20090901|2009-06-30 06:30,30,252.25,252.25,252.25,252.25,1
20090901|2009-06-30 07:00,30,252.25,252.3,252.25,252.3,2
20090901|2009-06-30 07:30,30,252.25,252.9,250.6,250.6,26
20090901|2009-06-30 08:00,30,250.9,251,250,250,16
20090901|2009-06-30 08:30,30,250,251,250,251,30
20090901|2009-06-30 09:00,30,250.8,250.8,246.3,246.3,65
20090901|2009-06-30 09:30,30,247.55,248.2,247,247.5,30
20090901|2009-06-30 10:00,30,248,249.25,248,249.25,14
20090901|2009-06-30 10:30,30,249.8,250.3,248.85,248.85,33
20090901|2009-06-30 11:00,30,249.6,251.2,249.6,250,25
20090901|2009-06-30 11:30,30,250.45,252.25,248.85,252.05,47
20090901|2009-06-30 12:00,30,251.3,251.5,250.55,251,28
20090901|2009-06-30 12:30,30,251.15,251.4,248.25,248.9,30
20090901|2009-06-30 13:00,30,248.1,249,248,249,12
20090901|2009-06-30 13:30,30,249.3,251.8,249.3,250.05,21
20090901|2009-06-30 14:30,30,250.5,250.5,250.5,250.5,1
20090901|2009-06-30 17:30,1,250.95,250.95,250.95,250.95,1
20090901|2009-06-30 19:00,1,249.15,249.15,249.15,249.15,1
20090901|2009-06-30 20:30,1,250.15,250.15,250.15,250.15,1
20090901|2009-07-01 00:30,1,249.5,249.5,249.5,249.5,1
20090901|2009-07-01 01:00,1,248.9,248.9,248.9,248.9,2
20090901|2009-07-01 02:00,1,250,251.3,250,251.3,15
20090901|2009-07-01 02:30,1,251.3,251.6,251.3,251.6,6
20090901|2009-07-01 03:30,1,249.3,250.1,249.3,249.55,16
20090901|2009-07-01 04:00,1,251,252.9,251,252.9,24
20090901|2009-07-01 04:30,1,252.9,252.9,252.9,252.9,8
20090901|2009-07-01 05:00,1,253,253,253,253,5
20090901|2009-07-01 05:30,1,253,253,253,253,2
20090901|2009-07-01 06:00,1,250.6,250.6,249.8,250,11
20090901|2009-07-01 06:30,1,250,250,250,250,1
20090901|2009-07-01 07:00,1,251.25,251.9,251.25,251.9,6
20090901|2009-07-01 07:30,1,251.9,254,251.9,253.5,50
20090901|2009-07-01 08:00,1,253.5,254.6,253.5,253.7,51
20090901|2009-07-01 08:30,1,253.7,254.3,252.95,253,37
20090901|2009-07-01 09:00,1,251.1,253,251.1,253,9
20090901|2009-07-01 09:30,1,252.55,254,252.55,254,75
20090901|2009-07-01 10:00,1,253.9,254.6,253.9,254.6,36
20090901|2009-07-01 10:30,1,254.6,254.6,253.65,254,34
20090901|2009-07-01 11:00,1,254.9,255.5,254.9,255,44
20090901|2009-07-01 11:30,1,254,256,253,253.65,20
20090901|2009-07-01 12:00,1,254,255.4,253.5,255.4,19
20090901|2009-07-01 12:30,1,255.75,255.8,254.6,254.6,7
20090901|2009-07-01 13:00,1,255,255,255,255,1
20090901|2009-07-01 15:30,1,255,255.35,255,255.35,2
20090901|2009-07-01 16:00,1,255.7,255.8,255.7,255.8,2
20090901|2009-07-01 17:00,2,254,254,254,254,1
20090901|2009-07-01 18:30,2,253.7,253.7,253.7,253.7,1
20090901|2009-07-01 22:00,2,253.75,253.75,253.75,253.75,1
20090901|2009-07-01 22:30,2,253.7,253.7,253.7,253.7,1
20090901|2009-07-01 23:30,2,254.25,254.25,254.25,254.25,1
20090901|2009-07-02 01:30,2,254,254,254,254,2
20090901|2009-07-02 02:00,2,254,254,254,254,3
20090901|2009-07-02 02:30,2,253.5,253.5,253.5,253.5,1
20090901|2009-07-02 03:00,2,253.85,253.85,252.65,253.55,9
20090901|2009-07-02 03:30,2,253.5,253.5,253,253,38
20090901|2009-07-02 04:00,2,252.9,253.5,252.9,253,7
20090901|2009-07-02 04:30,2,253,253,252,252,11
20090901|2009-07-02 05:00,2,252.5,252.5,250.55,250.55,58
20090901|2009-07-02 05:30,2,250.5,251,250,251,14
20090901|2009-07-02 06:00,2,250.95,251.5,250.95,251.45,11
20090901|2009-07-02 06:30,2,251.6,251.6,251.6,251.6,15
20090901|2009-07-02 07:00,2,251.6,251.6,249.8,250.8,28
20090901|2009-07-02 07:30,2,250.8,250.8,247.15,247.5,76
20090901|2009-07-02 08:00,2,248,248.75,247.2,248.65,33
20090901|2009-07-02 08:30,2,248.95,249,247.2,249,28
20090901|2009-07-02 09:00,2,249,249.5,249,249.5,4
20090901|2009-07-02 09:30,2,249.95,250.5,249.95,250.5,24
20090901|2009-07-02 10:00,2,250.1,250.55,250.1,250.55,10
20090901|2009-07-02 10:30,2,250.95,251.1,250.9,251,40
20090901|2009-07-02 11:00,2,251.4,251.4,251.4,251.4,1
20090901|2009-07-02 11:30,2,252.15,252.5,252,252,17
20090901|2009-07-02 12:00,2,251.6,251.6,251.6,251.6,2
20090901|2009-07-02 12:30,2,251.05,251.05,250.8,250.8,6
20090901|2009-07-02 13:00,2,251.5,251.6,250.7,250.7,5
20090901|2009-07-02 13:30,2,251.95,252.5,251.95,252.5,9
20090901|2009-07-02 14:00,2,252.55,253,252,252,28
20090901|2009-07-02 14:30,2,251.5,251.5,251.3,251.3,2
20090901|2009-07-02 15:00,2,251.5,251.5,251.5,251.5,3
20090901|2009-07-02 15:30,2,251.5,251.5,251.5,251.5,1
20090901|2009-07-02 20:30,3,252.05,252.05,252.05,252.05,3
20090901|2009-07-02 23:30,3,252,252,252,252,1
20090901|2009-07-03 00:30,3,251.95,251.95,251.95,251.95,5
20090901|2009-07-03 03:00,3,251,251,251,251,1
20090901|2009-07-03 04:30,3,250.2,250.2,250,250,3
20090901|2009-07-03 06:30,3,250.5,250.5,250.5,250.5,1
20090901|2009-07-03 08:00,3,249.5,249.5,249.5,249.5,10
20090901|2009-07-03 08:30,3,249.75,249.75,249.6,249.75,7
20090901|2009-07-03 09:30,3,250.7,250.7,250.7,250.7,1
20090901|2009-07-03 10:00,3,249.5,249.5,249.5,249.5,1
20090901|2009-07-05 17:30,6,250,250,250,250,6
20090901|2009-07-05 18:00,6,248,248,248,248,3
20090901|2009-07-05 18:30,6,248,248,247.1,247.1,17
20090901|2009-07-05 19:00,6,247.1,247.1,247.1,247.1,2
20090901|2009-07-05 20:00,6,247.2,247.2,244.15,244.15,33
20090901|2009-07-05 20:30,6,245,245,245,245,5
20090901|2009-07-05 21:00,6,245,245,245,245,1
20090901|2009-07-05 21:30,6,245,245,245,245,3
20090901|2009-07-05 22:30,6,244.25,244.25,244.25,244.25,2
20090901|2009-07-05 23:00,6,245,245,245,245,2
20090901|2009-07-05 23:30,6,245,245,245,245,3
20090901|2009-07-06 02:00,6,245.05,245.05,244.55,244.55,3
20090901|2009-07-06 02:30,6,244.5,245,244.5,245,11
20090901|2009-07-06 03:30,6,244.3,244.3,243,243,49
20090901|2009-07-06 04:00,6,243,243,243,243,3
20090901|2009-07-06 05:00,6,243,243,243,243,4
20090901|2009-07-06 05:30,6,243.5,245,243.5,245,48
20090901|2009-07-06 06:00,6,244.9,244.9,244,244,17
20090901|2009-07-06 07:00,6,244,245.25,244,244.2,41
20090901|2009-07-06 07:30,6,244,245.55,243,243.95,80
20090901|2009-07-06 08:00,6,244,245.75,243.05,245.75,49
20090901|2009-07-06 08:30,6,245.5,246.8,245,246.8,39
20090901|2009-07-06 09:00,6,246.75,246.75,245.5,245.5,6
20090901|2009-07-06 09:30,6,245.5,245.5,244.9,244.9,27
20090901|2009-07-06 10:00,6,244.55,244.55,243.8,243.8,5
20090901|2009-07-06 10:30,6,243.5,243.5,241.1,241.65,89
20090901|2009-07-06 11:00,6,243.5,243.5,242.1,243,15
20090901|2009-07-06 11:30,6,242.95,246,242.1,242.1,58
20090901|2009-07-06 12:00,6,242.1,242.5,241.1,241.1,61
20090901|2009-07-06 12:30,6,242.7,242.7,242.15,242.15,2
20090901|2009-07-06 13:00,6,241.35,244.4,241.35,244.35,24
20090901|2009-07-06 13:30,6,243.45,243.45,240,240,15
20090901|2009-07-06 14:00,6,241.5,241.5,241.05,241.05,2
20090901|2009-07-06 14:30,6,242.85,242.85,242.85,242.85,2
20090901|2009-07-06 15:30,6,242.85,242.85,242.85,242.85,2
20090901|2009-07-06 17:00,7,240.15,240.15,240,240,4
20090901|2009-07-06 18:30,7,243.75,243.75,243.75,243.75,1
20090901|2009-07-06 19:00,7,242.5,242.5,242.5,242.5,1
20090901|2009-07-06 20:30,7,241,241.05,240.5,240.5,9
20090901|2009-07-06 23:00,7,241.5,241.5,241.5,241.5,1
20090901|2009-07-06 23:30,7,242,242.8,242,242.8,4
20090901|2009-07-07 02:30,7,240.55,240.8,240.5,240.8,4
20090901|2009-07-07 03:30,7,240.75,243.8,240.75,243.8,24
20090901|2009-07-07 04:00,7,243.8,243.8,243.4,243.4,6
20090901|2009-07-07 04:30,7,242.5,243.75,242.5,243.75,6
20090901|2009-07-07 05:00,7,243.5,243.5,243.5,243.5,1
20090901|2009-07-07 05:30,7,244.3,244.3,244.3,244.3,1
20090901|2009-07-07 06:00,7,244.5,245,244.5,245,30
20090901|2009-07-07 06:30,7,245.5,245.8,245.25,245.8,30
20090901|2009-07-07 07:00,7,245.3,246,245,245,61
20090901|2009-07-07 07:30,7,244.4,244.4,242.1,244.4,9
20090901|2009-07-07 08:00,7,243.15,244.05,243,243.15,8
20090901|2009-07-07 08:30,7,242.5,243.5,242.1,243.15,42
20090901|2009-07-07 09:00,7,241.7,241.75,240,241.55,102
20090901|2009-07-07 09:30,7,241.55,242.8,240.5,242.8,129
20090901|2009-07-07 10:00,7,242.25,243.05,242.25,243.05,50
20090901|2009-07-07 10:30,7,240.55,241.5,240,241.5,51
20090901|2009-07-07 11:00,7,241.5,241.5,240.6,240.6,18
20090901|2009-07-07 11:30,7,240.6,241.3,240,240.5,69
20090901|2009-07-07 12:00,7,240.5,241.95,240.5,241.95,20
20090901|2009-07-07 13:00,7,241.95,241.95,241.25,241.25,2
20090901|2009-07-07 13:30,7,241.95,241.95,241.95,241.95,1
20090901|2009-07-07 14:00,7,240.8,240.8,240.8,240.8,2
20090901|2009-07-07 14:30,7,240.8,240.8,240.75,240.75,2
20090901|2009-07-07 15:00,7,240.15,240.15,240.1,240.1,4
20090901|2009-07-07 15:30,7,240.65,240.65,240.65,240.65,1
20090901|2009-07-07 18:00,8,240.1,240.1,240.1,240.1,6
20090901|2009-07-07 18:30,8,240.1,240.1,240.1,240.1,2
20090901|2009-07-07 19:00,8,239.75,239.75,238,238,48
20090901|2009-07-07 21:00,8,237.5,238.5,237.5,238.5,6
20090901|2009-07-07 22:00,8,238,238,238,238,1
20090901|2009-07-07 23:00,8,237.5,238,237.5,238,31
20090901|2009-07-07 23:30,8,237.7,237.7,237.7,237.7,1
20090901|2009-07-08 00:30,8,237.9,238,237.3,237.3,31
20090901|2009-07-08 01:00,8,237.2,237.2,237,237,12
20090901|2009-07-08 01:30,8,238.95,239,238.95,239,19
20090901|2009-07-08 02:00,8,238,238,238,238,2
20090901|2009-07-08 02:30,8,238,239.45,238,239.45,2
20090901|2009-07-08 03:00,8,238,238,238,238,2
20090901|2009-07-08 03:30,8,237.5,238,237,237.3,34
20090901|2009-07-08 04:00,8,237.3,238.2,237.3,238.2,29
20090901|2009-07-08 04:30,8,238.2,239,238.2,239,16
20090901|2009-07-08 05:00,8,239,240,239,239.75,51
20090901|2009-07-08 05:30,8,239.5,239.75,239.5,239.5,4
20090901|2009-07-08 06:30,8,239.5,240.3,239.1,240.1,43
20090901|2009-07-08 07:00,8,238.5,238.5,237,237,159
20090901|2009-07-08 07:30,8,236.5,237.4,236,237.4,90
20090901|2009-07-08 08:00,8,237.6,238.35,236.95,237.85,58
20090901|2009-07-08 08:30,8,237.3,237.55,236.3,236.3,35
20090901|2009-07-08 09:00,8,236.3,237.1,236.3,237.1,8
20090901|2009-07-08 09:30,8,237.25,237.25,236.1,237.1,63
20090901|2009-07-08 10:00,8,236.15,236.15,235.2,235.9,41
20090901|2009-07-08 10:30,8,235.25,235.25,235,235,22
20090901|2009-07-08 11:00,8,235.25,236.5,234.6,234.6,59
20090901|2009-07-08 11:30,8,234.95,235,234,234,82
20090901|2009-07-08 12:00,8,234.4,236.2,234.4,236,9
20090901|2009-07-08 13:00,8,234.25,234.25,233,233,14
20090901|2009-07-08 13:30,8,233,233.5,233,233.5,3
20090901|2009-07-08 14:00,8,233.5,234,233.5,234,3
20090901|2009-07-08 14:30,8,233.95,233.95,233.95,233.95,1
20090901|2009-07-08 15:00,8,234,234.05,234,234,12
20090901|2009-07-08 19:00,9,234.05,236.25,234.05,236.25,5
20090901|2009-07-08 19:30,9,237.75,237.75,237.75,237.75,1
20090901|2009-07-08 20:00,9,236.05,236.05,236.05,236.05,1
20090901|2009-07-08 20:30,9,234.75,234.75,234.75,234.75,1
20090901|2009-07-08 21:30,9,236.5,236.5,236.5,236.5,1
20090901|2009-07-08 23:30,9,236,237.45,236,237.45,6
20090901|2009-07-09 00:00,9,237.7,237.8,237.7,237.8,5
20090901|2009-07-09 01:00,9,236.65,236.65,236.65,236.65,9
20090901|2009-07-09 01:30,9,236.65,236.65,236.65,236.65,4
20090901|2009-07-09 02:30,9,237.6,239,237.6,239,33
20090901|2009-07-09 03:00,9,238.25,238.5,237.25,238.5,13
20090901|2009-07-09 03:30,9,238.5,239,238.5,239,20
20090901|2009-07-09 04:00,9,238,238,238,238,8
20090901|2009-07-09 04:30,9,239.25,239.5,238.5,239.5,34
20090901|2009-07-09 05:00,9,239.5,239.5,238.5,238.5,27
20090901|2009-07-09 05:30,9,238.65,238.65,238.5,238.5,11
20090901|2009-07-09 06:00,9,238.25,238.25,238,238,53
20090901|2009-07-09 06:30,9,238,238,238,238,3
20090901|2009-07-09 07:00,9,237.4,238.85,237,237,25
20090901|2009-07-09 07:30,9,237.5,239,236.8,238.25,80
20090901|2009-07-09 08:00,9,237.5,238,237.25,237.25,67
20090901|2009-07-09 08:30,9,236.75,236.75,235.8,236,95
20090901|2009-07-09 09:00,9,236,237.25,236,236.5,68
20090901|2009-07-09 09:30,9,236.25,236.75,236.25,236.75,22
20090901|2009-07-09 10:00,9,236.25,236.25,235.25,235.7,70
20090901|2009-07-09 10:30,9,235.5,236.15,235.25,235.25,35
20090901|2009-07-09 11:00,9,235.2,235.95,235.2,235.75,22
20090901|2009-07-09 11:30,9,235.75,236.15,235.1,235.55,47
20090901|2009-07-09 12:00,9,235.55,235.55,235.2,235.5,19
20090901|2009-07-09 13:00,9,236,238,236,236.95,7
20090901|2009-07-09 14:30,9,235.1,235.1,234.9,234.9,5
20090901|2009-07-09 15:00,9,234.55,235,234.3,234.3,5
20090901|2009-07-09 18:30,10,235,235,235,235,6
20090901|2009-07-09 19:00,10,234.65,235,234.15,234.75,15
20090901|2009-07-09 19:30,10,234.75,234.75,234.75,234.75,4
20090901|2009-07-09 20:00,10,234.65,234.65,234.65,234.65,1
20090901|2009-07-09 22:30,10,235.95,236,235.95,236,2
20090901|2009-07-10 00:00,10,237.1,237.15,237.1,237.15,5
20090901|2009-07-10 01:00,10,235.75,235.75,235.75,235.75,1
20090901|2009-07-10 02:00,10,236.8,236.85,235,235,3
20090901|2009-07-10 02:30,10,235,235,235,235,1
20090901|2009-07-10 03:30,10,234.85,235,234.55,235,25
20090901|2009-07-10 04:00,10,235.5,235.5,235.5,235.5,1
20090901|2009-07-10 04:30,10,235.8,235.8,235,235.5,38
20090901|2009-07-10 05:00,10,235,235,235,235,1
20090901|2009-07-10 05:30,10,236.95,236.95,236.95,236.95,1
20090901|2009-07-10 06:30,10,236.45,236.55,235,235,23
20090901|2009-07-10 07:00,10,234.1,234.3,234.1,234.3,9
20090901|2009-07-10 07:30,10,234.3,234.35,233,233.3,58
20090901|2009-07-10 08:00,10,233.95,235.25,233.95,234.5,52
20090901|2009-07-10 08:30,10,235,235.65,235,235.65,45
20090901|2009-07-10 09:00,10,235.4,235.5,235.4,235.5,8
20090901|2009-07-10 09:30,10,235,235.25,235,235.05,29
20090901|2009-07-10 10:00,10,234.5,235,233.8,235,55
20090901|2009-07-10 10:30,10,233.8,234,233.1,234,8
20090901|2009-07-10 11:00,10,234.05,235.75,234.05,235.75,3
20090901|2009-07-10 11:30,10,235,235.2,234.5,234.95,19
20090901|2009-07-10 12:00,10,235,235.2,235,235,59
20090901|2009-07-10 12:30,10,235,235,235,235,1
20090901|2009-07-10 13:00,10,235,235,234.65,234.65,14
20090901|2009-07-10 13:30,10,234.6,234.6,234.6,234.6,2
20090901|2009-07-10 14:00,10,234.25,234.25,234.15,234.15,3
20090901|2009-07-10 15:30,10,235.45,235.45,235.45,235.45,1
20090901|2009-07-12 17:00,13,232.15,232.15,232.15,232.15,1
20090901|2009-07-12 17:30,13,234.2,234.2,232.55,232.55,7
20090901|2009-07-12 20:00,13,234.3,234.45,234.3,234.45,16
20090901|2009-07-12 21:00,13,233.7,233.7,233.7,233.7,1
20090901|2009-07-12 23:30,13,233,233,233,233,1
20090901|2009-07-13 00:30,13,233.15,233.15,232.8,232.8,3
20090901|2009-07-13 02:30,13,233.25,235.05,233.25,235.05,10
20090901|2009-07-13 03:00,13,235.05,235.05,235,235,12
20090901|2009-07-13 03:30,13,232.6,233.7,232.55,233.65,6
20090901|2009-07-13 04:00,13,233.55,233.7,233.1,233.1,11
20090901|2009-07-13 04:30,13,233,233,233,233,1
20090901|2009-07-13 05:30,13,233.5,233.5,233.5,233.5,54
20090901|2009-07-13 07:00,13,233.9,233.9,233.25,233.65,14
20090901|2009-07-13 07:30,13,232.95,233.55,231,232.2,148
20090901|2009-07-13 08:00,13,232.35,233.25,232.05,232.2,29
20090901|2009-07-13 08:30,13,232.25,232.75,231.1,231.1,31
20090901|2009-07-13 09:00,13,230.9,230.9,225.1,228.45,501
20090901|2009-07-13 09:30,13,229.05,229.5,228.2,229.25,145
20090901|2009-07-13 10:00,13,229.5,231,229.5,231,146
20090901|2009-07-13 10:30,13,230.8,234.9,230.75,234.6,132
20090901|2009-07-13 11:00,13,234.6,234.95,234,234.95,45
20090901|2009-07-13 11:30,13,234.95,236,234.2,235.4,78
20090901|2009-07-13 12:00,13,234.35,236,234.35,236,22
20090901|2009-07-13 12:30,13,235.15,236.85,235.15,236,45
20090901|2009-07-13 13:00,13,235.15,235.45,234.55,235.45,11
20090901|2009-07-13 15:30,13,235.65,235.65,235.65,235.65,1
20090901|2009-07-13 18:00,14,236.85,238,236.85,237.75,16
20090901|2009-07-13 18:30,14,236.75,236.75,236.75,236.75,1
20090901|2009-07-13 19:00,14,236.75,236.75,235.85,235.85,3
20090901|2009-07-13 19:30,14,237.35,237.35,237.35,237.35,5
20090901|2009-07-13 20:00,14,236.05,236.05,235.55,235.55,5
20090901|2009-07-14 00:30,14,236.75,236.9,236.75,236.9,12
20090901|2009-07-14 01:30,14,236,236,236,236,10
20090901|2009-07-14 02:00,14,236.9,236.9,236.9,236.9,9
20090901|2009-07-14 02:30,14,236.25,236.5,236,236,8
20090901|2009-07-14 03:00,14,236.9,236.9,236.9,236.9,17
20090901|2009-07-14 03:30,14,236,237.5,236,237.5,8
20090901|2009-07-14 04:00,14,237.25,237.25,237.25,237.25,2
20090901|2009-07-14 04:30,14,237.25,237.25,237.25,237.25,5
20090901|2009-07-14 05:00,14,236.5,237.75,236,237.75,30
20090901|2009-07-14 05:30,14,237.75,237.75,237.75,237.75,1
20090901|2009-07-14 06:00,14,237.9,237.9,237.75,237.75,2
20090901|2009-07-14 06:30,14,238,238.4,238,238.4,7
20090901|2009-07-14 07:00,14,238.5,238.6,238,238.5,54
20090901|2009-07-14 07:30,14,238.5,238.75,237.05,238,41
20090901|2009-07-14 08:00,14,238.45,239.7,238.05,239.7,49
20090901|2009-07-14 08:30,14,239.45,239.9,239,239.9,130
20090901|2009-07-14 09:00,14,239.95,241,239.55,240.75,68
20090901|2009-07-14 09:30,14,240.75,241.05,239,240.35,115
20090901|2009-07-14 10:00,14,240.75,240.95,240.6,240.95,51
20090901|2009-07-14 10:30,14,240.95,242,240.95,242,50
20090901|2009-07-14 11:00,14,242,244,241.15,243.35,98
20090901|2009-07-14 11:30,14,243.75,244,242.6,243.1,31
20090901|2009-07-14 12:00,14,244,244,241.2,241.9,37
20090901|2009-07-14 12:30,14,241.9,242.2,241,241,30
20090901|2009-07-14 13:00,14,241,244,241,242.9,31
20090901|2009-07-14 13:30,14,242.65,243.2,242.65,243.2,18
20090901|2009-07-14 14:00,14,243.5,243.5,243.25,243.25,2
20090901|2009-07-14 15:00,14,243.35,243.35,243.35,243.35,2
20090901|2009-07-14 15:30,14,243.5,243.95,243.5,243.95,5
20090901|2009-07-14 16:00,14,243.95,243.95,243.95,243.95,2
20090901|2009-07-14 17:00,15,243.85,243.85,243.85,243.85,1
20090901|2009-07-14 17:30,15,243.85,243.85,243.85,243.85,4
20090901|2009-07-14 18:00,15,244.8,244.8,244,244,3
20090901|2009-07-14 19:30,15,244.5,244.8,244.5,244.8,6
20090901|2009-07-14 20:00,15,244.2,244.4,244.2,244.4,6
20090901|2009-07-14 20:30,15,244.4,244.4,244.4,244.4,1
20090901|2009-07-14 23:30,15,244.4,244.4,244.4,244.4,4
20090901|2009-07-15 00:00,15,244,244,243,243,6
20090901|2009-07-15 00:30,15,243,243,242.8,242.8,7
20090901|2009-07-15 01:00,15,244.5,244.5,244.5,244.5,3
20090901|2009-07-15 01:30,15,244.5,244.5,242,242,21
20090901|2009-07-15 02:30,15,242.5,242.5,242.5,242.5,6
20090901|2009-07-15 03:00,15,243.1,243.1,242,242.5,7
20090901|2009-07-15 03:30,15,244,244,244,244,16
20090901|2009-07-15 04:00,15,244.5,247,244.5,246,160
20090901|2009-07-15 04:30,15,246,246.95,245.25,245.5,35
20090901|2009-07-15 05:00,15,245.3,245.5,245,245,14
20090901|2009-07-15 05:30,15,244.6,245.5,244.5,245.5,36
20090901|2009-07-15 06:00,15,246.5,246.9,246.5,246.9,22
20090901|2009-07-15 06:30,15,246.5,246.7,246.5,246.7,10
20090901|2009-07-15 07:00,15,246.9,247,246.9,247,40
20090901|2009-07-15 07:30,15,246.5,248.5,245.5,247.9,189
20090901|2009-07-15 08:00,15,247.95,248.45,246.8,247.25,180
20090901|2009-07-15 08:30,15,247,247.5,247,247.5,9
20090901|2009-07-15 09:00,15,247.5,249,247.5,249,53
20090901|2009-07-15 09:30,15,247.1,248.5,247,248,43
20090901|2009-07-15 10:00,15,247.65,248,247.65,248,6
20090901|2009-07-15 10:30,15,247.5,247.5,247.5,247.5,7
20090901|2009-07-15 11:00,15,248,248,247.3,247.55,15
20090901|2009-07-15 11:30,15,248,248.4,248,248.4,5
20090901|2009-07-15 12:00,15,248.4,249.5,248.4,249.5,38
20090901|2009-07-15 12:30,15,249.5,249.5,248.45,248.45,4
20090901|2009-07-15 14:30,15,248.4,248.4,248.4,248.4,1
20090901|2009-07-15 15:00,15,248.4,248.4,248.4,248.4,3
20090901|2009-07-15 18:00,16,248.6,248.6,248.6,248.6,1
20090901|2009-07-15 18:30,16,247.5,247.5,247,247.5,9
20090901|2009-07-15 19:30,16,247.5,247.5,247.5,247.5,2
20090901|2009-07-15 20:00,16,247.5,247.5,247.5,247.5,1
20090901|2009-07-15 21:00,16,247,247,247,247,17
20090901|2009-07-15 21:30,16,247,247.5,247,247.5,6
20090901|2009-07-15 22:00,16,247.8,247.8,247.8,247.8,1
20090901|2009-07-16 00:00,16,247,247.8,247,247.8,2
20090901|2009-07-16 01:00,16,247.5,248.95,247.5,248.95,18
20090901|2009-07-16 01:30,16,247.05,247.25,246.25,246.25,26
20090901|2009-07-16 03:00,16,245.5,245.5,245.5,245.5,3
20090901|2009-07-16 03:30,16,245.6,246.35,245.6,246.35,11
20090901|2009-07-16 04:00,16,245.7,245.7,245.6,245.6,12
20090901|2009-07-16 05:00,16,245.6,245.6,245.5,245.5,15
20090901|2009-07-16 05:30,16,246.5,247,246.5,247,8
20090901|2009-07-16 07:00,16,247.35,247.5,246.5,247.5,12
20090901|2009-07-16 07:30,16,249.45,250.6,247.5,249.8,86
20090901|2009-07-16 08:00,16,249.25,249.25,247.1,247.45,26
20090901|2009-07-16 08:30,16,247.45,249,247.45,249,22
20090901|2009-07-16 09:00,16,247.5,248,246.75,248,34
20090901|2009-07-16 09:30,16,248,249,248,248.95,19
20090901|2009-07-16 10:00,16,249,249.95,249,249.5,59
20090901|2009-07-16 10:30,16,249.5,250.5,249.5,250.5,35
20090901|2009-07-16 11:00,16,250.5,250.6,249.9,250.6,12
20090901|2009-07-16 11:30,16,250.6,250.6,249.45,249.45,12
20090901|2009-07-16 12:30,16,249,249.15,248.75,249.15,7
20090901|2009-07-16 13:00,16,249.1,249.1,248.75,248.75,2
20090901|2009-07-16 13:30,16,249.9,250.25,249.9,250.25,20
20090901|2009-07-16 14:00,16,250.5,250.5,250.5,250.5,3
20090901|2009-07-16 15:00,16,249.65,249.65,249.65,249.65,2
20090901|2009-07-16 17:00,17,248.8,248.8,248.8,248.8,1
20090901|2009-07-16 18:00,17,248.7,248.7,248.7,248.7,5
20090901|2009-07-16 19:00,17,248.5,248.5,248.5,248.5,5
20090901|2009-07-16 19:30,17,248.4,248.4,248.4,248.4,1
20090901|2009-07-16 20:00,17,248.5,248.5,247.65,247.65,2
20090901|2009-07-16 21:00,17,247.3,247.3,247.3,247.3,1
20090901|2009-07-16 21:30,17,247.3,247.3,247.3,247.3,3
20090901|2009-07-17 00:00,17,247.5,247.5,247.5,247.5,1
20090901|2009-07-17 00:30,17,247.5,247.5,247.5,247.5,1
20090901|2009-07-17 01:00,17,248,248,248,248,2
20090901|2009-07-17 02:00,17,248,248,248,248,3
20090901|2009-07-17 02:30,17,248,248,247.5,247.5,12
20090901|2009-07-17 03:00,17,248,248,248,248,3
20090901|2009-07-17 03:30,17,247.15,247.15,247.15,247.15,1
20090901|2009-07-17 04:00,17,247.15,247.15,244.1,245.45,53
20090901|2009-07-17 04:30,17,246,246,245.5,245.5,8
20090901|2009-07-17 05:30,17,246.35,246.4,246.35,246.4,18
20090901|2009-07-17 07:00,17,247.2,247.45,246.4,247.45,21
20090901|2009-07-17 07:30,17,247.5,247.5,247.5,247.5,5
20090901|2009-07-17 08:00,17,247.5,247.9,246,247.9,29
20090901|2009-07-17 08:30,17,248,248.7,248,248.6,30
20090901|2009-07-17 09:00,17,248.6,248.7,248.5,248.5,18
20090901|2009-07-17 09:30,17,248.7,249,248.5,249,24
20090901|2009-07-17 10:00,17,248.95,248.95,248.25,248.5,5
20090901|2009-07-17 10:30,17,249,250,249,249.75,19
20090901|2009-07-17 11:00,17,249.55,249.6,249.55,249.6,3
20090901|2009-07-17 11:30,17,249.05,249.6,249.05,249.6,2
20090901|2009-07-17 12:00,17,249.6,249.6,249.5,249.55,6
20090901|2009-07-17 12:30,17,250.1,250.15,250,250.15,6
20090901|2009-07-17 13:00,17,250,250,250,250,1
20090901|2009-07-17 13:30,17,250.05,250.05,250,250,7
20090901|2009-07-17 14:30,17,249.1,249.1,249.1,249.1,1
20090901|2009-07-17 15:00,17,249.1,249.1,249,249,4
20090901|2009-07-19 17:00,20,250.95,250.95,250.9,250.9,8
20090901|2009-07-19 18:30,20,250.65,250.7,250.65,250.7,3
20090901|2009-07-19 20:00,20,250.8,250.8,250.8,250.8,2
20090901|2009-07-19 21:30,20,250.8,250.8,250.8,250.8,1
20090901|2009-07-19 22:00,20,250.8,251,250.8,251,7
20090901|2009-07-20 00:30,20,250.95,250.95,250.95,250.95,2
20090901|2009-07-20 01:00,20,251,251,251,251,3
20090901|2009-07-20 01:30,20,250.5,251,250.5,250.6,16
20090901|2009-07-20 02:00,20,250.55,250.6,250.55,250.6,11
20090901|2009-07-20 02:30,20,251.4,251.45,251.4,251.45,3
20090901|2009-07-20 03:00,20,251.5,251.95,251.5,251.5,13
20090901|2009-07-20 03:30,20,251.05,251.05,250,250,13
20090901|2009-07-20 04:00,20,250.5,252,250.05,252,25
20090901|2009-07-20 04:30,20,252,254.5,252,252.85,36
20090901|2009-07-20 05:00,20,252.5,253.35,252.5,253.35,2
20090901|2009-07-20 05:30,20,253,253.35,253,253,7
20090901|2009-07-20 06:00,20,253,253.25,252.9,252.9,10
20090901|2009-07-20 06:30,20,252.65,253.9,252.65,253.9,26
20090901|2009-07-20 07:00,20,253.05,253.9,252,252,81
20090901|2009-07-20 07:30,20,252,253.75,251,252.9,59
20090901|2009-07-20 08:00,20,252.55,253,251.9,253,19
20090901|2009-07-20 08:30,20,253,256.9,253,253.95,306
20090901|2009-07-20 09:00,20,254.15,255.4,252,254.15,78
20090901|2009-07-20 09:30,20,254.4,255.85,253.7,255.85,48
20090901|2009-07-20 10:00,20,255.85,255.9,254.05,255.85,241
20090901|2009-07-20 10:30,20,255.85,256.5,254.75,254.75,59
20090901|2009-07-20 11:00,20,255.95,256,255.15,256,38
20090901|2009-07-20 11:30,20,255.95,256,255.85,256,78
20090901|2009-07-20 12:00,20,256,256,255,255,5
20090901|2009-07-20 12:30,20,255,255,254.05,254.5,10
20090901|2009-07-20 13:00,20,254.8,255.1,254.8,255.1,4
20090901|2009-07-20 13:30,20,255.15,255.7,255.15,255.7,7
20090901|2009-07-20 15:00,20,255.95,255.95,255,255.45,9
20090901|2009-07-20 15:30,20,255.05,256,255,256,14
20090901|2009-07-20 17:00,21,255.6,255.6,254.2,254.2,3
20090901|2009-07-20 18:00,21,255.25,255.25,255.25,255.25,1
20090901|2009-07-20 18:30,21,255.25,256,255.25,255.95,6
20090901|2009-07-20 19:00,21,255.2,255.2,255.2,255.2,4
20090901|2009-07-20 19:30,21,254.05,254.05,254.05,254.05,1
20090901|2009-07-20 20:30,21,255,255.2,255,255.2,3
20090901|2009-07-20 22:30,21,255,256,255,256,5
20090901|2009-07-20 23:00,21,255.95,255.95,255.95,255.95,1
20090901|2009-07-21 03:00,21,256,256,254.1,254.1,32
20090901|2009-07-21 03:30,21,254.05,254.45,253.55,253.55,21
20090901|2009-07-21 04:30,21,253.9,256,253.9,256,84
20090901|2009-07-21 05:00,21,255.4,256,255.4,256,56
20090901|2009-07-21 05:30,21,256,256,256,256,1
20090901|2009-07-21 06:00,21,255.5,255.5,254.1,254.1,3
20090901|2009-07-21 06:30,21,255.45,256,255,256,8
20090901|2009-07-21 07:00,21,256,256,256,256,7
20090901|2009-07-21 07:30,21,256.7,257.5,255.25,257.5,56
20090901|2009-07-21 08:00,21,256.95,260.6,256.75,258.2,172
20090901|2009-07-21 08:30,21,258,259.25,257.7,257.85,70
20090901|2009-07-21 09:00,21,257.45,257.45,255.6,257,20
20090901|2009-07-21 09:30,21,256.85,257.55,256.35,256.35,22
20090901|2009-07-21 10:00,21,256.85,258,256.85,257.9,13
20090901|2009-07-21 10:30,21,257.9,258,256.4,256.4,56
20090901|2009-07-21 11:00,21,256.3,257.1,256.3,257.1,16
20090901|2009-07-21 11:30,21,257.1,257.7,257.1,257.7,47
20090901|2009-07-21 12:00,21,257.5,257.7,256.2,256.2,43
20090901|2009-07-21 13:30,21,256.3,256.3,256.2,256.2,5
20090901|2009-07-21 14:30,21,256.2,256.9,256.2,256.9,5
20090901|2009-07-21 15:00,21,256.95,257.2,256.95,257.2,2
20090901|2009-07-21 15:30,21,257.5,257.6,257.5,257.6,3
20090901|2009-07-21 16:00,21,257.6,257.6,257.6,257.6,22
20090901|2009-07-21 17:00,22,257.8,257.8,254.8,254.8,21
20090901|2009-07-21 17:30,22,254.5,254.5,254.5,254.5,1
20090901|2009-07-21 19:00,22,254.95,254.95,254.95,254.95,1
20090901|2009-07-21 20:00,22,254.55,254.55,253.65,253.65,17
20090901|2009-07-21 20:30,22,254.5,254.5,254.5,254.5,5
20090901|2009-07-21 21:00,22,255.4,255.4,255.4,255.4,1
20090901|2009-07-21 22:00,22,254.5,254.5,254.5,254.5,1
20090901|2009-07-21 22:30,22,255.4,255.5,255.4,255.5,5
20090901|2009-07-21 23:30,22,255.5,255.5,255.5,255.5,1
20090901|2009-07-22 00:30,22,255.5,255.5,255.5,255.5,1
20090901|2009-07-22 01:00,22,255.5,255.5,255.5,255.5,1
20090901|2009-07-22 02:00,22,256.1,256.1,256.1,256.1,2
20090901|2009-07-22 02:30,22,256.15,256.15,256.1,256.1,3
20090901|2009-07-22 03:00,22,255.75,255.75,255.05,255.55,9
20090901|2009-07-22 03:30,22,256,256,254.5,254.5,25
20090901|2009-07-22 04:00,22,254.1,254.1,252.65,252.85,45
20090901|2009-07-22 04:30,22,253.25,253.25,253.25,253.25,3
20090901|2009-07-22 05:30,22,253.95,254,253.95,254,5
20090901|2009-07-22 06:00,22,254.75,256.1,254.75,256.1,70
20090901|2009-07-22 06:30,22,256.1,256.1,254,254,6
20090901|2009-07-22 07:00,22,254,254.4,254,254.4,24
20090901|2009-07-22 07:30,22,254.4,256.1,254.4,255.25,73
20090901|2009-07-22 08:00,22,255,255.1,254.5,255,24
20090901|2009-07-22 08:30,22,255,256,254.7,255.5,27
20090901|2009-07-22 09:00,22,255.6,256.3,255.05,255.05,35
20090901|2009-07-22 09:30,22,255.4,256.6,255.4,256.6,44
20090901|2009-07-22 10:00,22,256.2,257,255.65,256.5,53
20090901|2009-07-22 10:30,22,256.5,257,256.2,256.25,25
20090901|2009-07-22 11:00,22,256.6,256.6,256.2,256.6,7
20090901|2009-07-22 11:30,22,256.6,257,256.15,256.15,29
20090901|2009-07-22 12:00,22,256.25,256.25,256.05,256.05,5
20090901|2009-07-22 12:30,22,256,256,256,256,3
20090901|2009-07-22 13:00,22,256.45,256.5,256,256,6
20090901|2009-07-22 13:30,22,256.15,256.15,255.95,255.95,5
20090901|2009-07-22 14:00,22,256.4,256.4,256.4,256.4,1
20090901|2009-07-22 15:30,22,257.1,257.1,257.1,257.1,1
20090901|2009-07-22 16:00,22,256.4,256.4,256.4,256.4,1
20090901|2009-07-22 18:30,23,256,256,256,256,5
20090901|2009-07-22 19:00,23,256.2,256.2,256.2,256.2,2
20090901|2009-07-22 19:30,23,256.2,258.8,256.2,258.8,32
20090901|2009-07-22 22:00,23,258.5,258.75,258.5,258.75,13
20090901|2009-07-22 23:00,23,258.8,258.8,258.8,258.8,3
20090901|2009-07-23 00:00,23,259.4,259.5,259.4,259.5,4
20090901|2009-07-23 01:00,23,259.2,259.2,259.2,259.2,1
20090901|2009-07-23 01:30,23,259.2,259.2,258.7,258.7,2
20090901|2009-07-23 02:00,23,258.1,258.8,258.1,258.7,3
20090901|2009-07-23 02:30,23,258,258,258,258,1
20090901|2009-07-23 04:00,23,257.5,258,257.5,258,17
20090901|2009-07-23 07:00,23,258,258.45,258,258.45,11
20090901|2009-07-23 07:30,23,258.55,258.6,257.8,257.8,7
20090901|2009-07-23 08:00,23,257.3,257.75,255,255.45,58
20090901|2009-07-23 08:30,23,255.45,256.5,255.45,256.4,17
20090901|2009-07-23 09:00,23,256.5,258.8,256.25,258.15,98
20090901|2009-07-23 09:30,23,257.8,258.5,257.4,258.5,16
20090901|2009-07-23 10:00,23,258.5,259.35,258.25,258.95,29
20090901|2009-07-23 10:30,23,259,260.55,259,260,134
20090901|2009-07-23 11:00,23,259.4,259.4,259.3,259.3,11
20090901|2009-07-23 11:30,23,259.5,260.25,259.5,260.25,24
20090901|2009-07-23 12:00,23,260,260,258.3,259.05,10
20090901|2009-07-23 12:30,23,258.6,259.05,258.6,259.05,5
20090901|2009-07-23 13:00,23,258.6,258.6,258.4,258.4,3
20090901|2009-07-23 14:30,23,258.9,258.9,258.9,258.9,1
20090901|2009-07-23 15:00,23,259.5,259.85,258.9,259.85,9
20090901|2009-07-23 15:30,23,258.95,259.9,258.9,259.85,23
20090901|2009-07-23 16:00,23,259.85,259.85,259.85,259.85,27
20090901|2009-07-23 17:00,24,258.8,258.8,257.45,258.7,6
20090901|2009-07-23 19:30,24,259,259,259,259,5
20090901|2009-07-23 23:30,24,258,258,257.5,257.5,2
20090901|2009-07-24 00:30,24,258.9,258.9,258.9,258.9,1
20090901|2009-07-24 02:00,24,258.2,258.2,258.2,258.2,7
20090901|2009-07-24 03:00,24,258.5,258.5,258.5,258.5,3
20090901|2009-07-24 03:30,24,258.9,259,258.9,259,4
20090901|2009-07-24 04:00,24,258.8,258.8,258.8,258.8,5
20090901|2009-07-24 04:30,24,258.9,258.9,258.75,258.75,12
20090901|2009-07-24 05:00,24,258.75,258.75,258.75,258.75,6
20090901|2009-07-24 06:00,24,259.25,259.7,259.25,259.7,8
20090901|2009-07-24 06:30,24,259.75,260.5,259.5,260.5,28
20090901|2009-07-24 07:00,24,260.5,260.5,259.5,259.5,14
20090901|2009-07-24 07:30,24,259.9,260.8,258.95,260.3,55
20090901|2009-07-24 08:00,24,260,260.2,260,260,73
20090901|2009-07-24 08:30,24,260,260.55,259.5,259.5,46
20090901|2009-07-24 09:00,24,259.75,259.75,259,259.1,16
20090901|2009-07-24 09:30,24,259.1,259.1,259.1,259.1,20
20090901|2009-07-24 10:00,24,259.55,259.75,259.55,259.55,8
20090901|2009-07-24 10:30,24,259.75,260.4,259.55,260,58
20090901|2009-07-24 11:00,24,260.25,260.8,260,260.8,51
20090901|2009-07-24 11:30,24,260.5,262,260.5,262,125
20090901|2009-07-24 12:00,24,261.95,261.95,260.55,261,27
20090901|2009-07-24 12:30,24,260.75,260.75,260.75,260.75,11
20090901|2009-07-24 13:00,24,260.6,261,260.6,261,18
20090901|2009-07-24 13:30,24,261.15,261.6,261.15,261.6,14
20090901|2009-07-24 14:00,24,262,262.3,261.5,262,16
20090901|2009-07-24 14:30,24,262,262.95,262,262.95,32
20090901|2009-07-24 15:30,24,262.95,262.95,262.95,262.95,1
20090901|2009-07-24 16:00,24,262.95,262.95,262.95,262.95,1
20090901|2009-07-26 18:30,27,260.95,260.95,260.95,260.95,1
20090901|2009-07-26 19:00,27,259.9,259.9,259.85,259.85,3
20090901|2009-07-26 20:00,27,259.9,263,259.9,263,7
20090901|2009-07-26 22:30,27,262.5,262.5,262.5,262.5,7
20090901|2009-07-26 23:00,27,263,263,263,263,4
20090901|2009-07-27 01:00,27,263,263,263,263,2
20090901|2009-07-27 01:30,27,261.9,264.9,261,264.9,73
20090901|2009-07-27 02:00,27,263,263.1,262.1,262.1,46
20090901|2009-07-27 02:30,27,261.6,261.6,260,260,15
20090901|2009-07-27 03:00,27,260,260,260,260,1
20090901|2009-07-27 03:30,27,260,260.25,260,260.25,11
20090901|2009-07-27 04:00,27,260,260.75,260,260.75,12
20090901|2009-07-27 05:30,27,262.25,262.25,262.25,262.25,1
20090901|2009-07-27 06:00,27,262.25,262.75,262,262.1,7
20090901|2009-07-27 06:30,27,262.65,262.7,261.9,261.9,15
20090901|2009-07-27 07:00,27,261.9,262,261.9,262,11
20090901|2009-07-27 07:30,27,262,265,261.4,263,153
20090901|2009-07-27 08:00,27,263.05,264,263,264,92
20090901|2009-07-27 08:30,27,263.5,264.05,262.8,264.05,94
20090901|2009-07-27 09:00,27,263.95,264.95,262.2,262.25,108
20090901|2009-07-27 09:30,27,263.3,263.95,262.8,263.9,21
20090901|2009-07-27 10:00,27,263.9,264,263.5,264,29
20090901|2009-07-27 10:30,27,263.75,263.95,262.9,263.15,38
20090901|2009-07-27 11:00,27,262.9,264.5,262.9,263.9,67
20090901|2009-07-27 11:30,27,263.95,263.95,263,263.95,41
20090901|2009-07-27 12:00,27,263.95,263.95,263,263,18
20090901|2009-07-27 12:30,27,263.35,263.35,263.35,263.35,1
20090901|2009-07-27 13:30,27,263.9,263.9,263.9,263.9,1
20090901|2009-07-27 14:00,27,263.55,263.55,263.5,263.5,2
20090901|2009-07-27 15:00,27,263.2,263.9,263.2,263.9,5
20090901|2009-07-27 17:00,28,262.95,262.95,262.9,262.9,2
20090901|2009-07-27 19:00,28,262.6,262.6,261.1,261.1,6
20090901|2009-07-28 00:00,28,261.35,262.6,261.35,262.5,4
20090901|2009-07-28 01:00,28,263,263,262.8,262.8,26
20090901|2009-07-28 01:30,28,262.8,263.1,262.8,263.1,11
20090901|2009-07-28 02:00,28,264.5,264.5,264.5,264.5,4
20090901|2009-07-28 02:30,28,264.5,264.5,264,264,2
20090901|2009-07-28 03:00,28,264,264,264,264,11
20090901|2009-07-28 03:30,28,263.8,263.8,263.8,263.8,5
20090901|2009-07-28 04:30,28,264.8,264.8,264.8,264.8,6
20090901|2009-07-28 05:00,28,264.3,264.3,264.3,264.3,1
20090901|2009-07-28 05:30,28,264.15,265,264.05,264.05,40
20090901|2009-07-28 06:00,28,263.8,263.8,263.55,263.7,48
20090901|2009-07-28 06:30,28,262.3,263,262.25,263,12
20090901|2009-07-28 07:00,28,263.95,263.95,263.95,263.95,1
20090901|2009-07-28 07:30,28,262.75,263,262,263,18
20090901|2009-07-28 08:00,28,263,264.5,262.75,262.9,46
20090901|2009-07-28 08:30,28,262.6,263.75,262,263.75,53
20090901|2009-07-28 09:00,28,262.9,262.9,260.9,261.6,18
20090901|2009-07-28 09:30,28,262,262,260,260.25,77
20090901|2009-07-28 10:00,28,260.2,260.35,259.15,259.35,80
20090901|2009-07-28 10:30,28,259.35,260.65,257.5,260.05,125
20090901|2009-07-28 11:00,28,260.45,261.55,259.75,261.5,15
20090901|2009-07-28 11:30,28,261.25,261.25,259.95,260,30
20090901|2009-07-28 12:00,28,260.05,260.05,260,260,6
20090901|2009-07-28 12:30,28,260.05,260.05,260,260,2
20090901|2009-07-28 13:00,28,260.45,260.45,260.45,260.45,3
20090901|2009-07-28 14:00,28,259.5,259.5,259.5,259.5,1
20090901|2009-07-28 14:30,28,260.95,261,260.95,261,10
20090901|2009-07-28 15:30,28,259.5,259.5,259.5,259.5,1
20090901|2009-07-28 19:00,29,257,257,256.95,256.95,3
20090901|2009-07-28 22:30,29,258,258,258,258,2
20090901|2009-07-28 23:00,29,259.9,259.9,259.8,259.8,2
20090901|2009-07-29 00:00,29,257.85,258,257.85,258,2
20090901|2009-07-29 01:00,29,257.5,257.5,255.1,256.35,34
20090901|2009-07-29 01:30,29,255.85,255.85,255.85,255.85,2
20090901|2009-07-29 02:00,29,258,258,257.95,257.95,10
20090901|2009-07-29 02:30,29,258.2,258.2,258.2,258.2,10
20090901|2009-07-29 03:30,29,258.4,260.5,258.4,260.5,40
20090901|2009-07-29 04:00,29,260.5,260.5,257.65,257.65,18
20090901|2009-07-29 05:00,29,256.75,258,256.2,258,42
20090901|2009-07-29 05:30,29,257,257,257,257,1
20090901|2009-07-29 06:00,29,258,258,258,258,4
20090901|2009-07-29 06:30,29,256.3,256.3,256.3,256.3,3
20090901|2009-07-29 07:00,29,256.3,257.1,255.6,257.1,32
20090901|2009-07-29 07:30,29,255.95,256.9,255.1,255.45,23
20090901|2009-07-29 08:00,29,255.2,258,254.25,257.2,154
20090901|2009-07-29 08:30,29,256.5,257.2,253,253.4,208
20090901|2009-07-29 09:00,29,253.8,254.55,253.45,254.55,17
20090901|2009-07-29 09:30,29,254.05,255.5,253.5,255.5,31
20090901|2009-07-29 10:00,29,254.35,254.35,253.5,253.5,5
20090901|2009-07-29 10:30,29,254.2,256,253.35,255.65,23
20090901|2009-07-29 11:00,29,254.25,254.25,253.4,254,4
20090901|2009-07-29 11:30,29,254,256.8,254,256,36
20090901|2009-07-29 12:00,29,254.25,254.25,253,253,12
20090901|2009-07-29 12:30,29,253,253.7,253,253.7,6
20090901|2009-07-29 13:00,29,253.75,253.75,253.75,253.75,1
20090901|2009-07-29 13:30,29,253.5,253.95,253.5,253.95,4
20090901|2009-07-29 14:00,29,254,254,254,254,1
20090901|2009-07-29 14:30,29,253.2,253.2,253.2,253.2,2
20090901|2009-07-29 15:00,29,255,255,255,255,1
20090901|2009-07-29 15:30,29,254.45,254.45,254.45,254.45,1
20090901|2009-07-29 20:00,30,255.95,256.8,255.95,256.8,15
20090901|2009-07-29 21:00,30,257.25,257.5,257.25,257.5,12
20090901|2009-07-29 21:30,30,257.45,257.45,257.45,257.45,2
20090901|2009-07-29 22:00,30,256.65,256.65,256.65,256.65,6
20090901|2009-07-29 23:00,30,256.6,256.6,256.6,256.6,5
20090901|2009-07-30 01:00,30,256.15,256.15,256,256,6
20090901|2009-07-30 02:00,30,256.1,256.15,256.1,256.15,9
20090901|2009-07-30 02:30,30,256.15,257,256.15,257,12
20090901|2009-07-30 03:30,30,257.5,257.5,257.5,257.5,1
20090901|2009-07-30 04:30,30,258,258,258,258,14
20090901|2009-07-30 05:30,30,258.15,258.2,258.15,258.2,52
20090901|2009-07-30 06:00,30,258.2,258.3,258.2,258.2,32
20090901|2009-07-30 07:00,30,257,257.25,255,255,13
20090901|2009-07-30 07:30,30,257.25,257.25,255.25,257,15
20090901|2009-07-30 08:00,30,257,257.45,256.75,257.35,30
20090901|2009-07-30 08:30,30,257.3,257.65,257.3,257.65,7
20090901|2009-07-30 09:00,30,258,259,256.75,258.5,88
20090901|2009-07-30 09:30,30,259.3,260.3,259.2,259.3,90
20090901|2009-07-30 10:00,30,259.8,260.9,259.8,260,30
20090901|2009-07-30 10:30,30,260,260,259,259,24
20090901|2009-07-30 11:00,30,258.95,259.1,258.9,259.05,7
20090901|2009-07-30 11:30,30,259.95,260.4,258.5,260.4,45
20090901|2009-07-30 12:00,30,259.75,260.55,259.75,260.55,72
20090901|2009-07-30 12:30,30,260.55,260.55,260,260.55,21
20090901|2009-07-30 13:00,30,260,260.05,260,260.05,3
20090901|2009-07-30 14:00,30,260,260,259.9,259.9,3
20090901|2009-07-30 14:30,30,259.9,259.9,257.85,257.85,16
20090901|2009-07-30 15:00,30,259.85,259.85,259.85,259.85,2
20090901|2009-07-30 15:30,30,259.15,259.15,259.15,259.15,1
20090901|2009-07-30 23:00,31,260,260,260,260,2
20090901|2009-07-31 00:30,31,260,260,260,260,1
20090901|2009-07-31 01:00,31,261,261,261,261,3
20090901|2009-07-31 01:30,31,260.8,260.8,260.8,260.8,1
20090901|2009-07-31 02:00,31,260.8,261,260.8,261,12
20090901|2009-07-31 03:00,31,260.45,260.45,259.55,259.55,8
20090901|2009-07-31 03:30,31,259.1,259.1,259,259,5
20090901|2009-07-31 04:00,31,258,258,258,258,1
20090901|2009-07-31 04:30,31,258,258,258,258,20
20090901|2009-07-31 05:00,31,258.05,258.05,258.05,258.05,9
20090901|2009-07-31 05:30,31,258.05,258.05,258.05,258.05,1
20090901|2009-07-31 06:30,31,259.5,259.55,259.5,259.55,7
20090901|2009-07-31 07:00,31,259.75,259.75,259.55,259.55,9
20090901|2009-07-31 07:30,31,259.55,259.55,256,257,50
20090901|2009-07-31 08:00,31,256.75,258.3,256.45,258.3,55
20090901|2009-07-31 08:30,31,258.2,259.5,258.2,258.9,41
20090901|2009-07-31 09:00,31,258.55,260,258.55,260,35
20090901|2009-07-31 09:30,31,260.25,260.25,259.95,259.95,2
20090901|2009-07-31 10:00,31,259.3,260.5,259.3,260.5,32
20090901|2009-07-31 10:30,31,260.5,261.25,258.75,261.25,40
20090901|2009-07-31 11:00,31,261.45,265,261.45,264.05,295
20090901|2009-07-31 11:30,31,263.55,264.9,263.5,264.9,81
20090901|2009-07-31 12:00,31,264.4,264.4,264.1,264.1,23
20090901|2009-07-31 12:30,31,264,264.75,264,264.55,51
20090901|2009-07-31 13:00,31,264.7,264.7,264.1,264.1,21
20090901|2009-07-31 13:30,31,264.2,264.2,264,264,54
20090901|2009-07-31 14:00,31,264.7,265,264.3,265,30
20090901|2009-07-31 14:30,31,264.8,264.9,264.75,264.9,4
20090901|2009-07-31 15:00,31,264.9,264.9,264,264,21
20090901|2009-07-31 15:30,31,264.8,264.8,264.8,264.8,1
20090901|2009-08-02 17:00,3,265,265,265,265,6
20090901|2009-08-02 18:30,3,265,265,265,265,2
20090901|2009-08-02 19:00,3,265,265,265,265,2
20090901|2009-08-02 20:30,3,265.5,265.5,264.8,264.8,2
20090901|2009-08-02 21:30,3,265.5,265.5,265.5,265.5,2
20090901|2009-08-02 22:00,3,265.5,265.5,265.5,265.5,1
20090901|2009-08-02 22:30,3,265.5,265.5,265.5,265.5,1
20090901|2009-08-02 23:00,3,265.3,265.3,265.3,265.3,2
20090901|2009-08-03 00:00,3,265.8,265.8,265.8,265.8,3
20090901|2009-08-03 01:00,3,266.35,266.35,266.35,266.35,2
20090901|2009-08-03 01:30,3,265.2,265.3,265.2,265.3,11
20090901|2009-08-03 02:00,3,265.1,265.1,265.1,265.1,1
20090901|2009-08-03 02:30,3,264.15,264.5,264,264,7
20090901|2009-08-03 03:00,3,264,264,262.55,262.55,3
20090901|2009-08-03 03:30,3,264.45,264.6,263.8,263.8,11
20090901|2009-08-03 04:00,3,264.1,264.6,264.1,264.6,14
20090901|2009-08-03 04:30,3,264.6,264.6,264.55,264.55,8
20090901|2009-08-03 05:00,3,264.6,264.6,264.5,264.6,5
20090901|2009-08-03 05:30,3,264.5,264.6,264.5,264.6,23
20090901|2009-08-03 06:00,3,264.6,265.9,264.6,265.9,10
20090901|2009-08-03 06:30,3,265.9,270.9,265.9,270.9,230
20090901|2009-08-03 07:00,3,269.95,270.85,269.75,270.85,230
20090901|2009-08-03 07:30,3,268.65,270.9,268,270.2,67
20090901|2009-08-03 08:00,3,269.1,271,269,269.75,87
20090901|2009-08-03 08:30,3,269.7,270.25,268.5,269.65,154
20090901|2009-08-03 09:00,3,269.6,270.75,269,270.5,57
20090901|2009-08-03 09:30,3,270.7,274,270.7,273.75,276
20090901|2009-08-03 10:00,3,272.95,273.9,272.35,273.2,38
20090901|2009-08-03 10:30,3,273.2,273.5,272.55,273.2,35
20090901|2009-08-03 11:00,3,273.2,273.9,272.5,273.7,85
20090901|2009-08-03 11:30,3,273.7,275.85,273,274.85,169
20090901|2009-08-03 12:00,3,275.05,276.75,273.9,274.65,66
20090901|2009-08-03 12:30,3,274.85,274.85,274.85,274.85,2
20090901|2009-08-03 13:00,3,275,275,274.15,275,12
20090901|2009-08-03 13:30,3,274.2,274.75,274,274.5,8
20090901|2009-08-03 14:00,3,273.95,274.45,273.95,274.45,6
20090901|2009-08-03 14:30,3,274.45,274.5,273.75,274.5,6
20090901|2009-08-03 15:00,3,274,274.5,273.5,274,11
20090901|2009-08-03 15:30,3,274.5,274.5,274.5,274.5,1
20090901|2009-08-03 16:00,3,274.5,274.5,274,274,2
20090901|2009-08-03 17:00,4,275.45,275.45,275.45,275.45,1
20090901|2009-08-03 18:30,4,274,274,274,274,3
20090901|2009-08-03 19:00,4,274,274.75,274,274.75,4
20090901|2009-08-03 20:00,4,273.7,273.7,273.7,273.7,2
20090901|2009-08-03 21:00,4,274.35,274.4,274.35,274.4,2
20090901|2009-08-03 22:30,4,275.45,275.45,275.45,275.45,1
20090901|2009-08-03 23:30,4,273.85,273.9,273.85,273.85,7
20090901|2009-08-04 01:00,4,273.55,273.55,273.25,273.5,6
20090901|2009-08-04 02:00,4,274,274,273.2,273.2,31
20090901|2009-08-04 02:30,4,273,273,273,273,4
20090901|2009-08-04 03:00,4,273,273,270.45,270.45,30
20090901|2009-08-04 03:30,4,272,272,272,272,6
20090901|2009-08-04 04:00,4,272,272,272,272,2
20090901|2009-08-04 05:00,4,272.65,272.65,272.65,272.65,1
20090901|2009-08-04 05:30,4,272.65,272.65,272.65,272.65,1
20090901|2009-08-04 06:30,4,272.5,272.6,272.45,272.5,22
20090901|2009-08-04 07:00,4,272.5,273.25,272.5,273.25,16
20090901|2009-08-04 07:30,4,273.25,274.8,273,274.75,79
20090901|2009-08-04 08:00,4,274.75,275.25,274.05,274.05,76
20090901|2009-08-04 08:30,4,274.1,275.25,273.85,275,33
20090901|2009-08-04 09:00,4,275.25,276.9,274.95,275.5,43
20090901|2009-08-04 09:30,4,275.5,276.85,275.5,276.15,47
20090901|2009-08-04 10:00,4,276.15,277.85,276.1,277,66
20090901|2009-08-04 10:30,4,277,278.5,277,278.5,115
20090901|2009-08-04 11:00,4,278.5,279,278.5,279,195
20090901|2009-08-04 11:30,4,279,282,278.3,280.95,172
20090901|2009-08-04 12:00,4,280.45,280.5,278.5,278.5,25
20090901|2009-08-04 12:30,4,279,279,277.15,277.15,5
20090901|2009-08-04 13:00,4,277.15,278.55,276.95,278.55,17
20090901|2009-08-04 14:30,4,278,278,277.65,278,4
20090901|2009-08-04 15:00,4,279.15,279.3,278.65,278.65,7
20090901|2009-08-04 15:30,4,279.4,279.5,279,279,5
20090901|2009-08-04 18:00,5,278.3,278.3,278.3,278.3,1
20090901|2009-08-04 18:30,5,278.25,278.25,278.25,278.25,6
20090901|2009-08-04 20:00,5,280.1,281.45,280.1,281.45,10
20090901|2009-08-04 21:30,5,281.2,281.4,281.2,281.25,16
20090901|2009-08-04 22:00,5,281.8,281.8,281.8,281.8,6
20090901|2009-08-04 22:30,5,281.55,281.55,280.9,280.9,22
20090901|2009-08-04 23:30,5,281.5,281.5,281.5,281.5,1
20090901|2009-08-05 00:00,5,280.2,280.2,280.2,280.2,2
20090901|2009-08-05 00:30,5,282.2,282.25,282.2,282.2,3
20090901|2009-08-05 01:00,5,282.4,282.4,279.45,279.45,12
20090901|2009-08-05 01:30,5,279.5,281,279.5,281,40
20090901|2009-08-05 02:00,5,280.5,281.2,278.95,279,71
20090901|2009-08-05 02:30,5,279.9,280.25,279.9,280.25,11
20090901|2009-08-05 03:00,5,281.8,283,281.8,283,15
20090901|2009-08-05 03:30,5,282.45,283,282.45,283,5
20090901|2009-08-05 04:00,5,281.25,281.25,280.75,280.75,23
20090901|2009-08-05 05:00,5,281.75,282,281.75,282,6
20090901|2009-08-05 06:00,5,281.65,281.65,280.1,280.1,10
20090901|2009-08-05 06:30,5,280.6,280.6,280.2,280.2,2
20090901|2009-08-05 07:00,5,281,281.3,279.05,279.9,39
20090901|2009-08-05 07:30,5,279.1,279.5,278.35,279.5,68
20090901|2009-08-05 08:00,5,279.05,279.95,278,279.9,33
20090901|2009-08-05 08:30,5,279.9,279.9,276.6,277,42
20090901|2009-08-05 09:00,5,277,277.3,275.6,275.85,46
20090901|2009-08-05 09:30,5,275.7,277.25,275.3,277.25,60
20090901|2009-08-05 10:00,5,277.3,277.8,275.5,277.75,53
20090901|2009-08-05 10:30,5,276.85,278.4,276.85,277.2,8
20090901|2009-08-05 11:00,5,278,279.35,277.6,279.35,17
20090901|2009-08-05 11:30,5,279.15,279.5,279,279.2,27
20090901|2009-08-05 12:00,5,279.85,279.9,278.5,278.5,19
20090901|2009-08-05 12:30,5,278.5,278.5,278.5,278.5,2
20090901|2009-08-05 13:00,5,278,279.1,278,279.1,14
20090901|2009-08-05 13:30,5,278.95,278.95,278.4,278.95,10
20090901|2009-08-05 14:00,5,278.35,278.35,278.35,278.35,1
20090901|2009-08-05 14:30,5,277.65,277.65,277.6,277.65,4
20090901|2009-08-05 15:00,5,278,278,278,278,1
20090901|2009-08-05 15:30,5,277.6,277.6,277.55,277.55,2
20090901|2009-08-05 17:00,6,277,277,277,277,1
20090901|2009-08-05 17:30,6,276.15,276.15,276.1,276.1,2
20090901|2009-08-05 18:00,6,276.85,276.85,276.85,276.85,1
20090901|2009-08-05 19:30,6,277,278,277,278,5
20090901|2009-08-05 20:00,6,277.3,277.6,277.3,277.6,6
20090901|2009-08-05 20:30,6,276.55,276.55,276.5,276.5,6
20090901|2009-08-05 21:00,6,276.25,276.25,276.25,276.25,1
20090901|2009-08-05 21:30,6,275.4,277.4,275.1,276.4,16
20090901|2009-08-06 00:00,6,276.85,276.85,276.85,276.85,1
20090901|2009-08-06 00:30,6,276.5,276.5,276.25,276.25,4
20090901|2009-08-06 01:00,6,276.5,276.5,276.5,276.5,2
20090901|2009-08-06 02:00,6,276.7,277,276.7,277,3
20090901|2009-08-06 02:30,6,277.5,278.8,277.5,278.8,19
20090901|2009-08-06 03:30,6,278.6,278.6,278.6,278.6,1
20090901|2009-08-06 04:00,6,276,276,275.1,275.1,11
20090901|2009-08-06 04:30,6,275,275,275,275,1
20090901|2009-08-06 05:00,6,276,276,276,276,1
20090901|2009-08-06 06:00,6,277,277,277,277,1
20090901|2009-08-06 06:30,6,277.2,278,277,278,18
20090901|2009-08-06 07:00,6,278,278.6,277.4,278,50
20090901|2009-08-06 07:30,6,277.4,278,275.6,276.5,57
20090901|2009-08-06 08:00,6,275.5,275.95,274.25,275,76
20090901|2009-08-06 08:30,6,275.3,276.2,274.75,275,37
20090901|2009-08-06 09:00,6,274.65,274.65,272.8,272.8,132
20090901|2009-08-06 09:30,6,272.8,274.35,272.6,274.35,13
20090901|2009-08-06 10:00,6,274.65,275.05,274.5,275,12
20090901|2009-08-06 10:30,6,274.75,275.25,273.1,275.25,25
20090901|2009-08-06 11:00,6,275,275.5,272.8,273.8,56
20090901|2009-08-06 11:30,6,272.65,272.65,266.9,271.1,182
20090901|2009-08-06 12:00,6,271.1,273,270.85,273,21
20090901|2009-08-06 12:30,6,273,274,272.75,273.65,9
20090901|2009-08-06 13:00,6,272.95,272.95,270.75,270.75,23
20090901|2009-08-06 13:30,6,272.55,273.65,272.55,273.65,24
20090901|2009-08-06 14:00,6,273.5,273.55,273.5,273.55,4
20090901|2009-08-06 14:30,6,272.7,272.7,272.7,272.7,1
20090901|2009-08-06 15:00,6,272.2,272.2,272.2,272.2,1
20090901|2009-08-06 17:00,7,272.5,272.5,272.5,272.5,1
20090901|2009-08-06 17:30,7,272.35,272.35,272.35,272.35,2
20090901|2009-08-06 18:30,7,269.1,270.1,269.1,270.1,4
20090901|2009-08-06 19:00,7,270.1,270.1,270,270,4
20090901|2009-08-06 20:00,7,270.1,270.1,269.15,269.15,23
20090901|2009-08-06 21:00,7,269.25,269.25,269.1,269.1,8
20090901|2009-08-06 23:30,7,270,270.45,270,270.45,6
20090901|2009-08-07 00:00,7,270.15,270.15,270.15,270.15,1
20090901|2009-08-07 00:30,7,269.5,269.5,269.5,269.5,1
20090901|2009-08-07 01:00,7,270.15,270.55,270.15,270.55,5
20090901|2009-08-07 01:30,7,270.7,270.75,270.7,270.75,5
20090901|2009-08-07 02:00,7,271,271,271,271,23
20090901|2009-08-07 02:30,7,270.3,273.5,270.3,273.5,23
20090901|2009-08-07 03:00,7,272.5,274.8,272.5,274.8,15
20090901|2009-08-07 03:30,7,272.5,272.5,272.5,272.5,1
20090901|2009-08-07 04:00,7,272,272.5,272,272.5,2
20090901|2009-08-07 05:30,7,272,272,269,270,21
20090901|2009-08-07 06:00,7,270,270,270,270,1
20090901|2009-08-07 06:30,7,268.05,269.5,268.05,269.5,8
20090901|2009-08-07 07:00,7,269.25,271.8,269.25,271.8,18
20090901|2009-08-07 07:30,7,273.5,274.9,270.5,272.95,42
20090901|2009-08-07 08:00,7,272.95,275.8,272.95,273.55,107
20090901|2009-08-07 08:30,7,273.5,274.8,271.3,271.3,42
20090901|2009-08-07 09:00,7,271.5,273.6,271,272.65,12
20090901|2009-08-07 09:30,7,272.4,274.3,272.4,273.5,18
20090901|2009-08-07 10:00,7,273.3,274.65,273.3,273.8,43
20090901|2009-08-07 10:30,7,273.85,276,273.85,275.05,51
20090901|2009-08-07 11:00,7,275,275.3,275,275.3,18
20090901|2009-08-07 11:30,7,275.45,279.45,275.45,279,80
20090901|2009-08-07 12:00,7,279,279,276.85,276.9,13
20090901|2009-08-07 12:30,7,276.95,279.4,276.9,279.4,4
20090901|2009-08-07 13:30,7,277,277,273.8,273.8,6
20090901|2009-08-07 14:00,7,275.1,275.1,275.1,275.1,1
20090901|2009-08-09 17:00,10,279.05,279.05,279.05,279.05,1
20090901|2009-08-09 18:00,10,277.7,277.7,277.7,277.7,1
20090901|2009-08-09 18:30,10,275.3,275.3,275.3,275.3,1
20090901|2009-08-09 19:00,10,275.3,275.3,274.9,274.9,4
20090901|2009-08-09 19:30,10,274,274,273.8,273.8,2
20090901|2009-08-10 00:30,10,275.05,275.05,275.05,275.05,1
20090901|2009-08-10 02:00,10,275.95,276,275.95,276,2
20090901|2009-08-10 04:00,10,275.5,275.5,275.45,275.5,20
20090901|2009-08-10 04:30,10,275.05,275.05,275.05,275.05,2
20090901|2009-08-10 06:30,10,274.5,274.85,274.1,274.1,4
20090901|2009-08-10 07:00,10,274.5,274.5,274.1,274.1,5
20090901|2009-08-10 07:30,10,274.5,274.9,273.35,273.8,47
20090901|2009-08-10 08:00,10,274,274.9,273.15,273.15,10
20090901|2009-08-10 08:30,10,273,276.5,273,274.55,40
20090901|2009-08-10 09:00,10,275,276.5,274.7,276.5,20
20090901|2009-08-10 09:30,10,276.5,277.3,276.5,277.3,48
20090901|2009-08-10 10:00,10,276.9,277.4,275.65,277.4,17
20090901|2009-08-10 10:30,10,277.8,278.35,275.65,277.05,38
20090901|2009-08-10 11:00,10,277.5,278,277.5,278,20
20090901|2009-08-10 11:30,10,276.25,276.95,275.95,276.75,18
20090901|2009-08-10 12:00,10,275.95,275.95,275.7,275.7,4
20090901|2009-08-10 12:30,10,276.8,276.95,276.4,276.4,3
20090901|2009-08-10 13:00,10,276.35,276.35,275.75,275.75,7
20090901|2009-08-10 13:30,10,275.95,276,275.95,276,5
20090901|2009-08-10 14:30,10,276.55,276.55,276.55,276.55,1
20090901|2009-08-10 17:00,11,276.35,276.35,276.35,276.35,1
20090901|2009-08-10 17:30,11,276.5,276.5,276.5,276.5,1
20090901|2009-08-11 02:00,11,276.5,276.7,276,276.7,4
20090901|2009-08-11 02:30,11,276,276,275.8,275.8,5
20090901|2009-08-11 03:00,11,275.8,275.8,275.4,275.4,5
20090901|2009-08-11 03:30,11,275,275,274.2,274.2,6
20090901|2009-08-11 04:30,11,273.95,273.95,273.95,273.95,1
20090901|2009-08-11 05:00,11,274,274,273.75,273.75,13
20090901|2009-08-11 06:00,11,274.5,275,274.5,275,6
20090901|2009-08-11 06:30,11,275.2,275.25,275.2,275.25,5
20090901|2009-08-11 07:00,11,275.1,275.1,275.1,275.1,2
20090901|2009-08-11 07:30,11,275.8,275.8,274.55,274.55,9
20090901|2009-08-11 08:00,11,274.5,275.3,274.25,275.25,30
20090901|2009-08-11 08:30,11,275.25,275.35,274,275.35,53
20090901|2009-08-11 09:00,11,274.5,275.4,270.45,274.6,208
20090901|2009-08-11 09:30,11,274.65,274.65,274.05,274.6,15
20090901|2009-08-11 10:00,11,275.25,276,275.15,276,38
20090901|2009-08-11 10:30,11,276,276.4,275.4,276.4,19
20090901|2009-08-11 11:00,11,276.4,276.95,275.65,276.1,12
20090901|2009-08-11 11:30,11,277,277.7,275.95,277.7,18
20090901|2009-08-11 12:00,11,277.5,277.5,275.15,275.15,7
20090901|2009-08-11 13:00,11,275.85,275.85,275.85,275.85,1
20090901|2009-08-11 14:30,11,276,276,275.85,275.85,7
20090901|2009-08-11 19:30,12,276.5,276.5,276.4,276.4,4
20090901|2009-08-11 23:00,12,276.2,276.2,275.85,275.85,3
20090901|2009-08-12 00:00,12,275.75,275.75,275.75,275.75,1
20090901|2009-08-12 01:00,12,274.8,274.8,274,274,12
20090901|2009-08-12 01:30,12,273,273,272,272,19
20090901|2009-08-12 02:00,12,272.1,272.1,268,270,92
20090901|2009-08-12 02:30,12,270,271,268.8,269,36
20090901|2009-08-12 03:00,12,270,270,270,270,35
20090901|2009-08-12 04:30,12,270,270,270,270,1
20090901|2009-08-12 05:00,12,270.9,270.9,270.9,270.9,3
20090901|2009-08-12 06:00,12,272.45,273.5,272.45,273.5,26
20090901|2009-08-12 06:30,12,272.5,272.5,270.1,270.1,60
20090901|2009-08-12 07:00,12,271.25,271.25,271,271,11
20090901|2009-08-12 07:30,12,271,271,271,271,1
20090901|2009-08-12 08:00,12,270.25,270.25,269.55,269.55,44
20090901|2009-08-12 08:30,12,269.55,270.95,269.55,270.85,155
20090901|2009-08-12 09:00,12,270.85,271.1,270.05,270.6,41
20090901|2009-08-12 09:30,12,270.65,271.5,270.5,271.5,117
20090901|2009-08-12 10:00,12,271.5,273.2,271.5,273,48
20090901|2009-08-12 10:30,12,273,273.25,272.95,273,28
20090901|2009-08-12 11:00,12,273,273.9,273,273.3,32
20090901|2009-08-12 11:30,12,272,273.75,272,273.75,34
20090901|2009-08-12 12:30,12,272.9,272.9,272.9,272.9,1
20090901|2009-08-12 13:00,12,273.9,273.95,273.9,273.95,2
20090901|2009-08-12 14:00,12,273,273,272.95,273,3
20090901|2009-08-12 15:30,12,271.85,273.9,271.85,273.9,2
20090901|2009-08-12 19:00,13,273.75,273.8,273.75,273.8,6
20090901|2009-08-12 19:30,13,273.8,273.95,273.8,273.95,8
20090901|2009-08-12 20:30,13,273.75,273.75,273.75,273.75,1
20090901|2009-08-12 21:00,13,273.5,273.5,273.5,273.5,4
20090901|2009-08-12 22:00,13,274.5,274.5,274.5,274.5,1
20090901|2009-08-12 23:30,13,273.5,273.5,273.5,273.5,1
20090901|2009-08-13 00:30,13,274.5,274.5,274.5,274.5,1
20090901|2009-08-13 02:00,13,274.15,274.5,273.8,273.8,5
20090901|2009-08-13 02:30,13,274.95,275.9,274.95,275.85,94
20090901|2009-08-13 03:00,13,275,275.25,274.6,275,32
20090901|2009-08-13 03:30,13,274.65,275,274.5,275,6
20090901|2009-08-13 04:00,13,275.5,276,275.5,276,28
20090901|2009-08-13 04:30,13,276,276,275.95,275.95,30
20090901|2009-08-13 05:00,13,276,279,276,279,59
20090901|2009-08-13 05:30,13,278.4,281.8,278.4,281.8,117
20090901|2009-08-13 06:00,13,278.15,281,277.6,277.7,51
20090901|2009-08-13 06:30,13,277.5,279.7,277.5,277.75,13
20090901|2009-08-13 07:00,13,279.7,279.7,279.7,279.7,2
20090901|2009-08-13 07:30,13,278.5,278.5,276.35,276.35,41
20090901|2009-08-13 08:00,13,276.4,277,275.3,276.1,36
20090901|2009-08-13 08:30,13,276.15,276.9,276.1,276.55,43
20090901|2009-08-13 09:00,13,277,279.3,276.55,279,37
20090901|2009-08-13 09:30,13,279.7,280,278.75,279.25,46
20090901|2009-08-13 10:00,13,279.15,279.2,278.15,279.2,44
20090901|2009-08-13 10:30,13,279.2,279.2,278.15,278.8,21
20090901|2009-08-13 11:00,13,278.8,278.8,278.15,278.5,11
20090901|2009-08-13 11:30,13,278.5,278.5,278.1,278.1,24
20090901|2009-08-13 12:00,13,278.15,278.5,277.7,277.7,27
20090901|2009-08-13 12:30,13,277.75,277.75,277.75,277.75,1
20090901|2009-08-13 13:00,13,277.7,277.9,277.7,277.7,7
20090901|2009-08-13 13:30,13,278.2,278.95,278.2,278.95,8
20090901|2009-08-13 14:00,13,277.95,277.95,277.95,277.95,1
20090901|2009-08-13 15:00,13,278.95,278.95,278.95,278.95,1
20090901|2009-08-13 15:30,13,277.7,277.7,276,276,4
20090901|2009-08-13 19:00,14,275.75,275.75,275.75,275.75,3
20090901|2009-08-13 20:30,14,277.75,278.25,277.75,278.25,5
20090901|2009-08-13 22:00,14,278.3,278.3,278,278,8
20090901|2009-08-14 02:00,14,278.2,278.2,276.95,276.95,2
20090901|2009-08-14 02:30,14,277.8,277.8,277.8,277.8,1
20090901|2009-08-14 03:00,14,277.95,277.95,276.75,277,12
20090901|2009-08-14 03:30,14,278.9,278.9,277.8,277.8,9
20090901|2009-08-14 04:00,14,278.25,279,278.25,279,36
20090901|2009-08-14 04:30,14,279.25,280,279.25,280,21
20090901|2009-08-14 05:00,14,279,279.05,279,279.05,3
20090901|2009-08-14 05:30,14,279.05,279.05,279.05,279.05,4
20090901|2009-08-14 06:00,14,279.05,279.05,279,279,3
20090901|2009-08-14 07:00,14,279.85,279.95,279.85,279.95,36
20090901|2009-08-14 07:30,14,279.6,279.6,279,279,28
20090901|2009-08-14 08:00,14,278.8,279,278,278.1,24
20090901|2009-08-14 08:30,14,278.6,279.45,278.55,278.55,8
20090901|2009-08-14 09:00,14,278.15,279.15,277.65,278,70
20090901|2009-08-14 09:30,14,277.4,277.4,276.65,276.65,3
20090901|2009-08-14 10:00,14,276.65,279.25,276.2,277.2,136
20090901|2009-08-14 10:30,14,277.2,277.2,275.45,276.5,81
20090901|2009-08-14 11:00,14,276.6,277,276.4,277,6
20090901|2009-08-14 11:30,14,277.1,277.5,275.45,277.5,85
20090901|2009-08-14 12:00,14,277,277,276.8,276.8,3
20090901|2009-08-14 12:30,14,275.75,275.75,275.75,275.75,1
20090901|2009-08-14 13:00,14,275.7,275.85,275.5,275.85,5
20090901|2009-08-14 13:30,14,275.85,276.55,275.85,276.55,2
20090901|2009-08-14 14:00,14,276.2,276.2,276.2,276.2,4
20090901|2009-08-14 14:30,14,276.5,276.5,276.5,276.5,1
20090901|2009-08-14 15:30,14,276.5,276.5,276.5,276.5,1
20090901|2009-08-14 16:00,14,276.6,276.6,276.6,276.6,1
20090901|2009-08-16 17:30,17,276,277,276,277,4
20090901|2009-08-16 18:30,17,276.7,276.7,276.35,276.35,5
20090901|2009-08-16 19:00,17,276.15,276.15,274.25,274.25,30
20090901|2009-08-16 19:30,17,274.25,274.25,274.25,274.25,2
20090901|2009-08-16 20:00,17,275,275,274.1,274.1,11
20090901|2009-08-16 20:30,17,274,274,273.5,274,9
20090901|2009-08-16 21:00,17,273.5,273.5,273,273,20
20090901|2009-08-16 21:30,17,273.15,273.15,273.1,273.1,3
20090901|2009-08-16 22:00,17,275,277,275,277,9
20090901|2009-08-16 22:30,17,274.8,274.8,274.8,274.8,1
20090901|2009-08-17 02:00,17,273.6,273.6,273.6,273.6,2
20090901|2009-08-17 02:30,17,273.6,273.6,271.95,272.55,39
20090901|2009-08-17 03:00,17,272,272.25,271.95,272,18
20090901|2009-08-17 03:30,17,272,272,272,272,13
20090901|2009-08-17 04:00,17,271.6,271.6,271,271.25,38
20090901|2009-08-17 05:00,17,271.3,271.3,271,271,5
20090901|2009-08-17 05:30,17,271.3,271.5,271.2,271.5,11
20090901|2009-08-17 06:00,17,272,272,272,272,1
20090901|2009-08-17 06:30,17,272,272,271.75,271.75,5
20090901|2009-08-17 07:00,17,271.2,272.5,271.15,272,47
20090901|2009-08-17 07:30,17,272.5,274.5,272,272.25,53
20090901|2009-08-17 08:00,17,272.3,273,272,272,31
20090901|2009-08-17 08:30,17,272,272,269,271.1,56
20090901|2009-08-17 09:00,17,271.1,271.1,268,268.8,92
20090901|2009-08-17 09:30,17,268.75,269.95,268.5,268.5,51
20090901|2009-08-17 10:00,17,268.1,268.5,262,268,349
20090901|2009-08-17 10:30,17,268,269,267,268.45,63
20090901|2009-08-17 11:00,17,268.5,268.5,267.6,267.6,8
20090901|2009-08-17 11:30,17,266.55,267.85,266.55,267.4,19
20090901|2009-08-17 12:00,17,267.35,268.9,267.25,268.9,31
20090901|2009-08-17 12:30,17,268.55,268.55,267.8,267.8,8
20090901|2009-08-17 13:00,17,268.7,268.7,268.7,268.7,3
20090901|2009-08-17 13:30,17,268.7,268.7,268.7,268.7,2
20090901|2009-08-17 14:00,17,268.3,268.3,268.3,268.3,1
20090901|2009-08-17 14:30,17,268.7,268.7,268.7,268.7,1
20090901|2009-08-17 15:00,17,268.6,268.6,268.6,268.6,1
20090901|2009-08-17 15:30,17,268.35,268.35,268.35,268.35,1
20090901|2009-08-17 17:00,18,267,267,267,267,1
20090901|2009-08-17 17:30,18,266.1,267,266.1,267,7
20090901|2009-08-17 18:30,18,265.8,265.85,265.8,265.8,3
20090901|2009-08-17 19:00,18,267.95,269,267.95,269,14
20090901|2009-08-17 19:30,18,269,269,268,268,2
20090901|2009-08-17 20:00,18,268.9,269,268.9,269,8
20090901|2009-08-17 20:30,18,270,270,270,270,2
20090901|2009-08-17 21:00,18,270,271,270,271,14
20090901|2009-08-17 21:30,18,271,271,271,271,3
20090901|2009-08-18 00:30,18,271,271,271,271,3
20090901|2009-08-18 01:00,18,271.2,271.2,271.2,271.2,10
20090901|2009-08-18 02:00,18,271.5,271.5,271.5,271.5,8
20090901|2009-08-18 02:30,18,271.05,271.05,271,271,7
20090901|2009-08-18 03:30,18,271.95,272,271.95,272,3
20090901|2009-08-18 04:00,18,272,272,271.1,271.1,34
20090901|2009-08-18 04:30,18,271,271,270.5,270.5,13
20090901|2009-08-18 05:00,18,270.5,271.05,270.5,271.05,21
20090901|2009-08-18 05:30,18,271.85,271.85,271.85,271.85,1
20090901|2009-08-18 06:00,18,271.3,271.3,271,271,10
20090901|2009-08-18 06:30,18,270,270,268.5,268.5,34
20090901|2009-08-18 07:00,18,268.5,269.5,268.05,268.05,57
20090901|2009-08-18 07:30,18,268.05,268.65,267.8,268.65,20
20090901|2009-08-18 08:00,18,269.15,270,269.15,269.95,10
20090901|2009-08-18 08:30,18,269.9,269.95,269.5,269.5,21
20090901|2009-08-18 09:00,18,269.55,272.6,269.55,272,49
20090901|2009-08-18 09:30,18,272.05,272.05,271.95,272,4
20090901|2009-08-18 10:00,18,271.05,271.05,271.05,271.05,1
20090901|2009-08-18 10:30,18,271.9,272.7,271.9,272.5,38
20090901|2009-08-18 11:00,18,272.95,272.95,272.5,272.9,19
20090901|2009-08-18 11:30,18,271.35,272.9,268.45,272.9,16
20090901|2009-08-18 12:00,18,272.95,273.25,272.75,272.95,10
20090901|2009-08-18 12:30,18,272.6,272.6,272.6,272.6,1
20090901|2009-08-18 13:30,18,273.05,274,273.05,274,22
20090901|2009-08-18 14:30,18,273.65,273.65,273.65,273.65,2
20090901|2009-08-18 15:00,18,274.45,274.45,274.45,274.45,1
20090901|2009-08-18 17:00,19,274.45,274.45,274.45,274.45,4
20090901|2009-08-18 17:30,19,274.45,274.5,274.45,274.5,4
20090901|2009-08-18 18:30,19,274.5,274.5,274.5,274.5,2
20090901|2009-08-18 19:00,19,273.9,273.9,273.9,273.9,1
20090901|2009-08-18 21:30,19,274.2,274.2,274.2,274.2,1
20090901|2009-08-19 00:00,19,273.9,273.9,271.6,271.6,10
20090901|2009-08-19 00:30,19,271.5,271.5,269,269,9
20090901|2009-08-19 01:00,19,270,270,270,270,5
20090901|2009-08-19 01:30,19,270,270,268.5,268.5,11
20090901|2009-08-19 03:00,19,268.55,269.05,268.55,268.9,4
20090901|2009-08-19 03:30,19,269.7,270.1,269.7,270.1,18
20090901|2009-08-19 04:00,19,270.3,270.3,270,270,9
20090901|2009-08-19 05:00,19,269.8,270.3,269.8,270.3,5
20090901|2009-08-19 05:30,19,269.8,269.8,269.5,269.5,10
20090901|2009-08-19 06:00,19,270.3,270.3,269,269,25
20090901|2009-08-19 06:30,19,270.3,270.3,270.3,270.3,3
20090901|2009-08-19 07:00,19,270.3,270.4,269,270.4,20
20090901|2009-08-19 07:30,19,271,271.75,269.9,271.75,26
20090901|2009-08-19 08:00,19,270.55,270.55,270,270.1,18
20090901|2009-08-19 08:30,19,269.55,272.95,269.5,272.95,29
20090901|2009-08-19 09:00,19,273.15,273.15,271.55,272.05,15
20090901|2009-08-19 09:30,19,273.15,274,271.85,271.85,82
20090901|2009-08-19 10:00,19,273.25,273.55,272.95,272.95,7
20090901|2009-08-19 10:30,19,272.9,274.8,272.9,274.8,15
20090901|2009-08-19 11:00,19,274.7,276,272,272,153
20090901|2009-08-19 11:30,19,272.45,272.45,271.8,271.8,3
20090901|2009-08-19 12:00,19,272.95,273.95,272.55,272.55,7
20090901|2009-08-19 13:00,19,272.1,273.05,272.1,273.05,2
20090901|2009-08-19 13:30,19,274,274,273.95,274,8
20090901|2009-08-19 14:00,19,274.05,274.05,274,274,2
20090901|2009-08-19 15:00,19,272.3,272.3,272.3,272.3,1
20090901|2009-08-19 15:30,19,272.25,272.25,272.25,272.25,3
20090901|2009-08-19 17:00,20,275.25,275.25,275.25,275.25,1
20090901|2009-08-20 01:00,20,275.2,275.25,275.2,275.25,5
20090901|2009-08-20 01:30,20,275.2,275.2,275.2,275.2,1
20090901|2009-08-20 03:00,20,274.75,275.8,274.75,275.8,10
20090901|2009-08-20 03:30,20,276,276.25,275,275,29
20090901|2009-08-20 05:30,20,275.3,275.3,275,275,7
20090901|2009-08-20 06:00,20,274.9,274.9,274.9,274.9,2
20090901|2009-08-20 06:30,20,274.1,274.1,274.1,274.1,1
20090901|2009-08-20 07:00,20,273.8,273.8,273.8,273.8,1
20090901|2009-08-20 07:30,20,273.8,273.8,273,273.5,38
20090901|2009-08-20 08:00,20,273.25,273.25,272,272,52
20090901|2009-08-20 08:30,20,273.35,274,273.35,273.95,17
20090901|2009-08-20 09:00,20,274,274.05,272.55,273.45,55
20090901|2009-08-20 09:30,20,273,274.35,272.9,274.25,36
20090901|2009-08-20 10:00,20,274.3,274.75,274.25,274.25,17
20090901|2009-08-20 10:30,20,274.3,274.9,274.3,274.9,7
20090901|2009-08-20 11:00,20,274.7,274.7,273.8,273.8,5
20090901|2009-08-20 11:30,20,272.65,275.5,272.65,275.5,23
20090901|2009-08-20 12:00,20,275,275.5,274.8,274.8,22
20090901|2009-08-20 12:30,20,275.35,275.35,275.35,275.35,1
20090901|2009-08-20 13:00,20,275,275,274.7,274.7,8
20090901|2009-08-20 13:30,20,274.9,274.95,274.5,274.5,6
20090901|2009-08-20 14:00,20,275.25,275.25,274.6,274.75,5
20090901|2009-08-20 14:30,20,275.3,275.3,275.3,275.3,1
20090901|2009-08-20 15:00,20,274.25,274.95,274.25,274.95,3
20090901|2009-08-20 17:00,21,274.75,274.85,274.75,274.85,2
20090901|2009-08-20 20:00,21,274.1,274.1,274.05,274.05,2
20090901|2009-08-20 20:30,21,274.2,274.2,273.95,273.95,3
20090901|2009-08-20 22:00,21,273,273,273,273,3
20090901|2009-08-20 22:30,21,272.05,272.05,271.5,271.5,2
20090901|2009-08-21 00:00,21,271.5,271.5,271.5,271.5,2
20090901|2009-08-21 01:30,21,271.5,271.95,271.5,271.95,11
20090901|2009-08-21 02:30,21,273.45,273.45,273,273,5
20090901|2009-08-21 05:30,21,273,273,273,273,10
20090901|2009-08-21 07:00,21,272.3,275.35,272.3,275.35,12
20090901|2009-08-21 07:30,21,275.1,276,274.8,276,28
20090901|2009-08-21 08:00,21,276,276.5,275.5,276.5,27
20090901|2009-08-21 08:30,21,276.5,277.5,276.5,276.85,53
20090901|2009-08-21 09:00,21,277.25,281,277.25,279.45,278
20090901|2009-08-21 09:30,21,279.45,280.95,279.4,280.15,78
20090901|2009-08-21 10:00,21,280.9,284.25,280.9,283,188
20090901|2009-08-21 10:30,21,281.05,286,281,283.7,149
20090901|2009-08-21 11:00,21,283.7,284,282.65,284,35
20090901|2009-08-21 11:30,21,284.9,285,283.1,284.25,69
20090901|2009-08-21 12:00,21,284.25,284.75,282.8,283.25,25
20090901|2009-08-21 12:30,21,283.3,283.3,282.1,282.25,11
20090901|2009-08-21 13:00,21,282.25,282.25,282,282,9
20090901|2009-08-21 13:30,21,282.6,283.15,282.6,282.6,3
20090901|2009-08-21 14:30,21,283.95,283.95,283.95,283.95,1
20090901|2009-08-21 15:30,21,282.25,282.25,282.25,282.25,1
20090901|2009-08-23 17:00,24,281,284.95,281,284.55,14
20090901|2009-08-23 17:30,24,284.95,285.2,284.95,285.2,19
20090901|2009-08-23 18:00,24,285,285,285,285,1
20090901|2009-08-23 19:00,24,284.25,285.2,282.45,285.2,28
20090901|2009-08-23 19:30,24,283.55,285.2,283.55,285.2,30
20090901|2009-08-23 20:30,24,285,285.2,285,285.2,11
20090901|2009-08-23 23:00,24,284.95,284.95,284.2,284.2,2
20090901|2009-08-23 23:30,24,285,285,285,285,1
20090901|2009-08-24 00:30,24,284.25,285,284.25,285,3
20090901|2009-08-24 01:00,24,284.65,284.65,284.25,284.25,3
20090901|2009-08-24 01:30,24,283.65,283.65,283.65,283.65,3
20090901|2009-08-24 02:00,24,283.65,283.95,282.95,283.95,5
20090901|2009-08-24 02:30,24,284.25,285.75,284.25,285.2,27
20090901|2009-08-24 03:00,24,285.25,285.25,285.2,285.25,24
20090901|2009-08-24 03:30,24,285.2,285.6,284.5,284.5,10
20090901|2009-08-24 04:30,24,284.5,284.5,283,283,11
20090901|2009-08-24 05:00,24,283,283,282.9,282.9,16
20090901|2009-08-24 05:30,24,283,284.85,282.3,284.85,14
20090901|2009-08-24 06:00,24,284.8,284.8,284.8,284.8,1
20090901|2009-08-24 06:30,24,284.75,284.8,283.25,283.25,7
20090901|2009-08-24 07:00,24,283.25,283.5,282.85,283,11
20090901|2009-08-24 07:30,24,283.85,284.7,280,281.25,78
20090901|2009-08-24 08:00,24,281.35,284,281,283.4,60
20090901|2009-08-24 08:30,24,283.55,284,283.25,283.75,38
20090901|2009-08-24 09:00,24,283.3,284,283.2,284,28
20090901|2009-08-24 09:30,24,282.95,284.1,282.3,282.3,31
20090901|2009-08-24 10:00,24,282.4,283.8,282.4,283.8,20
20090901|2009-08-24 10:30,24,284.4,284.95,284.4,284.7,11
20090901|2009-08-24 11:00,24,284.55,285.3,284.55,285.3,11
20090901|2009-08-24 11:30,24,284.95,285.3,284.2,285.3,26
20090901|2009-08-24 12:00,24,284.5,285.35,284.2,284.5,41
20090901|2009-08-24 12:30,24,285.6,285.6,285.3,285.3,2
20090901|2009-08-24 13:00,24,285.3,285.3,285.3,285.3,2
20090901|2009-08-24 13:30,24,284.65,284.7,284.65,284.7,5
20090901|2009-08-24 14:30,24,284.15,284.15,284.1,284.1,2
20090901|2009-08-24 15:00,24,284.85,284.9,284.85,284.9,3
20090901|2009-08-24 17:00,25,285.6,286.55,285.6,286.55,6
20090901|2009-08-24 17:30,25,286.4,286.4,286.4,286.4,1
20090901|2009-08-24 18:30,25,286,286,285.8,285.8,6
20090901|2009-08-24 22:00,25,284.05,284.05,284.05,284.05,1
20090901|2009-08-24 23:30,25,285,285,285,285,4
20090901|2009-08-25 01:30,25,284.6,284.6,284.6,284.6,5
20090901|2009-08-25 02:00,25,283.9,284.5,283.9,284,7
20090901|2009-08-25 02:30,25,285.45,285.5,284,284,9
20090901|2009-08-25 03:30,25,283.7,283.7,282.95,282.95,14
20090901|2009-08-25 04:00,25,283,283,282.95,282.95,9
20090901|2009-08-25 04:30,25,283,283.25,283,283.25,4
20090901|2009-08-25 05:30,25,283.5,284.5,283.5,284,32
20090901|2009-08-25 06:00,25,283.85,285,283.85,285,17
20090901|2009-08-25 07:00,25,285.75,285.8,285.75,285.8,4
20090901|2009-08-25 07:30,25,285.6,286.6,285.05,286.05,29
20090901|2009-08-25 08:00,25,286.15,291.25,285.55,291.25,92
20090901|2009-08-25 08:30,25,290.1,291.25,289.9,291.25,43
20090901|2009-08-25 09:00,25,291.35,291.55,289.45,289.55,68
20090901|2009-08-25 09:30,25,289.55,290,288.55,289.2,42
20090901|2009-08-25 10:00,25,289.25,289.8,289.2,289.8,16
20090901|2009-08-25 10:30,25,289.85,290.15,289.65,290.15,10
20090901|2009-08-25 11:00,25,290.15,290.15,289.3,289.65,7
20090901|2009-08-25 11:30,25,289.25,289.4,288.95,288.95,9
20090901|2009-08-25 12:00,25,289.5,289.5,288.55,288.8,14
20090901|2009-08-25 12:30,25,288.5,288.5,288.5,288.5,1
20090901|2009-08-25 13:30,25,288.8,289.25,288.55,288.55,4
20090901|2009-08-25 14:00,25,288.35,288.75,288.35,288.75,2
20090901|2009-08-25 14:30,25,288.65,288.65,288.65,288.65,1
20090901|2009-08-25 15:00,25,288.45,288.45,288.35,288.35,7
20090901|2009-08-25 16:00,25,288.35,288.35,288.35,288.35,2
20090901|2009-08-25 18:00,26,287.55,287.55,287.55,287.55,1
20090901|2009-08-25 19:00,26,287.5,287.5,286.7,286.8,8
20090901|2009-08-25 20:00,26,286.9,286.9,286.9,286.9,5
20090901|2009-08-25 22:00,26,287.9,288.45,287.9,288.2,4
20090901|2009-08-25 22:30,26,288.15,288.4,288.15,288.4,2
20090901|2009-08-25 23:00,26,288.6,288.6,288.1,288.1,9
20090901|2009-08-25 23:30,26,289,289.75,289,289.75,3
20090901|2009-08-26 00:30,26,289.75,289.75,289.75,289.75,4
20090901|2009-08-26 01:30,26,289.75,290.5,289.75,290.5,47
20090901|2009-08-26 02:00,26,289.55,289.55,289,289,4
20090901|2009-08-26 02:30,26,289.25,289.25,288.15,288.15,9
20090901|2009-08-26 03:30,26,287.5,287.5,287.5,287.5,1
20090901|2009-08-26 04:00,26,288.25,288.25,287.4,287.4,17
20090901|2009-08-26 05:30,26,287,287,286.85,286.85,5
20090901|2009-08-26 06:00,26,287.45,287.45,287.45,287.45,1
20090901|2009-08-26 06:30,26,287.45,287.45,287.45,287.45,1
20090901|2009-08-26 07:00,26,286.1,286.1,286.1,286.1,3
20090901|2009-08-26 07:30,26,284.9,286.75,284.3,286.75,151
20090901|2009-08-26 08:00,26,286.9,287.8,286.5,286.5,48
20090901|2009-08-26 08:30,26,286.5,286.5,284.55,286.35,65
20090901|2009-08-26 09:00,26,286,286.25,284.5,286.25,21
20090901|2009-08-26 09:30,26,284.9,285.75,284.9,285.7,14
20090901|2009-08-26 10:00,26,285.75,286.15,284.65,285.25,21
20090901|2009-08-26 10:30,26,285.1,286,284.4,284.4,37
20090901|2009-08-26 11:00,26,284.4,285.95,284.4,285.95,6
20090901|2009-08-26 11:30,26,284.5,285.95,284.45,285.95,6
20090901|2009-08-26 12:00,26,285.95,285.95,285,285,3
20090901|2009-08-26 12:30,26,285,285,285,285,4
20090901|2009-08-26 13:30,26,285,285,285,285,3
20090901|2009-08-26 14:00,26,284.7,284.7,284.65,284.65,3
20090901|2009-08-26 14:30,26,284.55,285.85,284.55,285.85,6
20090901|2009-08-26 15:00,26,286.8,286.85,286.8,286.85,2
20090901|2009-08-26 16:00,26,286.75,286.75,286.75,286.75,1
20090901|2009-08-26 19:30,27,286.25,286.25,286.25,286.25,1
20090901|2009-08-26 20:00,27,286.25,286.25,284.55,284.55,4
20090901|2009-08-26 21:30,27,286,286,286,286,2
20090901|2009-08-26 22:00,27,286,286,286,286,2
20090901|2009-08-26 22:30,27,286,286,286,286,2
20090901|2009-08-26 23:30,27,284.5,286,284.5,286,4
20090901|2009-08-27 01:00,27,285.8,285.8,285.8,285.8,2
20090901|2009-08-27 01:30,27,286.7,286.7,286.7,286.7,1
20090901|2009-08-27 02:00,27,286.25,286.25,286.25,286.25,1
20090901|2009-08-27 02:30,27,286.25,286.25,286.25,286.25,10
20090901|2009-08-27 03:00,27,285.75,285.75,285.75,285.75,1
20090901|2009-08-27 03:30,27,285.2,285.2,285.2,285.2,1
20090901|2009-08-27 05:00,27,285.05,285.05,285.05,285.05,1
20090901|2009-08-27 05:30,27,285.75,285.75,285.75,285.75,1
20090901|2009-08-27 06:30,27,285.05,286,285,286,14
20090901|2009-08-27 07:00,27,285.95,287.2,285.95,286.5,12
20090901|2009-08-27 07:30,27,285.05,286.9,284.5,286.65,32
20090901|2009-08-27 08:00,27,286.25,287,286,287,7
20090901|2009-08-27 08:30,27,286.95,287,282.9,283.05,40
20090901|2009-08-27 09:00,27,283.55,286,283.55,286,15
20090901|2009-08-27 09:30,27,285.45,285.6,284.25,285.55,46
20090901|2009-08-27 10:00,27,285.5,287,285.2,287,36
20090901|2009-08-27 10:30,27,287.05,287.7,285.8,287.7,41
20090901|2009-08-27 11:00,27,287.65,288,287.5,288,7
20090901|2009-08-27 11:30,27,287.05,287.05,282.5,283.45,28
20090901|2009-08-27 12:00,27,285.4,287.95,285.4,287.95,3
20090901|2009-08-27 13:00,27,288,288,288,288,1
20090901|2009-08-27 13:30,27,288.95,289,288,288,4
20090901|2009-08-27 15:00,27,287.9,287.9,287.85,287.85,2
20090901|2009-08-27 15:30,27,285.7,285.7,285.7,285.7,1
20090901|2009-08-27 22:30,28,287.35,287.35,287.35,287.35,6
20090901|2009-08-27 23:30,28,287.15,287.15,287.15,287.15,1
20090901|2009-08-28 00:00,28,287.15,287.15,287.15,287.15,2
20090901|2009-08-28 01:30,28,287.7,289.65,287.65,289.65,4
20090901|2009-08-28 02:00,28,288.7,289.7,288.7,289.7,5
20090901|2009-08-28 02:30,28,288.05,288.05,288,288,2
20090901|2009-08-28 03:00,28,286.65,286.75,286.65,286.75,3
20090901|2009-08-28 04:00,28,287.3,288,287,287,22
20090901|2009-08-28 04:30,28,287,287.1,287,287.1,30
20090901|2009-08-28 05:00,28,287.1,287.1,286.8,286.8,17
20090901|2009-08-28 05:30,28,287,287.2,287,287.2,8
20090901|2009-08-28 06:00,28,287.1,288.15,287.1,288,66
20090901|2009-08-28 07:00,28,287.7,288.5,287.7,288.5,57
20090901|2009-08-28 07:30,28,288.3,291.05,283.7,289,157
20090901|2009-08-28 08:00,28,289,290,289,289.8,23
20090901|2009-08-28 08:30,28,289.8,289.9,289.7,289.7,4
20090901|2009-08-28 09:00,28,289,289.5,288.65,289.5,45
20090901|2009-08-28 09:30,28,288.8,291.2,288.8,291,8
20090901|2009-08-28 10:00,28,290.1,290.95,290.1,290.55,7
20090901|2009-08-28 10:30,28,290.45,291,290.1,291,27
20090901|2009-08-28 11:00,28,291.2,291.2,290.45,291,17
20090901|2009-08-28 11:30,28,290.45,291.25,289.8,291.25,27
20090901|2009-08-28 12:00,28,290.65,290.65,290.65,290.65,2
20090901|2009-08-28 12:30,28,290.65,290.65,290.65,290.65,23
20090901|2009-08-28 13:00,28,290.65,290.65,290.65,290.65,6
20090901|2009-08-30 18:00,31,288.75,288.75,288.75,288.75,1
20090901|2009-08-30 21:30,31,289.1,289.1,288.65,288.65,3
20090901|2009-08-30 23:30,31,288.65,288.65,288.65,288.65,1
20090901|2009-08-31 07:00,31,288,288.9,288,288.9,6
20090901|2009-08-31 07:30,31,287.95,288.75,287,288.75,26
20090901|2009-08-31 08:00,31,289.5,291.1,289.5,291.1,5
20090901|2009-08-31 08:30,31,291.1,291.1,290.85,290.85,2
20090901|2009-08-31 10:30,31,292.7,292.7,292.15,292.15,2
20090901|2009-08-31 12:00,31,291.9,291.9,291.9,291.9,1
20090901|2009-08-31 12:30,31,293.1,293.45,293.1,293.45,2
20090901|2009-08-31 14:00,31,293.25,293.25,293.25,293.25,1
20090901|2009-09-01 03:00,1,294.9,294.9,294.9,294.9,4
20090901|2009-09-01 05:30,1,290.5,290.75,290.5,290.75,6
20090901|2009-09-01 06:00,1,290.4,290.4,290.4,290.4,1
20090901|2009-09-01 07:00,1,292.6,292.85,292.6,292.85,6
20090901|2009-09-01 07:30,1,291.25,291.25,291.25,291.25,1
20090901|2009-09-01 08:00,1,291.1,291.1,290.95,290.95,2
20090901|2009-09-01 09:00,1,292,292,291.1,291.1,2
20090901|2009-09-01 09:30,1,292.75,292.75,291.35,291.35,2
20090901|2009-09-01 10:30,1,289.15,289.15,289.15,289.15,1
20090901|2009-09-01 12:00,1,287.9,287.95,287.9,287.95,2
20090901|2009-09-01 14:00,1,290.55,290.55,289.65,289.65,3
20090901|2009-09-01 14:30,1,290.3,290.3,288.1,288.15,7
20090901|2009-09-01 17:00,2,288.5,288.5,288.5,288.5,1
20090901|2009-09-02 04:30,2,283.7,283.7,283.7,283.7,1
20090901|2009-09-02 07:30,2,282.6,282.6,282.6,282.6,1
20090901|2009-09-02 09:30,2,285.35,285.35,285.35,285.35,1
20090901|2009-09-02 10:00,2,286,286,286,286,1
20090901|2009-09-02 15:00,2,288.75,288.75,288.75,288.75,1
20090901|2009-09-03 00:00,3,288.9,288.9,288.9,288.9,1
20090901|2009-09-03 03:00,3,288.8,288.8,288.8,288.8,14
20090901|2009-09-03 04:00,3,291.35,291.7,291.35,291.7,4
20090901|2009-09-03 05:30,3,295.45,295.5,295.45,295.5,5
20090901|2009-09-03 15:30,3,291.95,291.95,291.95,291.95,1
20090901|2009-09-07 10:30,8,292.6,295.1,292.6,295.1,3
20090901|2009-09-07 19:00,8,294.9,294.9,294.9,294.9,1
20090901|2009-09-07 19:30,8,294.1,294.1,294.1,294.1,1
20090901|2009-09-08 10:30,8,298.35,298.35,298.35,298.35,1
20090901|2009-09-09 00:00,9,296.55,296.6,296.55,296.6,4
20090901|2009-09-09 02:30,9,294.2,294.2,293.65,293.65,6
20090901|2009-09-09 08:00,9,294.1,296.8,294.1,295.35,3
20090901|2009-09-09 09:00,9,297.35,297.35,297.35,297.35,1
20090901|2009-09-09 10:00,9,294.55,294.55,294.55,294.55,1
20090901|2009-09-09 15:30,9,294.45,294.65,294.45,294.5,5
20090901|2009-09-10 17:00,11,293.15,293.15,293.15,293.15,1
20090901|2009-09-11 01:30,11,292.65,292.65,292.65,292.65,1
20090901|2009-09-11 15:30,11,294,294,294,294,1
20090901|2009-09-14 11:30,14,295.5,296.05,295.5,296.05,3
20090901|2009-09-15 09:00,15,292.2,292.4,292.2,292.4,3
20090901|2009-09-15 13:00,15,297.85,297.85,297.85,297.85,4
20090901|2009-09-15 13:30,15,297,297,297,297,1
20090901|2009-09-16 06:30,16,300,300,300,300,1
20090901|2009-09-16 08:30,16,298.25,298.25,298.25,298.25,1
20090901|2009-09-16 14:30,16,301.05,301.05,301.05,301.05,1
20090901|2009-09-16 20:00,17,299.7,299.7,299.7,299.7,1
20090901|2009-09-17 08:30,17,302.1,302.6,302.1,302.6,2
20090901|2009-09-17 11:00,17,305,305,305,305,5
20090901|2009-09-17 12:00,17,305,305,305,305,13
20090901|2009-09-17 12:30,17,304.85,305.05,304.85,305.05,11
20090901|2009-09-17 13:00,17,305.95,305.95,305.95,305.95,1
20090901|2009-09-17 14:00,17,306.7,306.7,306.7,306.7,1
20090901|2009-09-17 20:00,18,305.3,305.3,305.3,305.3,1
20090901|2009-09-18 11:30,18,304.45,304.45,304.45,304.45,3
20090901|2009-09-23 13:30,23,300.85,300.85,300.85,300.85,2
20090901|2009-09-24 07:30,24,301.85,301.85,301.85,301.85,1
20090901|2009-09-25 10:30,25,294.6,294.6,294.6,294.6,1
20090901|2009-09-25 15:30,25,294,294,294,294,1
20091201|2009-03-13 09:30,13,205.75,205.75,205.75,205.75,2
20091201|2009-03-17 07:00,17,206.25,206.25,206.25,206.25,2
20091201|2009-04-09 11:30,9,238.05,238.05,238.05,238.05,1
20091201|2009-04-09 12:00,9,235,235,235,235,2
20091201|2009-04-16 08:00,16,238,238,238,238,6
20091201|2009-04-17 11:00,17,237.15,237.15,237.15,237.15,2
20091201|2009-04-20 13:30,20,225.3,225.3,225.3,225.3,1
20091201|2009-04-23 08:30,23,234.5,234.5,234.5,234.5,1
20091201|2009-04-24 12:00,24,237.7,237.7,237.7,237.7,1
20091201|2009-04-28 11:30,28,218.7,218.7,218.7,218.7,1
20091201|2009-04-28 20:30,29,218.95,218.95,218.95,218.95,1
20091201|2009-04-29 01:30,29,220.3,220.3,220.3,220.3,1
20091201|2009-04-29 12:00,29,224.5,224.5,224.5,224.5,1
20091201|2009-04-29 12:30,29,224.55,224.55,224.55,224.55,1
20091201|2009-04-30 03:30,30,226.85,226.85,226.85,226.85,1
20091201|2009-04-30 07:30,30,224,224,221,221,5
20091201|2009-04-30 08:00,30,221,221,221,221,1
20091201|2009-05-01 07:30,1,216.5,216.5,216.5,216.5,1
20091201|2009-05-01 08:00,1,212,212,212,212,1
20091201|2009-05-06 19:30,7,233.4,233.4,233.4,233.4,1
20091201|2009-05-07 04:00,7,238.85,238.85,238.85,238.85,1
20091201|2009-05-07 10:30,7,242.05,242.5,242.05,242.5,2
20091201|2009-05-08 11:00,8,244.05,244.05,244.05,244.05,1
20091201|2009-05-11 02:30,11,245,245,245,245,4
20091201|2009-05-11 08:00,11,238.05,238.05,238.05,238.05,1
20091201|2009-05-11 09:00,11,239.55,239.55,239.55,239.55,1
20091201|2009-05-11 10:00,11,238.3,238.3,238.3,238.3,1
20091201|2009-05-11 14:00,11,239,239,238,238,6
20091201|2009-05-12 08:00,12,236.6,236.6,236.6,236.6,6
20091201|2009-05-12 10:30,12,238.4,238.4,238.4,238.4,1
20091201|2009-05-13 04:30,13,238,238,238,238,5
20091201|2009-05-13 07:00,13,235.2,235.2,235.2,235.2,8
20091201|2009-05-13 09:30,13,233.4,233.4,229.6,229.6,12
20091201|2009-05-13 10:00,13,228,228,227.4,227.4,2
20091201|2009-05-13 12:30,13,227.4,227.4,227.4,227.4,1
20091201|2009-05-13 13:00,13,225,225,225,225,14
20091201|2009-05-13 13:30,13,225,225,225,225,6
20091201|2009-05-13 17:00,14,228,228,228,228,2
20091201|2009-05-13 21:30,14,225.8,225.8,225.8,225.8,1
20091201|2009-05-14 02:00,14,225,225,225,225,5
20091201|2009-05-15 03:30,15,229,229,229,229,1
20091201|2009-05-15 10:30,15,229,229,229,229,1
20091201|2009-05-15 13:00,15,227.4,227.4,227.25,227.25,4
20091201|2009-05-17 21:00,18,229.45,229.45,229.45,229.45,1
20091201|2009-05-18 12:30,18,233.3,233.3,233.15,233.15,2
20091201|2009-05-18 13:00,18,232.9,232.9,232.9,232.9,1
20091201|2009-05-19 06:30,19,235.85,235.85,235.6,235.6,3
20091201|2009-05-19 07:30,19,236.5,236.5,236.5,236.5,2
20091201|2009-05-19 11:00,19,236.25,236.25,236.25,236.25,1
20091201|2009-05-20 08:00,20,237.1,237.1,237.1,237.1,1
20091201|2009-05-20 08:30,20,239.9,239.9,239.9,239.9,5
20091201|2009-05-20 09:30,20,238.5,238.5,238.5,238.5,1
20091201|2009-05-20 11:00,20,238.85,238.85,238.85,238.85,1
20091201|2009-05-20 12:30,20,236.95,236.95,236.75,236.75,3
20091201|2009-05-21 00:00,21,239,239.05,239,239.05,6
20091201|2009-05-21 07:30,21,237.5,237.5,237.5,237.5,2
20091201|2009-05-21 08:00,21,235,235,235,235,5
20091201|2009-05-21 08:30,21,233.9,233.9,233.9,233.9,1
20091201|2009-05-21 15:00,21,237.9,237.9,237.9,237.9,1
20091201|2009-05-21 21:30,22,237,237,237,237,1
20091201|2009-05-22 03:00,22,235.5,235.5,235.5,235.5,1
20091201|2009-05-22 04:00,22,236.15,236.15,236.15,236.15,1
20091201|2009-05-22 07:30,22,238.1,238.3,238.1,238.3,5
20091201|2009-05-22 08:30,22,236.8,236.8,236.8,236.8,3
20091201|2009-05-22 10:00,22,238.75,238.75,238.75,238.75,2
20091201|2009-05-22 11:00,22,236.85,236.85,236.8,236.8,3
20091201|2009-05-22 14:00,22,236.3,236.3,236.3,236.3,3
20091201|2009-05-26 09:30,26,234.5,234.5,234.5,234.5,2
20091201|2009-05-26 10:00,26,233.25,233.25,233.25,233.25,1
20091201|2009-05-27 01:00,27,233.9,233.9,233.9,233.9,1
20091201|2009-05-27 08:30,27,230,230,230,230,6
20091201|2009-05-27 09:00,27,228.5,228.5,228.5,228.5,1
20091201|2009-05-27 10:00,27,230.65,231,230.45,231,8
20091201|2009-05-27 11:00,27,230.3,230.3,230.25,230.25,2
20091201|2009-05-27 12:30,27,228.5,228.5,228,228,2
20091201|2009-05-27 14:30,27,226.8,226.8,226.8,226.8,4
20091201|2009-05-28 01:30,28,226,226,226,226,1
20091201|2009-05-28 07:00,28,228.5,228.5,228.5,228.5,1
20091201|2009-05-28 09:30,28,228,228,228,228,2
20091201|2009-05-28 10:00,28,231.5,231.5,231.5,231.5,1
20091201|2009-05-28 10:30,28,235.2,236.8,235.2,236.8,8
20091201|2009-05-29 09:00,29,232.85,232.85,232.85,232.85,1
20091201|2009-05-29 09:30,29,234.8,234.8,234.8,234.8,1
20091201|2009-05-29 15:00,29,238.25,240.8,238.25,240.8,10
20091201|2009-05-31 18:00,1,238.8,238.8,238.8,238.8,1
20091201|2009-06-01 01:00,1,239.9,239.9,239.9,239.9,1
20091201|2009-06-01 03:00,1,240.8,240.8,240.8,240.8,1
20091201|2009-06-01 05:00,1,241.35,241.35,241.35,241.35,8
20091201|2009-06-01 09:00,1,242,243.1,242,243.1,6
20091201|2009-06-01 15:30,1,244,244,244,244,2
20091201|2009-06-02 06:30,2,246.2,246.2,246.2,246.2,1
20091201|2009-06-02 07:30,2,247.05,247.05,245,245,11
20091201|2009-06-02 09:30,2,252.1,252.2,251.7,251.7,10
20091201|2009-06-02 10:30,2,252.5,252.55,252.5,252.55,2
20091201|2009-06-02 11:00,2,251.9,252.1,251.2,252.1,3
20091201|2009-06-02 13:00,2,252.05,252.25,251.9,251.9,9
20091201|2009-06-03 02:00,3,253.2,253.2,253.2,253.2,1
20091201|2009-06-03 05:30,3,253.2,254.15,253.2,254.15,3
20091201|2009-06-03 09:30,3,245.9,245.9,245.9,245.9,1
20091201|2009-06-03 11:30,3,245.2,245.2,245.2,245.2,1
20091201|2009-06-03 13:00,3,243.65,243.65,243.6,243.6,5
20091201|2009-06-04 08:00,4,249.9,249.9,249.9,249.9,1
20091201|2009-06-04 10:00,4,255.55,255.55,255.55,255.55,1
20091201|2009-06-04 10:30,4,255.6,255.95,255.6,255.95,2
20091201|2009-06-04 21:30,5,255,255,255,255,2
20091201|2009-06-05 02:30,5,260.25,260.25,260.1,260.1,2
20091201|2009-06-05 07:30,5,260.1,260.1,260.1,260.1,1
20091201|2009-06-05 08:00,5,260,260,260,260,1
20091201|2009-06-05 08:30,5,255.4,255.5,255.15,255.15,12
20091201|2009-06-05 09:00,5,256.45,256.45,256.45,256.45,1
20091201|2009-06-05 09:30,5,256.9,256.9,256.7,256.7,3
20091201|2009-06-05 10:30,5,263.45,263.45,263.45,263.45,1
20091201|2009-06-05 12:30,5,261.2,262.5,261.2,262.5,3
20091201|2009-06-05 13:30,5,256.7,256.7,256.7,256.7,1
20091201|2009-06-08 03:30,8,253.7,253.7,253.7,253.7,1
20091201|2009-06-08 04:00,8,251.1,251.1,251.1,251.1,1
20091201|2009-06-08 04:30,8,249.2,249.2,249.2,249.2,1
20091201|2009-06-08 08:00,8,249.55,249.55,249.45,249.45,42
20091201|2009-06-08 11:30,8,253.7,253.7,253.7,253.7,1
20091201|2009-06-09 08:30,9,254.5,254.85,254.5,254.85,2
20091201|2009-06-10 03:00,10,261,261,261,261,1
20091201|2009-06-10 04:30,10,261,261,261,261,1
20091201|2009-06-10 09:00,10,262,262,262,262,1
20091201|2009-06-11 11:00,11,258.8,258.8,258.8,258.8,1
20091201|2009-06-11 11:30,11,255.9,255.9,255.9,255.9,3
20091201|2009-06-11 12:00,11,258.4,258.4,258.4,258.4,1
20091201|2009-06-12 03:00,12,258.65,258.65,258.65,258.65,1
20091201|2009-06-12 08:00,12,256.4,256.4,256.4,256.4,1
20091201|2009-06-12 11:00,12,256.2,256.2,256.2,256.2,1
20091201|2009-06-12 11:30,12,255.4,255.4,255.4,255.4,1
20091201|2009-06-12 14:30,12,255.2,255.2,255.2,255.2,1
20091201|2009-06-15 00:30,15,247,247,247,247,1
20091201|2009-06-15 01:30,15,250.35,250.4,250.35,250.4,4
20091201|2009-06-15 03:00,15,252.2,252.2,252.2,252.2,2
20091201|2009-06-15 08:00,15,248.15,248.15,248.15,248.15,2
20091201|2009-06-15 11:00,15,248,248,248,248,1
20091201|2009-06-15 12:30,15,245.9,245.9,245.9,245.9,1
20091201|2009-06-16 02:00,16,250.9,250.95,250.9,250.95,2
20091201|2009-06-16 08:00,16,247.8,247.8,247.8,247.8,1
20091201|2009-06-16 10:30,16,247.2,247.2,247.2,247.2,2
20091201|2009-06-16 12:00,16,241.5,241.5,238.75,238.75,22
20091201|2009-06-17 05:00,17,240.5,240.5,240.5,240.5,2
20091201|2009-06-17 10:00,17,243.9,243.95,243.9,243.95,2
20091201|2009-06-17 11:00,17,243.8,243.85,243.8,243.85,3
20091201|2009-06-18 02:30,18,245,245,245,245,1
20091201|2009-06-18 07:30,18,244.1,244.1,244.1,244.1,1
20091201|2009-06-18 11:30,18,244,244,244,244,5
20091201|2009-06-19 07:30,19,244.7,244.7,244.7,244.7,1
20091201|2009-06-21 20:00,22,247.2,247.2,247.2,247.2,1
20091201|2009-06-22 01:30,22,246.35,246.35,246.3,246.3,2
20091201|2009-06-22 02:00,22,246.1,246.1,245.85,245.85,3
20091201|2009-06-22 07:30,22,242.6,242.6,242.6,242.6,1
20091201|2009-06-22 08:30,22,237.15,237.15,237.15,237.15,1
20091201|2009-06-22 09:00,22,237.3,237.3,237.3,237.3,1
20091201|2009-06-22 09:30,22,237.7,237.7,237.7,237.7,1
20091201|2009-06-22 10:00,22,237.7,237.7,235.6,235.7,4
20091201|2009-06-22 10:30,22,235.15,235.15,235.15,235.15,1
20091201|2009-06-22 14:30,22,235.65,235.65,235.65,235.65,1
20091201|2009-06-22 22:00,23,238,238.1,238,238.1,2
20091201|2009-06-23 09:30,23,232.35,232.35,232.35,232.35,1
20091201|2009-06-23 10:00,23,233,233,233,233,1
20091201|2009-06-23 13:00,23,238.3,238.3,238.3,238.3,1
20091201|2009-06-24 03:30,24,239.8,239.8,239.8,239.8,1
20091201|2009-06-24 06:30,24,239.85,239.85,239.85,239.85,1
20091201|2009-06-24 11:00,24,239.5,239.5,239.5,239.5,2
20091201|2009-06-25 10:30,25,246.8,246.8,246.8,246.8,2
20091201|2009-06-25 11:00,25,248.15,248.15,248.15,248.15,1
20091201|2009-06-25 22:30,26,247.25,247.25,247.25,247.25,2
20091201|2009-06-26 07:30,26,248.4,248.4,248.4,248.4,2
20091201|2009-06-26 09:00,26,246.65,248.1,246.65,247.25,20
20091201|2009-06-26 09:30,26,246.2,246.2,246.2,246.2,1
20091201|2009-06-26 14:00,26,249,249,249,249,3
20091201|2009-06-26 14:30,26,249,249,249,249,1
20091201|2009-06-29 11:30,29,253,253,253,253,1
20091201|2009-06-29 15:00,29,253.7,253.75,253.7,253.75,18
20091201|2009-06-29 15:30,29,253.75,253.75,253.75,253.75,1
20091201|2009-06-30 01:30,30,254.2,254.2,254.2,254.2,5
20091201|2009-06-30 05:00,30,253.05,253.05,253.05,253.05,1
20091201|2009-06-30 06:30,30,253.5,253.5,253.5,253.5,1
20091201|2009-06-30 09:00,30,251.9,251.9,251.4,251.4,2
20091201|2009-06-30 11:30,30,251.55,251.55,251.55,251.55,2
20091201|2009-06-30 12:30,30,251.85,251.85,251.85,251.85,1
20091201|2009-06-30 19:00,1,250.25,250.25,250.25,250.25,1
20091201|2009-07-01 07:00,1,252.5,252.5,252.5,252.5,1
20091201|2009-07-01 07:30,1,255,255,255,255,1
20091201|2009-07-01 10:00,1,255.5,255.5,255.5,255.5,2
20091201|2009-07-01 17:30,2,255.9,255.9,255.9,255.9,1
20091201|2009-07-01 18:30,2,254.8,254.8,254.8,254.8,1
20091201|2009-07-02 02:30,2,254.6,254.6,254.6,254.6,1
20091201|2009-07-02 03:00,2,254.8,254.8,254.8,254.8,1
20091201|2009-07-02 03:30,2,254.25,254.25,254.25,254.25,1
20091201|2009-07-02 04:00,2,254,254,254,254,1
20091201|2009-07-02 05:00,2,252.1,252.1,252.1,252.1,1
20091201|2009-07-02 05:30,2,252.05,252.05,252.05,252.05,1
20091201|2009-07-02 06:00,2,252,252.1,252,252.1,2
20091201|2009-07-02 07:30,2,250,250,250,250,1
20091201|2009-07-02 08:30,2,250.2,250.2,250.2,250.2,1
20091201|2009-07-02 10:30,2,252.15,252.15,252.15,252.15,1
20091201|2009-07-03 00:30,3,253.15,253.15,253.15,253.15,1
20091201|2009-07-05 23:00,6,246.25,246.25,246.25,246.25,2
20091201|2009-07-06 03:30,6,245.1,245.1,245.1,245.1,1
20091201|2009-07-06 05:30,6,245,245,245,245,1
20091201|2009-07-06 08:30,6,246.95,246.95,246.95,246.95,1
20091201|2009-07-06 09:00,6,247.05,247.05,247.05,247.05,1
20091201|2009-07-06 09:30,6,246.1,246.1,246.1,246.1,1
20091201|2009-07-06 10:00,6,245,245,245,245,1
20091201|2009-07-06 12:00,6,243.05,243.05,242.5,242.5,4
20091201|2009-07-07 04:30,7,244,244,244,244,1
20091201|2009-07-07 06:30,7,246.35,246.9,246.35,246.9,2
20091201|2009-07-07 09:30,7,241.8,241.8,241.8,241.8,3
20091201|2009-07-07 10:30,7,241.6,241.6,241.6,241.6,2
20091201|2009-07-07 19:00,8,240,240,240,240,1
20091201|2009-07-08 00:30,8,239,239,239,239,3
20091201|2009-07-08 01:30,8,240,240,240,240,2
20091201|2009-07-08 02:30,8,239.05,239.05,239.05,239.05,1
20091201|2009-07-08 06:30,8,241.15,241.45,241.15,241.3,5
20091201|2009-07-08 08:00,8,238.55,239,238,239,3
20091201|2009-07-08 08:30,8,238,238,238,238,5
20091201|2009-07-08 10:00,8,237,237,236.55,236.55,3
20091201|2009-07-08 10:30,8,236.3,236.3,236.3,236.3,2
20091201|2009-07-08 11:00,8,236.25,236.25,236,236,2
20091201|2009-07-08 13:00,8,234.05,234.05,234.05,234.05,1
20091201|2009-07-09 02:30,9,240,240,240,240,1
20091201|2009-07-09 11:30,9,236.7,236.7,236.5,236.5,3
20091201|2009-07-09 13:30,9,237,237,237,237,1
20091201|2009-07-10 02:00,10,237.95,238,237.95,238,2
20091201|2009-07-10 02:30,10,236,236,236,236,1
20091201|2009-07-10 04:00,10,236.5,236.5,236.5,236.5,1
20091201|2009-07-10 04:30,10,236.8,236.8,236.8,236.8,1
20091201|2009-07-10 06:30,10,237.6,237.7,237.6,237.7,10
20091201|2009-07-10 07:00,10,235.5,235.5,235.5,235.5,1
20091201|2009-07-10 08:30,10,236.05,236.05,236.05,236.05,2
20091201|2009-07-10 11:00,10,235.15,235.15,235.15,235.15,1
20091201|2009-07-13 07:30,13,232.5,232.5,232.5,232.5,1
20091201|2009-07-13 09:00,13,231,231,226.45,230.25,11
20091201|2009-07-13 09:30,13,230.3,230.5,230.3,230.5,5
20091201|2009-07-13 10:00,13,232.1,232.1,232.1,232.1,1
20091201|2009-07-13 10:30,13,234.2,234.2,234.2,234.2,5
20091201|2009-07-13 12:00,13,235.4,236.6,235.4,236.6,4
20091201|2009-07-13 12:30,13,237.45,237.45,237.45,237.45,1
20091201|2009-07-13 18:00,14,238,239,238,239,10
20091201|2009-07-13 18:30,14,238,238,238,238,1
20091201|2009-07-13 19:00,14,238,238,238,238,4
20091201|2009-07-13 19:30,14,238.6,238.6,238.6,238.6,5
20091201|2009-07-14 05:30,14,238.8,238.8,238.8,238.8,1
20091201|2009-07-14 08:00,14,240,240.9,240,240.9,2
20091201|2009-07-14 09:00,14,241,241,241,241,3
20091201|2009-07-14 10:00,14,241.8,241.8,241.8,241.8,1
20091201|2009-07-14 11:00,14,244.8,244.8,244.8,244.8,8
20091201|2009-07-14 11:30,14,244.8,244.8,244.05,244.05,3
20091201|2009-07-14 13:00,14,244.1,244.1,244.1,244.1,1
20091201|2009-07-15 00:00,15,244.2,244.2,244.2,244.2,3
20091201|2009-07-15 02:30,15,243.7,243.7,243.7,243.7,2
20091201|2009-07-15 04:00,15,246.8,246.8,246.8,246.8,2
20091201|2009-07-15 07:30,15,247.2,249.65,247.2,249.65,2
20091201|2009-07-15 09:00,15,249,249,249,249,1
20091201|2009-07-15 09:30,15,249.65,249.65,249.65,249.65,2
20091201|2009-07-15 11:00,15,248.6,248.6,248.3,248.3,3
20091201|2009-07-15 21:00,16,248.05,248.05,248.05,248.05,2
20091201|2009-07-15 21:30,16,248,248.5,248,248.5,5
20091201|2009-07-15 22:00,16,248.85,248.85,248.85,248.85,1
20091201|2009-07-16 08:30,16,249.8,249.9,249.8,249.9,3
20091201|2009-07-16 09:30,16,250,250,250,250,2
20091201|2009-07-16 10:00,16,250,250,250,250,2
20091201|2009-07-16 11:30,16,251.5,251.5,251.5,251.5,1
20091201|2009-07-17 04:30,17,247,247,247,247,1
20091201|2009-07-17 07:00,17,248.25,248.25,248.25,248.25,1
20091201|2009-07-17 08:00,17,248.6,248.6,248.6,248.6,2
20091201|2009-07-17 08:30,17,249.2,249.2,249.2,249.2,3
20091201|2009-07-17 09:30,17,249.8,249.85,249.8,249.85,3
20091201|2009-07-17 10:30,17,250.8,250.8,250.8,250.8,3
20091201|2009-07-17 12:30,17,251.1,251.2,251.1,251.2,3
20091201|2009-07-19 21:30,20,252,252,252,252,1
20091201|2009-07-20 04:30,20,253.6,255,253.6,255,3
20091201|2009-07-20 07:30,20,252.65,252.65,252.65,252.65,2
20091201|2009-07-20 08:30,20,255,255,255,255,4
20091201|2009-07-20 09:00,20,253.15,253.15,253.15,253.15,1
20091201|2009-07-20 18:30,21,257.15,257.15,257.15,257.15,3
20091201|2009-07-20 23:00,21,257.15,257.15,257.15,257.15,1
20091201|2009-07-21 03:00,21,255.3,255.3,255.3,255.3,3
20091201|2009-07-21 08:00,21,259,260.8,259,260.8,6
20091201|2009-07-21 14:30,21,257.3,258,257.3,258,3
20091201|2009-07-21 15:00,21,258.4,258.4,258.4,258.4,1
20091201|2009-07-21 15:30,21,258.7,258.75,258.7,258.75,3
20091201|2009-07-22 04:00,22,254.1,254.1,253.7,253.7,2
20091201|2009-07-22 06:00,22,255.95,256.6,255.95,256.6,2
20091201|2009-07-22 10:00,22,257.45,257.45,257.45,257.45,3
20091201|2009-07-22 13:00,22,257.6,257.6,257.6,257.6,1
20091201|2009-07-22 19:30,23,257.4,257.4,257.4,257.4,1
20091201|2009-07-22 22:00,23,259.7,259.7,259.7,259.7,2
20091201|2009-07-23 01:00,23,260.3,260.3,260.3,260.3,1
20091201|2009-07-23 12:30,23,260.05,260.05,260.05,260.05,1
20091201|2009-07-24 07:00,24,260.45,260.45,260.45,260.45,2
20091201|2009-07-24 10:00,24,260.5,260.5,260.5,260.5,1
20091201|2009-07-24 11:00,24,261.9,261.9,261.9,261.9,2
20091201|2009-07-27 06:00,27,263.2,263.8,263.2,263.8,2
20091201|2009-07-27 11:00,27,264.85,265.4,264.85,265.4,4
20091201|2009-07-28 07:00,28,265,265,265,265,1
20091201|2009-07-28 07:30,28,263.8,263.8,263.8,263.8,1
20091201|2009-07-28 08:00,28,265,265.35,264.5,264.5,3
20091201|2009-07-28 08:30,28,263.15,263.15,263.15,263.15,5
20091201|2009-07-28 10:00,28,260.05,260.05,260.05,260.05,1
20091201|2009-07-28 10:30,28,260,260,260,260,2
20091201|2009-07-28 13:00,28,261.5,261.5,261.5,261.5,3
20091201|2009-07-28 14:00,28,261.75,261.75,261.75,261.75,1
20091201|2009-07-28 19:00,29,258,258,258,258,1
20091201|2009-07-29 07:00,29,257.2,257.2,257.2,257.2,3
20091201|2009-07-29 07:30,29,257.95,257.95,256.5,256.5,3
20091201|2009-07-29 08:00,29,256,256,256,256,3
20091201|2009-07-29 08:30,29,258,258,255.3,255.3,4
20091201|2009-07-29 11:30,29,256.9,256.9,256.9,256.9,2
20091201|2009-07-29 13:30,29,254.55,254.75,254.55,254.75,3
20091201|2009-07-30 05:30,30,259.2,259.2,259.2,259.2,1
20091201|2009-07-30 07:00,30,258.2,258.25,258.2,258.25,6
20091201|2009-07-30 07:30,30,256.25,257.2,256.15,257.2,4
20091201|2009-07-30 09:00,30,259.8,260,259.8,260,5
20091201|2009-07-30 09:30,30,260.8,261.25,260.8,261.25,11
20091201|2009-07-30 11:30,30,261.3,261.5,261.3,261.5,3
20091201|2009-07-31 01:00,31,262.05,262.05,262.05,262.05,3
20091201|2009-07-31 01:30,31,261.85,261.85,261.85,261.85,1
20091201|2009-07-31 02:00,31,261.85,261.85,261.85,261.85,9
20091201|2009-07-31 03:00,31,261.5,261.5,261.5,261.5,1
20091201|2009-07-31 07:00,31,260.8,260.8,260.5,260.5,2
20091201|2009-07-31 08:00,31,257.8,258.8,257.8,258.8,3
20091201|2009-07-31 08:30,31,259.8,259.8,259.8,259.8,2
20091201|2009-07-31 09:00,31,260.05,261,260.05,261,7
20091201|2009-07-31 11:00,31,264.5,264.5,264.5,264.5,2
20091201|2009-07-31 11:30,31,266.1,267,265.65,266.15,12
20091201|2009-07-31 14:00,31,265.95,265.95,265.95,265.95,2
20091201|2009-07-31 14:30,31,265.95,265.95,265.95,265.95,1
20091201|2009-08-02 19:00,3,266.2,266.2,266.2,266.2,2
20091201|2009-08-02 20:30,3,266,266,266,266,1
20091201|2009-08-02 23:00,3,266.5,266.5,266.5,266.5,2
20091201|2009-08-03 02:00,3,266.3,266.3,266.3,266.3,1
20091201|2009-08-03 03:30,3,265,265,265,265,1
20091201|2009-08-03 05:00,3,265.8,265.8,265.8,265.8,3
20091201|2009-08-03 06:00,3,265.8,265.8,265.8,265.8,4
20091201|2009-08-03 06:30,3,268,270,268,270,2
20091201|2009-08-03 07:00,3,271,271.5,271,271,25
20091201|2009-08-03 07:30,3,272,272,271.4,271.4,7
20091201|2009-08-03 08:00,3,270.8,271.45,270.8,270.95,7
20091201|2009-08-03 08:30,3,271.2,271.45,270.05,270.9,10
20091201|2009-08-03 09:00,3,270.8,271.95,270.8,271.7,27
20091201|2009-08-03 09:30,3,271.9,274.95,271.9,274.95,12
20091201|2009-08-03 10:00,3,274.55,275.1,274.5,275.1,9
20091201|2009-08-03 10:30,3,274.65,274.7,274.3,274.5,11
20091201|2009-08-03 11:00,3,274.4,275.1,274.4,275.05,8
20091201|2009-08-03 11:30,3,274.9,276.7,274.9,276.5,7
20091201|2009-08-03 12:00,3,276.3,277,276.3,277,4
20091201|2009-08-03 14:00,3,275.7,275.7,275.7,275.7,2
20091201|2009-08-03 20:00,4,274.7,274.7,274.7,274.7,2
20091201|2009-08-04 02:00,4,275.05,275.05,275,275,4
20091201|2009-08-04 02:30,4,274.2,274.2,274.2,274.2,1
20091201|2009-08-04 03:00,4,271.7,271.7,271.7,271.7,2
20091201|2009-08-04 07:30,4,274.5,275.25,274.5,275.25,9
20091201|2009-08-04 08:00,4,275.95,276.2,275.95,276.2,7
20091201|2009-08-04 08:30,4,276,276.1,276,276.1,2
20091201|2009-08-04 09:00,4,276.45,276.8,276.15,276.8,3
20091201|2009-08-04 10:00,4,277.9,277.9,277.9,277.9,1
20091201|2009-08-04 10:30,4,279.2,279.2,279.2,279.2,2
20091201|2009-08-04 11:30,4,280,280,279.5,279.65,5
20091201|2009-08-04 12:30,4,279.65,279.65,279.65,279.65,1
20091201|2009-08-04 22:30,5,282.8,282.8,282.8,282.8,1
20091201|2009-08-05 02:30,5,281.4,281.4,281.4,281.4,1
20091201|2009-08-05 06:30,5,281.8,281.8,281.4,281.4,2
20091201|2009-08-05 07:30,5,279.7,280,279.7,280,2
20091201|2009-08-05 08:00,5,280,280,280,280,2
20091201|2009-08-05 08:30,5,280,280,280,280,14
20091201|2009-08-05 09:00,5,278.25,278.45,277,277,19
20091201|2009-08-05 09:30,5,276.5,278.5,276.5,278.45,27
20091201|2009-08-05 10:00,5,278.5,278.5,278.5,278.5,1
20091201|2009-08-05 10:30,5,279.4,279.4,279.4,279.4,2
20091201|2009-08-05 11:00,5,279.2,280.4,279.2,280.4,9
20091201|2009-08-05 12:00,5,280.9,280.9,280,280,4
20091201|2009-08-05 13:00,5,280.25,280.3,280.25,280.3,10
20091201|2009-08-05 13:30,5,279.45,279.45,279.4,279.4,6
20091201|2009-08-05 18:00,6,278,278,278,278,1
20091201|2009-08-06 02:30,6,278.65,279.8,278.65,279.8,6
20091201|2009-08-06 07:00,6,279.2,279.25,278.4,279.25,6
20091201|2009-08-06 08:00,6,276.8,276.8,276.8,276.8,5
20091201|2009-08-06 08:30,6,276.3,276.3,276.3,276.3,1
20091201|2009-08-06 09:00,6,275.2,275.2,275,275,3
20091201|2009-08-06 11:30,6,271,273.7,271,273.7,10
20091201|2009-08-06 12:00,6,271.85,272,271.85,272,2
20091201|2009-08-06 15:00,6,273.2,273.2,273.2,273.2,1
20091201|2009-08-06 20:00,7,270.15,270.15,270.15,270.15,1
20091201|2009-08-07 02:30,7,274.5,274.5,274.5,274.5,2
20091201|2009-08-07 03:00,7,274.5,274.5,274.5,274.5,2
20091201|2009-08-07 03:30,7,273.5,273.5,273.5,273.5,1
20091201|2009-08-07 04:00,7,273,273,273,273,1
20091201|2009-08-07 05:30,7,271.8,271.8,271.15,271.15,3
20091201|2009-08-07 07:00,7,270.25,270.25,270.25,270.25,10
20091201|2009-08-07 08:00,7,274.8,275.45,274.8,275.45,7
20091201|2009-08-07 08:30,7,275.9,275.9,275.9,275.9,2
20091201|2009-08-07 09:30,7,274.7,274.7,274.7,274.7,2
20091201|2009-08-07 10:00,7,274.5,274.5,274.45,274.45,2
20091201|2009-08-07 11:00,7,276.15,276.15,276.15,276.15,1
20091201|2009-08-07 11:30,7,277.25,280.2,277.25,280.2,29
20091201|2009-08-07 12:30,7,280.6,280.6,280.6,280.6,1
20091201|2009-08-09 18:30,10,276.5,276.5,276.5,276.5,1
20091201|2009-08-09 19:00,10,276.5,276.5,276.1,276.1,4
20091201|2009-08-10 04:30,10,276.15,276.15,276.15,276.15,1
20091201|2009-08-10 07:00,10,275.75,275.75,275,275,4
20091201|2009-08-10 07:30,10,275,275,275,275,1
20091201|2009-08-10 08:30,10,276,276,276,276,1
20091201|2009-08-10 09:30,10,277.8,278.4,277.8,278.4,6
20091201|2009-08-10 10:30,10,278.75,278.75,278.7,278.7,2
20091201|2009-08-10 11:30,10,277.95,277.95,277.95,277.95,2
20091201|2009-08-10 12:00,10,276.95,276.95,276.95,276.95,1
20091201|2009-08-10 13:00,10,277.5,277.5,277.5,277.5,4
20091201|2009-08-10 14:30,10,277.75,277.75,277.75,277.75,1
20091201|2009-08-11 02:00,11,277.9,277.9,277.9,277.9,1
20091201|2009-08-11 02:30,11,277,277,277,277,1
20091201|2009-08-11 05:00,11,275.05,275.05,275.05,275.05,1
20091201|2009-08-11 07:00,11,276.2,276.2,276.2,276.2,2
20091201|2009-08-11 07:30,11,277,277,277,277,1
20091201|2009-08-11 08:30,11,275.3,275.3,275.3,275.3,1
20091201|2009-08-11 09:00,11,275.65,275.65,272.2,275.2,43
20091201|2009-08-11 11:30,11,277.1,277.1,277.1,277.1,1
20091201|2009-08-11 13:00,11,277.1,277.1,277.1,277.1,1
20091201|2009-08-11 14:30,11,277.1,277.1,277.1,277.1,5
20091201|2009-08-11 23:00,12,277.4,277.4,277.4,277.4,2
20091201|2009-08-12 02:00,12,271,271,271,271,1
20091201|2009-08-12 06:30,12,273.6,273.6,273.1,273.1,6
20091201|2009-08-12 07:00,12,272.35,272.35,272.1,272.1,11
20091201|2009-08-12 08:30,12,270.9,271,270.9,271,3
20091201|2009-08-12 09:30,12,271.8,272.65,271.75,272.65,39
20091201|2009-08-12 10:00,12,272.75,274.25,272.75,274.25,30
20091201|2009-08-12 10:30,12,274.25,274.5,274.2,274.25,23
20091201|2009-08-12 11:00,12,274.25,275.15,274.25,275.15,20
20091201|2009-08-12 11:30,12,273.25,275,273.25,275,32
20091201|2009-08-12 13:00,12,275.2,275.2,275.2,275.2,1
20091201|2009-08-12 20:30,13,275,275,275,275,1
20091201|2009-08-13 00:30,13,275.75,275.75,275.75,275.75,1
20091201|2009-08-13 02:30,13,276.5,276.5,276.5,276.5,5
20091201|2009-08-13 04:30,13,277.25,277.25,277.25,277.25,1
20091201|2009-08-13 05:30,13,281,281,281,281,1
20091201|2009-08-13 06:00,13,281.75,282.25,281.75,282.25,35
20091201|2009-08-13 06:30,13,280.9,280.95,280.9,280.95,2
20091201|2009-08-13 07:30,13,278.15,278.2,278.15,278.2,2
20091201|2009-08-13 08:00,13,278.2,278.2,278.2,278.2,1
20091201|2009-08-13 08:30,13,277.35,277.75,277.3,277.75,3
20091201|2009-08-13 09:00,13,278.5,280,277.75,280,7
20091201|2009-08-13 09:30,13,281.1,281.3,280.85,280.85,4
20091201|2009-08-13 10:00,13,279.8,280.3,279.4,279.4,17
20091201|2009-08-13 11:00,13,279.45,279.45,279.45,279.45,2
20091201|2009-08-13 11:30,13,279.8,279.8,279.4,279.4,24
20091201|2009-08-13 12:00,13,279.4,279.75,279,279,21
20091201|2009-08-13 13:00,13,279,279.2,279,279,7
20091201|2009-08-13 13:30,13,279.4,279.4,279.4,279.4,1
20091201|2009-08-13 19:00,14,277,277,277,277,1
20091201|2009-08-13 20:30,14,278.95,279.4,278.95,279.4,2
20091201|2009-08-14 02:00,14,278.1,278.1,278.1,278.1,11
20091201|2009-08-14 02:30,14,279,279,279,279,1
20091201|2009-08-14 03:00,14,279.2,279.2,278,278,8
20091201|2009-08-14 03:30,14,279.05,279.05,279.05,279.05,3
20091201|2009-08-14 05:00,14,280.3,280.3,280.3,280.3,12
20091201|2009-08-14 05:30,14,280.3,280.3,280.3,280.3,1
20091201|2009-08-14 06:00,14,280.3,280.3,280.3,280.3,2
20091201|2009-08-14 07:00,14,281.1,281.2,280.7,281.2,13
20091201|2009-08-14 08:00,14,279.3,279.3,279.25,279.3,3
20091201|2009-08-14 09:00,14,278.85,279.2,278.85,279.1,3
20091201|2009-08-14 09:30,14,278.2,278.2,277.9,277.9,5
20091201|2009-08-14 10:00,14,277.9,278.8,277.6,278.5,54
20091201|2009-08-14 10:30,14,278.5,278.5,277,277.8,48
20091201|2009-08-14 11:00,14,277.7,278.3,277.7,278.3,2
20091201|2009-08-14 11:30,14,276.8,278.8,276.8,278.8,40
20091201|2009-08-14 12:30,14,276.95,276.95,276.95,276.95,1
20091201|2009-08-14 13:30,14,277.05,277.05,277.05,277.05,1
20091201|2009-08-14 14:00,14,277.5,277.5,277.5,277.5,2
20091201|2009-08-16 17:30,17,277.25,277.25,277.25,277.25,1
20091201|2009-08-16 19:00,17,277.25,277.25,275.5,275.5,2
20091201|2009-08-16 19:30,17,275.5,275.5,275.5,275.5,2
20091201|2009-08-16 20:00,17,275.5,275.5,275.5,275.5,3
20091201|2009-08-16 21:00,17,274.7,274.7,274.7,274.7,6
20091201|2009-08-16 22:30,17,276,276,276,276,1
20091201|2009-08-17 02:30,17,273.5,273.75,273.5,273.75,3
20091201|2009-08-17 03:00,17,273.45,273.45,273.45,273.45,1
20091201|2009-08-17 04:00,17,272.5,272.5,272.5,272.5,1
20091201|2009-08-17 05:00,17,272.55,272.55,272.55,272.55,2
20091201|2009-08-17 05:30,17,272.55,272.55,272.45,272.45,5
20091201|2009-08-17 06:00,17,272.45,272.45,272.45,272.45,1
20091201|2009-08-17 06:30,17,273.05,273.05,273.05,273.05,3
20091201|2009-08-17 07:00,17,272.45,273.3,272.45,273.3,15
20091201|2009-08-17 07:30,17,273.8,273.8,273.3,273.5,6
20091201|2009-08-17 08:00,17,273.55,273.55,273.55,273.55,4
20091201|2009-08-17 08:30,17,271.75,272.3,271.75,272.3,2
20091201|2009-08-17 09:00,17,272.3,272.3,270.2,270.2,40
20091201|2009-08-17 09:30,17,270,270,270,270,6
20091201|2009-08-17 10:00,17,269.4,269.4,263.45,267.3,16
20091201|2009-08-17 10:30,17,268.25,270,268.25,270,3
20091201|2009-08-17 11:30,17,267.8,269.7,267.8,268.7,9
20091201|2009-08-17 12:30,17,269,269,269,269,6
20091201|2009-08-17 14:00,17,269.5,269.5,269.5,269.5,1
20091201|2009-08-17 17:00,18,268.2,268.2,268.2,268.2,1
20091201|2009-08-17 17:30,18,268.2,268.2,268.2,268.2,2
20091201|2009-08-17 18:30,18,267,267,267,267,2
20091201|2009-08-17 19:00,18,270,270,270,270,3
20091201|2009-08-17 20:00,18,270.2,270.2,270.2,270.2,6
20091201|2009-08-18 02:30,18,272.25,272.25,272.2,272.2,7
20091201|2009-08-18 06:30,18,270,270,270,270,1
20091201|2009-08-18 09:00,18,270.75,273.9,270.75,273.85,24
20091201|2009-08-18 10:30,18,273.1,273.9,273.1,273.8,14
20091201|2009-08-18 11:00,18,273.8,273.8,273.8,273.8,5
20091201|2009-08-18 11:30,18,272.25,274.2,272.25,274.2,3
20091201|2009-08-18 12:00,18,274.05,274.05,274.05,274.05,1
20091201|2009-08-18 17:00,19,275.75,275.75,275.75,275.75,3
20091201|2009-08-18 21:30,19,275.45,275.45,275.45,275.45,1
20091201|2009-08-19 00:00,19,274.4,274.4,273,273,2
20091201|2009-08-19 00:30,19,272.7,272.7,270.25,270.25,2
20091201|2009-08-19 03:00,19,269.75,270.25,269.75,270.1,4
20091201|2009-08-19 07:00,19,271,271,271,271,1
20091201|2009-08-19 07:30,19,271.6,271.6,271.5,271.5,3
20091201|2009-08-19 08:00,19,271.55,271.55,271.55,271.55,1
20091201|2009-08-19 08:30,19,272.8,274,272.8,274,4
20091201|2009-08-19 09:00,19,274.4,274.4,272.8,272.8,3
20091201|2009-08-19 09:30,19,274.8,275,274.8,275,4
20091201|2009-08-19 10:30,19,275.55,275.85,275.55,275.85,8
20091201|2009-08-19 11:00,19,275.95,277.2,275.4,277.2,120
20091201|2009-08-19 13:00,19,274.3,274.3,274.3,274.3,1
20091201|2009-08-19 13:30,19,275.25,275.25,275.2,275.25,7
20091201|2009-08-19 14:00,19,275.25,275.25,275.25,275.25,1
20091201|2009-08-19 15:30,19,273.5,273.5,273.5,273.5,1
20091201|2009-08-20 01:30,20,276.45,276.45,276.45,276.45,1
20091201|2009-08-20 03:30,20,276.4,276.4,276.4,276.4,3
20091201|2009-08-20 05:30,20,276.5,276.5,276.5,276.5,3
20091201|2009-08-20 06:00,20,276.1,276.1,276.1,276.1,1
20091201|2009-08-20 06:30,20,275.3,275.3,275.3,275.3,1
20091201|2009-08-20 07:00,20,275,275,275,275,2
20091201|2009-08-20 08:00,20,274,274,274,274,1
20091201|2009-08-20 08:30,20,274.8,275.2,274.75,275.2,10
20091201|2009-08-20 09:00,20,275.2,275.2,275.1,275.1,55
20091201|2009-08-20 09:30,20,275.5,275.5,275.45,275.45,2
20091201|2009-08-20 10:30,20,275.45,275.45,275.45,275.45,1
20091201|2009-08-20 11:00,20,276,276,276,276,1
20091201|2009-08-20 11:30,20,276.1,276.9,276.1,276.9,5
20091201|2009-08-20 12:00,20,276.3,276.8,276.3,276.8,2
20091201|2009-08-20 12:30,20,276.7,276.7,276.7,276.7,1
20091201|2009-08-20 13:00,20,276.35,276.35,276.3,276.3,3
20091201|2009-08-20 13:30,20,276.25,276.3,276.25,276.3,3
20091201|2009-08-20 14:30,20,276.65,276.65,276.65,276.65,1
20091201|2009-08-20 22:00,21,274.3,274.3,274.3,274.3,1
20091201|2009-08-21 00:00,21,272.75,272.75,272.75,272.75,2
20091201|2009-08-21 01:30,21,273.2,273.25,273.2,273.25,11
20091201|2009-08-21 02:30,21,274.3,274.75,274.3,274.3,6
20091201|2009-08-21 05:30,21,274.3,274.3,274.3,274.3,3
20091201|2009-08-21 07:00,21,273.5,274.5,273.5,274.5,4
20091201|2009-08-21 07:30,21,276.65,276.65,276.1,276.1,7
20091201|2009-08-21 08:00,21,276.75,277.8,276.75,277.8,20
20091201|2009-08-21 08:30,21,277.8,278.5,277.8,278.5,8
20091201|2009-08-21 09:00,21,278.6,282.35,278.6,281.5,156
20091201|2009-08-21 09:30,21,281.5,282.3,280.85,281.5,31
20091201|2009-08-21 10:00,21,282.35,285.5,282.35,282.35,116
20091201|2009-08-21 10:30,21,282.35,287.3,282.35,285.5,18
20091201|2009-08-21 11:00,21,283.95,285.3,283.95,285.3,6
20091201|2009-08-21 11:30,21,285.5,286.25,285.5,286.25,10
20091201|2009-08-21 12:00,21,285.9,285.9,284.15,284.15,2
20091201|2009-08-21 12:30,21,284.15,284.15,282.35,282.35,10
20091201|2009-08-21 15:00,21,282.4,282.4,282.4,282.4,1
20091201|2009-08-23 17:00,24,286.9,286.9,282.35,286.9,7
20091201|2009-08-23 17:30,24,286.25,286.5,286.25,286.45,19
20091201|2009-08-23 18:00,24,286.25,286.25,286.25,286.25,1
20091201|2009-08-23 19:00,24,285.5,286.55,282.35,286.55,33
20091201|2009-08-23 20:30,24,286.25,286.25,286.25,286.25,1
20091201|2009-08-23 23:00,24,286.2,286.2,286.2,286.2,1
20091201|2009-08-23 23:30,24,286.25,286.25,286.25,286.25,1
20091201|2009-08-24 00:30,24,286.25,286.25,286.25,286.25,1
20091201|2009-08-24 01:30,24,284.9,284.9,284.9,284.9,1
20091201|2009-08-24 02:00,24,284.9,285.2,284.9,285.2,4
20091201|2009-08-24 02:30,24,285.5,286.9,285.5,286.45,27
20091201|2009-08-24 03:00,24,286.5,286.5,286.45,286.45,45
20091201|2009-08-24 03:30,24,286.45,286.85,286.45,286.55,15
20091201|2009-08-24 04:00,24,286.5,286.5,286.5,286.5,1
20091201|2009-08-24 04:30,24,285.65,285.65,285.05,285.05,3
20091201|2009-08-24 05:00,24,284.1,284.1,284.1,284.1,1
20091201|2009-08-24 05:30,24,283.45,286,283.45,286,8
20091201|2009-08-24 06:00,24,286,286,286,286,17
20091201|2009-08-24 06:30,24,286.05,286.1,286.05,286.1,4
20091201|2009-08-24 07:00,24,284.55,284.65,284,284.15,8
20091201|2009-08-24 07:30,24,285,286,281.2,281.75,110
20091201|2009-08-24 08:00,24,282.65,285.1,282.65,284.6,20
20091201|2009-08-24 08:30,24,284.65,285,284.6,284.6,24
20091201|2009-08-24 09:00,24,285.15,285.4,284.6,285.4,25
20091201|2009-08-24 09:30,24,284.25,285.4,284.25,284.5,26
20091201|2009-08-24 10:00,24,284.5,285,284.5,285,43
20091201|2009-08-24 10:30,24,285,286.4,285,286,16
20091201|2009-08-24 11:00,24,286,286,286,286,2
20091201|2009-08-24 11:30,24,286.3,286.55,286.2,286.55,11
20091201|2009-08-24 12:00,24,286.6,286.6,285.6,285.8,7
20091201|2009-08-24 12:30,24,286.75,286.9,286.75,286.9,12
20091201|2009-08-24 13:00,24,286.5,286.5,285.8,285.8,4
20091201|2009-08-24 13:30,24,285.8,285.8,285.8,285.8,5
20091201|2009-08-24 14:30,24,286,286,285.45,285.45,5
20091201|2009-08-24 15:00,24,286,286,286,286,2
20091201|2009-08-24 17:00,25,287.9,287.9,287.9,287.9,1
20091201|2009-08-24 17:30,25,287.5,287.5,287.5,287.5,1
20091201|2009-08-24 18:30,25,287.3,287.3,287.3,287.3,5
20091201|2009-08-24 20:30,25,285.7,285.7,285.7,285.7,3
20091201|2009-08-24 22:00,25,285.3,285.3,285.3,285.3,1
20091201|2009-08-25 02:00,25,285,285.1,285,285.1,15
20091201|2009-08-25 02:30,25,285.2,285.2,285.1,285.1,2
20091201|2009-08-25 03:30,25,285.1,285.1,284.15,284.15,2
20091201|2009-08-25 04:00,25,284.15,284.15,284.15,284.15,8
20091201|2009-08-25 04:30,25,284.2,284.45,284.2,284.45,4
20091201|2009-08-25 05:30,25,285,285.2,285,285.2,26
20091201|2009-08-25 06:00,25,285.45,285.45,285.45,285.45,4
20091201|2009-08-25 07:00,25,287,287.5,287,287,9
20091201|2009-08-25 07:30,25,286,287.7,286,287.3,38
20091201|2009-08-25 08:00,25,286.75,291.8,286.75,290.5,141
20091201|2009-08-25 08:30,25,291.25,292.15,291.05,291.2,26
20091201|2009-08-25 09:00,25,292.5,292.7,290.5,290.5,46
20091201|2009-08-25 09:30,25,290.55,290.55,289.55,289.95,23
20091201|2009-08-25 10:00,25,290.35,290.9,290.35,290.7,7
20091201|2009-08-25 10:30,25,290.55,291.05,290.55,291.05,15
20091201|2009-08-25 11:30,25,290.4,290.45,290,290,23
20091201|2009-08-25 12:00,25,290.7,290.7,289.6,290,8
20091201|2009-08-25 12:30,25,289.5,289.5,289.5,289.5,6
20091201|2009-08-25 13:30,25,290.5,290.5,290.5,290.5,2
20091201|2009-08-25 14:00,25,290,290,290,290,1
20091201|2009-08-25 15:00,25,289.7,289.7,289.6,289.6,4
20091201|2009-08-25 16:00,25,289.6,289.6,289.6,289.6,2
20091201|2009-08-25 18:00,26,288.55,288.55,288.5,288.5,2
20091201|2009-08-25 20:00,26,287.5,287.5,287.5,287.5,7
20091201|2009-08-25 22:00,26,289.75,289.75,289.75,289.75,1
20091201|2009-08-25 23:00,26,289.9,289.9,289.9,289.9,1
20091201|2009-08-25 23:30,26,291.05,291.05,291.05,291.05,1
20091201|2009-08-26 00:30,26,290.6,290.95,290.6,290.95,5
20091201|2009-08-26 02:30,26,290.45,290.45,289.15,289.15,3
20091201|2009-08-26 03:30,26,289.5,289.6,288.6,289.25,4
20091201|2009-08-26 04:00,26,289.25,289.25,289.25,289.25,5
20091201|2009-08-26 05:30,26,288.5,288.5,288,288,9
20091201|2009-08-26 06:00,26,288.6,288.6,287.9,287.9,2
20091201|2009-08-26 06:30,26,288.6,288.6,288.6,288.6,1
20091201|2009-08-26 07:00,26,287.65,287.65,287,287,6
20091201|2009-08-26 07:30,26,286.05,287.25,285.55,287.25,80
20091201|2009-08-26 08:00,26,288.3,289,287.6,287.6,50
20091201|2009-08-26 08:30,26,287.6,287.6,285.7,287.2,66
20091201|2009-08-26 09:00,26,287.25,287.3,285.75,287,15
20091201|2009-08-26 09:30,26,286.15,287,286.15,287,13
20091201|2009-08-26 10:00,26,287,287.35,285.8,286.35,62
20091201|2009-08-26 10:30,26,286.3,287.1,285.5,286.25,62
20091201|2009-08-26 11:00,26,286.65,286.85,286,286.85,11
20091201|2009-08-26 11:30,26,285.65,286.5,285.65,286.5,5
20091201|2009-08-26 12:00,26,287.15,287.15,287.15,287.15,1
20091201|2009-08-26 12:30,26,286.2,286.2,286.2,286.2,4
20091201|2009-08-26 13:00,26,286.2,286.2,286.2,286.2,3
20091201|2009-08-26 13:30,26,286.2,286.2,286,286,7
20091201|2009-08-26 14:30,26,285.7,288,285.7,288,27
20091201|2009-08-26 15:00,26,288,288,288,288,1
20091201|2009-08-26 16:00,26,288,288,288,288,1
20091201|2009-08-26 18:30,27,288,288,288,288,1
20091201|2009-08-26 23:30,27,287.2,287.2,287.2,287.2,1
20091201|2009-08-27 00:30,27,285.6,285.6,285.6,285.6,1
20091201|2009-08-27 01:00,27,286.9,286.9,286.9,286.9,1
20091201|2009-08-27 01:30,27,287.85,287.85,287.85,287.85,1
20091201|2009-08-27 02:30,27,287.4,287.4,287.4,287.4,2
20091201|2009-08-27 03:00,27,286.6,286.6,286.6,286.6,1
20091201|2009-08-27 03:30,27,286.5,286.5,286.5,286.5,2
20091201|2009-08-27 04:00,27,287.5,287.5,287.5,287.5,1
20091201|2009-08-27 05:00,27,286.15,286.15,286.15,286.15,1
20091201|2009-08-27 06:30,27,286.25,286.25,286.25,286.25,1
20091201|2009-08-27 07:00,27,287.15,288.3,287.15,287.5,15
20091201|2009-08-27 07:30,27,286,287.85,285.5,287.6,8
20091201|2009-08-27 08:00,27,286.5,287.9,286,287.9,16
20091201|2009-08-27 08:30,27,287.85,287.9,284,284.1,63
20091201|2009-08-27 09:00,27,284.5,287.05,284.1,287,77
20091201|2009-08-27 09:30,27,286.55,286.7,285.6,286.7,46
20091201|2009-08-27 10:00,27,286.65,289,285.75,288,78
20091201|2009-08-27 10:30,27,288.25,289,287,288.9,48
20091201|2009-08-27 11:00,27,288.85,290,288.65,290,14
20091201|2009-08-27 11:30,27,289.7,289.7,283.55,286.75,86
20091201|2009-08-27 12:00,27,286.65,287.35,286.65,287.35,7
20091201|2009-08-27 13:00,27,288.95,289.7,288.95,289.7,29
20091201|2009-08-27 13:30,27,290.2,290.25,289,290.2,18
20091201|2009-08-27 15:30,27,286.85,286.85,286.85,286.85,1
20091201|2009-08-27 18:00,28,289.5,289.5,289.5,289.5,1
20091201|2009-08-27 20:30,28,288.95,288.95,288.45,288.45,5
20091201|2009-08-27 21:30,28,288.45,288.45,288.45,288.45,2
20091201|2009-08-27 22:30,28,288.45,288.45,288.45,288.45,16
20091201|2009-08-27 23:00,28,288.45,288.45,288.45,288.45,5
20091201|2009-08-27 23:30,28,288,288,288,288,1
20091201|2009-08-28 00:30,28,288,288,288,288,1
20091201|2009-08-28 01:30,28,288.8,290.75,288.8,290.75,4
20091201|2009-08-28 02:00,28,289.85,290.85,289.85,290.85,5
20091201|2009-08-28 02:30,28,288.5,288.5,288.45,288.45,2
20091201|2009-08-28 03:00,28,287.6,287.6,287.5,287.6,4
20091201|2009-08-28 04:00,28,288.2,289.15,288.2,288.5,18
20091201|2009-08-28 04:30,28,288.1,289,287.85,288.15,39
20091201|2009-08-28 05:00,28,288.3,288.3,288,288,10
20091201|2009-08-28 05:30,28,288,288.4,288,288.4,9
20091201|2009-08-28 06:00,28,288.3,289.2,288.3,289.2,11
20091201|2009-08-28 06:30,28,289,289,289,289,2
20091201|2009-08-28 07:00,28,288.1,289.8,288.1,289.8,59
20091201|2009-08-28 07:30,28,289.1,292.8,285,290,187
20091201|2009-08-28 08:00,28,290,292.75,290,291.1,146
20091201|2009-08-28 08:30,28,291.15,291.6,290.5,290.5,59
20091201|2009-08-28 09:00,28,290.35,291,290.05,290.85,86
20091201|2009-08-28 09:30,28,290.15,292,290.15,291.25,23
20091201|2009-08-28 10:00,28,290.3,292,290.3,291.9,41
20091201|2009-08-28 10:30,28,291.8,292.7,291.45,292,64
20091201|2009-08-28 11:00,28,292.4,292.4,291.8,291.8,26
20091201|2009-08-28 11:30,28,291.8,293,291.05,293,52
20091201|2009-08-28 12:00,28,291.9,292.8,291.2,291.5,7
20091201|2009-08-28 12:30,28,292.85,292.85,291.05,291.05,53
20091201|2009-08-28 13:00,28,291,291,290.05,290.05,31
20091201|2009-08-28 13:30,28,290.05,290.05,290.05,290.05,2
20091201|2009-08-28 15:00,28,290.05,290.05,290.05,290.05,2
20091201|2009-08-30 17:00,31,291.45,291.45,291.45,291.45,1
20091201|2009-08-30 18:00,31,290.1,290.1,290.1,290.1,1
20091201|2009-08-30 19:30,31,292.5,292.5,292.5,292.5,1
20091201|2009-08-30 21:30,31,292.35,293,290,293,12
20091201|2009-08-30 22:00,31,290,290,290,290,2
20091201|2009-08-30 22:30,31,289.15,292.45,289.15,292.45,5
20091201|2009-08-30 23:30,31,290,290,290,290,1
20091201|2009-08-31 01:00,31,291.1,291.1,291.1,291.1,1
20091201|2009-08-31 02:00,31,291,291,290.4,290.4,2
20091201|2009-08-31 02:30,31,290.5,290.5,290,290,2
20091201|2009-08-31 03:00,31,289.5,289.5,289.5,289.5,2
20091201|2009-08-31 03:30,31,290,291,290,290.25,6
20091201|2009-08-31 04:00,31,290.25,290.25,290.25,290.25,2
20091201|2009-08-31 04:30,31,290.8,291.7,290.8,291,6
20091201|2009-08-31 06:00,31,289.6,289.6,289.6,289.6,1
20091201|2009-08-31 07:00,31,289.35,290.4,288.45,289,20
20091201|2009-08-31 07:30,31,289.3,290.2,288,290.2,53
20091201|2009-08-31 08:00,31,290.4,293.45,289.95,293,87
20091201|2009-08-31 08:30,31,293,293.45,292.3,293.1,18
20091201|2009-08-31 09:00,31,293.65,293.65,293.1,293.1,14
20091201|2009-08-31 09:30,31,292.9,293.4,292.9,293.4,13
20091201|2009-08-31 10:00,31,293.45,293.5,293.4,293.5,15
20091201|2009-08-31 10:30,31,293.5,293.5,293,293,18
20091201|2009-08-31 11:00,31,293.45,294,293.45,293.95,46
20091201|2009-08-31 11:30,31,293.45,294.5,293.1,294.5,72
20091201|2009-08-31 12:00,31,293.1,293.1,292.65,293,30
20091201|2009-08-31 12:30,31,293.05,293.75,293,293.75,9
20091201|2009-08-31 13:30,31,293.05,293.05,293.05,293.05,1
20091201|2009-08-31 14:00,31,293.75,293.75,293.75,293.75,1
20091201|2009-08-31 14:30,31,293.5,293.5,293.5,293.5,2
20091201|2009-08-31 15:00,31,293.45,294,293.45,294,3
20091201|2009-08-31 15:30,31,293.95,293.95,293,293,2
20091201|2009-08-31 17:00,1,292.65,294,292.65,294,2
20091201|2009-08-31 18:00,1,294,294,294,294,10
20091201|2009-08-31 19:30,1,293.5,293.5,293.5,293.5,29
20091201|2009-08-31 22:00,1,293.5,293.5,293.5,293.5,10
20091201|2009-08-31 22:30,1,294,294,294,294,5
20091201|2009-09-01 00:30,1,294.95,294.95,294.95,294.95,2
20091201|2009-09-01 01:30,1,294.6,294.6,293.8,293.8,5
20091201|2009-09-01 02:00,1,293.8,296,293.8,295.5,86
20091201|2009-09-01 03:00,1,295.2,295.2,293.6,294.8,10
20091201|2009-09-01 03:30,1,292.8,292.8,291.4,292,71
20091201|2009-09-01 04:00,1,292.1,292.1,292.1,292.1,1
20091201|2009-09-01 05:00,1,293.95,293.95,291.85,291.85,24
20091201|2009-09-01 05:30,1,291.8,291.8,290.8,291,32
20091201|2009-09-01 06:00,1,290.9,290.9,290.7,290.8,7
20091201|2009-09-01 06:30,1,291.8,291.8,291.25,291.25,2
20091201|2009-09-01 07:00,1,292,293.45,292,293.2,23
20091201|2009-09-01 07:30,1,292.95,293.25,292.15,292.5,61
20091201|2009-09-01 08:00,1,292.5,292.5,291,291.55,272
20091201|2009-09-01 08:30,1,291.55,293.5,291.55,293.2,59
20091201|2009-09-01 09:00,1,293.05,293.5,291.05,291.05,66
20091201|2009-09-01 09:30,1,292.55,294,292,292,71
20091201|2009-09-01 10:00,1,292.4,292.75,290.5,291.2,117
20091201|2009-09-01 10:30,1,291.2,291.45,289.85,291.45,190
20091201|2009-09-01 11:00,1,290.25,290.25,289.75,290.15,56
20091201|2009-09-01 11:30,1,289.75,298,288.7,288.7,98
20091201|2009-09-01 12:00,1,288.5,289.2,288.5,289.2,44
20091201|2009-09-01 12:30,1,289.2,290,289.2,289.5,23
20091201|2009-09-01 13:30,1,289.5,290.5,289.5,290.5,11
20091201|2009-09-01 14:00,1,290.85,291.5,290.85,290.85,11
20091201|2009-09-01 14:30,1,291,291,289.5,289.5,7
20091201|2009-09-01 15:00,1,289,291,288.5,289.75,10
20091201|2009-09-01 15:30,1,289.7,290.9,289.7,290.9,2
20091201|2009-09-01 16:00,1,289.5,292.2,289.5,292.2,2
20091201|2009-09-01 17:00,2,288.95,288.95,288.95,288.95,1
20091201|2009-09-01 19:00,2,289.45,289.45,289.45,289.45,1
20091201|2009-09-01 20:00,2,291,291,291,291,1
20091201|2009-09-01 20:30,2,291.8,292.7,291.8,292.7,2
20091201|2009-09-01 21:00,2,291.7,291.7,291.7,291.7,1
20091201|2009-09-01 22:30,2,291.95,291.95,290.15,290.15,2
20091201|2009-09-01 23:00,2,290.15,290.15,290,290,3
20091201|2009-09-01 23:30,2,288.2,288.2,288,288,14
20091201|2009-09-02 00:00,2,288.1,289,287.5,289,14
20091201|2009-09-02 01:00,2,288,289.9,288,288.7,6
20091201|2009-09-02 02:00,2,289,289.4,288,288,7
20091201|2009-09-02 02:30,2,288,288,288,288,2
20091201|2009-09-02 03:00,2,287.4,287.4,286,286,34
20091201|2009-09-02 03:30,2,286.15,287,285.55,287,13
20091201|2009-09-02 04:00,2,285.75,285.75,285.75,285.75,2
20091201|2009-09-02 04:30,2,287,287,282.5,283.75,92
20091201|2009-09-02 05:00,2,284,284.5,283,284,21
20091201|2009-09-02 05:30,2,283,283,282.1,282.1,31
20091201|2009-09-02 06:00,2,285.85,285.85,283,283,2
20091201|2009-09-02 06:30,2,283.2,283.2,283,283,17
20091201|2009-09-02 07:00,2,283,284,282.1,282.1,42
20091201|2009-09-02 07:30,2,282.5,285,282.1,283.7,125
20091201|2009-09-02 08:00,2,284,284.95,284,284.95,66
20091201|2009-09-02 08:30,2,284.75,286.5,284.75,286.3,49
20091201|2009-09-02 09:00,2,286.25,286.8,282.95,282.95,155
20091201|2009-09-02 09:30,2,283.1,287,283.1,287,114
20091201|2009-09-02 10:00,2,287.15,288.5,287,288.5,40
20091201|2009-09-02 10:30,2,288.5,288.5,287.5,287.5,13
20091201|2009-09-02 11:00,2,287.5,288.5,287.5,288.5,10
20091201|2009-09-02 11:30,2,288.1,289.2,288.1,288.7,178
20091201|2009-09-02 12:00,2,289.3,289.4,287.55,288.05,25
20091201|2009-09-02 12:30,2,288.45,288.45,288.45,288.45,1
20091201|2009-09-02 13:00,2,287.8,287.8,287.75,287.75,2
20091201|2009-09-02 13:30,2,288.1,288.1,288.1,288.1,1
20091201|2009-09-02 14:00,2,288.1,288.1,288.1,288.1,1
20091201|2009-09-02 15:00,2,289.2,289.2,289.2,289.2,1
20091201|2009-09-02 15:30,2,289.2,289.2,289.2,289.2,1
20091201|2009-09-02 18:00,3,289.75,289.75,289.75,289.75,1
20091201|2009-09-02 19:00,3,289.75,289.75,289.75,289.75,2
20091201|2009-09-02 20:00,3,288.95,288.95,288.95,288.95,2
20091201|2009-09-02 21:00,3,288.95,288.95,288.95,288.95,2
20091201|2009-09-03 00:00,3,289.25,289.25,289.25,289.25,1
20091201|2009-09-03 00:30,3,289.3,289.75,289.3,289.75,5
20091201|2009-09-03 01:30,3,290.85,290.85,289.2,289.2,11
20091201|2009-09-03 02:00,3,290.45,290.45,290.45,290.45,1
20091201|2009-09-03 03:00,3,289.5,289.5,287.8,287.85,18
20091201|2009-09-03 03:30,3,289.95,290,289.95,290,3
20091201|2009-09-03 04:00,3,290.5,292,290.3,291.5,47
20091201|2009-09-03 04:30,3,291.1,293,291,293,73
20091201|2009-09-03 05:00,3,293,296,293,296,164
20091201|2009-09-03 05:30,3,296.8,296.85,295,296,63
20091201|2009-09-03 06:00,3,295.25,295.25,293,294,21
20091201|2009-09-03 06:30,3,296.45,296.45,294.9,295.95,15
20091201|2009-09-03 07:00,3,296,296.45,293.5,294.9,41
20091201|2009-09-03 07:30,3,293.6,294,292.5,293.75,45
20091201|2009-09-03 08:00,3,293.05,293.5,292.25,292.75,41
20091201|2009-09-03 08:30,3,292.75,293.95,292.75,293.95,58
20091201|2009-09-03 09:00,3,293.5,293.85,293,293.25,63
20091201|2009-09-03 09:30,3,293.3,294,293.25,293.3,25
20091201|2009-09-03 10:00,3,293.55,296.35,293.55,296.35,49
20091201|2009-09-03 10:30,3,295.25,296.45,292.9,292.9,82
20091201|2009-09-03 11:00,3,293,293.55,292.5,293.55,28
20091201|2009-09-03 11:30,3,293.5,294.05,293.45,294.05,14
20091201|2009-09-03 12:00,3,294.05,295.95,293.3,295.95,25
20091201|2009-09-03 12:30,3,295.05,295.05,294.6,295,8
20091201|2009-09-03 13:00,3,295.35,295.4,295.35,295.4,4
20091201|2009-09-03 14:00,3,294,296.15,293,295,108
20091201|2009-09-03 14:30,3,293.45,295,293.45,295,4
20091201|2009-09-03 15:00,3,293.1,293.1,293.1,293.1,1
20091201|2009-09-03 15:30,3,292.5,292.5,292.3,292.3,4
20091201|2009-09-03 16:00,3,293.2,293.2,293.2,293.2,1
20091201|2009-09-03 17:00,4,294.5,294.5,294.5,294.5,1
20091201|2009-09-03 19:00,4,293.35,294,293.35,294,28
20091201|2009-09-03 19:30,4,294.45,294.45,294.45,294.45,1
20091201|2009-09-03 22:30,4,294.95,294.95,293.55,293.55,2
20091201|2009-09-04 00:00,4,295,295,294.05,294.05,2
20091201|2009-09-04 01:00,4,294,294,294,294,2
20091201|2009-09-04 01:30,4,293.5,293.5,293.5,293.5,10
20091201|2009-09-04 02:00,4,294.45,294.5,293.35,293.35,7
20091201|2009-09-04 02:30,4,293.35,293.35,292,292,22
20091201|2009-09-04 03:30,4,295.05,295.05,292.55,292.55,11
20091201|2009-09-04 04:30,4,293.5,293.5,293.5,293.5,2
20091201|2009-09-04 05:00,4,293.5,293.5,292.75,292.75,11
20091201|2009-09-04 05:30,4,294.55,294.55,294.55,294.55,1
20091201|2009-09-04 06:30,4,292.25,292.25,292.25,292.25,1
20091201|2009-09-04 07:00,4,293.5,294.1,293,293,8
20091201|2009-09-04 07:30,4,293.5,293.95,291.65,293,63
20091201|2009-09-04 08:00,4,292.95,293.2,290.5,293,55
20091201|2009-09-04 08:30,4,293,293,292.1,292.95,12
20091201|2009-09-04 09:00,4,293.25,293.75,292,292.15,46
20091201|2009-09-04 09:30,4,293.6,294.4,293,294.4,33
20091201|2009-09-04 10:00,4,294.45,294.55,294,294.35,37
20091201|2009-09-04 10:30,4,294.6,295.5,294.6,295,24
20091201|2009-09-04 11:00,4,295.5,296,295.25,296,19
20091201|2009-09-04 11:30,4,296,296,295.5,296,61
20091201|2009-09-04 12:00,4,295.25,295.25,295.25,295.25,1
20091201|2009-09-04 13:00,4,295.45,295.45,295.45,295.45,1
20091201|2009-09-04 14:00,4,295.45,295.45,295.25,295.25,2
20091201|2009-09-04 14:30,4,294.05,294.05,293.5,293.55,6
20091201|2009-09-04 15:00,4,294.7,294.7,294.7,294.7,1
20091201|2009-09-06 17:00,8,294.5,296,294.5,295,9
20091201|2009-09-06 18:00,8,295,295,295,295,3
20091201|2009-09-06 18:30,8,292,292,291,291,6
20091201|2009-09-06 19:30,8,294.75,295,294.75,295,2
20091201|2009-09-06 20:00,8,295,295,295,295,3
20091201|2009-09-06 21:00,8,294.5,294.5,294.5,294.5,1
20091201|2009-09-06 22:00,8,295,295,295,295,3
20091201|2009-09-06 22:30,8,295,295,295,295,3
20091201|2009-09-06 23:00,8,295.5,295.5,295,295,4
20091201|2009-09-06 23:30,8,295.5,295.75,295.5,295.5,6
20091201|2009-09-07 01:00,8,295.5,295.5,295.5,295.5,4
20091201|2009-09-07 02:30,8,295.5,295.5,294.95,294.95,6
20091201|2009-09-07 03:00,8,295,296.5,295,296.5,101
20091201|2009-09-07 03:30,8,296.5,296.5,295.5,295.5,18
20091201|2009-09-07 04:00,8,296,296,296,296,2
20091201|2009-09-07 04:30,8,296,296,296,296,2
20091201|2009-09-07 05:00,8,295,295,295,295,3
20091201|2009-09-07 07:00,8,295,295,295,295,1
20091201|2009-09-07 07:30,8,295,295,294.5,294.5,3
20091201|2009-09-07 08:00,8,294.5,295.4,294.5,295.4,6
20091201|2009-09-07 08:30,8,295.4,295.4,291,294.7,23
20091201|2009-09-07 09:00,8,295,295.15,292.05,292.05,3
20091201|2009-09-07 09:30,8,292.05,295,292.05,295,7
20091201|2009-09-07 10:00,8,293.15,295,293.15,295,4
20091201|2009-09-07 10:30,8,295,295.45,294,295,15
20091201|2009-09-07 11:00,8,295,295.45,295,295.45,4
20091201|2009-09-07 11:30,8,295.45,296,295.45,296,5
20091201|2009-09-07 17:00,8,295.9,295.9,295.9,295.9,1
20091201|2009-09-07 19:00,8,295.25,295.25,294.55,294.55,2
20091201|2009-09-07 19:30,8,295.5,295.5,295.5,295.5,2
20091201|2009-09-07 20:00,8,295.5,295.5,295.5,295.5,1
20091201|2009-09-08 00:00,8,296,296,296,296,5
20091201|2009-09-08 00:30,8,296,296,296,296,1
20091201|2009-09-08 01:00,8,295.5,295.5,295.5,295.5,14
20091201|2009-09-08 01:30,8,295.5,297,295.5,297,97
20091201|2009-09-08 02:00,8,297,298,297,298,12
20091201|2009-09-08 02:30,8,296.7,298,295.5,297,72
20091201|2009-09-08 03:00,8,297,298,297,298,42
20091201|2009-09-08 03:30,8,297.95,298.95,297.95,298,24
20091201|2009-09-08 04:00,8,298,299,297.25,298,21
20091201|2009-09-08 04:30,8,298,298,298,298,8
20091201|2009-09-08 05:00,8,298,298,297.25,297.25,15
20091201|2009-09-08 05:30,8,297.85,297.85,297.85,297.85,2
20091201|2009-09-08 06:00,8,297.8,298.95,297.8,298,19
20091201|2009-09-08 06:30,8,298,298.9,297.5,297.5,32
20091201|2009-09-08 07:00,8,297.5,297.5,297.45,297.5,6
20091201|2009-09-08 07:30,8,298.45,300.9,298.45,300,101
20091201|2009-09-08 08:00,8,299.95,301,299.5,301,60
20091201|2009-09-08 08:30,8,300.85,300.85,298.5,300,41
20091201|2009-09-08 09:00,8,299.5,299.5,298.95,298.95,49
20091201|2009-09-08 09:30,8,298.95,299.25,298.25,298.25,45
20091201|2009-09-08 10:00,8,298.9,299.45,298.5,299.45,57
20091201|2009-09-08 10:30,8,299.45,299.45,297.3,298,35
20091201|2009-09-08 11:00,8,298,298.4,297.95,298.4,16
20091201|2009-09-08 11:30,8,298.55,298.75,298.5,298.75,18
20091201|2009-09-08 12:00,8,298.5,298.5,298.3,298.5,12
20091201|2009-09-08 13:30,8,298.05,298.05,297.3,297.3,4
20091201|2009-09-08 14:00,8,297.3,297.3,297.3,297.3,9
20091201|2009-09-08 14:30,8,298.45,298.45,298.45,298.45,1
20091201|2009-09-08 15:00,8,298.45,298.5,298.05,298.05,3
20091201|2009-09-08 15:30,8,298.75,299.1,297.25,297.25,7
20091201|2009-09-08 17:00,9,299.1,299.1,296.5,296.5,2
20091201|2009-09-08 18:00,9,296.5,296.5,296.5,296.5,1
20091201|2009-09-08 20:00,9,297.1,297.1,296,296,20
20091201|2009-09-08 20:30,9,297,297,297,297,1
20091201|2009-09-08 21:30,9,296,297,296,297,2
20091201|2009-09-08 22:00,9,296,297,296,297,2
20091201|2009-09-08 22:30,9,296,296,296,296,10
20091201|2009-09-08 23:30,9,296,297,296,296,10
20091201|2009-09-09 00:00,9,296,297,296,297,5
20091201|2009-09-09 01:30,9,298.85,300.5,298.35,298.35,16
20091201|2009-09-09 02:00,9,298.55,298.55,297,297,15
20091201|2009-09-09 02:30,9,296.25,296.25,294,294,126
20091201|2009-09-09 03:00,9,294,295.5,294,295.5,6
20091201|2009-09-09 03:30,9,295,295,293,293,23
20091201|2009-09-09 04:00,9,293,293.95,293,293.35,10
20091201|2009-09-09 04:30,9,293.35,293.35,293.35,293.35,6
20091201|2009-09-09 05:00,9,293,293.35,292,292,10
20091201|2009-09-09 05:30,9,293,293,292.55,292.55,2
20091201|2009-09-09 06:00,9,294.8,294.8,294.8,294.8,5
20091201|2009-09-09 06:30,9,294.8,296,294,296,80
20091201|2009-09-09 07:00,9,295.75,296.15,295,295.75,50
20091201|2009-09-09 07:30,9,295.75,299.9,295.35,295.35,60
20091201|2009-09-09 08:00,9,296,298.7,295.5,296.75,24
20091201|2009-09-09 08:30,9,297.95,297.95,296.25,297.75,32
20091201|2009-09-09 09:00,9,297.75,297.75,297.3,297.3,22
20091201|2009-09-09 09:30,9,297.3,297.3,296,296.5,21
20091201|2009-09-09 10:00,9,295.85,295.85,294.25,295,47
20091201|2009-09-09 10:30,9,294.5,296.5,294.5,296.15,73
20091201|2009-09-09 11:00,9,296.3,296.3,296.3,296.3,3
20091201|2009-09-09 11:30,9,296.3,296.5,295.05,295.05,11
20091201|2009-09-09 12:00,9,294.75,294.75,294.7,294.7,3
20091201|2009-09-09 12:30,9,295.05,295.05,295,295,2
20091201|2009-09-09 13:00,9,294.35,294.35,293.25,293.25,33
20091201|2009-09-09 15:30,9,293.85,295.25,293.85,295.25,7
20091201|2009-09-09 17:00,10,296,296,293.85,293.85,2
20091201|2009-09-09 19:30,10,293.85,293.85,293.85,293.85,1
20091201|2009-09-09 20:30,10,293.85,293.85,293.85,293.85,2
20091201|2009-09-09 22:00,10,293.15,293.15,293.15,293.15,1
20091201|2009-09-10 00:00,10,294.45,294.75,294.45,294.75,3
20091201|2009-09-10 01:00,10,294.7,295,294.7,295,5
20091201|2009-09-10 01:30,10,295,295.05,295,295.05,8
20091201|2009-09-10 02:00,10,294.55,294.55,294,294,5
20091201|2009-09-10 02:30,10,295,295,293.5,293.5,12
20091201|2009-09-10 03:30,10,293.55,293.55,293.55,293.55,1
20091201|2009-09-10 04:00,10,293.5,293.5,293,293,5
20091201|2009-09-10 04:30,10,293.4,294.95,293,293,12
20091201|2009-09-10 05:00,10,292.5,294,292.1,294,8
20091201|2009-09-10 05:30,10,293.5,293.5,293.5,293.5,5
20091201|2009-09-10 06:00,10,293.05,293.5,292.55,293.5,5
20091201|2009-09-10 06:30,10,293.5,293.5,293.5,293.5,1
20091201|2009-09-10 07:00,10,293.85,294.25,293.25,293.25,10
20091201|2009-09-10 07:30,10,293.5,294.05,293.5,294,15
20091201|2009-09-10 08:00,10,293.5,294,292.95,292.95,48
20091201|2009-09-10 08:30,10,292.5,293,292.1,293,71
20091201|2009-09-10 09:00,10,292.95,293.5,292.6,293.5,29
20091201|2009-09-10 09:30,10,293.5,293.5,293,293.5,75
20091201|2009-09-10 10:00,10,293.5,294.75,293.45,294,80
20091201|2009-09-10 10:30,10,294,294.4,293.5,294.4,9
20091201|2009-09-10 11:00,10,294.3,294.4,294,294,15
20091201|2009-09-10 11:30,10,294,294,292.5,293.45,26
20091201|2009-09-10 12:00,10,293.3,293.3,293,293,10
20091201|2009-09-10 12:30,10,293.2,293.2,292.7,293.2,9
20091201|2009-09-10 13:00,10,293.05,293.05,292.95,292.95,6
20091201|2009-09-10 13:30,10,292.95,293,292.95,293,2
20091201|2009-09-10 14:30,10,293.4,293.4,293.4,293.4,1
20091201|2009-09-10 15:30,10,293,293,293,293,2
20091201|2009-09-10 17:00,11,293.5,294.05,293.5,294.05,3
20091201|2009-09-10 17:30,11,294.05,294.5,294.05,294.5,13
20091201|2009-09-10 18:30,11,294.05,294.05,294.05,294.05,3
20091201|2009-09-10 19:30,11,294.6,294.6,294.6,294.6,1
20091201|2009-09-10 20:00,11,293.3,293.3,293.3,293.3,5
20091201|2009-09-10 21:30,11,294.5,294.5,294.5,294.5,1
20091201|2009-09-10 22:00,11,293.9,293.9,293.9,293.9,2
20091201|2009-09-10 22:30,11,294,294.5,294,294.5,5
20091201|2009-09-11 00:00,11,294.45,294.45,294.45,294.45,1
20091201|2009-09-11 00:30,11,294.45,294.45,294.45,294.45,6
20091201|2009-09-11 01:00,11,294.5,295.65,294.5,295.65,18
20091201|2009-09-11 01:30,11,294.05,294.05,293.6,293.6,3
20091201|2009-09-11 02:00,11,293.5,294,293,294,37
20091201|2009-09-11 03:30,11,294,294,294,294,1
20091201|2009-09-11 05:00,11,294.5,295,294.5,295,14
20091201|2009-09-11 05:30,11,295.5,295.5,295.25,295.25,24
20091201|2009-09-11 06:30,11,294,294,294,294,1
20091201|2009-09-11 07:30,11,294.75,295.5,294.75,295,40
20091201|2009-09-11 08:00,11,295.35,299.9,295.35,298.6,195
20091201|2009-09-11 08:30,11,298.6,298.95,297.9,298.95,175
20091201|2009-09-11 09:00,11,298.1,298.55,294.85,298.55,60
20091201|2009-09-11 09:30,11,298.65,298.75,297.8,297.8,18
20091201|2009-09-11 10:00,11,297.15,297.2,296.05,296.65,15
20091201|2009-09-11 10:30,11,296.6,296.6,293,294,122
20091201|2009-09-11 11:00,11,294.25,295,294.25,294.25,8
20091201|2009-09-11 11:30,11,293.5,294.95,293,294.25,17
20091201|2009-09-11 12:00,11,293.5,293.5,293.45,293.45,11
20091201|2009-09-11 13:00,11,293.25,293.45,293.25,293.45,2
20091201|2009-09-11 13:30,11,293,293,293,293,4
20091201|2009-09-11 14:00,11,293.45,294,293.45,294,2
20091201|2009-09-11 14:30,11,293.7,293.7,293.65,293.65,2
20091201|2009-09-11 15:30,11,294.4,294.4,294.4,294.4,1
20091201|2009-09-13 17:00,14,294.95,295,294.95,295,2
20091201|2009-09-13 18:00,14,294.75,294.75,294.75,294.75,1
20091201|2009-09-13 18:30,14,294.75,294.75,294.75,294.75,1
20091201|2009-09-13 19:30,14,294.5,294.5,293,293,18
20091201|2009-09-13 20:00,14,293,293,292.7,292.7,32
20091201|2009-09-13 20:30,14,293,293,292,292,64
20091201|2009-09-13 21:00,14,293.5,293.5,293.5,293.5,1
20091201|2009-09-13 22:00,14,292.2,292.2,292,292,52
20091201|2009-09-13 23:30,14,292.5,292.5,292.5,292.5,1
20091201|2009-09-14 01:00,14,292,292,291.75,291.75,22
20091201|2009-09-14 01:30,14,291.05,291.1,291,291.1,8
20091201|2009-09-14 02:00,14,294.45,294.45,294.45,294.45,1
20091201|2009-09-14 03:00,14,291.5,291.5,291.5,291.5,2
20091201|2009-09-14 03:30,14,291.6,291.6,291.3,291.3,5
20091201|2009-09-14 04:00,14,292,292,291.5,291.5,4
20091201|2009-09-14 04:30,14,291.5,291.5,291.5,291.5,2
20091201|2009-09-14 05:30,14,291.8,291.8,291.75,291.75,2
20091201|2009-09-14 06:00,14,292.1,292.1,291.75,292,6
20091201|2009-09-14 06:30,14,292.6,292.6,292.35,292.4,6
20091201|2009-09-14 07:00,14,292.35,293.2,292.3,292.75,30
20091201|2009-09-14 07:30,14,293.75,293.75,291,292.35,83
20091201|2009-09-14 08:00,14,293.7,295.2,293,295.2,60
20091201|2009-09-14 08:30,14,295.2,295.75,294.6,295,24
20091201|2009-09-14 09:00,14,295.75,296,295.05,296,43
20091201|2009-09-14 09:30,14,296,296.6,295.4,296.55,48
20091201|2009-09-14 10:00,14,296.55,296.55,295.55,296.2,15
20091201|2009-09-14 10:30,14,296.25,296.25,295.05,295.7,12
20091201|2009-09-14 11:00,14,295.05,295.45,295.05,295.45,2
20091201|2009-09-14 11:30,14,295.1,296.75,295.05,295.75,63
20091201|2009-09-14 12:00,14,295.4,295.55,295.2,295.2,8
20091201|2009-09-14 12:30,14,295.55,295.55,294.25,294.25,5
20091201|2009-09-14 13:30,14,294.7,294.7,294.7,294.7,1
20091201|2009-09-14 14:00,14,294.6,295,294.6,295,2
20091201|2009-09-14 14:30,14,295.7,295.75,295.7,295.75,21
20091201|2009-09-14 15:00,14,296.25,297,296,297,30
20091201|2009-09-14 19:00,15,295.7,296,295.7,296,5
20091201|2009-09-14 19:30,15,296,296,296,296,1
20091201|2009-09-14 20:00,15,296,296,296,296,2
20091201|2009-09-14 21:00,15,296,296,296,296,6
20091201|2009-09-14 21:30,15,296.4,296.5,296.4,296.5,2
20091201|2009-09-14 22:00,15,296.5,296.5,296.5,296.5,4
20091201|2009-09-15 01:30,15,294.05,294.05,294,294,5
20091201|2009-09-15 02:00,15,294.4,294.4,294.4,294.4,1
20091201|2009-09-15 02:30,15,294.2,294.2,294,294,5
20091201|2009-09-15 03:00,15,294.15,294.15,293.65,293.65,5
20091201|2009-09-15 03:30,15,293.75,294.5,293.75,294.5,2
20091201|2009-09-15 04:00,15,294.5,294.5,294.5,294.5,5
20091201|2009-09-15 04:30,15,294.05,294.05,294,294,2
20091201|2009-09-15 05:30,15,295.5,295.5,295.5,295.5,1
20091201|2009-09-15 06:00,15,295,295,295,295,5
20091201|2009-09-15 07:00,15,295.45,295.45,295.45,295.45,1
20091201|2009-09-15 07:30,15,294.1,294.2,291,291.55,95
20091201|2009-09-15 08:00,15,291,292,291,291.85,122
20091201|2009-09-15 08:30,15,291.85,293.6,291.85,293.6,47
20091201|2009-09-15 09:00,15,292.95,292.95,292.55,292.75,7
20091201|2009-09-15 09:30,15,292.5,293.8,292.5,293.55,62
20091201|2009-09-15 10:00,15,293.6,294.75,293.55,294,22
20091201|2009-09-15 10:30,15,293.5,296.2,293.5,296.2,52
20091201|2009-09-15 11:00,15,296.2,296.2,295.6,295.65,7
20091201|2009-09-15 11:30,15,295.95,296.25,295.95,296.25,9
20091201|2009-09-15 12:00,15,295.9,296.6,295.9,296.5,26
20091201|2009-09-15 13:00,15,297.75,298.2,297.75,298.2,20
20091201|2009-09-15 13:30,15,297.8,297.8,295.75,295.75,10
20091201|2009-09-15 14:00,15,296.15,297.5,295.7,295.7,6
20091201|2009-09-15 14:30,15,296,296.05,296,296.05,2
20091201|2009-09-15 15:30,15,297.95,298.2,297.95,298.2,7
20091201|2009-09-15 17:00,16,294.5,294.5,294.5,294.5,1
20091201|2009-09-15 17:30,16,296.25,296.25,296.25,296.25,1
20091201|2009-09-15 18:00,16,296.25,296.25,296.25,296.25,1
20091201|2009-09-15 19:30,16,296.3,298.2,296.3,298.2,5
20091201|2009-09-15 20:00,16,298.2,298.2,298.2,298.2,2
20091201|2009-09-15 20:30,16,298.2,299,298.2,299,51
20091201|2009-09-15 21:00,16,299,299,299,299,1
20091201|2009-09-15 22:00,16,299.15,299.15,299.15,299.15,1
20091201|2009-09-15 22:30,16,299,299,299,299,1
20091201|2009-09-16 00:30,16,298.95,298.95,298.95,298.95,1
20091201|2009-09-16 01:00,16,299.2,299.2,299.2,299.2,3
20091201|2009-09-16 01:30,16,298,299,298,299,22
20091201|2009-09-16 02:00,16,298.55,301,298.25,300.9,126
20091201|2009-09-16 02:30,16,300.05,300.05,299.05,299.9,53
20091201|2009-09-16 03:00,16,300,300,299.1,300,7
20091201|2009-09-16 03:30,16,300,300,299.5,299.5,11
20091201|2009-09-16 04:00,16,299.95,299.95,295.85,299.45,18
20091201|2009-09-16 04:30,16,298.1,299.95,298.1,299.95,55
20091201|2009-09-16 05:00,16,299.65,299.75,299.65,299.75,4
20091201|2009-09-16 05:30,16,299,299.8,299,299.8,6
20091201|2009-09-16 06:00,16,299,299.95,298,299.95,15
20091201|2009-09-16 06:30,16,299.95,304.8,299,299,42
20091201|2009-09-16 07:00,16,301.05,301.05,299.6,299.6,5
20091201|2009-09-16 07:30,16,301.8,302.5,301,302,190
20091201|2009-09-16 08:00,16,302,303.5,299.5,300.3,70
20091201|2009-09-16 08:30,16,300.5,300.5,299,300,83
20091201|2009-09-16 09:00,16,299.95,300.2,299.5,299.9,30
20091201|2009-09-16 09:30,16,299.9,300.45,299.2,299.95,26
20091201|2009-09-16 10:00,16,299.85,299.95,298.65,298.65,39
20091201|2009-09-16 10:30,16,299,299.35,298.8,299.15,27
20091201|2009-09-16 11:00,16,299.15,301.25,299.15,301.2,19
20091201|2009-09-16 11:30,16,300.65,301.2,300,300.7,13
20091201|2009-09-16 12:00,16,300.65,300.85,300,300.55,15
20091201|2009-09-16 12:30,16,301.7,301.7,299.95,299.95,16
20091201|2009-09-16 13:00,16,300,301.05,300,301,3
20091201|2009-09-16 13:30,16,301.45,301.45,301.45,301.45,1
20091201|2009-09-16 14:00,16,301.2,301.5,301,301,26
20091201|2009-09-16 14:30,16,301.45,301.5,300.75,300.75,5
20091201|2009-09-16 15:00,16,300.5,300.5,300.5,300.5,1
20091201|2009-09-16 17:00,17,301.45,301.45,300.5,300.5,4
20091201|2009-09-16 17:30,17,300.45,300.5,300.45,300.5,3
20091201|2009-09-16 19:30,17,301.45,301.45,300,300,11
20091201|2009-09-16 20:00,17,301.5,301.5,301,301,4
20091201|2009-09-16 20:30,17,301,301,301,301,3
20091201|2009-09-16 21:00,17,301,301,301,301,1
20091201|2009-09-16 21:30,17,301,301.5,300.1,301.5,29
20091201|2009-09-16 23:00,17,301,301,301,301,2
20091201|2009-09-16 23:30,17,301.5,301.5,301.5,301.5,1
20091201|2009-09-17 00:00,17,301.05,301.05,301.05,301.05,1
20091201|2009-09-17 00:30,17,301.5,302.5,301.5,302.5,4
20091201|2009-09-17 01:00,17,301.8,301.8,301.8,301.8,5
20091201|2009-09-17 01:30,17,302,302,301.5,301.5,6
20091201|2009-09-17 02:00,17,302.5,302.5,301,301,27
20091201|2009-09-17 02:30,17,301.3,301.3,301,301,11
20091201|2009-09-17 03:00,17,301.5,301.5,301.5,301.5,1
20091201|2009-09-17 03:30,17,302,302.9,301,301,7
20091201|2009-09-17 04:00,17,302,303.1,302,303.1,15
20091201|2009-09-17 04:30,17,303.5,303.5,301.75,301.75,20
20091201|2009-09-17 05:00,17,301.5,301.5,300.75,301.35,19
20091201|2009-09-17 05:30,17,301.9,302,301.9,302,12
20091201|2009-09-17 06:00,17,302.6,302.6,301.3,301.3,15
20091201|2009-09-17 06:30,17,301.55,301.55,301.5,301.5,4
20091201|2009-09-17 07:00,17,301.5,301.5,301.25,301.3,18
20091201|2009-09-17 07:30,17,301.9,303.55,301.9,302.5,86
20091201|2009-09-17 08:00,17,301.55,302,301,302,24
20091201|2009-09-17 08:30,17,302,303.95,302,303.95,19
20091201|2009-09-17 09:00,17,303.95,305.9,303,304.1,91
20091201|2009-09-17 09:30,17,305.8,308.5,304.4,307.75,96
20091201|2009-09-17 10:00,17,306.85,307.35,306,307.35,37
20091201|2009-09-17 10:30,17,307.35,307.5,306.1,306.15,18
20091201|2009-09-17 11:00,17,306.1,306.9,305.35,306.25,25
20091201|2009-09-17 11:30,17,305.5,305.9,305.5,305.9,20
20091201|2009-09-17 12:00,17,305.5,305.95,305.35,305.5,23
20091201|2009-09-17 12:30,17,304.6,305.95,304.6,305.95,18
20091201|2009-09-17 13:00,17,305.95,306.95,305.95,306.95,9
20091201|2009-09-17 13:30,17,306.35,306.35,305.75,305.75,12
20091201|2009-09-17 14:00,17,307.35,307.35,307.1,307.1,2
20091201|2009-09-17 14:30,17,306.15,306.15,306.15,306.15,1
20091201|2009-09-17 15:00,17,307.25,307.35,306.65,306.65,3
20091201|2009-09-17 15:30,17,306.2,306.2,306.15,306.15,2
20091201|2009-09-17 18:00,18,307.95,308,307.95,308,2
20091201|2009-09-17 18:30,18,307.4,307.4,307.4,307.4,1
20091201|2009-09-17 20:00,18,305.8,305.8,303,303,52
20091201|2009-09-17 20:30,18,303,303,303,303,5
20091201|2009-09-17 21:00,18,303,303,303,303,2
20091201|2009-09-17 21:30,18,303,303,303,303,5
20091201|2009-09-18 00:30,18,304.35,304.35,303.4,303.4,5
20091201|2009-09-18 01:00,18,303.05,303.05,303,303,3
20091201|2009-09-18 02:00,18,303,303.1,303,303.1,5
20091201|2009-09-18 03:00,18,303.5,303.5,303.5,303.5,10
20091201|2009-09-18 03:30,18,302.6,304.4,301.7,304,41
20091201|2009-09-18 04:00,18,304.5,305.3,304.5,305.05,11
20091201|2009-09-18 04:30,18,306.5,306.5,306.5,306.5,1
20091201|2009-09-18 05:00,18,306.5,306.9,306.5,306.9,3
20091201|2009-09-18 05:30,18,307.1,308.7,307.1,307.4,12
20091201|2009-09-18 06:00,18,307.6,307.75,307.5,307.5,18
20091201|2009-09-18 06:30,18,307.2,307.2,306.6,306.6,2
20091201|2009-09-18 07:00,18,306.1,307,305.75,307,13
20091201|2009-09-18 07:30,18,307,307.5,306.5,306.5,34
20091201|2009-09-18 08:00,18,307,307,307,307,10
20091201|2009-09-18 08:30,18,307,307,306.85,307,13
20091201|2009-09-18 09:00,18,305.6,305.7,305,305,64
20091201|2009-09-18 09:30,18,305,306.4,305,306.4,15
20091201|2009-09-18 10:00,18,306.35,306.4,306,306,6
20091201|2009-09-18 10:30,18,306,307.55,305.1,307.55,21
20091201|2009-09-18 11:00,18,306,306,305,305,20
20091201|2009-09-18 11:30,18,305,305,304.25,304.5,75
20091201|2009-09-18 12:00,18,304.1,304.5,304.1,304.5,3
20091201|2009-09-18 12:30,18,304,304,303,303,6
20091201|2009-09-18 14:00,18,305,305,305,305,3
20091201|2009-09-18 15:30,18,305,305,305,305,1
20091201|2009-09-20 17:00,21,305.85,305.85,300,300,20
20091201|2009-09-20 18:30,21,302,302,302,302,2
20091201|2009-09-20 20:30,21,304,304,303.75,303.75,3
20091201|2009-09-20 21:30,21,303.4,303.4,303.4,303.4,1
20091201|2009-09-20 22:00,21,302.55,302.55,302.5,302.5,4
20091201|2009-09-20 22:30,21,302.5,303.4,302.5,303.4,2
20091201|2009-09-20 23:30,21,304,304,304,304,1
20091201|2009-09-21 00:00,21,302,302,302,302,1
20091201|2009-09-21 00:30,21,300.05,300.05,300.05,300.05,1
20091201|2009-09-21 01:30,21,300,300,300,300,1
20091201|2009-09-21 02:00,21,301.5,301.5,301.5,301.5,1
20091201|2009-09-21 02:30,21,300.5,300.5,299,299.5,27
20091201|2009-09-21 03:30,21,300,300,300,300,1
20091201|2009-09-21 04:00,21,300,300,299.5,299.5,5
20091201|2009-09-21 04:30,21,299.75,299.75,299.5,299.5,5
20091201|2009-09-21 05:00,21,302.2,302.25,302.2,302.25,2
20091201|2009-09-21 06:00,21,301.7,301.75,301,301,4
20091201|2009-09-21 07:00,21,300.75,300.75,298.5,299,34
20091201|2009-09-21 07:30,21,299.7,299.7,296,296,142
20091201|2009-09-21 08:00,21,296,297.75,296,297.75,48
20091201|2009-09-21 08:30,21,297.75,298.15,297.5,298,44
20091201|2009-09-21 09:00,21,297.55,299,297.55,299,42
20091201|2009-09-21 09:30,21,299,299.4,297.55,299.4,49
20091201|2009-09-21 10:00,21,299.2,299.75,299.2,299.3,9
20091201|2009-09-21 10:30,21,299.4,299.5,298.7,298.7,14
20091201|2009-09-21 11:00,21,298.7,298.7,298.7,298.7,7
20091201|2009-09-21 11:30,21,298.7,299.2,298.7,299.15,36
20091201|2009-09-21 12:00,21,299,299,298.75,298.75,5
20091201|2009-09-21 12:30,21,298.75,298.75,298.7,298.7,4
20091201|2009-09-21 13:00,21,298.75,298.75,298.7,298.7,2
20091201|2009-09-21 13:30,21,298.75,299,298.75,299,2
20091201|2009-09-21 14:00,21,298.7,298.7,298.7,298.7,9
20091201|2009-09-21 14:30,21,298.7,298.7,298.7,298.7,6
20091201|2009-09-21 15:00,21,299.7,299.7,299.7,299.7,1
20091201|2009-09-21 18:30,22,301,301.15,297.35,297.35,14
20091201|2009-09-21 19:00,22,298,298,298,298,1
20091201|2009-09-21 20:30,22,298.5,298.5,298.5,298.5,2
20091201|2009-09-21 21:30,22,298.4,298.4,298.4,298.4,2
20091201|2009-09-21 22:00,22,298.35,298.4,298.35,298.4,3
20091201|2009-09-21 23:30,22,298,298,298,298,3
20091201|2009-09-22 00:00,22,298.4,298.4,298.4,298.4,2
20091201|2009-09-22 00:30,22,298.65,298.65,298.6,298.6,2
20091201|2009-09-22 01:00,22,298,299.7,298,299.7,4
20091201|2009-09-22 01:30,22,301,301,301,301,1
20091201|2009-09-22 02:00,22,300.95,301.45,300.95,301.45,3
20091201|2009-09-22 02:30,22,301.45,301.45,301.45,301.45,1
20091201|2009-09-22 03:00,22,301.85,301.9,301.85,301.9,2
20091201|2009-09-22 03:30,22,300.7,301.5,300.5,301.5,25
20091201|2009-09-22 04:30,22,301.95,303,301.95,303,38
20091201|2009-09-22 05:00,22,302.25,302.25,302,302,5
20091201|2009-09-22 05:30,22,303.85,303.85,303.85,303.85,1
20091201|2009-09-22 06:00,22,302.55,303.2,302.5,303.2,38
20091201|2009-09-22 06:30,22,303.2,303.25,303.2,303.25,5
20091201|2009-09-22 07:00,22,303.5,304,303.5,304,70
20091201|2009-09-22 07:30,22,304,304.95,304,304.4,81
20091201|2009-09-22 08:00,22,304.55,305.75,304.5,305.75,26
20091201|2009-09-22 08:30,22,305.25,305.75,304.5,305,46
20091201|2009-09-22 09:00,22,304.75,305.65,304.75,305.65,3
20091201|2009-09-22 09:30,22,305.05,305.7,304,305.65,69
20091201|2009-09-22 10:00,22,305.7,305.75,305.7,305.7,9
20091201|2009-09-22 10:30,22,305.65,305.65,304.75,304.75,8
20091201|2009-09-22 11:00,22,304.75,304.8,304.75,304.8,2
20091201|2009-09-22 11:30,22,304.7,304.85,300.05,304.85,165
20091201|2009-09-22 12:00,22,303.9,304.95,302.95,303.55,20
20091201|2009-09-22 12:30,22,303.15,304.25,303.15,304,19
20091201|2009-09-22 13:00,22,304.25,304.5,304.25,304.5,2
20091201|2009-09-22 13:30,22,304.5,305,304.5,304.95,21
20091201|2009-09-22 14:00,22,305,305,305,305,5
20091201|2009-09-22 14:30,22,305,305,304.95,305,21
20091201|2009-09-22 17:00,23,304.95,305,304.95,305,2
20091201|2009-09-22 18:30,23,305,305,305,305,1
20091201|2009-09-22 21:30,23,305.5,306,304.5,304.5,10
20091201|2009-09-22 22:30,23,305.5,305.5,305.5,305.5,1
20091201|2009-09-23 01:00,23,303.35,304.85,303.3,304.85,3
20091201|2009-09-23 02:00,23,305.45,305.45,305.45,305.45,1
20091201|2009-09-23 02:30,23,305.5,305.5,305.35,305.35,2
20091201|2009-09-23 03:30,23,304.7,305.2,303.8,305.2,12
20091201|2009-09-23 04:00,23,303.2,303.2,303.15,303.15,2
20091201|2009-09-23 05:00,23,303.2,303.2,302.55,302.55,5
20091201|2009-09-23 05:30,23,302.5,302.5,301.8,301.8,4
20091201|2009-09-23 06:00,23,303.15,303.15,303.15,303.15,7
20091201|2009-09-23 06:30,23,303.15,303.15,303.15,303.15,8
20091201|2009-09-23 07:00,23,301.9,301.9,301.7,301.7,6
20091201|2009-09-23 07:30,23,301.9,302,301,302,48
20091201|2009-09-23 08:00,23,301.3,302,300,300.75,61
20091201|2009-09-23 08:30,23,300,301,298,301,98
20091201|2009-09-23 09:00,23,300.1,302,300.1,301.7,62
20091201|2009-09-23 09:30,23,301.2,301.2,296.1,300.1,161
20091201|2009-09-23 10:00,23,299.45,299.75,297,299.55,112
20091201|2009-09-23 10:30,23,299.5,299.5,296.85,297.5,39
20091201|2009-09-23 11:00,23,297.45,298.25,297.45,298.2,20
20091201|2009-09-23 11:30,23,298.1,298.15,296.4,297.95,38
20091201|2009-09-23 12:00,23,297,298.25,297,298.25,52
20091201|2009-09-23 12:30,23,298.1,298.25,298.1,298.25,20
20091201|2009-09-23 13:00,23,297.7,299,297.7,299,11
20091201|2009-09-23 13:30,23,299,301,298.9,301,14
20091201|2009-09-23 14:00,23,298.95,299.3,298.9,299.3,4
20091201|2009-09-23 14:30,23,299,299,296.1,296.1,8
20091201|2009-09-23 15:00,23,296.1,296.1,296.1,296.1,7
20091201|2009-09-23 16:00,23,296.1,296.1,296,296,6
20091201|2009-09-23 17:00,24,297.5,299,297.5,299,2
20091201|2009-09-23 17:30,24,299.45,299.45,299.45,299.45,1
20091201|2009-09-23 18:30,24,299,299,299,299,2
20091201|2009-09-23 19:00,24,299,299.5,299,299.5,5
20091201|2009-09-23 20:00,24,299.55,299.55,299.5,299.5,2
20091201|2009-09-23 22:00,24,300,300,299,299.45,6
20091201|2009-09-23 22:30,24,299.45,299.45,299.45,299.45,1
20091201|2009-09-23 23:00,24,299.05,299.05,299.05,299.05,1
20091201|2009-09-23 23:30,24,299.05,299.05,299,299,2
20091201|2009-09-24 00:00,24,299,299,299,299,2
20091201|2009-09-24 01:00,24,299.95,300,299.95,300,3
20091201|2009-09-24 01:30,24,299,299,299,299,3
20091201|2009-09-24 02:00,24,298.9,298.9,298.9,298.9,1
20091201|2009-09-24 02:30,24,298.5,298.5,296.5,296.5,3
20091201|2009-09-24 03:00,24,296.5,296.5,294,294,88
20091201|2009-09-24 03:30,24,294,295,294,295,74
20091201|2009-09-24 04:00,24,294.05,298.25,294,297,16
20091201|2009-09-24 04:30,24,299,299.9,298.1,299.9,6
20091201|2009-09-24 05:00,24,298.15,298.15,298.15,298.15,6
20091201|2009-09-24 07:00,24,298.75,302.5,298.75,302.5,95
20091201|2009-09-24 07:30,24,301.2,303.55,301,303.05,157
20091201|2009-09-24 08:00,24,302.55,302.55,301,301.05,106
20091201|2009-09-24 08:30,24,300,300,298.4,298.5,57
20091201|2009-09-24 09:00,24,298.5,298.5,294.35,296.8,109
20091201|2009-09-24 09:30,24,296.45,297.55,295.2,295.75,96
20091201|2009-09-24 10:00,24,296,296.4,294.95,295.55,57
20091201|2009-09-24 10:30,24,295.55,295.7,294.8,295.7,57
20091201|2009-09-24 11:00,24,296.5,298.75,296.5,298,45
20091201|2009-09-24 11:30,24,298.5,298.5,297.45,297.9,18
20091201|2009-09-24 12:00,24,297.05,298,297.05,298,27
20091201|2009-09-24 12:30,24,297.55,297.55,294.7,295.25,19
20091201|2009-09-24 13:00,24,295.35,295.5,294,294.55,37
20091201|2009-09-24 13:30,24,295.25,296,295.25,296,3
20091201|2009-09-24 14:00,24,296.4,296.4,295.5,295.5,4
20091201|2009-09-24 14:30,24,294.65,294.65,294.65,294.65,1
20091201|2009-09-24 17:00,25,295.5,295.5,295.5,295.5,3
20091201|2009-09-24 19:00,25,296,297,295,295,5
20091201|2009-09-24 19:30,25,294.3,294.3,294.3,294.3,2
20091201|2009-09-24 21:30,25,295,295,295,295,21
20091201|2009-09-25 02:00,25,296.95,296.95,296.95,296.95,2
20091201|2009-09-25 02:30,25,296.7,296.7,296.7,296.7,5
20091201|2009-09-25 03:30,25,294.6,296.5,294.6,296.5,9
20091201|2009-09-25 04:00,25,296.9,296.9,296.9,296.9,1
20091201|2009-09-25 04:30,25,297.3,297.7,297.3,297.7,6
20091201|2009-09-25 05:00,25,297.7,297.7,297.7,297.7,2
20091201|2009-09-25 05:30,25,297.1,297.1,296.9,296.9,2
20091201|2009-09-25 06:00,25,296.5,296.5,296,296.05,7
20091201|2009-09-25 06:30,25,296.05,297,296.05,296.25,26
20091201|2009-09-25 07:00,25,296,296,295.05,295.05,7
20091201|2009-09-25 07:30,25,295.55,295.55,292.55,293.55,137
20091201|2009-09-25 08:00,25,293.55,294.85,293.55,294.1,112
20091201|2009-09-25 08:30,25,294.1,294.5,293.55,294.35,60
20091201|2009-09-25 09:00,25,294.35,297.8,294.35,295.95,51
20091201|2009-09-25 09:30,25,295.4,295.4,294.5,294.7,16
20091201|2009-09-25 10:00,25,294.9,295.65,294.75,294.8,13
20091201|2009-09-25 10:30,25,295.1,295.65,294.45,295,63
20091201|2009-09-25 11:00,25,294.05,294.8,294.05,294.5,11
20091201|2009-09-25 11:30,25,294.35,294.9,294,294.9,25
20091201|2009-09-25 12:00,25,294.85,294.85,294,294,48
20091201|2009-09-25 12:30,25,294,294,294,294,1
20091201|2009-09-25 13:30,25,294.25,294.25,294.25,294.25,1
20091201|2009-09-25 14:30,25,294.35,294.35,294.35,294.35,2
20091201|2009-09-25 15:30,25,294,294,293.75,294,4
20091201|2009-09-25 16:00,25,293.75,293.75,293,293,10
20091201|2009-09-27 17:00,28,293.3,293.3,293.3,293.3,4
20091201|2009-09-27 19:00,28,295,295.75,295,295.75,3
20091201|2009-09-27 19:30,28,296,296,294.5,295,3
20091201|2009-09-27 20:30,28,294,294,292.5,292.5,29
20091201|2009-09-27 22:30,28,292.5,292.5,292,292.5,22
20091201|2009-09-27 23:00,28,292.35,292.5,292.35,292.5,11
20091201|2009-09-27 23:30,28,292,292,292,292,1
20091201|2009-09-28 00:00,28,291.5,291.5,291.5,291.5,2
20091201|2009-09-28 00:30,28,292,292,292,292,7
20091201|2009-09-28 01:30,28,292.5,294.3,292.5,294.3,13
20091201|2009-09-28 02:00,28,294.5,294.5,291.05,291.05,2
20091201|2009-09-28 02:30,28,291.05,291.35,291.05,291.35,10
20091201|2009-09-28 03:00,28,291.05,291.05,286,290,162
20091201|2009-09-28 03:30,28,291,292,291,292,8
20091201|2009-09-28 05:00,28,292.5,292.5,292.5,292.5,1
20091201|2009-09-28 06:00,28,292.05,292.05,290.35,290.5,31
20091201|2009-09-28 06:30,28,290.9,292.9,290.9,292.9,21
20091201|2009-09-28 07:00,28,291.05,291.05,290.25,290.25,14
20091201|2009-09-28 07:30,28,290.25,290.5,283.9,287.5,511
20091201|2009-09-28 08:00,28,288,289.9,286.95,289.45,66
20091201|2009-09-28 08:30,28,289,290.2,288.05,290.2,45
20091201|2009-09-28 09:00,28,290.7,291.4,290.7,291.4,86
20091201|2009-09-28 09:30,28,291.25,292.3,291.25,291.8,77
20091201|2009-09-28 10:00,28,291.8,293,291.7,293,86
20091201|2009-09-28 10:30,28,293,294.9,291.55,293,61
20091201|2009-09-28 11:00,28,294.1,296.8,294.1,294.55,87
20091201|2009-09-28 11:30,28,295,295,293.3,293.3,27
20091201|2009-09-28 12:00,28,293,293.05,293,293,18
20091201|2009-09-28 12:30,28,293,293,292.5,292.5,5
20091201|2009-09-28 13:00,28,292,292,292,292,1
20091201|2009-09-28 14:30,28,290.2,290.2,290,290,3
20091201|2009-09-28 15:00,28,291.75,291.75,289.5,289.5,8
20091201|2009-09-28 15:30,28,289.25,289.25,289.25,289.25,1
20091201|2009-09-28 16:00,28,291.45,291.45,291.45,291.45,1
20091201|2009-09-28 23:30,29,291.1,291.1,291.1,291.1,1
20091201|2009-09-29 00:00,29,291.1,291.1,291.1,291.1,1
20091201|2009-09-29 00:30,29,292.5,292.5,292.5,292.5,1
20091201|2009-09-29 02:00,29,294,294,294,294,6
20091201|2009-09-29 02:30,29,292.5,292.5,292.5,292.5,1
20091201|2009-09-29 03:00,29,292.6,292.6,292.6,292.6,1
20091201|2009-09-29 03:30,29,292.5,292.5,292.5,292.5,2
20091201|2009-09-29 04:30,29,291.2,291.2,289.25,290,49
20091201|2009-09-29 05:00,29,289.15,289.15,289.15,289.15,1
20091201|2009-09-29 05:30,29,290.5,290.5,290.5,290.5,10
20091201|2009-09-29 06:30,29,290,290.2,290,290,25
20091201|2009-09-29 07:00,29,289.5,290,288.9,290,32
20091201|2009-09-29 07:30,29,289.5,291.7,288.25,289,44
20091201|2009-09-29 08:00,29,289,292.8,289,292.5,72
20091201|2009-09-29 08:30,29,292,294.9,292,292.3,71
20091201|2009-09-29 09:00,29,291.05,291.6,290,290,51
20091201|2009-09-29 09:30,29,290.6,293,290.6,292.5,34
20091201|2009-09-29 10:00,29,291.25,292.5,291,291.5,26
20091201|2009-09-29 10:30,29,291,292,290.5,291,63
20091201|2009-09-29 11:00,29,291.5,291.5,290,291,28
20091201|2009-09-29 11:30,29,290.75,291.5,289.6,289.6,73
20091201|2009-09-29 12:00,29,290,291,289,289,37
20091201|2009-09-29 12:30,29,289.05,289.05,289.05,289.05,1
20091201|2009-09-29 13:00,29,289.1,289.5,289.1,289.5,6
20091201|2009-09-29 14:00,29,288.8,288.8,288,288,22
20091201|2009-09-29 14:30,29,288.55,288.55,288.25,288.35,10
20091201|2009-09-29 15:00,29,288.3,288.85,288.25,288.75,8
20091201|2009-09-29 15:30,29,288.75,289.05,288.75,289.05,5
20091201|2009-09-29 17:00,30,289.45,289.45,288.8,289.05,10
20091201|2009-09-29 18:30,30,289.4,290,289.4,290,12
20091201|2009-09-29 19:00,30,290.4,290.5,290.4,290.5,5
20091201|2009-09-29 19:30,30,290.5,290.5,290.5,290.5,6
20091201|2009-09-29 21:00,30,290.9,290.9,290.9,290.9,1
20091201|2009-09-30 02:00,30,291.35,291.5,291.35,291.5,4
20091201|2009-09-30 02:30,30,291.5,291.5,291.5,291.5,5
20091201|2009-09-30 03:00,30,292.05,292.45,291.6,292.45,11
20091201|2009-09-30 03:30,30,292.5,292.7,290.45,290.45,15
20091201|2009-09-30 04:00,30,291.4,292,291.4,292,6
20091201|2009-09-30 04:30,30,292.8,293.6,292.8,293.6,30
20091201|2009-09-30 05:00,30,293,293,293,293,13
20091201|2009-09-30 05:30,30,293.6,294,293.6,293.9,51
20091201|2009-09-30 06:00,30,293.5,294,293.5,294,7
20091201|2009-09-30 06:30,30,293.8,293.8,293.1,293.1,16
20091201|2009-09-30 07:00,30,293.1,293.95,292.8,293.95,20
20091201|2009-09-30 07:30,30,294,294.9,293.6,293.8,57
20091201|2009-09-30 08:00,30,293.8,296,293.65,295.5,104
20091201|2009-09-30 08:30,30,295.5,295.85,293.85,293.85,84
20091201|2009-09-30 09:00,30,294.3,294.5,293.3,293.6,105
20091201|2009-09-30 09:30,30,295.15,295.5,294.9,295.2,43
20091201|2009-09-30 10:00,30,294.15,295.75,294,294.9,42
20091201|2009-09-30 10:30,30,294.8,297,294.8,297,89
20091201|2009-09-30 11:00,30,296.45,297,296.05,297,43
20091201|2009-09-30 11:30,30,297,299.5,297,299.5,251
20091201|2009-09-30 12:00,30,299.3,299.8,297,299.5,53
20091201|2009-09-30 12:30,30,299.35,299.35,298,298,29
20091201|2009-09-30 13:00,30,298.3,298.3,297.1,297.1,8
20091201|2009-09-30 14:00,30,297.1,297.1,297.1,297.1,2
20091201|2009-09-30 14:30,30,298.5,298.5,297.9,297.9,3
20091201|2009-09-30 15:30,30,297.05,297.05,296.9,296.9,7
20091201|2009-09-30 17:00,1,296.55,297.25,296.55,297.25,3
20091201|2009-09-30 17:30,1,297.5,297.75,297,297,10
20091201|2009-09-30 19:30,1,297.75,297.75,297.75,297.75,1
20091201|2009-09-30 20:00,1,297.75,297.75,297.15,297.15,16
20091201|2009-09-30 21:00,1,297.15,297.15,297.15,297.15,5
20091201|2009-09-30 22:00,1,296.35,296.35,296.35,296.35,1
20091201|2009-09-30 22:30,1,296.9,296.9,296.9,296.9,1
20091201|2009-09-30 23:00,1,298.05,298.05,298.05,298.05,2
20091201|2009-10-01 01:00,1,296.4,296.4,296.35,296.35,5
20091201|2009-10-01 01:30,1,295.35,295.35,295.3,295.3,3
20091201|2009-10-01 02:00,1,296.5,296.5,296.5,296.5,12
20091201|2009-10-01 02:30,1,298,298,298,298,4
20091201|2009-10-01 03:00,1,298,298,295.6,297.9,18
20091201|2009-10-01 03:30,1,297.85,297.9,297,297,15
20091201|2009-10-01 04:00,1,297,297.5,297,297.5,5
20091201|2009-10-01 04:30,1,297.2,297.2,296.3,296.3,22
20091201|2009-10-01 05:30,1,296.4,296.5,296.05,296.05,8
20091201|2009-10-01 06:00,1,296.1,296.5,290.85,291.5,150
20091201|2009-10-01 06:30,1,292.35,292.35,292.3,292.3,2
20091201|2009-10-01 07:00,1,292.3,295.9,292.3,295.9,65
20091201|2009-10-01 07:30,1,295,295,292.65,295,129
20091201|2009-10-01 08:00,1,295,296.45,294.7,295.65,106
20091201|2009-10-01 08:30,1,295.65,295.65,293.9,294.35,103
20091201|2009-10-01 09:00,1,294,294.5,293.45,293.45,45
20091201|2009-10-01 09:30,1,293.55,296.2,293.25,294.8,105
20091201|2009-10-01 10:00,1,294.9,295.4,294.15,294.5,21
20091201|2009-10-01 10:30,1,294.5,294.5,292.7,293.2,19
20091201|2009-10-01 11:00,1,293.3,293.7,293.15,293.2,23
20091201|2009-10-01 11:30,1,293.25,293.4,292.45,292.45,13
20091201|2009-10-01 12:00,1,292.5,292.95,292.25,292.25,19
20091201|2009-10-01 13:00,1,292.25,292.25,292,292,11
20091201|2009-10-01 14:00,1,292.5,292.5,292,292,6
20091201|2009-10-01 14:30,1,292,292,292,292,41
20091201|2009-10-01 15:00,1,291.1,292.5,291,291.05,9
20091201|2009-10-01 19:00,2,292.95,292.95,292.95,292.95,3
20091201|2009-10-01 19:30,2,291.05,293.2,291,293.2,29
20091201|2009-10-01 21:30,2,292.7,292.75,292.7,292.75,5
20091201|2009-10-01 22:00,2,291.05,291.05,291,291,3
20091201|2009-10-01 23:30,2,291.3,292.5,291.3,292.5,11
20091201|2009-10-02 01:30,2,292.35,292.4,292,292,30
20091201|2009-10-02 02:00,2,292,293,292,292,20
20091201|2009-10-02 02:30,2,291.1,291.1,291.1,291.1,1
20091201|2009-10-02 03:00,2,292.7,292.7,292.7,292.7,4
20091201|2009-10-02 03:30,2,292.7,292.7,292.7,292.7,1
20091201|2009-10-02 04:00,2,292.3,292.3,292.3,292.3,3
20091201|2009-10-02 04:30,2,291.9,291.9,291.9,291.9,5
20091201|2009-10-02 05:00,2,292.7,292.7,292.7,292.7,1
20091201|2009-10-02 05:30,2,292,292,292,292,8
20091201|2009-10-02 06:00,2,292,292,292,292,5
20091201|2009-10-02 06:30,2,292.95,293,292.9,292.9,86
20091201|2009-10-02 07:00,2,292.4,294.5,292.4,293.5,19
20091201|2009-10-02 07:30,2,292.55,294.2,291.1,293.2,129
20091201|2009-10-02 08:00,2,291.55,293.5,291.55,293,41
20091201|2009-10-02 08:30,2,293.35,294.5,291.6,293.6,67
20091201|2009-10-02 09:00,2,293.6,294.8,293.45,294.8,31
20091201|2009-10-02 09:30,2,295,297.75,295,295.7,100
20091201|2009-10-02 10:00,2,295.65,296.3,295.5,296.05,14
20091201|2009-10-02 10:30,2,296.65,297,296.35,297,14
20091201|2009-10-02 11:00,2,297.3,299,297.05,297.85,127
20091201|2009-10-02 11:30,2,297.55,299,297.55,298.85,83
20091201|2009-10-02 12:00,2,298.5,299.5,298.5,299.15,112
20091201|2009-10-02 13:00,2,298.65,298.65,298.65,298.65,1
20091201|2009-10-02 13:30,2,299.15,299.45,299.15,299.4,5
20091201|2009-10-02 14:00,2,299.3,299.3,299.3,299.3,1
20091201|2009-10-02 14:30,2,299.35,299.35,299.3,299.3,24
20091201|2009-10-02 16:00,2,299.5,299.5,299.5,299.5,1
20091201|2009-10-04 17:00,5,300.5,300.5,299.4,299.4,17
20091201|2009-10-04 18:30,5,299.35,299.35,299.35,299.35,1
20091201|2009-10-04 20:00,5,297.85,297.85,297.85,297.85,1
20091201|2009-10-04 20:30,5,297.8,297.8,297.8,297.8,2
20091201|2009-10-04 21:00,5,298,298,298,298,5
20091201|2009-10-05 01:30,5,298,298,298,298,1
20091201|2009-10-05 02:00,5,296.6,296.6,296.5,296.5,5
20091201|2009-10-05 02:30,5,298.45,299.4,298.25,299.4,20
20091201|2009-10-05 03:00,5,299.5,300.4,298.5,298.5,14
20091201|2009-10-05 03:30,5,297.05,299.45,297,298.6,11
20091201|2009-10-05 04:00,5,299.4,300.95,299.4,300.95,52
20091201|2009-10-05 04:30,5,299.7,299.7,299.65,299.65,10
20091201|2009-10-05 05:30,5,299.7,299.7,299.7,299.7,1
20091201|2009-10-05 06:00,5,299.75,300.5,299.7,300.5,7
20091201|2009-10-05 07:00,5,299.75,299.75,298.1,298.1,22
20091201|2009-10-05 07:30,5,298,300.9,298,299.1,56
20091201|2009-10-05 08:00,5,298.5,300.25,298.5,300.15,34
20091201|2009-10-05 08:30,5,299.55,301.5,299.5,301,38
20091201|2009-10-05 09:00,5,300.65,301,300.65,301,31
20091201|2009-10-05 09:30,5,301.5,302.5,300.45,301.65,70
20091201|2009-10-05 10:00,5,301.9,301.9,299.3,299.7,66
20091201|2009-10-05 10:30,5,299.7,300.65,299.5,300.5,62
20091201|2009-10-05 11:00,5,300.95,301.85,300.7,301.5,20
20091201|2009-10-05 11:30,5,301.5,303.75,301.5,303,130
20091201|2009-10-05 12:00,5,302.9,303.75,302.75,303.25,28
20091201|2009-10-05 12:30,5,303.8,303.8,303.15,303.15,3
20091201|2009-10-05 13:30,5,303.75,303.8,303.25,303.8,8
20091201|2009-10-05 14:00,5,303.35,303.35,303.35,303.35,1
20091201|2009-10-05 15:00,5,303.85,303.9,303.85,303.9,2
20091201|2009-10-05 15:30,5,303.85,303.85,303.85,303.85,1
20091201|2009-10-05 17:30,6,303.25,303.9,303.25,303.9,2
20091201|2009-10-05 18:00,6,303.95,303.95,303.95,303.95,2
20091201|2009-10-05 18:30,6,303.35,303.35,303.35,303.35,1
20091201|2009-10-05 19:00,6,303.4,303.95,303.4,303.4,3
20091201|2009-10-05 19:30,6,303.4,303.95,303.4,303.95,2
20091201|2009-10-05 20:00,6,303.35,303.5,303,303.5,20
20091201|2009-10-05 20:30,6,303.5,303.55,303.5,303.5,12
20091201|2009-10-05 21:00,6,303.5,303.5,302,302,3
20091201|2009-10-05 21:30,6,303,303,303,303,1
20091201|2009-10-05 23:00,6,303.45,303.45,303.45,303.45,1
20091201|2009-10-06 01:00,6,303.45,303.45,303.45,303.45,1
20091201|2009-10-06 01:30,6,302,302,302,302,5
20091201|2009-10-06 02:00,6,303.45,303.45,303.4,303.45,5
20091201|2009-10-06 02:30,6,304,304,302,302,36
20091201|2009-10-06 03:30,6,301.1,302.1,301.1,302.1,8
20091201|2009-10-06 04:30,6,302,302,302,302,1
20091201|2009-10-06 05:00,6,302,302.5,302,302.5,18
20091201|2009-10-06 05:30,6,302.05,302.2,301.5,302.2,17
20091201|2009-10-06 06:00,6,301.5,301.95,301.5,301.95,7
20091201|2009-10-06 06:30,6,302,302,302,302,20
20091201|2009-10-06 07:00,6,302.2,303,302.2,303,24
20091201|2009-10-06 07:30,6,302.95,303.45,302.75,303,50
20091201|2009-10-06 08:00,6,303.05,305,303,304,181
20091201|2009-10-06 08:30,6,304,305.85,304,305.85,104
20091201|2009-10-06 09:00,6,305.8,307.6,305.1,307.2,150
20091201|2009-10-06 09:30,6,306,308.5,305.4,307.5,121
20091201|2009-10-06 10:00,6,307.5,319,307.05,310.5,651
20091201|2009-10-06 10:30,6,310.55,313.3,310.5,310.5,111
20091201|2009-10-06 11:00,6,310.5,311.1,310.5,310.85,26
20091201|2009-10-06 11:30,6,311.1,311.35,310,310.3,84
20091201|2009-10-06 12:00,6,310.55,310.55,308,308,50
20091201|2009-10-06 12:30,6,308.4,309.1,308.4,308.95,5
20091201|2009-10-06 13:00,6,310.35,310.9,308.1,308.4,35
20091201|2009-10-06 13:30,6,309.45,309.55,309.45,309.55,2
20091201|2009-10-06 14:00,6,309,309.95,309,309.95,6
20091201|2009-10-06 14:30,6,309.5,310.1,309,310.1,5
20091201|2009-10-06 15:00,6,309.5,309.7,309.5,309.7,3
20091201|2009-10-06 15:30,6,311,311,311,311,2
20091201|2009-10-06 17:00,7,311,311,311,311,1
20091201|2009-10-06 17:30,7,310.95,310.95,310.95,310.95,1
20091201|2009-10-06 18:30,7,310.95,310.95,310.95,310.95,1
20091201|2009-10-06 19:00,7,309.05,309.05,309.05,309.05,2
20091201|2009-10-06 19:30,7,310.95,312,310.95,312,25
20091201|2009-10-06 20:00,7,312,312.5,312,312.5,27
20091201|2009-10-07 00:30,7,314.5,315.5,314.5,315.5,33
20091201|2009-10-07 01:00,7,316,317,316,317,26
20091201|2009-10-07 01:30,7,313.5,313.5,313.5,313.5,1
20091201|2009-10-07 02:00,7,313.5,313.5,311.55,313.5,17
20091201|2009-10-07 02:30,7,313.75,313.75,312.2,312.2,5
20091201|2009-10-07 03:00,7,313.75,315.7,313.75,314.9,30
20091201|2009-10-07 03:30,7,314.8,315,312.55,314.5,21
20091201|2009-10-07 04:00,7,313.7,315,313.7,315,86
20091201|2009-10-07 04:30,7,315,317.5,315,317.5,87
20091201|2009-10-07 05:00,7,317.9,318,317.9,318,9
20091201|2009-10-07 05:30,7,317,317.5,316.05,316.05,24
20091201|2009-10-07 06:00,7,317,317.85,315.2,317.8,123
20091201|2009-10-07 06:30,7,316.05,316.05,316,316,2
20091201|2009-10-07 07:00,7,315.65,317.7,314.2,317.7,35
20091201|2009-10-07 07:30,7,317.95,318,314.3,314.3,49
20091201|2009-10-07 08:00,7,314.25,315.6,314,315.6,65
20091201|2009-10-07 08:30,7,315.8,316.75,314.75,315.15,45
20091201|2009-10-07 09:00,7,315,316.25,314.65,316.25,26
20091201|2009-10-07 09:30,7,314.85,315,313.95,315,61
20091201|2009-10-07 10:00,7,315.05,316,315,316,28
20091201|2009-10-07 10:30,7,316,316,314.1,314.1,45
20091201|2009-10-07 11:00,7,313.9,314,312.2,314,23
20091201|2009-10-07 11:30,7,313.85,315.55,312.6,312.7,64
20091201|2009-10-07 12:00,7,313.85,313.85,313.4,313.4,4
20091201|2009-10-07 12:30,7,313.75,313.75,313.05,313.65,11
20091201|2009-10-07 13:00,7,313.95,314.4,313.95,314.25,17
20091201|2009-10-07 13:30,7,314.3,314.55,314.3,314.55,2
20091201|2009-10-07 14:00,7,314.35,315.25,314.3,315.25,6
20091201|2009-10-07 14:30,7,315.5,315.75,315.5,315.75,3
20091201|2009-10-07 15:00,7,315.2,315.2,313.7,313.7,3
20091201|2009-10-07 16:00,7,315.7,315.7,315.7,315.7,1
20091201|2009-10-07 17:00,8,314.75,315.7,314.75,315.7,2
20091201|2009-10-07 17:30,8,315.7,315.75,315.7,315.75,2
20091201|2009-10-07 18:30,8,315.25,315.25,315.25,315.25,1
20091201|2009-10-07 19:00,8,315.75,315.75,315,315,4
20091201|2009-10-07 19:30,8,315.5,316,315.5,316,13
20091201|2009-10-07 20:00,8,315.5,316.5,315.5,316.5,15
20091201|2009-10-07 20:30,8,316.5,316.8,316.5,316.8,5
20091201|2009-10-07 21:00,8,317,317,317,317,12
20091201|2009-10-07 22:30,8,317,317,317,317,1
20091201|2009-10-07 23:30,8,317,317,316.5,316.5,2
20091201|2009-10-08 00:00,8,317,317,317,317,1
20091201|2009-10-08 01:00,8,317,317,317,317,21
20091201|2009-10-08 01:30,8,317,319,317,319,67
20091201|2009-10-08 02:00,8,320,320,318,319.45,19
20091201|2009-10-08 02:30,8,318.6,319,318.6,319,34
20091201|2009-10-08 03:00,8,318.5,318.5,316.75,317,21
20091201|2009-10-08 03:30,8,316.6,319,316.6,319,76
20091201|2009-10-08 04:00,8,318,318,318,318,5
20091201|2009-10-08 04:30,8,318,318.75,316.45,316.45,21
20091201|2009-10-08 05:00,8,317.5,317.5,317.5,317.5,7
20091201|2009-10-08 05:30,8,317.5,318.5,317.5,318.5,11
20091201|2009-10-08 06:00,8,317.5,319.8,317.5,319.8,71
20091201|2009-10-08 06:30,8,318.85,321.5,318.8,321.5,80
20091201|2009-10-08 07:00,8,321,322,321,321.1,52
20091201|2009-10-08 07:30,8,319.5,320.5,319,320.5,26
20091201|2009-10-08 08:00,8,320.4,320.6,317.6,317.65,41
20091201|2009-10-08 08:30,8,317.35,318.3,317,317,35
20091201|2009-10-08 09:00,8,317,317.8,316.55,317.7,36
20091201|2009-10-08 09:30,8,318.3,319.3,318.3,319,20
20091201|2009-10-08 10:00,8,319,319.5,318.75,318.95,50
20091201|2009-10-08 10:30,8,319.3,320.8,319.1,320.15,40
20091201|2009-10-08 11:00,8,320.15,323,320,322.5,113
20091201|2009-10-08 11:30,8,322.05,322.9,321.25,322.9,31
20091201|2009-10-08 12:00,8,322.9,324.3,322.1,322.1,117
20091201|2009-10-08 12:30,8,322.35,324,322.15,323.5,18
20091201|2009-10-08 13:00,8,322.95,322.95,322.05,322.25,12
20091201|2009-10-08 13:30,8,322.25,322.3,321.1,321.1,35
20091201|2009-10-08 14:00,8,321.05,321.05,321.05,321.05,4
20091201|2009-10-08 14:30,8,322.05,322.05,321.05,321.2,28
20091201|2009-10-08 17:30,9,321.3,321.9,321.3,321.9,3
20091201|2009-10-08 18:00,9,322.5,322.5,321.25,321.25,4
20091201|2009-10-08 18:30,9,321.25,321.25,321.25,321.25,1
20091201|2009-10-08 19:00,9,321.25,321.25,319.5,319.5,12
20091201|2009-10-08 19:30,9,319,319,318.7,318.7,5
20091201|2009-10-08 20:00,9,318.7,318.7,318.7,318.7,1
20091201|2009-10-08 20:30,9,319,319,318.5,319,15
20091201|2009-10-08 21:00,9,318.65,319,318.65,319,11
20091201|2009-10-11 17:30,12,322,322,322,322,1
20091201|2009-10-11 18:00,12,324.45,324.8,324.45,324.75,4
20091201|2009-10-11 18:30,12,323.25,323.45,323.25,323.45,7
20091201|2009-10-11 19:00,12,323.8,324,323.8,324,9
20091201|2009-10-11 20:00,12,324,324,324,324,2
20091201|2009-10-11 21:30,12,323.3,323.3,323,323,5
20091201|2009-10-11 22:00,12,324.75,324.75,324.75,324.75,1
20091201|2009-10-11 23:00,12,324.75,324.75,324.75,324.75,1
20091201|2009-10-11 23:30,12,324.8,324.8,324.8,324.8,3
20091201|2009-10-12 02:00,12,323.05,324.4,322.9,323.1,19
20091201|2009-10-12 02:30,12,323,323.5,323,323.5,3
20091201|2009-10-12 03:30,12,323.3,323.5,322.8,323.5,13
20091201|2009-10-12 04:00,12,324,325.5,323.95,325.5,32
20091201|2009-10-12 04:30,12,325.3,326,322,324.55,51
20091201|2009-10-12 05:00,12,325.3,325.3,325.3,325.3,1
20091201|2009-10-12 05:30,12,325.2,325.2,325.2,325.2,1
20091201|2009-10-12 06:00,12,324.95,324.95,324.9,324.9,2
20091201|2009-10-12 06:30,12,323.75,324.75,323.75,324.75,8
20091201|2009-10-12 07:00,12,325,325,323.7,323.75,11
20091201|2009-10-12 07:30,12,323.95,327.05,323.15,326.5,105
20091201|2009-10-12 08:00,12,325,327.05,325,325.05,18
20091201|2009-10-12 08:30,12,326.25,327.5,326.25,327.5,53
20091201|2009-10-12 09:00,12,327.5,327.75,327,327.75,38
20091201|2009-10-12 09:30,12,327.6,328.4,327.5,327.5,40
20091201|2009-10-12 10:00,12,328,329.5,328,329.5,61
20091201|2009-10-12 10:30,12,329.25,329.65,328.75,329.65,22
20091201|2009-10-12 11:00,12,329.6,331.5,329.35,331.45,123
20091201|2009-10-12 11:30,12,331.4,331.4,329.8,329.8,27
20091201|2009-10-12 12:00,12,329.8,329.8,329.15,329.15,6
20091201|2009-10-12 12:30,12,330.85,330.9,330.85,330.9,2
20091201|2009-10-12 13:00,12,330.05,330.6,328.5,328.5,22
20091201|2009-10-12 14:00,12,328,328.5,328,328.5,4
20091201|2009-10-12 14:30,12,328.75,328.75,328.75,328.75,1
20091201|2009-10-12 17:00,13,328.6,329,328.6,329,3
20091201|2009-10-12 18:30,13,327.55,327.55,327.5,327.5,2
20091201|2009-10-12 19:00,13,328,329,328,329,3
20091201|2009-10-12 20:00,13,331.7,332,331.55,331.55,9
20091201|2009-10-12 20:30,13,331.45,331.45,331.45,331.45,1
20091201|2009-10-12 21:30,13,331.3,331.45,331.3,331.45,6
20091201|2009-10-12 23:00,13,331.5,332,331.5,332,4
20091201|2009-10-13 00:00,13,332,332,332,332,2
20091201|2009-10-13 00:30,13,332,332.5,332,332.5,9
20091201|2009-10-13 01:00,13,332.5,336,332.5,336,39
20091201|2009-10-13 01:30,13,334.25,335.45,333,333.05,18
20091201|2009-10-13 02:00,13,333.05,333.05,332.8,332.8,3
20091201|2009-10-13 02:30,13,332.8,332.8,331.6,331.6,2
20091201|2009-10-13 03:00,13,333.4,334.95,331.65,334.2,30
20091201|2009-10-13 03:30,13,334.3,337.9,334.2,337.85,88
20091201|2009-10-13 04:00,13,337,337,336.2,336.2,29
20091201|2009-10-13 04:30,13,336.05,336.5,335.75,336.5,22
20091201|2009-10-13 05:00,13,336.05,336.05,335.75,335.75,31
20091201|2009-10-13 05:30,13,336,336,335.5,335.5,33
20091201|2009-10-13 06:00,13,335.5,335.5,335.5,335.5,20
20091201|2009-10-13 06:30,13,335.75,335.75,335,335,14
20091201|2009-10-13 07:00,13,334.5,336,334,335.45,27
20091201|2009-10-13 07:30,13,334.9,335,331.25,332,176
20091201|2009-10-13 08:00,13,332.25,335.4,331.75,333.5,77
20091201|2009-10-13 08:30,13,332.25,333,330,331,58
20091201|2009-10-13 09:00,13,331.65,332,329,329.6,147
20091201|2009-10-13 09:30,13,330.25,333,330.25,333,90
20091201|2009-10-13 10:00,13,332.6,332.6,330.75,331.5,25
20091201|2009-10-13 10:30,13,331.8,332.6,331.65,332.2,30
20091201|2009-10-13 11:00,13,332.2,332.2,330.55,330.7,15
20091201|2009-10-13 11:30,13,331.85,331.95,329.05,329.85,50
20091201|2009-10-13 12:00,13,329.8,330.2,329.2,329.5,41
20091201|2009-10-13 12:30,13,329.5,329.75,329,329.65,65
20091201|2009-10-13 13:00,13,329.8,329.8,328,329,17
20091201|2009-10-13 13:30,13,328.65,328.7,327.5,327.6,52
20091201|2009-10-13 14:00,13,327.6,328,327.5,328,8
20091201|2009-10-13 14:30,13,328,328.1,327.7,328.1,9
20091201|2009-10-13 15:00,13,327.9,330,327.75,330,25
20091201|2009-10-13 18:30,14,331,332,331,332,4
20091201|2009-10-13 19:00,14,332.5,333.45,332.5,333.45,17
20091201|2009-10-13 19:30,14,331.65,333.8,331.65,333,21
20091201|2009-10-13 20:30,14,333,333,332.5,333,6
20091201|2009-10-13 21:00,14,333.5,333.5,333.5,333.5,1
20091201|2009-10-13 21:30,14,333,333,332.4,332.4,4
20091201|2009-10-13 22:30,14,333.7,333.9,333.7,333.9,3
20091201|2009-10-13 23:00,14,332,332,332,332,1
20091201|2009-10-13 23:30,14,332.75,332.75,332.75,332.75,2
20091201|2009-10-14 00:00,14,332.95,333,332.95,333,2
20091201|2009-10-14 01:00,14,333,334.5,333,334.5,27
20091201|2009-10-14 01:30,14,333,333,333,333,1
20091201|2009-10-14 02:00,14,333,334,333,334,6
20091201|2009-10-14 02:30,14,333.95,333.95,333.2,333.2,4
20091201|2009-10-14 03:00,14,333.25,333.5,332.5,332.5,12
20091201|2009-10-14 03:30,14,331.7,331.7,329.9,330,37
20091201|2009-10-14 04:00,14,330,330,328,328,33
20091201|2009-10-14 04:30,14,327.6,328,327,328,28
20091201|2009-10-14 05:00,14,326.5,327.25,325.5,327.25,41
20091201|2009-10-14 05:30,14,327.5,328,327.5,328,20
20091201|2009-10-14 06:00,14,328,328.8,327.75,328,44
20091201|2009-10-14 06:30,14,327.2,327.2,325.6,325.6,21
20091201|2009-10-14 07:00,14,325,327.65,323.6,327.65,113
20091201|2009-10-14 07:30,14,326.55,328.2,326.25,328,46
20091201|2009-10-14 08:00,14,328,328.35,325.35,327.55,117
20091201|2009-10-14 08:30,14,327.5,328.8,327.5,328.1,29
20091201|2009-10-14 09:00,14,327.5,328.75,327.5,328.75,17
20091201|2009-10-14 09:30,14,328.45,328.8,328.45,328.8,19
20091201|2009-10-14 10:00,14,328.8,329.5,328.45,329.25,50
20091201|2009-10-14 10:30,14,329.95,330.9,329.3,330.25,38
20091201|2009-10-14 11:00,14,330.2,330.9,330.2,330.8,40
20091201|2009-10-14 11:30,14,330.8,331.25,330.3,330.7,53
20091201|2009-10-14 12:00,14,330.25,330.95,329.85,330.55,41
20091201|2009-10-14 12:30,14,330.55,331,330.35,331,10
20091201|2009-10-14 13:00,14,331.35,331.5,330.95,331,33
20091201|2009-10-14 13:30,14,331.15,331.3,329.75,329.75,39
20091201|2009-10-14 14:00,14,330,331.2,330,331.15,3
20091201|2009-10-14 15:00,14,331.3,331.35,331.3,331.35,2
20091201|2009-10-14 16:00,14,331.3,331.3,331.3,331.3,1
20091201|2009-10-14 17:00,15,331.5,331.5,330.1,330.1,2
20091201|2009-10-14 18:00,15,331.5,332,331.5,332,6
20091201|2009-10-14 18:30,15,330.85,330.85,330.8,330.8,5
20091201|2009-10-14 19:30,15,331.95,332,331.95,332,4
20091201|2009-10-14 20:00,15,332.05,333,332.05,333,2
20091201|2009-10-14 21:00,15,330.8,330.8,330,330,3
20091201|2009-10-15 01:00,15,331.5,331.6,331.5,331.6,4
20091201|2009-10-15 01:30,15,331.55,331.55,327.5,329.9,39
20091201|2009-10-15 02:00,15,329.8,329.8,329.8,329.8,1
20091201|2009-10-15 03:00,15,328.25,328.25,326.6,326.8,32
20091201|2009-10-15 03:30,15,326.8,326.8,326,326.5,15
20091201|2009-10-15 04:00,15,327.35,328,326.5,326.5,6
20091201|2009-10-15 04:30,15,326.25,327,326,326,32
20091201|2009-10-15 05:00,15,326.5,327.5,326.5,327.5,8
20091201|2009-10-15 05:30,15,327.5,327.5,327.5,327.5,7
20091201|2009-10-15 06:00,15,327.5,327.5,326,326,18
20091201|2009-10-15 06:30,15,325.75,326,325.75,325.75,3
20091201|2009-10-15 07:00,15,325.5,326.85,324.5,326.85,21
20091201|2009-10-15 07:30,15,326.85,327,325.9,326,35
20091201|2009-10-15 08:00,15,326.85,328.4,326.75,328.4,15
20091201|2009-10-15 08:30,15,328.65,329.45,328.35,329.25,43
20091201|2009-10-15 09:00,15,329.2,329.45,328.95,329.45,24
20091201|2009-10-15 09:30,15,329,329.4,328.35,329,46
20091201|2009-10-15 10:00,15,329.65,329.8,329.45,329.8,55
20091201|2009-10-15 10:30,15,329.8,332,329.25,331.4,51
20091201|2009-10-15 11:00,15,331.4,331.8,331.4,331.55,11
20091201|2009-10-15 11:30,15,331.75,331.75,327.85,328.05,41
20091201|2009-10-15 12:00,15,328.1,328.3,327.05,327.9,26
20091201|2009-10-15 12:30,15,327.9,327.9,327.1,327.75,5
20091201|2009-10-15 13:00,15,327.4,328.5,327,328.5,5
20091201|2009-10-15 13:30,15,327.2,327.2,327.2,327.2,1
20091201|2009-10-15 14:00,15,327.7,327.7,327.7,327.7,2
20091201|2009-10-15 14:30,15,327.25,327.25,327.2,327.2,2
20091201|2009-10-15 15:30,15,327.65,327.7,327.65,327.7,4
20091201|2009-10-15 17:00,16,326.8,326.8,326.8,326.8,4
20091201|2009-10-15 17:30,16,326.5,326.5,326.5,326.5,3
20091201|2009-10-15 19:00,16,327.45,327.45,327.45,327.45,1
20091201|2009-10-15 21:00,16,327.95,328,327.95,328,3
20091201|2009-10-15 22:00,16,327.3,327.3,327.3,327.3,1
20091201|2009-10-15 23:30,16,326.5,327.3,326.5,327.3,4
20091201|2009-10-16 00:00,16,327.3,327.3,326.5,326.5,12
20091201|2009-10-16 01:00,16,326,327.35,326,327.35,13
20091201|2009-10-16 01:30,16,326.05,326.05,326.05,326.05,1
20091201|2009-10-16 03:30,16,327.05,327.05,327.05,327.05,1
20091201|2009-10-16 04:00,16,327,327,326.5,326.5,12
20091201|2009-10-16 04:30,16,326.55,326.55,326.55,326.55,8
20091201|2009-10-16 05:00,16,327,327,327,327,5
20091201|2009-10-16 05:30,16,327.5,327.5,327.5,327.5,10
20091201|2009-10-16 06:00,16,327,328,327,328,33
20091201|2009-10-16 06:30,16,327.55,327.55,327.4,327.55,49
20091201|2009-10-16 07:00,16,327.6,327.95,327.1,327.1,34
20091201|2009-10-16 07:30,16,327.4,327.8,327.1,327.8,33
20091201|2009-10-16 08:00,16,327.8,330.5,327.7,328.4,108
20091201|2009-10-16 08:30,16,328.55,329.75,328,329.2,28
20091201|2009-10-16 09:00,16,328.5,329.35,328.05,329.35,68
20091201|2009-10-16 09:30,16,327.95,329,327.95,329,22
20091201|2009-10-16 10:00,16,329,330.4,329,329.5,74
20091201|2009-10-16 10:30,16,329.5,330.5,329.5,329.9,32
20091201|2009-10-16 11:00,16,329.85,330.25,329.25,330.25,13
20091201|2009-10-16 11:30,16,330.2,330.75,329.1,330.75,28
20091201|2009-10-16 12:00,16,330.05,330.5,330,330.35,9
20091201|2009-10-16 12:30,16,330.05,330.45,330.05,330.35,7
20091201|2009-10-16 13:00,16,329.85,330.5,329.85,330.5,11
20091201|2009-10-16 13:30,16,329.65,330.4,329.65,330.4,2
20091201|2009-10-16 14:30,16,330.45,330.45,330,330,6
20091201|2009-10-16 15:00,16,330.4,330.95,329.35,329.85,11
20091201|2009-10-18 17:00,19,331,331,331,331,7
20091201|2009-10-18 17:30,19,331,331.95,331,331,17
20091201|2009-10-18 18:00,19,331,331.5,331,331.5,7
20091201|2009-10-18 18:30,19,331.5,331.5,331.2,331.2,3
20091201|2009-10-18 19:00,19,331.05,331.3,330.05,330.6,8
20091201|2009-10-18 19:30,19,330.05,330.05,330.05,330.05,3
20091201|2009-10-18 20:00,19,330.6,330.6,330.05,330.05,2
20091201|2009-10-18 20:30,19,330.05,330.05,330,330,4
20091201|2009-10-18 21:30,19,330,330,330,330,2
20091201|2009-10-18 22:30,19,329.5,330,329.5,330,2
20091201|2009-10-18 23:00,19,330.3,330.6,330.3,330.6,5
20091201|2009-10-18 23:30,19,330.6,330.6,330.6,330.6,6
20091201|2009-10-19 02:00,19,330.6,330.6,328.2,328.2,21
20091201|2009-10-19 02:30,19,330.15,330.15,330,330,3
20091201|2009-10-19 05:00,19,330.05,331,330.05,331,11
20091201|2009-10-19 05:30,19,330.05,330.05,330,330,4
20091201|2009-10-19 06:00,19,330,330,330,330,3
20091201|2009-10-19 06:30,19,331.1,331.1,331.1,331.1,1
20091201|2009-10-19 07:00,19,330.2,330.2,330.1,330.1,6
20091201|2009-10-19 07:30,19,331,331.4,330.3,330.3,6
20091201|2009-10-19 08:00,19,331,333.75,330.85,333.65,79
20091201|2009-10-19 08:30,19,332.55,332.9,331.05,331.6,32
20091201|2009-10-19 09:00,19,331.7,333.2,331.4,331.4,30
20091201|2009-10-19 09:30,19,331.9,333.8,331.9,333,23
20091201|2009-10-19 10:00,19,333.45,335,333.05,334.5,52
20091201|2009-10-19 10:30,19,334.95,335.8,333.9,335.2,73
20091201|2009-10-19 11:00,19,335.75,336.55,335.15,335.9,28
20091201|2009-10-19 11:30,19,335,335,334.2,334.75,30
20091201|2009-10-19 12:00,19,334.75,336,334.25,336,33
20091201|2009-10-19 12:30,19,336.55,336.55,336.55,336.55,2
20091201|2009-10-19 13:00,19,334.45,336.5,334.45,336.5,11
20091201|2009-10-19 13:30,19,335.2,335.2,335.2,335.2,1
20091201|2009-10-19 14:00,19,335,335.35,334.55,335.35,4
20091201|2009-10-19 15:00,19,336.2,336.6,336.2,336.6,7
20091201|2009-10-19 15:30,19,336.55,336.6,336.55,336.6,2
20091201|2009-10-19 16:00,19,336.55,336.55,336.55,336.55,2
20091201|2009-10-19 17:30,20,336.5,336.5,336.5,336.5,5
20091201|2009-10-19 19:30,20,335.9,336.4,335.9,336.4,11
20091201|2009-10-19 20:00,20,336.4,336.4,336.4,336.4,2
20091201|2009-10-19 21:00,20,336.6,336.6,336.6,336.6,1
20091201|2009-10-19 21:30,20,336.6,336.6,336.6,336.6,1
20091201|2009-10-19 22:00,20,337,337,337,337,9
20091201|2009-10-19 22:30,20,337,337,337,337,1
20091201|2009-10-19 23:30,20,337,337,337,337,1
20091201|2009-10-20 00:30,20,337,337.5,337,337,16
20091201|2009-10-20 01:00,20,337.45,338,337.45,338,8
20091201|2009-10-20 02:00,20,337.6,337.6,337,337,9
20091201|2009-10-20 02:30,20,337.35,337.35,336.55,336.55,13
20091201|2009-10-20 03:00,20,336.5,337,336.5,337,5
20091201|2009-10-20 03:30,20,336.5,336.5,336.5,336.5,38
20091201|2009-10-20 04:00,20,336.5,337.25,336.5,337.25,6
20091201|2009-10-20 04:30,20,337.25,337.25,337.25,337.25,1
20091201|2009-10-20 05:00,20,336,337.25,336,337.25,8
20091201|2009-10-20 05:30,20,337.25,337.5,336.7,337.5,30
20091201|2009-10-20 06:00,20,337.5,337.7,337.1,337.7,3
20091201|2009-10-20 06:30,20,337.75,337.75,337,337.75,5
20091201|2009-10-20 07:00,20,337.75,339,337.75,339,87
20091201|2009-10-20 07:30,20,338.8,341,338.15,340.8,113
20091201|2009-10-20 08:00,20,341,341.5,340,340.55,58
20091201|2009-10-20 08:30,20,340.75,340.75,339.05,340,69
20091201|2009-10-20 09:00,20,340,340,338.05,338.5,68
20091201|2009-10-20 09:30,20,339.6,340.35,339.15,340.35,22
20091201|2009-10-20 10:00,20,340.65,341.95,339.7,339.7,94
20091201|2009-10-20 10:30,20,339.6,339.7,337.7,337.7,111
20091201|2009-10-20 11:00,20,337.2,338.6,337.2,338.6,52
20091201|2009-10-20 11:30,20,338.55,338.6,337.5,337.7,38
20091201|2009-10-20 12:00,20,337.7,338.2,337.6,338.15,9
20091201|2009-10-20 12:30,20,338,338,337.8,337.8,4
20091201|2009-10-20 13:00,20,338,338.35,338,338.35,2
20091201|2009-10-20 13:30,20,338.4,338.55,338.4,338.55,4
20091201|2009-10-20 14:00,20,338.55,338.6,338.55,338.6,9
20091201|2009-10-20 14:30,20,338.6,338.6,338.6,338.6,1
20091201|2009-10-20 15:30,20,338.4,338.4,338.4,338.4,1
20091201|2009-10-20 17:00,21,338.2,338.2,337.5,337.8,4
20091201|2009-10-20 17:30,21,337.45,337.45,337.45,337.45,1
20091201|2009-10-20 19:00,21,337.95,338.2,337.6,337.6,5
20091201|2009-10-20 19:30,21,337.45,337.45,336.15,336.15,15
20091201|2009-10-20 20:00,21,336.15,336.15,335,335.75,28
20091201|2009-10-20 20:30,21,335.75,337,335.75,337,5
20091201|2009-10-20 21:00,21,335.85,336.4,335.85,336.4,4
20091201|2009-10-20 21:30,21,337,337,337,337,6
20091201|2009-10-20 22:00,21,338.9,339.65,338.9,339.65,2
20091201|2009-10-20 23:30,21,338.5,338.5,338.5,338.5,5
20091201|2009-10-21 00:00,21,339.45,339.45,339.45,339.45,1
20091201|2009-10-21 01:30,21,339.25,339.25,339.25,339.25,1
20091201|2009-10-21 02:00,21,339,339,339,339,1
20091201|2009-10-21 02:30,21,339,339,338.6,338.6,4
20091201|2009-10-21 03:00,21,339,339,339,339,17
20091201|2009-10-21 03:30,21,337.7,337.7,337.7,337.7,3
20091201|2009-10-21 04:30,21,337.8,337.8,337,337,11
20091201|2009-10-21 05:00,21,337,337,336.05,336.05,13
20091201|2009-10-21 05:30,21,335.8,335.8,335.15,335.15,5
20091201|2009-10-21 06:00,21,335.4,335.4,335,335,17
20091201|2009-10-21 06:30,21,336,336,335.25,335.55,17
20091201|2009-10-21 07:00,21,335.3,336,335.3,336,10
20091201|2009-10-21 07:30,21,335.85,336.85,335.85,336.5,31
20091201|2009-10-21 08:00,21,336.25,338,336,338,67
20091201|2009-10-21 08:30,21,338,340.5,337.5,339.5,29
20091201|2009-10-21 09:00,21,339.5,339.5,338.55,338.55,12
20091201|2009-10-21 09:30,21,339.15,341,339.05,341,47
20091201|2009-10-21 10:00,21,340,340.6,339.5,340.6,24
20091201|2009-10-21 10:30,21,340.8,341.6,340.6,341,43
20091201|2009-10-21 11:00,21,341,341.45,340.1,341.45,13
20091201|2009-10-21 11:30,21,341.45,341.5,341.45,341.5,5
20091201|2009-10-21 12:00,21,341.5,341.8,340.35,341,42
20091201|2009-10-21 12:30,21,341.05,341.5,340.6,340.6,6
20091201|2009-10-21 13:00,21,340.6,340.6,340.6,340.6,3
20091201|2009-10-21 13:30,21,340.65,340.65,340.65,340.65,1
20091201|2009-10-21 14:00,21,340.8,340.85,340.8,340.85,2
20091201|2009-10-21 14:30,21,340.8,340.8,339.2,339.85,23
20091201|2009-10-21 15:00,21,339.55,339.6,336.3,336.3,5
20091201|2009-10-21 15:30,21,341.5,341.7,341.5,341.7,2
20091201|2009-10-21 16:00,21,339,339,339,339,1
20091201|2009-10-21 17:00,22,341.75,341.75,340.95,340.95,2
20091201|2009-10-21 17:30,22,340.05,340.05,340,340,4
20091201|2009-10-21 18:00,22,341.8,341.8,341,341,3
20091201|2009-10-21 19:00,22,340,340,340,340,2
20091201|2009-10-21 20:00,22,340,340,340,340,1
20091201|2009-10-21 21:00,22,340.3,340.3,340,340,3
20091201|2009-10-21 21:30,22,339,339,339,339,3
20091201|2009-10-21 22:00,22,339,339,339,339,3
20091201|2009-10-21 22:30,22,339,339,339,339,2
20091201|2009-10-21 23:30,22,340,340,340,340,1
20091201|2009-10-22 00:30,22,340,340,340,340,1
20091201|2009-10-22 01:00,22,340,340,340,340,3
20091201|2009-10-22 01:30,22,339.05,339.05,338,338,6
20091201|2009-10-22 02:00,22,338.1,338.1,338,338,11
20091201|2009-10-22 02:30,22,338,338,337.65,337.65,4
20091201|2009-10-22 03:00,22,338,338,337.1,337.4,9
20091201|2009-10-22 03:30,22,337.05,337.5,337.05,337.5,40
20091201|2009-10-22 05:00,22,338,338,338,338,4
20091201|2009-10-22 06:00,22,338.5,338.5,338.5,338.5,1
20091201|2009-10-22 06:30,22,339.5,339.5,338.5,338.75,25
20091201|2009-10-22 07:00,22,339.25,339.25,339.25,339.25,3
20091201|2009-10-22 07:30,22,338.5,339,335.5,336,64
20091201|2009-10-22 08:00,22,337.7,337.7,336,337.5,23
20091201|2009-10-22 08:30,22,337.5,337.5,336.65,336.65,22
20091201|2009-10-22 09:00,22,336.25,338.35,336.15,337.05,45
20091201|2009-10-22 09:30,22,337,338.45,337,338.1,26
20091201|2009-10-22 10:00,22,338.15,339,338.1,339,26
20091201|2009-10-22 10:30,22,339,339.45,338.25,338.25,23
20091201|2009-10-22 11:00,22,338.35,338.95,337.9,338.2,22
20091201|2009-10-22 11:30,22,338.2,339.95,338.2,339.95,18
20091201|2009-10-22 12:00,22,338.8,338.8,338.2,338.2,18
20091201|2009-10-22 12:30,22,337.15,337.75,337.15,337.75,6
20091201|2009-10-22 13:00,22,337.5,339.5,337.5,339.5,8
20091201|2009-10-22 13:30,22,339.7,339.75,338.2,338.2,6
20091201|2009-10-22 15:00,22,339.7,339.7,339.7,339.7,1
20091201|2009-10-22 15:30,22,338.65,338.65,338.65,338.65,1
20091201|2009-10-22 16:00,22,338.65,338.65,338.65,338.65,1
20091201|2009-10-22 17:00,23,338.2,338.2,338.2,338.2,1
20091201|2009-10-22 19:00,23,339,339,339,339,10
20091201|2009-10-22 19:30,23,339,339,338,338,7
20091201|2009-10-22 20:00,23,338.55,338.55,338.55,338.55,2
20091201|2009-10-22 20:30,23,338.5,338.5,338.5,338.5,3
20091201|2009-10-22 21:00,23,338.55,338.55,338.55,338.55,1
20091201|2009-10-22 21:30,23,338.55,338.55,338.55,338.55,4
20091201|2009-10-22 22:00,23,338.9,338.9,338.9,338.9,5
20091201|2009-10-22 22:30,23,338.9,339,338.9,339,4
20091201|2009-10-22 23:00,23,339,339,339,339,1
20091201|2009-10-22 23:30,23,339,339,339,339,6
20091201|2009-10-23 00:00,23,339.5,339.5,339.5,339.5,1
20091201|2009-10-23 02:00,23,338.6,339.25,338,338.5,41
20091201|2009-10-23 02:30,23,338,338,337,337.6,42
20091201|2009-10-23 03:00,23,338,338.4,337,337,30
20091201|2009-10-23 03:30,23,338,338.45,337.5,337.5,14
20091201|2009-10-23 04:00,23,337.95,337.95,337.95,337.95,2
20091201|2009-10-23 04:30,23,337.95,338,337.5,337.5,59
20091201|2009-10-23 05:00,23,337.5,337.5,337,337.15,37
20091201|2009-10-23 05:30,23,336.75,337,336.75,337,17
20091201|2009-10-23 06:00,23,336.95,336.95,336.95,336.95,1
20091201|2009-10-23 06:30,23,337,337,337,337,5
20091201|2009-10-23 07:00,23,337,337.4,336.35,337.4,10
20091201|2009-10-23 07:30,23,337.3,340.15,337.3,339.4,126
20091201|2009-10-23 08:00,23,339.85,339.95,339.2,339.65,48
20091201|2009-10-23 08:30,23,339.3,340.35,338.7,340.35,32
20091201|2009-10-23 09:00,23,339.5,339.5,337.1,338.65,24
20091201|2009-10-23 09:30,23,338.65,339.95,338.65,339,45
20091201|2009-10-23 10:00,23,338.45,338.5,337,337.45,55
20091201|2009-10-23 10:30,23,338,338.15,337.45,338,35
20091201|2009-10-23 11:00,23,338,338,338,338,13
20091201|2009-10-23 11:30,23,338,339.5,337.05,339.5,61
20091201|2009-10-23 12:00,23,338.9,338.9,337,337.05,18
20091201|2009-10-23 12:30,23,338.75,338.75,338.75,338.75,1
20091201|2009-10-23 13:00,23,337.45,337.55,337.45,337.55,2
20091201|2009-10-23 14:30,23,337,337,337,337,1
20091201|2009-10-23 15:30,23,337,337,337,337,1
20091201|2009-10-23 16:00,23,337,337,337,337,6
20091201|2009-10-25 17:00,26,338.5,338.5,337.5,338.5,6
20091201|2009-10-25 18:00,26,338.25,338.3,337.3,337.3,3
20091201|2009-10-25 19:30,26,338.4,338.5,338.4,338.5,4
20091201|2009-10-25 22:00,26,338.05,338.1,338.05,338.1,2
20091201|2009-10-26 01:00,26,338.05,338.05,338.05,338.05,1
20091201|2009-10-26 01:30,26,338.1,338.1,338.1,338.1,1
20091201|2009-10-26 02:30,26,338,338,338,338,1
20091201|2009-10-26 03:00,26,338,338,338,338,21
20091201|2009-10-26 03:30,26,337.1,337.1,337.1,337.1,1
20091201|2009-10-26 04:30,26,337.5,337.5,337.1,337.1,4
20091201|2009-10-26 05:00,26,337.1,337.1,337.1,337.1,6
20091201|2009-10-26 05:30,26,337.1,337.1,337.1,337.1,1
20091201|2009-10-26 06:00,26,336.5,336.5,336.5,336.5,9
20091201|2009-10-26 07:00,26,336.5,337.05,335,337.05,39
20091201|2009-10-26 07:30,26,336,336,334.5,335.5,87
20091201|2009-10-26 08:00,26,335.95,336,335.85,336,8
20091201|2009-10-26 08:30,26,336,338.3,336,338.3,43
20091201|2009-10-26 09:00,26,337.85,339.4,337.4,337.95,66
20091201|2009-10-26 09:30,26,338.5,338.65,338.5,338.65,25
20091201|2009-10-26 10:00,26,337.05,338.35,336.25,336.25,86
20091201|2009-10-26 10:30,26,336.3,336.5,335.6,336.5,54
20091201|2009-10-26 11:00,26,335.25,335.25,333.7,334,108
20091201|2009-10-26 11:30,26,334.95,335,333,333,87
20091201|2009-10-26 12:00,26,334.45,334.45,333.3,333.3,13
20091201|2009-10-26 12:30,26,333.45,334,333.3,334,22
20091201|2009-10-26 13:00,26,334,334,333,333,24
20091201|2009-10-26 13:30,26,333.5,333.5,333,333,15
20091201|2009-10-26 14:30,26,333.1,333.85,333.1,333.85,2
20091201|2009-10-26 15:00,26,333.95,333.95,333.95,333.95,1
20091201|2009-10-26 17:30,27,332.9,332.9,332.9,332.9,1
20091201|2009-10-26 18:00,27,332.9,333.25,332.5,333.25,4
20091201|2009-10-26 19:00,27,333.2,333.2,333,333,3
20091201|2009-10-26 19:30,27,333.25,333.25,333,333,6
20091201|2009-10-26 20:00,27,333.25,333.25,333.25,333.25,2
20091201|2009-10-26 20:30,27,333.9,333.9,333.9,333.9,1
20091201|2009-10-26 21:30,27,332.5,332.5,332.5,332.5,1
20091201|2009-10-26 22:30,27,332.3,332.3,332.3,332.3,1
20091201|2009-10-26 23:00,27,332.3,332.3,332.3,332.3,1
20091201|2009-10-27 00:00,27,333.95,334,333.95,334,10
20091201|2009-10-27 03:30,27,332.1,332.25,331.5,331.5,20
20091201|2009-10-27 04:30,27,332,332,332,332,1
20091201|2009-10-27 05:00,27,332.5,332.7,331.5,331.5,8
20091201|2009-10-27 06:30,27,332.5,332.5,332.5,332.5,14
20091201|2009-10-27 07:00,27,332.5,332.5,329.5,329.5,42
20091201|2009-10-27 07:30,27,329.9,331,329.9,330.8,34
20091201|2009-10-27 08:00,27,330.8,331,330,330,38
20091201|2009-10-27 08:30,27,330.25,330.6,329.25,329.25,134
20091201|2009-10-27 09:00,27,329,330.45,328.5,330.45,79
20091201|2009-10-27 09:30,27,330.45,331,330.05,330.15,43
20091201|2009-10-27 10:00,27,329.9,330.05,328.1,328.1,144
20091201|2009-10-27 10:30,27,328.25,328.5,327,328,66
20091201|2009-10-27 11:00,27,328.2,328.25,328.2,328.2,24
20091201|2009-10-27 11:30,27,328.2,330.85,328.2,330.5,45
20091201|2009-10-27 12:00,27,329.6,329.8,328,328,36
20091201|2009-10-27 12:30,27,328.55,329.15,328.5,328.5,7
20091201|2009-10-27 13:00,27,328.9,329.95,328.9,329.95,9
20091201|2009-10-27 13:30,27,329.55,329.9,329.55,329.9,2
20091201|2009-10-27 14:00,27,328.3,328.3,328.3,328.3,1
20091201|2009-10-27 14:30,27,328.25,328.25,327.5,327.6,16
20091201|2009-10-27 15:00,27,329.15,329.15,329.15,329.15,2
20091201|2009-10-27 19:00,28,330,330,330,330,1
20091201|2009-10-27 20:00,28,330.2,330.2,330.2,330.2,2
20091201|2009-10-27 20:30,28,330.55,330.55,330.55,330.55,1
20091201|2009-10-27 21:00,28,330.95,330.95,330.95,330.95,2
20091201|2009-10-27 21:30,28,331,331.1,331,331.1,2
20091201|2009-10-27 22:00,28,331.1,331.1,331.1,331.1,1
20091201|2009-10-27 23:00,28,330.55,330.55,330.55,330.55,1
20091201|2009-10-28 00:00,28,330.05,330.05,330.05,330.05,1
20091201|2009-10-28 00:30,28,330.55,331.6,330.55,331.6,11
20091201|2009-10-28 01:30,28,331.6,332,331.6,332,10
20091201|2009-10-28 02:00,28,331.95,331.95,331.95,331.95,1
20091201|2009-10-28 03:00,28,330.05,330.05,330,330,10
20091201|2009-10-28 03:30,28,330,330,330,330,1
20091201|2009-10-28 04:00,28,328,328,327.95,328,7
20091201|2009-10-28 04:30,28,327.5,328.25,326,326,29
20091201|2009-10-28 05:00,28,325.5,326.65,325.5,326,10
20091201|2009-10-28 05:30,28,326,326,326,326,2
20091201|2009-10-28 06:00,28,326,326.5,325,325,55
20091201|2009-10-28 06:30,28,325.5,326,325.5,326,28
20091201|2009-10-28 07:00,28,326,326.45,324.5,326.45,29
20091201|2009-10-28 07:30,28,326.15,326.7,324.8,326.4,73
20091201|2009-10-28 08:00,28,326.4,326.4,324.8,324.8,11
20091201|2009-10-28 08:30,28,325,328.05,324.75,326.75,92
20091201|2009-10-28 09:00,28,326,327.5,324.9,326.65,67
20091201|2009-10-28 09:30,28,326.25,326.25,323.75,324,128
20091201|2009-10-28 10:00,28,324,324.3,320,323.5,453
20091201|2009-10-28 10:30,28,322.75,322.75,320.2,320.2,79
20091201|2009-10-28 11:00,28,320.25,320.75,315,316.75,352
20091201|2009-10-28 11:30,28,316.2,318.75,316.2,317,204
20091201|2009-10-28 12:00,28,315.85,319.25,315.6,318.25,103
20091201|2009-10-28 12:30,28,318.65,318.8,315,317.5,54
20091201|2009-10-28 13:00,28,317.5,318.6,315.75,315.75,5
20091201|2009-10-28 13:30,28,317,317.25,317,317.25,5
20091201|2009-10-28 14:00,28,317.75,318,316.2,316.55,18
20091201|2009-10-28 14:30,28,316.9,317,316.5,317,26
20091201|2009-10-28 15:00,28,318.6,318.65,318,318,3
20091201|2009-10-28 15:30,28,317,317,317,317,1
20091201|2009-10-28 18:30,29,316.5,317,316.5,317,5
20091201|2009-10-28 19:00,29,317.4,318,317.4,318,13
20091201|2009-10-28 19:30,29,318.85,319.5,318.85,319.5,7
20091201|2009-10-28 20:00,29,320,321,320,321,19
20091201|2009-10-28 21:00,29,320.8,321,320,320,6
20091201|2009-10-28 21:30,29,320,320.75,320,320.75,8
20091201|2009-10-28 22:30,29,319.05,319.05,319.05,319.05,1
20091201|2009-10-28 23:30,29,319.05,319.2,319.05,319.2,4
20091201|2009-10-29 01:00,29,318.3,318.3,318.2,318.2,17
20091201|2009-10-29 02:30,29,318,318.5,318,318,5
20091201|2009-10-29 03:00,29,319,319.05,319,319.05,2
20091201|2009-10-29 03:30,29,320,320,320,320,1
20091201|2009-10-29 04:00,29,319.1,319.95,319,319.95,6
20091201|2009-10-29 04:30,29,320.05,320.05,319.8,319.8,7
20091201|2009-10-29 05:00,29,320.55,320.55,320,320,2
20091201|2009-10-29 05:30,29,320.5,320.9,320.5,320.9,15
20091201|2009-10-29 06:00,29,320.9,321.25,320.85,320.85,13
20091201|2009-10-29 06:30,29,321,321,320.55,320.9,6
20091201|2009-10-29 07:00,29,320.5,320.5,319.5,319.55,17
20091201|2009-10-29 07:30,29,319.5,323.2,318.3,323.2,169
20091201|2009-10-29 08:00,29,323.2,323.75,322,323.15,48
20091201|2009-10-29 08:30,29,322.95,326,322.15,324.75,188
20091201|2009-10-29 09:00,29,324.75,325.7,324.3,325,68
20091201|2009-10-29 09:30,29,325,325.5,323.1,324.5,109
20091201|2009-10-29 10:00,29,324.85,325,323.65,325,39
20091201|2009-10-29 10:30,29,325.35,325.6,324.85,325,37
20091201|2009-10-29 11:00,29,325.7,328,325.5,328,107
20091201|2009-10-29 11:30,29,326.9,329,326.45,328,210
20091201|2009-10-29 12:00,29,328.7,328.7,327,327.5,21
20091201|2009-10-29 12:30,29,328.15,328.5,327.5,327.5,14
20091201|2009-10-29 13:00,29,327.35,327.35,327.35,327.35,1
20091201|2009-10-29 13:30,29,328.25,328.25,327.35,327.35,7
20091201|2009-10-29 14:00,29,327.5,328.45,327.5,328.45,7
20091201|2009-10-29 14:30,29,328.3,328.3,328.3,328.3,2
20091201|2009-10-29 15:00,29,328.35,329,328.3,329,17
20091201|2009-10-29 15:30,29,330,330,330,330,1
20091201|2009-10-29 19:00,30,329,330,329,330,15
20091201|2009-10-29 19:30,30,329.3,329.3,329.3,329.3,2
20091201|2009-10-29 20:00,30,330.35,330.5,330.35,330.5,10
20091201|2009-10-29 22:00,30,330.5,331,330.5,331,12
20091201|2009-10-29 22:30,30,331,331,331,331,1
20091201|2009-10-29 23:30,30,331,332,331,332,17
20091201|2009-10-30 00:30,30,333,333,333,333,6
20091201|2009-10-30 01:00,30,333,333,333,333,1
20091201|2009-10-30 01:30,30,332.95,333,332.95,333,6
20091201|2009-10-30 02:00,30,331.05,331.05,331,331,5
20091201|2009-10-30 02:30,30,331,332,331,332,11
20091201|2009-10-30 03:00,30,332.8,332.85,332.8,332.85,2
20091201|2009-10-30 03:30,30,330.05,330.05,329.3,329.3,5
20091201|2009-10-30 04:00,30,329.3,330,329.3,330,5
20091201|2009-10-30 04:30,30,329.95,330,327,327,12
20091201|2009-10-30 06:30,30,328,328,325.95,327.2,29
20091201|2009-10-30 07:00,30,326.5,326.5,325.5,325.5,27
20091201|2009-10-30 07:30,30,325.75,326.85,324.5,325.5,41
20091201|2009-10-30 08:00,30,325.35,325.9,325.35,325.5,64
20091201|2009-10-30 08:30,30,325.55,325.9,324.8,324.8,66
20091201|2009-10-30 09:00,30,324.5,325.65,322,322.45,111
20091201|2009-10-30 09:30,30,322.25,323.5,322.1,323.4,95
20091201|2009-10-30 10:00,30,323.2,323.2,322.5,323,60
20091201|2009-10-30 10:30,30,323,323.2,322.5,323.15,49
20091201|2009-10-30 11:00,30,323.15,323.75,322.8,323.4,31
20091201|2009-10-30 11:30,30,322.55,324.35,322,324.2,110
20091201|2009-10-30 12:00,30,322.95,322.95,322.2,322.65,13
20091201|2009-10-30 12:30,30,322.5,322.5,322.1,322.1,7
20091201|2009-10-30 13:00,30,323.05,323.35,322.5,322.5,7
20091201|2009-10-30 13:30,30,322.4,322.4,322.4,322.4,1
20091201|2009-10-30 14:00,30,323,323,322,322.45,10
20091201|2009-10-30 14:30,30,321.65,321.65,321.65,321.65,1
20091201|2009-10-30 15:00,30,321.15,321.15,321,321,4
20091201|2009-10-30 15:30,30,322.95,322.95,322.95,322.95,1
20091201|2009-10-30 16:00,30,321.5,321.5,321.5,321.5,1
20091201|2009-11-01 17:30,2,322.5,322.5,322.5,322.5,2
20091201|2009-11-01 18:00,2,322.9,325.6,322.9,325.6,4
20091201|2009-11-01 20:00,2,324.5,324.5,324.5,324.5,2
20091201|2009-11-01 21:30,2,324,324.35,324,324.35,3
20091201|2009-11-01 22:00,2,324.35,325,324.35,325,12
20091201|2009-11-01 23:00,2,324,324,324,324,1
20091201|2009-11-02 01:00,2,324.1,324.1,324.05,324.05,2
20091201|2009-11-02 02:00,2,322.5,323,322,323,11
20091201|2009-11-02 02:30,2,324.9,326.35,324.5,326.35,16
20091201|2009-11-02 03:30,2,326,326.8,326,326.8,12
20091201|2009-11-02 04:00,2,323.75,323.75,323.75,323.75,1
20091201|2009-11-02 05:30,2,325.75,325.95,325,325.95,16
20091201|2009-11-02 06:00,2,326,326,325.2,325.2,6
20091201|2009-11-02 06:30,2,326.3,326.3,325.25,325.25,3
20091201|2009-11-02 07:00,2,325.45,325.5,324.3,325.5,73
20091201|2009-11-02 07:30,2,325.5,325.5,325,325,30
20091201|2009-11-02 08:00,2,324.3,325.95,324,325.8,114
20091201|2009-11-02 08:30,2,325.1,326.4,325.1,326.35,10
20091201|2009-11-02 09:00,2,326.4,326.85,325.75,326.35,45
20091201|2009-11-02 09:30,2,326.25,327,326.25,326.7,35
20091201|2009-11-02 10:00,2,326.1,326.55,326.05,326.05,8
20091201|2009-11-02 10:30,2,326.85,328,326.85,328,134
20091201|2009-11-02 11:00,2,328,328.75,325.75,325.75,62
20091201|2009-11-02 11:30,2,326.2,326.8,325,325.85,15
20091201|2009-11-02 12:00,2,326.3,326.3,323.8,325,20
20091201|2009-11-02 12:30,2,325,325,323.5,323.5,6
20091201|2009-11-02 13:00,2,324,324,324,324,3
20091201|2009-11-02 13:30,2,325.5,325.5,325.5,325.5,1
20091201|2009-11-02 14:30,2,325.2,325.2,325.2,325.2,2
20091201|2009-11-02 17:00,3,325.45,327.5,325.45,327.5,7
20091201|2009-11-02 18:00,3,325.45,325.45,325.45,325.45,1
20091201|2009-11-02 19:00,3,327.5,327.5,327.5,327.5,1
20091201|2009-11-02 19:30,3,327.5,327.5,327.5,327.5,1
20091201|2009-11-02 20:00,3,328,328,328,328,14
20091201|2009-11-02 22:00,3,326.4,326.4,326,326,2
20091201|2009-11-02 23:00,3,328,328,328,328,2
20091201|2009-11-03 00:00,3,327,327,327,327,1
20091201|2009-11-03 00:30,3,327.8,327.8,327.45,327.45,3
20091201|2009-11-03 01:30,3,327,327,326.8,326.8,3
20091201|2009-11-03 02:00,3,325.6,325.85,325.6,325.8,22
20091201|2009-11-03 02:30,3,325.8,325.8,325.8,325.8,14
20091201|2009-11-03 03:00,3,326.2,326.2,326.05,326.05,13
20091201|2009-11-03 03:30,3,326,326.4,323.2,323.2,9
20091201|2009-11-03 04:00,3,322.2,324.5,322.2,324.5,3
20091201|2009-11-03 04:30,3,322.5,322.5,320,320,57
20091201|2009-11-03 05:00,3,319.8,320,318,320,95
20091201|2009-11-03 05:30,3,320.05,320.25,320.05,320.25,2
20091201|2009-11-03 06:00,3,321,321.5,320.5,321.5,35
20091201|2009-11-03 06:30,3,321.5,324.25,320,321.5,28
20091201|2009-11-03 07:00,3,321.6,321.95,321,321,17
20091201|2009-11-03 07:30,3,321,321,318.1,319.65,52
20091201|2009-11-03 08:00,3,320.1,320.1,316,318.05,80
20091201|2009-11-03 08:30,3,319.45,320.5,317.95,320.35,54
20091201|2009-11-03 09:00,3,320.4,321.15,320.35,321.15,20
20091201|2009-11-03 09:30,3,321.15,327.5,321.15,326.5,218
20091201|2009-11-03 10:00,3,326.5,326.95,325,325,54
20091201|2009-11-03 10:30,3,325.15,325.5,325,325.5,5
20091201|2009-11-03 11:00,3,325.5,325.5,324.75,324.75,24
20091201|2009-11-03 11:30,3,326,328.5,326,327.25,61
20091201|2009-11-03 12:00,3,327.25,329,327.25,327.25,67
20091201|2009-11-03 12:30,3,327.75,327.75,327.75,327.75,2
20091201|2009-11-03 13:00,3,327.75,329,327.75,329,9
20091201|2009-11-03 13:30,3,328.05,328.9,327.25,328.9,12
20091201|2009-11-03 14:30,3,328,328,328,328,5
20091201|2009-11-03 18:00,4,328.3,329.05,328.3,329,29
20091201|2009-11-03 19:00,4,329.05,329.05,329.05,329.05,1
20091201|2009-11-03 20:30,4,328.5,329.05,328.5,329.05,11
20091201|2009-11-03 22:00,4,329.05,329.05,329.05,329.05,1
20091201|2009-11-03 22:30,4,329,329.05,329,329.05,10
20091201|2009-11-04 00:00,4,328.8,328.8,328.1,328.1,2
20091201|2009-11-04 00:30,4,329.2,329.2,329.2,329.2,1
20091201|2009-11-04 01:00,4,329,329,329,329,1
20091201|2009-11-04 01:30,4,329.1,329.1,329,329,2
20091201|2009-11-04 02:00,4,329,330,329,329.9,29
20091201|2009-11-04 02:30,4,329.9,332.25,329.3,332,156
20091201|2009-11-04 03:00,4,332.25,332.25,331.95,332.15,28
20091201|2009-11-04 03:30,4,332.15,332.15,331,331,12
20091201|2009-11-04 04:00,4,331.5,334,331.5,334,95
20091201|2009-11-04 04:30,4,334.1,334.9,334.1,334.85,21
20091201|2009-11-04 05:00,4,333,334,333,333.5,13
20091201|2009-11-04 05:30,4,332.8,333,332.35,332.5,56
20091201|2009-11-04 06:00,4,332.9,332.9,332.5,332.5,11
20091201|2009-11-04 06:30,4,333,334.2,332.8,334.2,8
20091201|2009-11-04 07:00,4,333,334.25,333,334.25,9
20091201|2009-11-04 07:30,4,334.8,335,333.1,334,70
20091201|2009-11-04 08:00,4,333.7,333.7,331.5,332.95,76
20091201|2009-11-04 08:30,4,332.8,332.9,331.25,331.25,118
20091201|2009-11-04 09:00,4,331.25,332.9,331.15,332.8,89
20091201|2009-11-04 09:30,4,333.15,333.15,331.9,331.9,46
20091201|2009-11-04 10:00,4,331.9,331.9,330.9,330.9,17
20091201|2009-11-04 10:30,4,331.05,331.45,329.8,329.8,42
20091201|2009-11-04 11:00,4,329.9,329.9,328.1,329.3,54
20091201|2009-11-04 11:30,4,329.15,329.5,328.8,328.8,16
20091201|2009-11-04 12:00,4,328.7,328.7,328,328,8
20091201|2009-11-04 12:30,4,328.5,328.5,327.5,327.6,22
20091201|2009-11-04 13:00,4,328.4,329.9,327.5,327.5,11
20091201|2009-11-04 13:30,4,329.45,330.9,329.45,330.9,11
20091201|2009-11-04 14:00,4,330,330,330,330,7
20091201|2009-11-04 14:30,4,330,330,329.75,329.8,5
20091201|2009-11-04 15:30,4,330,330.8,330,330.8,3
20091201|2009-11-04 16:00,4,330.9,330.9,330.9,330.9,1
20091201|2009-11-04 17:00,5,332.7,332.7,332.7,332.7,1
20091201|2009-11-04 18:00,5,329.05,329.05,328.5,328.5,5
20091201|2009-11-04 18:30,5,330,330,330,330,5
20091201|2009-11-04 19:00,5,328,329.4,328,329.4,3
20091201|2009-11-04 19:30,5,328.8,328.8,327.5,327.5,15
20091201|2009-11-04 20:00,5,329.85,329.85,329.85,329.85,1
20091201|2009-11-04 21:30,5,329.85,329.85,328.75,328.75,3
20091201|2009-11-05 00:30,5,328.05,328.05,327.5,327.5,4
20091201|2009-11-05 02:00,5,327.05,327.45,327.05,327.45,13
20091201|2009-11-05 03:00,5,328.5,329.95,328.5,329.95,16
20091201|2009-11-05 03:30,5,329.95,332.5,329.95,332.5,23
20091201|2009-11-05 04:00,5,331.5,332.5,331.5,331.5,26
20091201|2009-11-05 04:30,5,331.5,331.5,331,331,14
20091201|2009-11-05 05:00,5,331.05,331.05,331.05,331.05,1
20091201|2009-11-05 05:30,5,331.45,331.7,331.45,331.7,10
20091201|2009-11-05 06:00,5,331,332.25,331,331.5,13
20091201|2009-11-05 06:30,5,331.35,331.35,331.05,331.05,10
20091201|2009-11-05 07:00,5,331.05,332.35,330,332,39
20091201|2009-11-05 07:30,5,332,332,330.4,331.25,48
20091201|2009-11-05 08:00,5,331.25,332.05,329,329,162
20091201|2009-11-05 08:30,5,329,330.3,328.7,330.3,30
20091201|2009-11-05 09:00,5,329.9,329.9,329,329.7,10
20091201|2009-11-05 09:30,5,329.7,330.25,329.7,330.25,13
20091201|2009-11-05 10:00,5,330.1,332,330,332,51
20091201|2009-11-05 10:30,5,331.75,333,329.8,331.8,77
20091201|2009-11-05 11:00,5,331.8,331.8,330.5,330.5,15
20091201|2009-11-05 11:30,5,330.5,332.4,330.2,332.4,34
20091201|2009-11-05 12:00,5,332.55,332.9,332.55,332.9,12
20091201|2009-11-05 12:30,5,332.05,332.5,332.05,332.5,10
20091201|2009-11-05 13:00,5,331.8,331.8,331.75,331.75,2
20091201|2009-11-05 14:00,5,331.5,331.5,330.35,330.35,8
20091201|2009-11-05 15:00,5,331.7,332.3,331.7,332.3,4
20091201|2009-11-05 17:00,6,332.5,332.5,331.55,331.55,4
20091201|2009-11-05 17:30,6,331.55,331.55,330.65,330.65,2
20091201|2009-11-05 18:00,6,330.6,330.65,330.5,330.65,5
20091201|2009-11-05 20:00,6,331.7,332,331.7,332,2
20091201|2009-11-05 20:30,6,331.95,331.95,331.95,331.95,1
20091201|2009-11-05 21:00,6,332,332.75,332,332.75,5
20091201|2009-11-05 21:30,6,332.7,332.75,332,332.75,9
20091201|2009-11-05 22:00,6,332.75,332.75,332.75,332.75,1
20091201|2009-11-06 00:00,6,332,332,332,332,1
20091201|2009-11-06 01:00,6,332.5,332.5,332.5,332.5,1
20091201|2009-11-06 02:00,6,332.4,333.5,332.4,333.5,29
20091201|2009-11-06 02:30,6,333.5,333.5,333.5,333.5,1
20091201|2009-11-06 03:00,6,333.25,333.25,333.25,333.25,2
20091201|2009-11-06 03:30,6,332,332,331.55,331.75,15
20091201|2009-11-06 04:00,6,331.8,331.8,331.8,331.8,3
20091201|2009-11-06 04:30,6,332.2,332.2,332.2,332.2,1
20091201|2009-11-06 05:00,6,331.85,332,331.85,332,5
20091201|2009-11-06 05:30,6,332.25,332.25,332.25,332.25,11
20091201|2009-11-06 06:00,6,332.1,333,332,333,11
20091201|2009-11-06 06:30,6,333,333,332.5,333,18
20091201|2009-11-06 07:00,6,333,333.25,332.8,333.25,24
20091201|2009-11-06 07:30,6,333,333.25,330,330,94
20091201|2009-11-06 08:00,6,331.35,332.95,331.35,332.9,15
20091201|2009-11-06 08:30,6,332.5,334,332.5,333.25,48
20091201|2009-11-06 09:00,6,333.35,333.35,330.15,330.15,65
20091201|2009-11-06 09:30,6,330.3,330.35,328.8,329,50
20091201|2009-11-06 10:00,6,328.75,329.2,328.3,328.65,47
20091201|2009-11-06 10:30,6,328.95,329.95,328.8,329.95,5
20091201|2009-11-06 11:00,6,329.95,329.95,328.8,328.8,7
20091201|2009-11-06 11:30,6,328.6,331.7,328.25,331.65,52
20091201|2009-11-06 12:00,6,331.3,332,330.5,331,38
20091201|2009-11-06 12:30,6,331.3,331.9,331.3,331.9,2
20091201|2009-11-06 13:00,6,331.3,331.3,331.3,331.3,3
20091201|2009-11-06 14:30,6,331.3,331.3,331.3,331.3,2
20091201|2009-11-06 15:00,6,331.75,331.75,331.75,331.75,2
20091201|2009-11-06 15:30,6,331.75,331.75,331.25,331.75,4
20091201|2009-11-08 17:00,9,332,332,332,332,3
20091201|2009-11-08 17:30,9,332,332,330,330,2
20091201|2009-11-08 18:00,9,330,330,330,330,1
20091201|2009-11-08 18:30,9,332,332,332,332,2
20091201|2009-11-08 19:00,9,332,332,330.1,330.15,14
20091201|2009-11-08 19:30,9,331.95,332,331.95,332,2
20091201|2009-11-08 20:00,9,332,332,332,332,1
20091201|2009-11-08 20:30,9,332,332,332,332,1
20091201|2009-11-08 21:00,9,331,331,331,331,1
20091201|2009-11-08 21:30,9,331.2,332.3,331.2,332.3,3
20091201|2009-11-08 22:00,9,332.35,333,331.2,332.5,15
20091201|2009-11-08 23:00,9,333,333,333,333,1
20091201|2009-11-08 23:30,9,331.35,331.35,331.3,331.3,2
20091201|2009-11-09 00:00,9,332.5,333,332.5,333,9
20091201|2009-11-09 00:30,9,333.4,333.8,333.4,333.8,2
20091201|2009-11-09 01:00,9,333.75,333.75,333.75,333.75,1
20091201|2009-11-09 01:30,9,334,334,333.75,333.75,11
20091201|2009-11-09 02:00,9,333.75,334,333.5,333.5,16
20091201|2009-11-09 02:30,9,333.5,333.5,333.5,333.5,2
20091201|2009-11-09 03:00,9,333.2,333.2,332.75,332.75,4
20091201|2009-11-09 03:30,9,334.2,334.2,334.2,334.2,2
20091201|2009-11-09 04:00,9,334.35,334.4,333.8,333.8,4
20091201|2009-11-09 04:30,9,333.6,334,333.5,334,9
20091201|2009-11-09 05:00,9,334.2,334.2,334,334,13
20091201|2009-11-09 06:00,9,334.2,334.2,334.2,334.2,2
20091201|2009-11-09 06:30,9,334.1,334.5,334.1,334.1,17
20091201|2009-11-09 07:00,9,334.2,334.3,333.4,334.3,31
20091201|2009-11-09 07:30,9,334.3,334.35,333.5,333.6,22
20091201|2009-11-09 08:00,9,333.6,334.3,333.6,333.8,51
20091201|2009-11-09 08:30,9,333.75,334.35,333.75,334,34
20091201|2009-11-09 09:00,9,334.05,334.05,333.5,334,100
20091201|2009-11-09 09:30,9,333.95,334,332.9,333.25,51
20091201|2009-11-09 10:00,9,332.9,333.8,331.7,333.7,85
20091201|2009-11-09 10:30,9,333.75,334.8,333.25,334.7,79
20091201|2009-11-09 11:00,9,334.75,335.95,334.5,335.8,88
20091201|2009-11-09 11:30,9,335.75,336.25,335,335,68
20091201|2009-11-09 12:00,9,334.9,335.5,334.5,334.5,16
20091201|2009-11-09 12:30,9,334.25,334.55,334.25,334.55,2
20091201|2009-11-09 13:00,9,334.2,334.2,334.2,334.2,1
20091201|2009-11-09 13:30,9,334.45,334.45,334.45,334.45,1
20091201|2009-11-09 14:00,9,334.75,334.75,334.75,334.75,1
20091201|2009-11-09 14:30,9,334.6,334.6,334.6,334.6,1
20091201|2009-11-09 15:00,9,335.45,335.5,335.45,335.5,2
20091201|2009-11-09 17:00,10,335.5,335.5,335.5,335.5,1
20091201|2009-11-09 17:30,10,335.5,335.5,335.5,335.5,1
20091201|2009-11-09 18:00,10,334.65,335.5,334.65,335.5,2
20091201|2009-11-09 19:00,10,334,334,334,334,2
20091201|2009-11-09 19:30,10,333.4,333.4,333,333,28
20091201|2009-11-09 21:00,10,333.5,333.5,333,333,84
20091201|2009-11-09 21:30,10,332.95,332.95,332.95,332.95,1
20091201|2009-11-09 22:00,10,332.75,333,332.75,333,10
20091201|2009-11-09 22:30,10,333,333,332.55,332.55,3
20091201|2009-11-09 23:00,10,332.55,332.55,332.1,332.1,8
20091201|2009-11-09 23:30,10,332.1,332.1,332.1,332.1,1
20091201|2009-11-10 00:00,10,332,332,332,332,10
20091201|2009-11-10 00:30,10,331.35,331.35,331.3,331.3,2
20091201|2009-11-10 01:00,10,331.05,331.05,331,331,4
20091201|2009-11-10 01:30,10,331.5,331.5,331.5,331.5,1
20091201|2009-11-10 02:00,10,332.1,332.1,332,332,3
20091201|2009-11-10 02:30,10,332.95,333.05,332.95,333.05,4
20091201|2009-11-10 03:00,10,333.9,333.9,333.9,333.9,2
20091201|2009-11-10 03:30,10,334.75,334.75,334,334,8
20091201|2009-11-10 04:00,10,334,334,333.05,333.05,11
20091201|2009-11-10 04:30,10,334,334,333.5,333.5,14
20091201|2009-11-10 05:00,10,333.5,333.5,333.5,333.5,2
20091201|2009-11-10 05:30,10,334.25,334.25,333.5,333.5,4
20091201|2009-11-10 06:00,10,332.15,332.15,332.1,332.1,2
20091201|2009-11-10 07:00,10,332.9,334.7,332.4,334.4,14
20091201|2009-11-10 07:30,10,334.8,335.15,334.25,334.45,47
20091201|2009-11-10 08:00,10,333.95,333.95,333.5,333.5,24
20091201|2009-11-10 08:30,10,333.7,334.35,333,334,53
20091201|2009-11-10 09:00,10,333.95,334.45,333.95,334.3,25
20091201|2009-11-10 09:30,10,334.5,334.6,334.3,334.3,21
20091201|2009-11-10 10:00,10,334.3,334.3,333.45,333.45,32
20091201|2009-11-10 10:30,10,333.55,333.8,333,333.6,77
20091201|2009-11-10 11:00,10,333.65,335.6,333.55,335.4,36
20091201|2009-11-10 11:30,10,335.55,335.55,333.75,335.2,43
20091201|2009-11-10 12:00,10,334.75,335.25,334.4,335.25,12
20091201|2009-11-10 13:00,10,334.8,334.8,334.8,334.8,1
20091201|2009-11-10 13:30,10,334.8,334.8,334.8,334.8,2
20091201|2009-11-10 14:00,10,334.6,334.6,334.6,334.6,1
20091201|2009-11-10 14:30,10,333.75,333.8,333.75,333.75,3
20091201|2009-11-10 17:30,11,334,334,334,334,1
20091201|2009-11-10 18:00,11,334,334,334,334,2
20091201|2009-11-10 18:30,11,334.85,334.9,334.85,334.9,3
20091201|2009-11-10 19:30,11,334.9,334.9,334.9,334.9,1
20091201|2009-11-10 20:30,11,334.5,334.5,334.5,334.5,3
20091201|2009-11-11 01:00,11,334.15,337.1,334.15,337,65
20091201|2009-11-11 01:30,11,337.1,339,337.1,339,43
20091201|2009-11-11 02:00,11,337.7,338.65,337.7,338.65,16
20091201|2009-11-11 02:30,11,338.5,338.9,337.5,337.5,22
20091201|2009-11-11 03:00,11,338.5,339,338.5,339,30
20091201|2009-11-11 03:30,11,339,339.1,338.65,339.1,20
20091201|2009-11-11 04:00,11,338.7,339,338.3,338.5,31
20091201|2009-11-11 04:30,11,338.8,338.8,338.8,338.8,2
20091201|2009-11-11 05:00,11,338.85,338.9,338.7,338.7,4
20091201|2009-11-11 05:30,11,338.6,338.9,338.6,338.9,6
20091201|2009-11-11 06:00,11,338.9,339,338.9,339,16
20091201|2009-11-11 06:30,11,338.9,339,338.9,339,14
20091201|2009-11-11 07:00,11,339,339.8,338.6,339,53
20091201|2009-11-11 07:30,11,339,341,339,340.5,62
20091201|2009-11-11 08:00,11,340.4,349,340.4,348.5,316
20091201|2009-11-11 08:30,11,348.45,348.45,345,346,95
20091201|2009-11-11 09:00,11,345.7,347,345.7,346.95,62
20091201|2009-11-11 09:30,11,346.4,346.75,343.75,344.5,142
20091201|2009-11-11 10:00,11,344.35,346.95,343.5,345,132
20091201|2009-11-11 10:30,11,345.3,345.55,343.5,343.95,48
20091201|2009-11-11 11:00,11,343.75,344.05,343.5,343.8,34
20091201|2009-11-11 11:30,11,344.5,346,344.35,346,26
20091201|2009-11-11 12:00,11,344.35,345,343.5,344.75,16
20091201|2009-11-11 12:30,11,344.5,344.5,344,344,8
20091201|2009-11-11 13:00,11,343.7,344.2,343.35,344.2,12
20091201|2009-11-11 13:30,11,344,345.5,344,345.5,5
20091201|2009-11-11 14:00,11,345.85,345.85,345.5,345.75,5
20091201|2009-11-11 17:00,12,346.25,346.5,344,344,5
20091201|2009-11-11 18:30,12,345.5,349.5,345.5,349.5,31
20091201|2009-11-11 19:00,12,349.5,349.5,349.5,349.5,2
20091201|2009-11-11 19:30,12,350,350,347.05,348.65,14
20091201|2009-11-11 20:00,12,351,351,351,351,4
20091201|2009-11-11 20:30,12,349.15,349.15,349.15,349.15,1
20091201|2009-11-11 21:30,12,347.1,347.1,347.1,347.1,1
20091201|2009-11-11 22:00,12,349.15,349.15,349.15,349.15,1
20091201|2009-11-11 22:30,12,349,350.85,349,350.85,3
20091201|2009-11-11 23:00,12,350.35,350.35,350.35,350.35,1
20091201|2009-11-11 23:30,12,350.5,350.5,350.5,350.5,3
20091201|2009-11-12 00:00,12,350.9,351.35,350.75,351.35,14
20091201|2009-11-12 00:30,12,350.75,352,350.75,352,4
20091201|2009-11-12 01:00,12,352,352,350.5,350.5,2
20091201|2009-11-12 01:30,12,350.55,350.55,349.15,350.3,8
20091201|2009-11-12 02:00,12,350.3,350.3,349.55,350,24
20091201|2009-11-12 02:30,12,349.25,349.25,347.6,348.5,18
20091201|2009-11-12 03:00,12,347.7,348.4,347.25,348.05,18
20091201|2009-11-12 03:30,12,348.75,351,348.75,350.15,42
20091201|2009-11-12 04:00,12,350.8,354.5,350.8,354.5,46
20091201|2009-11-12 04:30,12,353.85,353.85,352.75,353,14
20091201|2009-11-12 05:00,12,354,356.75,354,356,48
20091201|2009-11-12 05:30,12,356,358,355.25,358,74
20091201|2009-11-12 06:00,12,356.9,358.25,354.85,354.85,40
20091201|2009-11-12 06:30,12,355,356.25,353.1,356.25,59
20091201|2009-11-12 07:00,12,354.9,356,354.9,355.5,9
20091201|2009-11-12 07:30,12,356.35,359,354,354,202
20091201|2009-11-12 08:00,12,354,356.25,354,355.6,223
20091201|2009-11-12 08:30,12,355.7,355.7,354.75,355.65,100
20091201|2009-11-12 09:00,12,355.7,355.7,353.65,354.35,76
20091201|2009-11-12 09:30,12,354.25,354.25,352,352.2,87
20091201|2009-11-12 10:00,12,352.8,354,348.5,351.95,195
20091201|2009-11-12 10:30,12,352.05,352.7,352,352,21
20091201|2009-11-12 11:00,12,352,352,351.8,351.8,5
20091201|2009-11-12 11:30,12,351,351.7,350.25,351.1,29
20091201|2009-11-12 12:00,12,350.7,353.7,350.15,352.55,37
20091201|2009-11-12 12:30,12,352.55,352.55,351.95,351.95,3
20091201|2009-11-12 13:00,12,352.5,352.5,350,350,16
20091201|2009-11-12 13:30,12,350.8,351.75,350.8,351.5,18
20091201|2009-11-12 14:00,12,351.5,351.5,350.05,350.05,3
20091201|2009-11-12 14:30,12,350.05,350.05,349,349.15,15
20091201|2009-11-12 15:00,12,349.7,349.7,349.2,349.2,3
20091201|2009-11-12 16:00,12,350,350,349,349.75,6
20091201|2009-11-12 17:00,13,350.1,353.85,349,353.85,3
20091201|2009-11-12 18:00,13,349.1,350.05,348.65,350.05,4
20091201|2009-11-12 18:30,13,350,350,350,350,1
20091201|2009-11-12 19:00,13,348.65,348.65,348,348,11
20091201|2009-11-12 19:30,13,348.05,348.05,348,348,3
20091201|2009-11-12 21:00,13,350.05,352.5,349.5,352.5,7
20091201|2009-11-12 22:00,13,350.35,350.35,349.9,349.9,2
20091201|2009-11-12 23:30,13,351,352,351,352,5
20091201|2009-11-13 00:30,13,352.5,352.5,352.5,352.5,3
20091201|2009-11-13 01:00,13,352.5,353.75,352.5,353.75,5
20091201|2009-11-13 01:30,13,353,353,353,353,1
20091201|2009-11-13 02:00,13,352.5,352.5,352.5,352.5,1
20091201|2009-11-13 02:30,13,353.75,353.9,353.75,353.9,11
20091201|2009-11-13 03:00,13,353.5,355,353.5,354.95,17
20091201|2009-11-13 03:30,13,355,355.5,355,355,10
20091201|2009-11-13 04:00,13,353.95,353.95,353.5,353.5,6
20091201|2009-11-13 04:30,13,353.25,353.25,353,353.2,18
20091201|2009-11-13 05:00,13,353.2,353.2,353.2,353.2,1
20091201|2009-11-13 05:30,13,353.05,356,352.9,355.5,22
20091201|2009-11-13 06:00,13,355.5,355.5,354.05,354.05,25
20091201|2009-11-13 06:30,13,354.65,354.65,352.75,352.75,5
20091201|2009-11-13 07:00,13,352.7,354.5,352.5,354.5,6
20091201|2009-11-13 07:30,13,352.45,354.05,351,353.5,20
20091201|2009-11-13 08:00,13,353,356,350,356,69
20091201|2009-11-13 08:30,13,355.5,355.5,354.5,355.4,19
20091201|2009-11-13 09:00,13,354.55,355.4,352.35,355.4,34
20091201|2009-11-13 09:30,13,353.45,354.3,352.6,353.45,52
20091201|2009-11-13 10:00,13,353.5,353.75,352.7,353.45,48
20091201|2009-11-13 10:30,13,353.95,355,353.8,354.6,17
20091201|2009-11-13 11:00,13,354.75,356.95,353.8,355,40
20091201|2009-11-13 11:30,13,356,359,355,356.75,95
20091201|2009-11-13 12:00,13,355.65,357.3,355.6,357,27
20091201|2009-11-13 12:30,13,358,358.9,357.45,357.45,13
20091201|2009-11-13 13:00,13,357.45,357.45,357.45,357.45,3
20091201|2009-11-13 13:30,13,358,358,358,358,1
20091201|2009-11-13 14:00,13,358.75,358.8,358.05,358.05,4
20091201|2009-11-13 14:30,13,358.05,358.05,357.45,357.45,4
20091201|2009-11-15 17:00,16,356,359,356,359,19
20091201|2009-11-15 17:30,16,359.5,359.5,359.5,359.5,1
20091201|2009-11-15 18:00,16,359.5,359.65,359.3,359.45,6
20091201|2009-11-15 18:30,16,359.5,360,359.1,360,13
20091201|2009-11-15 19:30,16,361,361,361,361,6
20091201|2009-11-15 20:30,16,361.15,361.15,361.05,361.15,9
20091201|2009-11-15 21:30,16,361.95,362,361.95,362,6
20091201|2009-11-15 22:00,16,362,362,362,362,1
20091201|2009-11-15 22:30,16,362.8,364.95,362.8,364.95,20
20091201|2009-11-15 23:00,16,363.05,364.95,363.05,364.95,5
20091201|2009-11-15 23:30,16,364.95,366,364.95,366,16
20091201|2009-11-16 00:00,16,365.95,365.95,363.75,363.75,5
20091201|2009-11-16 00:30,16,363.65,363.65,363.5,363.5,5
20091201|2009-11-16 01:00,16,363.7,363.7,363.7,363.7,2
20091201|2009-11-16 01:30,16,364,364,364,364,1
20091201|2009-11-16 02:00,16,364,364,364,364,1
20091201|2009-11-16 02:30,16,363.8,363.95,363.8,363.8,24
20091201|2009-11-16 03:00,16,363.65,363.65,362.75,362.75,6
20091201|2009-11-16 03:30,16,363.9,363.95,363.25,363.95,83
20091201|2009-11-16 04:00,16,364.7,365.1,364.7,365,18
20091201|2009-11-16 04:30,16,364.75,365,364,364.1,48
20091201|2009-11-16 05:00,16,363.95,363.95,363.75,363.75,8
20091201|2009-11-16 05:30,16,363,364.2,363,363.75,20
20091201|2009-11-16 06:00,16,364.5,364.5,363.75,364.5,16
20091201|2009-11-16 06:30,16,364.6,365,363.4,364.6,23
20091201|2009-11-16 07:00,16,365.25,365.25,364.6,364.7,20
20091201|2009-11-16 07:30,16,364.7,368.75,364.4,368.2,128
20091201|2009-11-16 08:00,16,368.2,371,366.5,367,181
20091201|2009-11-16 08:30,16,367.45,367.5,366,367.15,37
20091201|2009-11-16 09:00,16,367.2,372.35,366.85,372.35,332
20091201|2009-11-16 09:30,16,373,375,372,375,293
20091201|2009-11-16 10:00,16,375,375.95,373.6,375.15,125
20091201|2009-11-16 10:30,16,375.05,376,374.4,376,86
20091201|2009-11-16 11:00,16,376,376.5,373.6,373.65,114
20091201|2009-11-16 11:30,16,374.5,376.25,374.5,375.95,32
20091201|2009-11-16 12:00,16,375.5,377,375.5,377,71
20091201|2009-11-16 12:30,16,377,377,375.3,375.3,6
20091201|2009-11-16 13:00,16,377.5,378.5,376.95,378.5,39
20091201|2009-11-16 13:30,16,377.3,378.75,377.3,378.75,3
20091201|2009-11-16 14:00,16,376.2,376.75,374.7,374.7,9
20091201|2009-11-16 14:30,16,375.2,375.2,374,374,6
20091201|2009-11-16 15:00,16,376.7,376.7,373.6,373.6,3
20091201|2009-11-16 15:30,16,377.7,377.7,377.7,377.7,1
20091201|2009-11-16 16:00,16,377.75,377.75,377.75,377.75,1
20091201|2009-11-16 17:00,17,372.4,378.5,372.4,378.5,9
20091201|2009-11-16 18:00,17,377.5,377.5,377.5,377.5,9
20091201|2009-11-16 18:30,17,377.5,377.5,377.5,377.5,3
20091201|2009-11-16 19:00,17,377.6,377.75,376.85,377.75,8
20091201|2009-11-16 19:30,17,377.75,377.9,376,376,5
20091201|2009-11-16 20:30,17,375.1,375.1,375,375,23
20091201|2009-11-16 21:00,17,375,375,374.5,374.5,4
20091201|2009-11-16 21:30,17,374.5,374.5,371,371,10
20091201|2009-11-16 22:30,17,371.85,371.85,371.8,371.8,2
20091201|2009-11-16 23:30,17,371.8,371.8,371,371,12
20091201|2009-11-17 00:00,17,370.8,371,370,371,29
20091201|2009-11-17 00:30,17,371,371,371,371,1
20091201|2009-11-17 01:00,17,372.1,377.95,372.1,375.8,50
20091201|2009-11-17 01:30,17,373,374,373,374,10
20091201|2009-11-17 02:00,17,377.9,377.9,374.5,374.5,2
20091201|2009-11-17 03:00,17,373.1,373.1,370.6,370.6,36
20091201|2009-11-17 03:30,17,373,375.05,372.5,372.5,66
20091201|2009-11-17 04:00,17,372.25,372.25,370.5,370.5,12
20091201|2009-11-17 04:30,17,373.1,374,373.1,374,5
20091201|2009-11-17 05:00,17,372,372,372,372,8
20091201|2009-11-17 05:30,17,371.5,371.5,370.6,370.6,27
20091201|2009-11-17 06:00,17,370.65,370.65,370,370,41
20091201|2009-11-17 06:30,17,369.8,370.5,369.6,370.5,19
20091201|2009-11-17 07:00,17,370.5,372,369.8,372,52
20091201|2009-11-17 07:30,17,372,372,367.65,368,168
20091201|2009-11-17 08:00,17,368,370.5,368,369.8,51
20091201|2009-11-17 08:30,17,369.1,372.95,367.65,372.95,78
20091201|2009-11-17 09:00,17,372.95,373.45,372.1,372.7,35
20091201|2009-11-17 09:30,17,372.05,372.25,370.75,370.8,44
20091201|2009-11-17 10:00,17,370.5,370.75,370,370.75,10
20091201|2009-11-17 10:30,17,370.75,371.25,370.5,370.6,39
20091201|2009-11-17 11:00,17,371.25,372.75,371.25,372.75,62
20091201|2009-11-17 11:30,17,372.75,373.15,372,372,33
20091201|2009-11-17 12:00,17,371.6,372.25,371.4,372.25,8
20091201|2009-11-17 12:30,17,372,372.8,372,372.7,11
20091201|2009-11-17 13:00,17,372.7,372.7,372.7,372.7,4
20091201|2009-11-17 14:00,17,372.15,372.15,371.5,371.5,7
20091201|2009-11-17 14:30,17,372.45,372.5,372.45,372.5,3
20091201|2009-11-17 15:00,17,372.9,373,372.9,373,2
20091201|2009-11-17 16:00,17,374.25,374.25,374.25,374.25,1
20091201|2009-11-17 17:00,18,374.45,374.45,374.45,374.45,2
20091201|2009-11-17 18:30,18,373.9,374.4,373.9,374.4,5
20091201|2009-11-17 19:00,18,374,374,372.75,372.75,3
20091201|2009-11-17 19:30,18,373.65,373.65,373.65,373.65,1
20091201|2009-11-17 21:00,18,373.25,373.25,373.25,373.25,2
20091201|2009-11-17 21:30,18,373.3,373.3,372.75,372.75,6
20091201|2009-11-17 22:00,18,372.75,372.75,372.75,372.75,1
20091201|2009-11-17 22:30,18,372.95,372.95,372,372,12
20091201|2009-11-17 23:30,18,373,373,373,373,2
20091201|2009-11-18 00:00,18,373.8,373.8,373.8,373.8,1
20091201|2009-11-18 01:00,18,373.85,373.9,373.85,373.9,7
20091201|2009-11-18 01:30,18,374.4,374.45,374.4,374.45,8
20091201|2009-11-18 02:30,18,375.65,376.1,375.65,375.75,16
20091201|2009-11-18 03:00,18,376.1,377.65,375,377.65,21
20091201|2009-11-18 03:30,18,377.6,380,376.8,376.8,79
20091201|2009-11-18 04:00,18,376.8,377.95,376.8,377.75,34
20091201|2009-11-18 04:30,18,378,378.25,378,378.25,4
20091201|2009-11-18 05:00,18,378.4,379.2,377.6,378.4,22
20091201|2009-11-18 05:30,18,378.4,378.4,377.1,377.1,26
20091201|2009-11-18 06:00,18,377.2,377.2,375,375,19
20091201|2009-11-18 06:30,18,375.45,375.5,374.8,375.5,32
20091201|2009-11-18 07:00,18,375.5,376.1,374.85,376,70
20091201|2009-11-18 07:30,18,375.65,375.65,374.45,374.45,48
20091201|2009-11-18 08:00,18,374.5,375.65,372.1,375.5,91
20091201|2009-11-18 08:30,18,375.1,376.05,374.35,375.95,26
20091201|2009-11-18 09:00,18,375.7,375.7,375.2,375.5,17
20091201|2009-11-18 09:30,18,375.85,378,375.85,376.7,51
20091201|2009-11-18 10:00,18,376.7,378.05,376.7,378.05,48
20091201|2009-11-18 10:30,18,377.75,377.75,377,377.5,16
20091201|2009-11-18 11:00,18,376.85,377,375.2,375.7,45
20091201|2009-11-18 11:30,18,375.25,375.95,374.05,374.05,41
20091201|2009-11-18 12:00,18,374.25,374.25,370,370.3,61
20091201|2009-11-18 12:30,18,370.25,372.3,370.25,371.5,11
20091201|2009-11-18 13:00,18,371.8,372,371.8,372,3
20091201|2009-11-18 13:30,18,371,371,370,370.45,18
20091201|2009-11-18 14:00,18,370.5,371,370.5,371,6
20091201|2009-11-18 15:00,18,370.5,370.5,370.4,370.5,7
20091201|2009-11-18 19:00,19,372.45,372.5,372.45,372.5,6
20091201|2009-11-18 19:30,19,371.5,372,371.5,372,10
20091201|2009-11-18 20:00,19,371.3,371.3,371.3,371.3,2
20091201|2009-11-18 20:30,19,371.3,371.5,371.3,371.5,2
20091201|2009-11-18 21:30,19,371.2,371.2,370.15,370.15,5
20091201|2009-11-18 22:00,19,371.3,372.25,371.3,372.25,10
20091201|2009-11-18 22:30,19,371.1,371.25,370.15,371.2,13
20091201|2009-11-18 23:00,19,371,371,371,371,1
20091201|2009-11-18 23:30,19,371,371,371,371,1
20091201|2009-11-19 00:00,19,371,371,371,371,2
20091201|2009-11-19 01:30,19,371.5,371.5,369.95,369.95,19
20091201|2009-11-19 02:00,19,369.95,371.3,366,366.1,66
20091201|2009-11-19 02:30,19,367,368,364,364,75
20091201|2009-11-19 03:00,19,364.1,366.85,362.6,364.05,32
20091201|2009-11-19 03:30,19,365.8,367,364.5,366.65,32
20091201|2009-11-19 04:00,19,365,366.5,364.2,366.5,38
20091201|2009-11-19 04:30,19,365.75,366,365.4,365.4,3
20091201|2009-11-19 05:00,19,365.4,366,365.4,366,15
20091201|2009-11-19 06:00,19,366.5,367,366.25,366.25,5
20091201|2009-11-19 06:30,19,367.25,367.25,367.25,367.25,1
20091201|2009-11-19 07:00,19,369.25,369.3,368,368.5,9
20091201|2009-11-19 07:30,19,367.75,370.55,367.5,369.75,24
20091201|2009-11-19 08:00,19,369.75,372,369.25,370.1,54
20091201|2009-11-19 08:30,19,369,369.05,366,367.1,58
20091201|2009-11-19 09:00,19,365.95,367.5,365.55,366.9,49
20091201|2009-11-19 09:30,19,367.05,367.5,365.5,367.1,40
20091201|2009-11-19 10:00,19,368.1,368.1,365,366.8,37
20091201|2009-11-19 10:30,19,366.5,367.35,365.85,367.35,27
20091201|2009-11-19 11:00,19,367.7,370.25,367.35,369,44
20091201|2009-11-19 11:30,19,371.15,372,369.05,369.3,45
20091201|2009-11-19 12:00,19,369.5,370,368.75,368.8,11
20091201|2009-11-19 12:30,19,368.75,370.9,368.5,370.9,34
20091201|2009-11-19 14:30,19,369.5,369.5,368.8,369.4,7
20091201|2009-11-19 15:30,19,369.45,369.5,369.45,369.5,7
20091201|2009-11-19 17:00,20,364.25,364.25,364.25,364.25,1
20091201|2009-11-19 18:30,20,368.45,368.45,368.45,368.45,1
20091201|2009-11-19 20:00,20,367.6,367.6,365.95,367.5,12
20091201|2009-11-19 20:30,20,366.35,367.2,366.3,367.2,5
20091201|2009-11-19 22:30,20,367.7,367.7,367.7,367.7,1
20091201|2009-11-19 23:00,20,368.75,368.75,368.75,368.75,1
20091201|2009-11-19 23:30,20,368.95,368.95,368.85,368.85,4
20091201|2009-11-20 01:30,20,367.1,367.1,366.1,366.1,3
20091201|2009-11-20 02:00,20,366.15,366.15,364.15,365,51
20091201|2009-11-20 02:30,20,364.2,365.75,363.05,364,83
20091201|2009-11-20 03:00,20,363.05,364,362.7,363,24
20091201|2009-11-20 03:30,20,364,364,362,362,48
20091201|2009-11-20 04:00,20,361,361,357,358.15,88
20091201|2009-11-20 04:30,20,358.1,359.25,358.1,359.25,40
20091201|2009-11-20 05:00,20,359.25,359.3,359.2,359.2,5
20091201|2009-11-20 05:30,20,358.3,360,358,358.25,19
20091201|2009-11-20 06:00,20,358,358,353.35,355.5,150
20091201|2009-11-20 06:30,20,354.75,356,353.65,356,55
20091201|2009-11-20 07:00,20,357.15,358.25,357.1,358.25,32
20091201|2009-11-20 07:30,20,358.55,362,356.8,361.1,124
20091201|2009-11-20 08:00,20,361.05,361.05,360.15,361,83
20091201|2009-11-20 08:30,20,360.2,361.6,358.55,361.25,374
20091201|2009-11-20 09:00,20,361.35,363.2,359,362,47
20091201|2009-11-20 09:30,20,363.2,364.05,361.95,362.2,73
20091201|2009-11-20 10:00,20,362.75,363.95,362.75,363.3,23
20091201|2009-11-20 10:30,20,363.2,364.5,363,364.5,34
20091201|2009-11-20 11:00,20,365.1,366,365.1,365.15,13
20091201|2009-11-20 11:30,20,364.5,365.5,363.7,363.7,62
20091201|2009-11-20 12:00,20,364,364.95,363.75,363.75,18
20091201|2009-11-20 12:30,20,364.5,365,364.5,365,9
20091201|2009-11-20 13:00,20,365,366,364.65,364.65,8
20091201|2009-11-20 13:30,20,364.75,365,364.75,364.75,8
20091201|2009-11-20 14:00,20,365.2,365.25,364.75,364.75,10
20091201|2009-11-20 14:30,20,365.05,365.65,362.95,362.95,8
20091201|2009-11-20 15:00,20,364,365,364,364,6
20091201|2009-11-22 17:00,23,365.5,366,364.7,364.7,11
20091201|2009-11-22 17:30,23,366.95,367.75,366,366,7
20091201|2009-11-22 18:00,23,366.45,366.45,366.45,366.45,2
20091201|2009-11-22 18:30,23,365.7,365.7,365.7,365.7,1
20091201|2009-11-22 19:00,23,366.6,368,366.6,367.95,21
20091201|2009-11-22 20:00,23,368,368.6,368,368.6,12
20091201|2009-11-22 20:30,23,368.6,368.6,368.6,368.6,3
20091201|2009-11-22 21:00,23,369,369,369,369,2
20091201|2009-11-22 21:30,23,368.15,369,368.15,369,7
20091201|2009-11-22 22:30,23,369.45,370,368.5,370,14
20091201|2009-11-22 23:00,23,370.45,370.45,369.65,369.65,4
20091201|2009-11-23 01:00,23,371.5,371.5,370.75,370.75,7
20091201|2009-11-23 01:30,23,371.15,372,371,371.3,11
20091201|2009-11-23 02:00,23,371,371,371,371,9
20091201|2009-11-23 02:30,23,371,371.25,370.25,370.75,7
20091201|2009-11-23 03:00,23,370.75,370.75,369.5,369.5,10
20091201|2009-11-23 03:30,23,370,371.7,370,371.3,13
20091201|2009-11-23 04:00,23,372.65,378,371.2,376.3,73
20091201|2009-11-23 04:30,23,376.3,376.3,373.2,373.2,7
20091201|2009-11-23 05:00,23,373.25,374,373.25,374,17
20091201|2009-11-23 05:30,23,374,374,371.5,371.8,23
20091201|2009-11-23 06:00,23,371.25,371.25,371.25,371.25,2
20091201|2009-11-23 06:30,23,371.6,371.6,371.6,371.6,3
20091201|2009-11-23 07:00,23,371.6,372,370,372,38
20091201|2009-11-23 07:30,23,370.5,371.65,370,370.5,54
20091201|2009-11-23 08:00,23,371.2,372.75,371.2,372.7,89
20091201|2009-11-23 08:30,23,372.25,376,370.65,374.5,142
20091201|2009-11-23 09:00,23,374.45,374.6,373.35,373.35,83
20091201|2009-11-23 09:30,23,373.7,374.5,373.2,373.95,51
20091201|2009-11-23 10:00,23,373.5,374.25,373.5,373.6,59
20091201|2009-11-23 10:30,23,373.75,374,373.15,373.6,69
20091201|2009-11-23 11:00,23,373.85,374.05,373.5,373.65,38
20091201|2009-11-23 11:30,23,373.5,373.55,372.6,372.6,52
20091201|2009-11-23 12:00,23,373.15,373.15,371.7,371.7,14
20091201|2009-11-23 12:30,23,370.8,371.3,370.8,371.3,6
20091201|2009-11-23 13:00,23,370.7,370.7,370.7,370.7,1
20091201|2009-11-23 13:30,23,370.75,370.75,370.75,370.75,2
20091201|2009-11-23 14:00,23,371.1,371.7,371.1,371.7,13
20091201|2009-11-23 14:30,23,372.85,372.85,372,372,2
20091201|2009-11-23 15:00,23,372,374.45,372,374.45,17
20091201|2009-11-23 16:00,23,372.05,374.2,372.05,374.2,2
20091201|2009-11-23 17:00,24,374.45,374.45,370.8,370.8,2
20091201|2009-11-23 17:30,24,374.15,374.15,374.15,374.15,1
20091201|2009-11-23 18:30,24,370.8,370.8,370,370,11
20091201|2009-11-23 20:30,24,372,372,372,372,1
20091201|2009-11-23 21:00,24,370.6,370.6,370.6,370.6,1
20091201|2009-11-23 22:30,24,373.15,374.35,373.15,374.35,7
20091201|2009-11-23 23:00,24,373.1,373.1,373.1,373.1,1
20091201|2009-11-24 00:30,24,370.5,370.55,370.2,370.2,14
20091201|2009-11-24 01:00,24,370.3,370.3,366.65,366.65,18
20091201|2009-11-24 01:30,24,369,369,369,369,1
20091201|2009-11-24 02:00,24,369.6,369.6,369.6,369.6,2
20091201|2009-11-24 03:00,24,371.2,371.2,371.2,371.2,5
20091201|2009-11-24 03:30,24,371.75,373,371.75,373,3
20091201|2009-11-24 04:00,24,372.75,373,372.75,373,12
20091201|2009-11-24 04:30,24,373.9,373.9,373.9,373.9,34
20091201|2009-11-24 05:00,24,374.6,374.65,374,374,13
20091201|2009-11-24 05:30,24,374.45,374.45,374,374,40
20091201|2009-11-24 06:00,24,374.4,376,374.25,376,31
20091201|2009-11-24 06:30,24,376.7,376.7,375.7,375.7,67
20091201|2009-11-24 07:00,24,375.7,375.7,372.15,373,37
20091201|2009-11-24 07:30,24,373,373.45,371.2,373.45,58
20091201|2009-11-24 08:00,24,373.05,373.05,372,372.6,80
20091201|2009-11-24 08:30,24,372.5,372.95,371.85,372,90
20091201|2009-11-24 09:00,24,372.85,373.35,372.25,372.5,48
20091201|2009-11-24 09:30,24,372.45,374,372,374,25
20091201|2009-11-24 10:00,24,373.4,373.4,370.75,371,78
20091201|2009-11-24 10:30,24,371,371.85,370.55,371.25,9
20091201|2009-11-24 11:00,24,371.25,371.25,370.75,371,16
20091201|2009-11-24 11:30,24,370.9,370.9,367.9,369.2,61
20091201|2009-11-24 12:00,24,368.75,369.25,368.55,368.55,26
20091201|2009-11-24 12:30,24,368.8,369.5,368.65,369,14
20091201|2009-11-24 13:00,24,369.25,370.25,369.25,370.1,6
20091201|2009-11-24 13:30,24,371,372.5,371,372.5,11
20091201|2009-11-24 14:00,24,371.6,372,371.55,372,5
20091201|2009-11-24 14:30,24,371.4,371.4,371.4,371.4,1
20091201|2009-11-24 15:00,24,372.95,372.95,368.9,368.9,13
20091201|2009-11-24 15:30,24,368.6,369.6,368.6,369.6,2
20091201|2009-11-24 16:00,24,369.95,369.95,369.55,369.55,2
20091201|2009-11-24 17:00,25,370.75,370.75,370.75,370.75,1
20091201|2009-11-24 17:30,25,369.75,369.75,369.75,369.75,1
20091201|2009-11-24 18:00,25,369.65,369.65,369.65,369.65,1
20091201|2009-11-24 19:00,25,370.5,370.5,370.5,370.5,4
20091201|2009-11-24 20:00,25,372,372,372,372,1
20091201|2009-11-24 22:00,25,373.75,374.5,373.75,374.5,5
20091201|2009-11-24 22:30,25,374.5,374.5,374.2,374.5,11
20091201|2009-11-24 23:00,25,374.4,374.5,374.4,374.5,2
20091201|2009-11-24 23:30,25,374.2,374.2,374.2,374.2,1
20091201|2009-11-25 00:30,25,373.95,373.95,373.95,373.95,1
20091201|2009-11-25 01:00,25,374.1,375.95,374.1,375.95,25
20091201|2009-11-25 01:30,25,373.7,375.5,372.1,374.45,20
20091201|2009-11-25 02:00,25,374.45,375,374.25,375,10
20091201|2009-11-25 02:30,25,375,375,375,375,6
20091201|2009-11-25 03:00,25,373.75,373.75,373.5,373.5,6
20091201|2009-11-25 03:30,25,375,375,374.85,374.85,6
20091201|2009-11-25 04:30,25,374.25,375.05,374.25,375,10
20091201|2009-11-25 05:00,25,372.95,374.4,372,372.85,22
20091201|2009-11-25 05:30,25,374.3,375.85,374.3,375.45,8
20091201|2009-11-25 06:00,25,374.5,374.5,374.2,374.45,8
20091201|2009-11-25 06:30,25,374,374,373.25,373.25,4
20091201|2009-11-25 07:00,25,373.4,375.65,373.25,373.8,9
20091201|2009-11-25 07:30,25,373.75,374.3,371.75,372.5,135
20091201|2009-11-25 08:00,25,372.95,375.5,372.95,374.4,64
20091201|2009-11-25 08:30,25,374.4,374.55,369.4,372,98
20091201|2009-11-25 09:00,25,372.2,372.25,371.25,371.25,18
20091201|2009-11-25 09:30,25,370.9,371.95,370.4,370.4,40
20091201|2009-11-25 10:00,25,370.75,371.3,370.7,370.85,13
20091201|2009-11-25 10:30,25,371.25,372.55,371.25,372.55,18
20091201|2009-11-25 11:00,25,371.1,371.3,370.2,370.8,17
20091201|2009-11-25 11:30,25,371.25,372.15,370.5,371.55,30
20091201|2009-11-25 12:00,25,370.55,370.75,370.15,370.15,28
20091201|2009-11-25 12:30,25,370.8,371.15,370.5,371.15,10
20091201|2009-11-25 13:00,25,371.05,371.05,370.35,371,6
20091201|2009-11-25 13:30,25,370.55,370.55,370.55,370.55,2
20091201|2009-11-25 14:00,25,370.55,373.55,370.55,373.55,21
20091201|2009-11-25 14:30,25,373.5,374.5,373.5,374.5,19
20091201|2009-11-25 15:00,25,374.85,374.85,374.85,374.85,1
20091201|2009-11-25 17:00,27,375,375,375,375,46
20091201|2009-11-25 17:30,27,375,375,375,375,4
20091201|2009-11-25 19:00,27,375.15,375.15,375.15,375.15,1
20091201|2009-11-25 19:30,27,373.5,373.5,373.5,373.5,5
20091201|2009-11-26 00:30,27,373.5,373.5,373.5,373.5,4
20091201|2009-11-26 01:00,27,373.5,373.5,372.9,372.9,12
20091201|2009-11-26 01:30,27,372.2,372.2,372.2,372.2,1
20091201|2009-11-26 02:00,27,372.2,373,371,373,9
20091201|2009-11-26 02:30,27,373,373,373,373,66
20091201|2009-11-26 03:00,27,371,371,370.1,370.1,2
20091201|2009-11-26 04:00,27,369.85,369.85,369.85,369.85,1
20091201|2009-11-26 04:30,27,368.5,368.5,368.5,368.5,1
20091201|2009-11-26 05:00,27,369.25,369.25,369.25,369.25,2
20091201|2009-11-26 06:00,27,369.45,370.3,369.45,370.3,3
20091201|2009-11-26 08:00,27,366.2,367.15,366.2,366.2,9
20091201|2009-11-26 08:30,27,366.45,369.4,366,368.45,29
20091201|2009-11-26 09:00,27,365.8,365.8,365.75,365.75,4
20091201|2009-11-26 09:30,27,366.2,366.2,366.15,366.15,2
20091201|2009-11-26 10:30,27,367.6,367.65,367.6,367.65,2
20091201|2009-11-26 11:00,27,366,366,366,366,4
20091201|2009-11-26 17:30,27,367.25,367.25,367.25,367.25,1
20091201|2009-11-26 18:30,27,371.4,371.4,370,370,2
20091201|2009-11-26 19:00,27,367.5,367.5,367.5,367.5,1
20091201|2009-11-26 20:30,27,367.5,367.5,367.5,367.5,1
20091201|2009-11-26 21:00,27,367.5,368.4,366.5,368.4,8
20091201|2009-11-26 23:30,27,364.75,364.75,364.75,364.75,4
20091201|2009-11-27 00:00,27,364.75,364.75,364.75,364.75,1
20091201|2009-11-27 00:30,27,360,360,359,359,5
20091201|2009-11-27 01:30,27,355.8,357.4,352.2,354,28
20091201|2009-11-27 02:00,27,354,357,352.2,353.05,38
20091201|2009-11-27 02:30,27,354.4,356.25,354.4,355.5,42
20091201|2009-11-27 03:00,27,353.5,363.55,353.5,363.55,49
20091201|2009-11-27 03:30,27,358,358,358,358,5
20091201|2009-11-27 04:30,27,358.2,358.2,358.2,358.2,1
20091201|2009-11-27 05:00,27,358.8,358.8,358.8,358.8,1
20091201|2009-11-27 05:30,27,359.25,360,359.25,360,13
20091201|2009-11-27 06:00,27,364.5,364.5,364.5,364.5,1
20091201|2009-11-27 06:30,27,359.95,362.5,359.95,362.5,14
20091201|2009-11-27 07:00,27,360,360.7,359.85,360.1,10
20091201|2009-11-27 07:30,27,360,360,359.75,359.75,7
20091201|2009-11-27 08:00,27,357.8,360.15,350,359.2,70
20091201|2009-11-27 08:30,27,360.55,361.4,360.5,360.55,70
20091201|2009-11-27 09:00,27,362,362.65,361.25,362.65,18
20091201|2009-11-27 09:30,27,362.6,363.75,362.35,363.75,22
20091201|2009-11-27 10:00,27,363.7,365.8,363.7,365.8,7
20091201|2009-11-27 10:30,27,366,367,366,367,4
20091201|2009-11-27 11:00,27,363.25,363.25,360.8,360.8,3
20091201|2009-11-27 11:30,27,361.95,363.8,361.95,363.8,3
20091201|2009-11-27 12:00,27,363.4,363.4,360.75,360.75,3
20091201|2009-11-27 12:30,27,362.65,362.65,362.65,362.65,1
20091201|2009-11-29 17:00,30,371,371,363.15,363.15,3
20091201|2009-11-29 18:30,30,364.45,364.45,364.45,364.45,2
20091201|2009-11-29 19:00,30,365.95,366.5,365.95,366.5,3
20091201|2009-11-30 01:00,30,364,364,364,364,1
20091201|2009-11-30 01:30,30,364,364,364,364,7
20091201|2009-11-30 05:00,30,360,360,359.25,359.25,2
20091201|2009-11-30 05:30,30,359.25,359.25,359.25,359.25,1
20091201|2009-11-30 06:00,30,358,358,358,358,9
20091201|2009-11-30 06:30,30,358,358,357,357,2
20091201|2009-11-30 07:00,30,359,359,359,359,1
20091201|2009-11-30 07:30,30,359.5,361.4,359.3,360.2,14
20091201|2009-11-30 08:00,30,360.5,360.5,360.5,360.5,1
20091201|2009-11-30 08:30,30,359.5,359.5,359.3,359.3,4
20091201|2009-11-30 09:00,30,361.7,364.2,361.7,363.9,15
20091201|2009-11-30 10:30,30,362.45,362.45,362,362,4
20091201|2009-11-30 11:30,30,364.1,365,363.5,365,6
20091201|2009-12-01 04:00,1,378.25,378.25,378.2,378.2,3
20091201|2009-12-01 08:00,1,380.1,380.1,379.7,380.1,21
20091201|2009-12-01 09:30,1,381.45,381.45,381.45,381.45,2
20091201|2009-12-01 13:00,1,379.9,379.9,379.9,379.9,1
20091201|2009-12-02 09:30,2,390.45,390.45,390.45,390.45,1
20091201|2009-12-02 14:30,2,389.2,389.2,389.2,389.2,1
20091201|2009-12-03 09:30,3,384.3,384.3,384.3,384.3,1
20091201|2009-12-03 13:30,3,384.75,386,384.75,386,3
20091201|2009-12-04 07:30,4,380.5,380.5,380.5,380.5,1
20091201|2009-12-04 09:30,4,380,380,380,380,1
20091201|2009-12-04 10:30,4,370.4,370.45,370.4,370.4,3
20091201|2009-12-06 18:00,7,372.05,372.05,372.05,372.05,2
20091201|2009-12-08 14:00,8,365,365,365,365,1
20091201|2009-12-09 07:00,9,369.75,369.75,369.75,369.75,1
20091201|2009-12-09 07:30,9,367.5,367.5,367.3,367.3,2
20091201|2009-12-09 08:00,9,366.75,366.75,366.75,366.75,2
20091201|2009-12-09 12:00,9,361.2,361.2,360.25,360.25,3
20091201|2009-12-09 13:30,9,363.65,363.65,363.65,363.65,1
20091201|2009-12-09 14:30,9,363.65,363.65,363.65,363.65,1
20091201|2009-12-10 10:00,10,361.15,361.15,361.15,361.15,1
20091201|2009-12-10 12:00,10,364,364,364,364,1
20091201|2009-12-10 15:30,10,364.3,364.3,364.3,364.3,8
20091201|2009-12-10 17:00,11,365,365,365,365,1
20091201|2009-12-10 17:30,11,365,365,365,365,3
20091201|2009-12-10 18:00,11,365,365,365,365,16
20091201|2009-12-11 03:30,11,366,366,366,366,20
20091201|2009-12-11 05:30,11,368,368,368,368,2
20091201|2009-12-17 06:00,17,370.6,370.6,370.6,370.6,1
20091201|2009-12-22 11:00,22,358.5,358.5,358.5,358.5,5
20091201|2009-12-22 11:30,22,358.5,358.5,358.5,358.5,5
20091201|2009-12-22 12:00,22,350.05,350.05,350.05,350.05,10
20091201|2009-12-24 04:30,24,377,377,377,377,1
20091201|2009-12-24 07:30,24,376.35,376.35,376.35,376.35,1
20091201|2009-12-24 08:00,24,376,376,376,376,1
20091201|2009-12-24 09:30,24,381,381,381,381,1
20091201|2009-12-24 11:30,24,387.5,387.5,387.5,387.5,1
20100101|2010-01-08 08:00,8,425,425,425,425,1
20100301|2009-06-29 09:30,29,255.6,255.6,255.6,255.6,1
20100301|2009-07-14 13:30,14,247.1,247.1,247.1,247.1,1
20100301|2009-07-15 08:00,15,251.6,251.6,251.6,251.6,1
20100301|2009-07-15 09:00,15,250,250,250,250,1
20100301|2009-07-30 15:00,30,263.7,263.7,263.7,263.7,2
20100301|2009-07-30 15:30,30,263,263,263,263,1
20100301|2009-07-31 08:30,31,263,263,262.7,262.7,7
20100301|2009-07-31 10:00,31,263.3,263.3,263.3,263.3,4
20100301|2009-07-31 10:30,31,263.9,263.9,263.5,263.5,6
20100301|2009-08-02 21:30,3,269,269,269,269,1
20100301|2009-08-03 10:30,3,276.5,276.5,276.5,276.5,1
20100301|2009-08-03 12:00,3,278,278,278,278,1
20100301|2009-08-04 09:30,4,280.1,280.1,280.1,280.1,1
20100301|2009-08-04 10:00,4,278.8,278.8,278.8,278.8,1
20100301|2009-08-05 02:00,5,282,282,282,282,1
20100301|2009-08-05 15:30,5,280.5,280.5,280.5,280.5,1
20100301|2009-08-07 11:30,7,278.45,278.45,278.45,278.45,1
20100301|2009-08-12 09:30,12,274.05,274.05,274.05,274.05,1
20100301|2009-08-17 09:30,17,272.9,272.9,272.9,272.9,1
20100301|2009-08-20 09:30,20,276.75,277,276.65,277,10
20100301|2009-08-24 03:00,24,286.9,286.9,286.9,286.9,1
20100301|2009-08-24 08:00,24,285.7,285.7,285.7,285.7,1
20100301|2009-08-24 23:30,25,286.8,286.8,286.8,286.8,3
20100301|2009-08-26 04:00,26,290.75,290.75,290.75,290.75,1
20100301|2009-08-26 07:30,26,286.8,286.8,286.8,286.8,1
20100301|2009-08-26 08:30,26,287,287,287,287,1
20100301|2009-08-26 10:30,26,287,287,287,287,1
20100301|2009-08-26 11:30,26,287,287.8,287,287.8,2
20100301|2009-08-27 07:30,27,286.8,286.8,286.8,286.8,5
20100301|2009-08-27 08:30,27,287.2,287.2,287.2,287.2,1
20100301|2009-08-27 11:30,27,290.15,290.15,284.95,284.95,2
20100301|2009-08-28 00:30,28,289.1,289.1,289.1,289.1,1
20100301|2009-08-28 07:30,28,292,292,292,292,1
20100301|2009-08-28 10:30,28,293.05,293.05,293.05,293.05,1
20100301|2009-08-28 11:00,28,293.6,293.6,293.6,293.6,2
20100301|2009-09-02 10:00,2,289,289,289,289,1
20100301|2009-09-08 01:00,8,296.75,296.75,296.75,296.75,1
20100301|2009-09-08 04:00,8,298.5,298.5,298.5,298.5,2
20100301|2009-09-08 07:30,8,302,302,302,302,1
20100301|2009-09-08 09:30,8,299.5,299.5,299.5,299.5,1
20100301|2009-09-09 03:30,9,295.15,295.15,295.15,295.15,1
20100301|2009-09-09 05:30,9,294.25,294.25,294.25,294.25,1
20100301|2009-09-09 08:00,9,298,298,298,298,5
20100301|2009-09-09 13:00,9,295.5,295.5,295.5,295.5,4
20100301|2009-09-10 08:00,10,294.15,294.15,294.15,294.15,1
20100301|2009-09-11 00:00,11,295.55,295.55,295.55,295.55,1
20100301|2009-09-14 10:30,14,296.05,296.5,296.05,296.5,4
20100301|2009-09-14 12:30,14,296,296,295.05,295.05,2
20100301|2009-09-15 13:00,15,299.2,299.2,299.2,299.2,1
20100301|2009-09-15 13:30,15,298.25,298.25,297,297,2
20100301|2009-09-15 14:00,15,297,297,297,297,1
20100301|2009-09-15 14:30,15,296.85,296.85,296.85,296.85,1
20100301|2009-09-16 10:30,16,300.05,300.05,300,300,6
20100301|2009-09-16 11:00,16,300,300,300,300,4
20100301|2009-09-16 15:00,16,301.5,301.5,301.5,301.5,1
20100301|2009-09-17 09:00,17,304.2,304.2,304.2,304.2,1
20100301|2009-09-21 11:30,21,300.2,300.2,300.2,300.2,1
20100301|2009-09-22 05:30,22,304.95,304.95,304.95,304.95,1
20100301|2009-09-22 11:30,22,303.2,303.2,303.15,303.15,2
20100301|2009-09-23 13:30,23,300,300,300,300,2
20100301|2009-09-23 14:00,23,300,300,300,300,2
20100301|2009-09-24 02:00,24,300,300,300,300,1
20100301|2009-09-24 03:00,24,296.75,296.75,296.75,296.75,1
20100301|2009-09-24 04:00,24,296.8,296.8,296.8,296.8,1
20100301|2009-09-24 11:30,24,299,299,299,299,2
20100301|2009-09-27 20:30,28,294.35,294.35,294.35,294.35,2
20100301|2009-09-28 07:30,28,286.1,290.35,286.1,290.35,3
20100301|2009-09-29 07:00,29,290,290,290,290,1
20100301|2009-09-29 21:00,30,292,292,292,292,1
20100301|2009-09-30 03:30,30,293.75,293.8,293.7,293.7,6
20100301|2009-09-30 09:00,30,294.25,294.5,294.25,294.5,3
20100301|2009-09-30 11:30,30,300,300,300,300,1
20100301|2009-09-30 14:00,30,298,298,298,298,1
20100301|2009-10-02 04:30,2,293,293,293,293,5
20100301|2009-10-02 07:30,2,293,293,293,293,5
20100301|2009-10-02 13:30,2,300.55,300.55,300.55,300.55,1
20100301|2009-10-05 07:30,5,299.45,301.95,299.45,301.95,3
20100301|2009-10-05 10:00,5,300.75,300.75,300.75,300.75,1
20100301|2009-10-05 11:00,5,301.75,301.75,301.75,301.75,1
20100301|2009-10-05 17:30,6,304.15,305,304.15,305,2
20100301|2009-10-05 23:00,6,304.55,304.55,304.55,304.55,1
20100301|2009-10-06 03:30,6,303.1,303.1,303.1,303.1,1
20100301|2009-10-06 07:30,6,304.4,304.4,304.4,304.4,1
20100301|2009-10-06 08:00,6,306.1,306.1,306.1,306.1,3
20100301|2009-10-06 08:30,6,306.5,306.5,306.5,306.5,1
20100301|2009-10-06 09:00,6,306.95,307.75,306.95,307,6
20100301|2009-10-06 09:30,6,309,309,309,309,1
20100301|2009-10-06 10:00,6,312,312.1,312,312.1,3
20100301|2009-10-06 10:30,6,312,312.6,312,312.6,3
20100301|2009-10-06 11:00,6,312,312,312,312,1
20100301|2009-10-06 11:30,6,312,312,312,312,1
20100301|2009-10-07 02:00,7,312.45,312.45,312.45,312.45,1
20100301|2009-10-07 08:00,7,315.1,315.1,315.1,315.1,1
20100301|2009-10-07 08:30,7,316.5,316.5,316.5,316.5,3
20100301|2009-10-07 09:30,7,315.7,315.7,315.7,315.7,2
20100301|2009-10-07 10:30,7,316.55,316.55,316.55,316.55,5
20100301|2009-10-07 11:00,7,315,315,314,314,2
20100301|2009-10-07 11:30,7,315.2,315.2,315.2,315.2,5
20100301|2009-10-07 12:30,7,314.85,315,314.7,314.7,7
20100301|2009-10-07 16:00,7,316.8,316.8,316.8,316.8,1
20100301|2009-10-08 00:00,8,318.05,318.05,318.05,318.05,1
20100301|2009-10-08 02:30,8,320,320,320,320,3
20100301|2009-10-08 08:30,8,318.3,318.3,318.25,318.25,5
20100301|2009-10-08 09:00,8,318.25,318.25,318.25,318.25,1
20100301|2009-10-08 10:00,8,320.4,320.4,320.4,320.4,6
20100301|2009-10-08 10:30,8,320.55,320.55,320.55,320.55,1
20100301|2009-10-08 11:00,8,321.25,321.25,321.25,321.25,1
20100301|2009-10-08 11:30,8,322.9,322.9,322.85,322.85,3
20100301|2009-10-08 12:00,8,323.85,325.4,323.45,325.4,9
20100301|2009-10-08 12:30,8,323.25,324.6,323.25,324.6,6
20100301|2009-10-08 13:00,8,323.5,323.5,323.5,323.5,1
20100301|2009-10-08 13:30,8,323.25,323.25,322.5,322.5,9
20100301|2009-10-12 02:00,12,323.9,323.9,323.9,323.9,3
20100301|2009-10-12 03:30,12,323.8,323.8,323.8,323.8,2
20100301|2009-10-12 04:30,12,324,324,323.8,323.8,3
20100301|2009-10-12 08:00,12,325.85,325.85,325.85,325.85,1
20100301|2009-10-12 09:00,12,328,328,328,328,1
20100301|2009-10-12 10:00,12,330,330,330,330,20
20100301|2009-10-12 10:30,12,330,330.2,330,330.2,3
20100301|2009-10-12 11:30,12,332.2,332.2,331,331,4
20100301|2009-10-12 12:00,12,330.2,330.2,330.2,330.2,1
20100301|2009-10-12 13:00,12,330,330,330,330,1
20100301|2009-10-12 13:30,12,328.2,328.2,328.2,328.2,1
20100301|2009-10-13 02:00,13,333.8,333.8,333.8,333.8,1
20100301|2009-10-13 02:30,13,333.8,333.8,333.8,333.8,1
20100301|2009-10-13 07:00,13,335.5,336,335.5,336,3
20100301|2009-10-13 07:30,13,335.9,335.9,332,332,7
20100301|2009-10-13 09:00,13,330.95,330.95,330.95,330.95,1
20100301|2009-10-13 09:30,13,331,331,331,331,1
20100301|2009-10-13 11:30,13,331.2,331.2,331.2,331.2,1
20100301|2009-10-14 00:00,14,333.95,333.95,333.95,333.95,1
20100301|2009-10-14 03:30,14,332.2,332.2,331,331,3
20100301|2009-10-14 05:30,14,328.45,328.45,328.45,328.45,1
20100301|2009-10-14 06:00,14,328.95,329.75,328.95,329.75,2
20100301|2009-10-14 07:00,14,325,325,325,325,9
20100301|2009-10-14 08:00,14,328.25,329,326,326.2,4
20100301|2009-10-14 08:30,14,329,329,329,329,1
20100301|2009-10-14 09:00,14,328.3,328.35,328.3,328.35,4
20100301|2009-10-14 11:30,14,331,331,331,331,1
20100301|2009-10-14 14:00,14,332,332,332,332,1
20100301|2009-10-15 01:00,15,332.4,332.55,332.4,332.55,4
20100301|2009-10-15 01:30,15,332.5,332.5,332.5,332.5,4
20100301|2009-10-15 03:00,15,327.5,327.5,327.5,327.5,1
20100301|2009-10-15 03:30,15,326.65,326.65,326.65,326.65,3
20100301|2009-10-15 04:00,15,327.1,327.1,327.1,327.1,2
20100301|2009-10-15 04:30,15,327.6,327.6,327.6,327.6,1
20100301|2009-10-15 06:30,15,326.9,326.9,326.4,326.4,2
20100301|2009-10-15 07:00,15,325.15,325.15,325.15,325.15,2
20100301|2009-10-15 08:00,15,327.5,328,327.5,328,3
20100301|2009-10-15 08:30,15,329.8,330.4,329.25,330.2,10
20100301|2009-10-15 10:30,15,330.5,332.6,330.5,332.6,3
20100301|2009-10-15 11:00,15,332.45,332.45,332.45,332.45,1
20100301|2009-10-15 11:30,15,328.8,328.8,328.8,328.8,2
20100301|2009-10-15 12:00,15,328,328,328,328,3
20100301|2009-10-16 00:00,16,327.55,327.55,327.55,327.55,3
20100301|2009-10-16 01:00,16,328.1,328.1,328.1,328.1,3
20100301|2009-10-16 08:00,16,329.2,329.2,329.2,329.2,4
20100301|2009-10-16 09:30,16,329.75,329.75,329.75,329.75,1
20100301|2009-10-16 10:00,16,331.25,331.25,331.25,331.25,1
20100301|2009-10-16 11:00,16,330,330,330,330,1
20100301|2009-10-19 05:00,19,331.95,332,331.95,332,6
20100301|2009-10-19 06:30,19,332.1,332.1,332.1,332.1,1
20100301|2009-10-19 08:00,19,332.45,333.85,332.45,333.85,5
20100301|2009-10-19 08:30,19,333.05,333.05,333.05,333.05,1
20100301|2009-10-19 09:30,19,334.5,334.7,334.5,334.7,2
20100301|2009-10-19 10:30,19,336,336.6,336,336.6,11
20100301|2009-10-19 15:00,19,337.5,337.6,337.5,337.6,6
20100301|2009-10-20 02:30,20,338.2,338.2,338.2,338.2,1
20100301|2009-10-20 04:30,20,338.25,338.25,338.25,338.25,1
20100301|2009-10-20 07:30,20,339.2,341.65,339.2,341.65,29
20100301|2009-10-20 08:00,20,340.8,342.1,340.8,342,8
20100301|2009-10-20 08:30,20,341,341,341,341,1
20100301|2009-10-20 09:00,20,340,340,339,339,4
20100301|2009-10-20 10:00,20,342.4,342.9,341.6,341.6,7
20100301|2009-10-20 10:30,20,339.45,339.45,339.45,339.45,1
20100301|2009-10-20 12:00,20,339.1,339.1,339.1,339.1,1
20100301|2009-10-20 19:00,21,338.9,338.9,338.9,338.9,1
20100301|2009-10-20 21:00,21,337.2,337.2,337.2,337.2,2
20100301|2009-10-21 02:30,21,339.5,339.5,339.5,339.5,2
20100301|2009-10-21 04:30,21,338,338,338,338,2
20100301|2009-10-21 05:00,21,337.5,337.5,337,337,4
20100301|2009-10-21 06:30,21,336.15,336.4,336.15,336.4,4
20100301|2009-10-21 07:00,21,336.3,336.85,336.3,336.85,2
20100301|2009-10-21 07:30,21,337.15,337.5,337.15,337.5,2
20100301|2009-10-21 08:00,21,338.7,338.8,338.7,338.8,7
20100301|2009-10-21 09:00,21,340.3,340.3,340,340,9
20100301|2009-10-21 09:30,21,340,341,340,341,3
20100301|2009-10-21 10:30,21,341.75,341.75,341.6,341.6,2
20100301|2009-10-21 14:30,21,340.35,340.35,340,340,4
20100301|2009-10-21 15:30,21,342.45,342.45,342.45,342.45,1
20100301|2009-10-21 21:30,22,339.75,339.75,339.75,339.75,3
20100301|2009-10-22 03:30,22,338.4,338.4,338.4,338.4,1
20100301|2009-10-22 07:00,22,340,340,340,340,2
20100301|2009-10-22 07:30,22,336.45,336.45,336.45,336.45,1
20100301|2009-10-22 11:30,22,340.7,340.9,340.7,340.9,4
20100301|2009-10-22 13:00,22,340,340,340,340,1
20100301|2009-10-22 20:00,23,339.5,339.5,339.5,339.5,2
20100301|2009-10-22 21:00,23,339.5,339.5,339.5,339.5,1
20100301|2009-10-22 21:30,23,339.5,339.5,339.5,339.5,4
20100301|2009-10-23 02:00,23,339,339.5,339,339.5,17
20100301|2009-10-23 02:30,23,338.4,338.4,338.4,338.4,1
20100301|2009-10-23 03:00,23,338.8,338.8,338.8,338.8,1
20100301|2009-10-23 05:00,23,338.15,338.15,338.15,338.15,1
20100301|2009-10-23 09:00,23,340.5,340.5,340.5,340.5,1
20100301|2009-10-23 09:30,23,340.2,340.2,340.2,340.2,1
20100301|2009-10-23 10:00,23,338.5,338.5,338.5,338.5,1
20100301|2009-10-23 10:30,23,339,339,339,339,1
20100301|2009-10-23 12:00,23,339.8,339.8,337.9,337.9,20
20100301|2009-10-23 16:00,23,338,338,338,338,1
20100301|2009-10-26 05:30,26,338.1,338.1,338.1,338.1,1
20100301|2009-10-26 09:00,26,338.95,340,338.95,339,8
20100301|2009-10-26 10:30,26,337,337,337,337,3
20100301|2009-10-26 11:00,26,336,336,334.6,334.6,4
20100301|2009-10-26 11:30,26,334.8,334.8,334.8,334.8,2
20100301|2009-10-26 12:00,26,334.8,334.8,334.8,334.8,5
20100301|2009-10-26 14:30,26,334,334,334,334,2
20100301|2009-10-26 21:30,27,333.4,333.4,333.4,333.4,1
20100301|2009-10-27 05:00,27,332.7,332.7,332.7,332.7,2
20100301|2009-10-27 07:30,27,331.85,331.9,331.8,331.8,3
20100301|2009-10-27 08:00,27,331.9,331.9,331.9,331.9,1
20100301|2009-10-27 09:00,27,330.9,330.9,330.9,330.9,18
20100301|2009-10-27 10:30,27,329.1,329.1,328.3,328.3,8
20100301|2009-10-27 11:30,27,329.55,329.55,329.55,329.55,2
20100301|2009-10-27 14:30,27,328.8,328.8,328.8,328.8,1
20100301|2009-10-28 04:30,28,326.85,326.85,326.85,326.85,2
20100301|2009-10-28 05:00,28,327.5,327.5,327.5,327.5,1
20100301|2009-10-28 06:00,28,326.85,326.85,325.85,325.85,3
20100301|2009-10-28 07:00,28,326.2,326.2,326.2,326.2,2
20100301|2009-10-28 07:30,28,327.4,327.4,327.4,327.4,1
20100301|2009-10-28 09:30,28,325,325,325,325,1
20100301|2009-10-28 10:00,28,322,323.5,322,323.5,3
20100301|2009-10-28 11:00,28,321.45,321.45,316.65,317.15,4
20100301|2009-10-28 11:30,28,319.5,319.5,319.5,319.5,3
20100301|2009-10-28 12:30,28,319.5,319.5,319.5,319.5,2
20100301|2009-10-29 02:30,29,319.45,319.45,319.45,319.45,1
20100301|2009-10-29 04:00,29,320.9,320.9,320.9,320.9,1
20100301|2009-10-29 06:30,29,321.95,321.95,321.5,321.5,3
20100301|2009-10-29 07:30,29,324,324,324,324,1
20100301|2009-10-29 08:00,29,323.9,324.25,323,323,9
20100301|2009-10-29 08:30,29,325.5,325.5,325.5,325.5,1
20100301|2009-10-29 09:00,29,325.5,326.65,325.5,326,24
20100301|2009-10-29 09:30,29,325,325,325,325,11
20100301|2009-10-29 11:00,29,326.95,328.75,326.95,328.75,6
20100301|2009-10-29 11:30,29,328,330,328,330,6
20100301|2009-10-29 12:00,29,329.8,329.8,328.95,328.95,4
20100301|2009-10-29 12:30,29,329.2,329.55,329.2,329.55,4
20100301|2009-10-29 14:00,29,329.5,329.5,329.5,329.5,2
20100301|2009-10-30 00:30,30,334.05,334.05,334.05,334.05,1
20100301|2009-10-30 06:30,30,329,329,327,327,6
20100301|2009-10-30 07:30,30,326.25,326.25,326.25,326.25,2
20100301|2009-10-30 08:00,30,326.85,326.95,326.85,326.9,5
20100301|2009-10-30 08:30,30,326,326,326,326,2
20100301|2009-10-30 09:00,30,325,325,325,325,2
20100301|2009-10-30 09:30,30,323.75,323.75,323.5,323.5,6
20100301|2009-10-30 11:00,30,324.7,324.7,324.7,324.7,1
20100301|2009-10-30 11:30,30,323.5,325.4,323.5,325.25,30
20100301|2009-11-02 07:00,2,326.5,326.55,325.25,326,12
20100301|2009-11-02 07:30,2,326.25,328,325.95,325.95,5
20100301|2009-11-02 08:00,2,326.6,326.6,325.95,325.95,12
20100301|2009-11-02 08:30,2,327.45,327.45,327.45,327.45,1
20100301|2009-11-02 09:00,2,327.5,327.8,327.5,327.5,6
20100301|2009-11-02 10:30,2,328.8,328.8,328.8,328.8,2
20100301|2009-11-02 11:30,2,327.9,327.95,326.9,327,9
20100301|2009-11-02 12:00,2,327.45,327.45,326.15,326.15,3
20100301|2009-11-02 17:00,3,326.5,328.65,326.5,328.65,10
20100301|2009-11-03 00:30,3,329,329,328.65,328.65,3
20100301|2009-11-03 01:30,3,328,328,328,328,2
20100301|2009-11-03 05:00,3,320.8,320.8,320.8,320.8,1
20100301|2009-11-03 07:30,3,321.65,321.75,320.75,320.75,14
20100301|2009-11-03 09:00,3,321.65,321.65,321.65,321.65,1
20100301|2009-11-03 09:30,3,322.8,325.95,322.8,325.95,5
20100301|2009-11-03 10:00,3,328,328,328,328,2
20100301|2009-11-03 11:30,3,328.4,329.2,328.4,329.2,4
20100301|2009-11-03 12:00,3,329.95,329.95,329.5,329.5,3
20100301|2009-11-03 14:30,3,329.2,329.2,329.2,329.2,1
20100301|2009-11-03 19:00,4,330.3,330.3,330.3,330.3,1
20100301|2009-11-04 01:30,4,330.15,330.15,330.15,330.15,1
20100301|2009-11-04 02:00,4,330.25,331.1,330.25,331.1,2
20100301|2009-11-04 02:30,4,332.75,333.25,332.75,333.2,16
20100301|2009-11-04 04:30,4,336.1,336.1,336.1,336.1,1
20100301|2009-11-04 05:30,4,333.45,333.5,333.45,333.5,52
20100301|2009-11-04 07:00,4,335.4,335.4,335.4,335.4,1
20100301|2009-11-04 07:30,4,334.8,335.8,334.8,335.7,4
20100301|2009-11-04 08:00,4,333,333,333,333,1
20100301|2009-11-04 08:30,4,334,334,333,333,6
20100301|2009-11-04 09:30,4,334,334,333.8,333.8,12
20100301|2009-11-04 10:00,4,333,333,333,333,5
20100301|2009-11-04 10:30,4,332,332,331.2,331.2,6
20100301|2009-11-04 11:00,4,329.2,329.2,329.2,329.2,6
20100301|2009-11-04 12:00,4,330,330,329.4,329.4,3
20100301|2009-11-04 13:30,4,332.15,332.15,332.15,332.15,1
20100301|2009-11-04 14:30,4,331,331,331,331,1
20100301|2009-11-04 16:00,4,332,332,332,332,1
20100301|2009-11-04 17:00,5,333.95,333.95,333.95,333.95,1
20100301|2009-11-04 19:00,5,330.65,330.65,330.65,330.65,1
20100301|2009-11-04 19:30,5,328.75,328.75,328.75,328.75,2
20100301|2009-11-05 07:30,5,332.5,332.5,332.5,332.5,5
20100301|2009-11-05 09:00,5,330.95,330.95,330.95,330.95,1
20100301|2009-11-05 09:30,5,331.05,331.45,331.05,331.4,7
20100301|2009-11-05 10:00,5,332.8,332.8,332.8,332.8,1
20100301|2009-11-05 10:30,5,332.85,333,332.85,333,7
20100301|2009-11-05 11:00,5,333,333,332.45,332.45,4
20100301|2009-11-05 20:00,6,332.95,333.25,332.95,333.25,2
20100301|2009-11-05 21:30,6,333.95,333.95,333.95,333.95,1
20100301|2009-11-06 01:00,6,333.75,333.75,333.75,333.75,1
20100301|2009-11-06 06:30,6,333.8,333.8,333.8,333.8,1
20100301|2009-11-06 07:00,6,334.4,334.4,334.4,334.4,1
20100301|2009-11-06 07:30,6,334.45,334.45,331.2,331.2,12
20100301|2009-11-06 08:30,6,334.5,334.5,334.5,334.5,10
20100301|2009-11-06 09:00,6,334.5,334.5,333.7,333.7,16
20100301|2009-11-06 10:00,6,330,330,330,330,1
20100301|2009-11-06 11:00,6,331,331,331,331,1
20100301|2009-11-06 11:30,6,331.2,331.2,331.2,331.2,3
20100301|2009-11-08 17:30,9,331.1,331.1,331.1,331.1,1
20100301|2009-11-08 21:30,9,333.6,333.6,333.6,333.6,1
20100301|2009-11-09 00:00,9,334,334.3,334,334.3,3
20100301|2009-11-09 00:30,9,335,335,335,335,1
20100301|2009-11-09 01:00,9,335,335,335,335,1
20100301|2009-11-09 01:30,9,335,335,335,335,3
20100301|2009-11-09 02:30,9,334.75,334.75,334.75,334.75,1
20100301|2009-11-09 03:00,9,334,334,334,334,2
20100301|2009-11-09 04:00,9,335.6,335.6,335.6,335.6,1
20100301|2009-11-09 06:00,9,335.35,335.35,335.35,335.35,2
20100301|2009-11-09 08:00,9,335,335,335,335,1
20100301|2009-11-09 10:00,9,333.3,333.3,333,333,10
20100301|2009-11-09 10:30,9,335.5,335.5,335.5,335.5,1
20100301|2009-11-09 11:00,9,336.25,336.25,336.25,336.25,5
20100301|2009-11-09 11:30,9,337.5,337.5,337.25,337.25,9
20100301|2009-11-09 12:00,9,336,336,336,336,2
20100301|2009-11-09 17:00,10,336.85,336.85,336.85,336.85,1
20100301|2009-11-09 17:30,10,336.85,336.85,336.85,336.85,1
20100301|2009-11-09 18:00,10,336,336.85,336,336.85,2
20100301|2009-11-10 05:30,10,335.15,335.15,335.15,335.15,1
20100301|2009-11-10 06:00,10,333.4,333.4,333.35,333.35,2
20100301|2009-11-10 07:30,10,336,336,336,336,5
20100301|2009-11-10 08:30,10,335,335.55,335,335.55,2
20100301|2009-11-10 10:30,10,334.85,334.85,334.65,334.7,12
20100301|2009-11-10 11:00,10,334.8,334.8,334.8,334.8,1
20100301|2009-11-10 11:30,10,335.85,335.85,335.7,335.7,2
20100301|2009-11-11 01:30,11,340,340,340,340,4
20100301|2009-11-11 02:30,11,339.8,340.2,339.8,340.2,2
20100301|2009-11-11 04:00,11,340,340,340,340,1
20100301|2009-11-11 06:30,11,340.2,340.2,340.2,340.2,1
20100301|2009-11-11 07:00,11,340.2,340.2,340.2,340.2,1
20100301|2009-11-11 07:30,11,341.55,341.75,341.55,341.75,2
20100301|2009-11-11 08:00,11,342.2,344.7,342.2,344.7,3
20100301|2009-11-11 08:30,11,347.7,348,346.8,346.8,15
20100301|2009-11-11 09:00,11,346.9,348.15,346.9,348.15,8
20100301|2009-11-11 09:30,11,348.15,348.15,345,345,23
20100301|2009-11-11 10:00,11,348.15,348.15,346.1,346.2,5
20100301|2009-11-11 10:30,11,346.8,346.8,345.2,345.2,6
20100301|2009-11-11 11:30,11,346.8,347.3,346.1,347.3,5
20100301|2009-11-11 12:00,11,346.25,346.25,346.25,346.25,1
20100301|2009-11-11 12:30,11,345.4,345.4,345.4,345.4,1
20100301|2009-11-11 14:00,11,347.15,347.15,347.15,347.15,2
20100301|2009-11-11 17:00,12,347.15,347.15,347.15,347.15,1
20100301|2009-11-11 18:30,12,347.15,350.8,347.15,350.8,9
20100301|2009-11-11 19:30,12,349.95,349.95,349.95,349.95,1
20100301|2009-11-11 20:00,12,352.3,352.35,352.3,352.35,3
20100301|2009-11-11 20:30,12,350.5,350.5,350.5,350.5,1
20100301|2009-11-11 22:00,12,350.5,350.5,350.5,350.5,1
20100301|2009-11-12 00:30,12,352.9,352.9,352.9,352.9,1
20100301|2009-11-12 01:00,12,353.3,353.3,353.3,353.3,1
20100301|2009-11-12 02:00,12,351.5,351.5,351,351,6
20100301|2009-11-12 03:30,12,351,351.35,351,351.35,3
20100301|2009-11-12 06:00,12,356.1,356.1,356.1,356.1,1
20100301|2009-11-12 06:30,12,356.2,356.2,354.5,354.5,23
20100301|2009-11-12 08:00,12,355.55,357.55,355.55,357,66
20100301|2009-11-12 08:30,12,357,357,356,356,75
20100301|2009-11-12 09:00,12,355.5,355.5,355,355,18
20100301|2009-11-12 09:30,12,355.45,355.45,353.5,354,21
20100301|2009-11-12 10:00,12,350.1,350.1,350.05,350.05,4
20100301|2009-11-12 10:30,12,353.25,353.25,353.25,353.25,1
20100301|2009-11-12 11:30,12,352.9,352.95,351.65,352.3,5
20100301|2009-11-12 12:00,12,351.65,355,351.65,355,14
20100301|2009-11-12 13:00,12,352.5,352.5,352.5,352.5,3
20100301|2009-11-12 14:30,12,350.35,350.35,350.25,350.25,7
20100301|2009-11-12 18:00,13,350.2,350.2,349.75,349.75,2
20100301|2009-11-12 21:00,13,350.35,350.35,350.35,350.35,1
20100301|2009-11-13 00:30,13,353.75,353.75,353.75,353.75,2
20100301|2009-11-13 01:00,13,355,355,355,355,1
20100301|2009-11-13 02:30,13,355.2,355.2,355.2,355.2,1
20100301|2009-11-13 03:30,13,356.3,356.8,356.25,356.25,9
20100301|2009-11-13 04:00,13,355.2,355.2,354.8,354.8,4
20100301|2009-11-13 05:30,13,354.9,355.1,354.9,355.1,2
20100301|2009-11-13 06:00,13,356.15,356.15,356.15,356.15,10
20100301|2009-11-13 07:00,13,354,354,353.75,353.75,5
20100301|2009-11-13 07:30,13,354.9,354.9,354.9,354.9,1
20100301|2009-11-13 08:00,13,356.7,356.7,356.7,356.7,1
20100301|2009-11-13 08:30,13,356.7,356.7,356.7,356.7,1
20100301|2009-11-13 09:00,13,355.8,356,355.3,355.3,15
20100301|2009-11-13 09:30,13,354.7,354.7,353.8,353.8,11
20100301|2009-11-13 10:00,13,354.5,355,354.5,354.7,4
20100301|2009-11-13 10:30,13,355.1,356.25,355.1,356.25,5
20100301|2009-11-13 11:00,13,355.1,355.1,355.1,355.1,1
20100301|2009-11-13 11:30,13,358,360.3,358,358.05,33
20100301|2009-11-13 12:00,13,356.9,358.25,356.85,358.25,15
20100301|2009-11-13 12:30,13,359,359,359,359,1
20100301|2009-11-13 13:30,13,359.35,359.35,359.35,359.35,1
20100301|2009-11-15 17:00,16,359.5,359.5,359.5,359.5,1
20100301|2009-11-15 18:00,16,360.85,360.85,360.8,360.8,3
20100301|2009-11-15 18:30,16,360.85,360.85,360.5,360.5,2
20100301|2009-11-15 20:30,16,362.45,362.5,362.45,362.5,7
20100301|2009-11-15 22:00,16,363.3,363.3,363.3,363.3,1
20100301|2009-11-15 22:30,16,363.95,363.95,363.95,363.95,1
20100301|2009-11-16 01:00,16,365,365,365,365,2
20100301|2009-11-16 03:00,16,364.5,364.5,364.5,364.5,2
20100301|2009-11-16 04:00,16,366.2,366.3,366.2,366.3,11
20100301|2009-11-16 04:30,16,366,366.3,365.25,365.25,21
20100301|2009-11-16 06:00,16,365.8,365.8,365.4,365.8,15
20100301|2009-11-16 06:30,16,365.85,365.85,365.85,365.85,8
20100301|2009-11-16 07:00,16,366,366,365.95,366,33
20100301|2009-11-16 07:30,16,366,370.05,365.7,369.5,48
20100301|2009-11-16 08:00,16,369.8,369.8,369.8,369.8,9
20100301|2009-11-16 09:00,16,368.15,373,368.15,373,80
20100301|2009-11-16 09:30,16,374.3,376.35,373.3,376.35,103
20100301|2009-11-16 10:00,16,376.15,376.55,375.75,376.3,57
20100301|2009-11-16 10:30,16,376.2,376.55,375.4,376.55,59
20100301|2009-11-16 11:00,16,377.55,377.55,377.55,377.55,1
20100301|2009-11-16 11:30,16,376.5,377.55,375.95,377.25,13
20100301|2009-11-16 12:00,16,377.05,377.05,377.05,377.05,3
20100301|2009-11-16 13:30,16,378.2,378.8,378.2,378.8,2
20100301|2009-11-16 14:00,16,377.1,377.1,377.1,377.1,2
20100301|2009-11-16 14:30,16,376.5,376.5,376.5,376.5,1
20100301|2009-11-16 15:00,16,375.3,375.3,375.3,375.3,1
20100301|2009-11-16 19:00,17,378.75,379.05,378.4,379.05,5
20100301|2009-11-16 19:30,17,379.05,379.2,378.4,378.4,4
20100301|2009-11-16 21:00,17,376.05,376.05,375.55,375.55,3
20100301|2009-11-17 00:00,17,372,372.2,372,372.2,5
20100301|2009-11-17 00:30,17,372.2,372.2,372.2,372.2,1
20100301|2009-11-17 02:00,17,376,376,376,376,1
20100301|2009-11-17 03:30,17,376,376,376,376,15
20100301|2009-11-17 05:30,17,372.65,372.65,372.65,372.65,1
20100301|2009-11-17 06:00,17,371.65,371.65,371.15,371.15,13
20100301|2009-11-17 06:30,17,371.65,371.75,371.65,371.75,3
20100301|2009-11-17 07:00,17,371.75,373.2,371,373.2,14
20100301|2009-11-17 07:30,17,370.95,370.95,369.25,369.3,14
20100301|2009-11-17 08:00,17,369.7,371.2,369.7,371.2,22
20100301|2009-11-17 08:30,17,369.25,372.8,369.25,372.8,7
20100301|2009-11-17 09:00,17,374.15,374.5,374,374,3
20100301|2009-11-17 09:30,17,373.2,373.2,372.75,372.75,6
20100301|2009-11-17 10:30,17,372.4,372.55,372.4,372.55,2
20100301|2009-11-17 11:30,17,374,374,373.35,373.35,3
20100301|2009-11-17 14:00,17,373.35,373.35,373.35,373.35,3
20100301|2009-11-17 18:30,18,375.15,375.75,375.15,375.75,5
20100301|2009-11-17 19:30,18,375,375,375,375,1
20100301|2009-11-17 21:00,18,374.6,374.6,374.6,374.6,2
20100301|2009-11-17 21:30,18,374.6,374.6,374.2,374.2,2
20100301|2009-11-17 22:30,18,373.6,373.6,373.6,373.6,3
20100301|2009-11-18 01:00,18,375.15,375.15,375.15,375.15,2
20100301|2009-11-18 02:30,18,376.95,377.4,376.95,377.4,10
20100301|2009-11-18 03:00,18,377.4,378,377.3,378,7
20100301|2009-11-18 03:30,18,379.95,379.95,379.95,379.95,5
20100301|2009-11-18 04:00,18,378.55,379.25,378.55,379,6
20100301|2009-11-18 04:30,18,379.55,379.55,379.55,379.55,2
20100301|2009-11-18 05:00,18,379.7,379.7,379.7,379.7,1
20100301|2009-11-18 06:00,18,378.5,378.5,376.8,376.8,5
20100301|2009-11-18 06:30,18,376.75,376.75,375.75,376.1,4
20100301|2009-11-18 07:30,18,376.8,376.85,376.8,376.85,3
20100301|2009-11-18 08:00,18,375.75,376.45,373.35,376.45,15
20100301|2009-11-18 09:00,18,376.6,376.85,376.6,376.6,6
20100301|2009-11-18 09:30,18,378.05,379.3,378.05,378.05,18
20100301|2009-11-18 10:00,18,378.75,379.25,378.3,379,5
20100301|2009-11-18 10:30,18,379,379,379,379,5
20100301|2009-11-18 11:00,18,377,377,377,377,1
20100301|2009-11-18 11:30,18,376.5,377.25,376.3,376.3,8
20100301|2009-11-18 12:00,18,375.5,375.5,372,372,3
20100301|2009-11-18 12:30,18,371.5,371.65,371.5,371.55,3
20100301|2009-11-18 14:00,18,371.75,371.95,371.75,371.95,4
20100301|2009-11-18 20:00,19,372.5,372.5,372.5,372.5,2
20100301|2009-11-18 20:30,19,372.5,372.5,372.5,372.5,1
20100301|2009-11-18 21:30,19,372.5,372.5,371.45,371.45,2
20100301|2009-11-18 22:30,19,371.45,372.55,371.45,371.45,7
20100301|2009-11-18 23:00,19,372.3,372.3,372.3,372.3,1
20100301|2009-11-19 01:30,19,372.05,372.05,371.45,371.45,5
20100301|2009-11-19 02:00,19,371,371,367.2,368.85,14
20100301|2009-11-19 02:30,19,365.4,365.4,365,365,12
20100301|2009-11-19 03:00,19,365.3,365.3,363.8,365.25,21
20100301|2009-11-19 03:30,19,367.1,368.2,365.7,368.2,16
20100301|2009-11-19 04:00,19,366.2,366.2,364,364,26
20100301|2009-11-19 04:30,19,366.6,366.6,366.6,366.6,1
20100301|2009-11-19 06:00,19,368.2,368.2,367.45,367.45,3
20100301|2009-11-19 06:30,19,368.4,368.4,368.4,368.4,1
20100301|2009-11-19 07:00,19,370.5,370.5,370.5,370.5,1
20100301|2009-11-19 07:30,19,371,371.5,371,371,4
20100301|2009-11-19 08:00,19,370.9,372.4,370.9,372.4,11
20100301|2009-11-19 08:30,19,370,370,368.9,368.9,6
20100301|2009-11-19 09:00,19,368.65,368.65,366.7,368.1,28
20100301|2009-11-19 09:30,19,368.25,368.7,366.7,368.3,27
20100301|2009-11-19 10:00,19,369.35,369.35,366.55,368,19
20100301|2009-11-19 10:30,19,368.1,368.1,367.1,367.35,16
20100301|2009-11-19 11:00,19,368.9,370.4,368.9,370.25,13
20100301|2009-11-19 11:30,19,372.4,373.2,370.55,370.55,20
20100301|2009-11-19 12:30,19,370.1,370.1,370,370,15
20100301|2009-11-19 17:30,20,368.85,368.85,368.85,368.85,1
20100301|2009-11-19 20:00,20,368.85,368.85,366.85,366.85,7
20100301|2009-11-19 20:30,20,367.35,368.5,367.35,368.5,3
20100301|2009-11-19 22:30,20,369,369,369,369,1
20100301|2009-11-20 01:30,20,368.4,368.4,368.4,368.4,1
20100301|2009-11-20 02:00,20,366.7,366.7,364.85,366.3,7
20100301|2009-11-20 02:30,20,365.2,365.2,365.2,365.2,1
20100301|2009-11-20 03:00,20,365.3,365.3,364,364,7
20100301|2009-11-20 03:30,20,365,365,364.5,364.5,3
20100301|2009-11-20 04:00,20,362.25,362.25,358.5,359.25,7
20100301|2009-11-20 04:30,20,360.25,360.5,360.2,360.5,21
20100301|2009-11-20 05:00,20,360.5,360.5,360.5,360.5,2
20100301|2009-11-20 05:30,20,359.8,360.2,359.5,359.5,5
20100301|2009-11-20 06:00,20,359.25,359.25,354.6,356.85,58
20100301|2009-11-20 06:30,20,356,356.85,355,356.85,42
20100301|2009-11-20 07:00,20,358.5,359.55,358.1,358.1,6
20100301|2009-11-20 07:30,20,359.8,363,358.1,362.5,29
20100301|2009-11-20 08:00,20,362.25,362.25,361.5,361.5,38
20100301|2009-11-20 08:30,20,361.5,362.6,359.9,362.6,151
20100301|2009-11-20 09:00,20,362.7,364.55,361.8,364.55,51
20100301|2009-11-20 09:30,20,364.55,365.4,363.45,363.45,22
20100301|2009-11-20 10:00,20,364.3,364.3,364.3,364.3,1
20100301|2009-11-20 10:30,20,364.3,365,364.3,365,3
20100301|2009-11-20 11:00,20,366.4,367.3,366.4,367.3,4
20100301|2009-11-20 11:30,20,367.2,367.2,365,365,22
20100301|2009-11-20 13:00,20,366.3,367.05,366,366,8
20100301|2009-11-20 13:30,20,365,366,365,366,4
20100301|2009-11-20 14:00,20,366.5,366.5,366.5,366.5,2
20100301|2009-11-20 14:30,20,366.9,366.9,365,365,5
20100301|2009-11-22 17:00,23,365.7,365.7,365.7,365.7,1
20100301|2009-11-22 17:30,23,368.25,369.1,367,367,8
20100301|2009-11-22 18:00,23,367,368,367,368,10
20100301|2009-11-22 18:30,23,368,368,368,368,2
20100301|2009-11-22 19:00,23,367.95,368.5,367.95,368.5,10
20100301|2009-11-22 20:00,23,369.3,369.95,369.3,369.95,10
20100301|2009-11-22 20:30,23,369.95,369.95,369.95,369.95,2
20100301|2009-11-22 21:00,23,370.35,370.35,370.35,370.35,2
20100301|2009-11-22 21:30,23,370.3,370.3,370.3,370.3,1
20100301|2009-11-22 22:30,23,370.8,370.85,370.8,370.85,6
20100301|2009-11-22 23:00,23,371.8,371.8,371,371,9
20100301|2009-11-23 00:30,23,371,371,371,371,1
20100301|2009-11-23 01:00,23,372.85,372.85,372.85,372.85,4
20100301|2009-11-23 01:30,23,372.35,372.35,372.35,372.35,1
20100301|2009-11-23 02:00,23,372.35,372.35,372.35,372.35,9
20100301|2009-11-23 02:30,23,372.35,372.35,371.95,372,6
20100301|2009-11-23 03:00,23,372.1,372.1,371,371,11
20100301|2009-11-23 03:30,23,371.35,373,371.35,373,6
20100301|2009-11-23 04:00,23,375.9,378.9,375.9,377.65,23
20100301|2009-11-23 04:30,23,377.65,377.65,374.5,374.5,3
20100301|2009-11-23 05:00,23,375.1,375.35,375.1,375.35,4
20100301|2009-11-23 05:30,23,375,375,373,373,8
20100301|2009-11-23 07:00,23,372.95,373.35,371.55,373.35,11
20100301|2009-11-23 07:30,23,372,372.55,371.8,371.8,21
20100301|2009-11-23 08:00,23,373,374.05,373,374.05,15
20100301|2009-11-23 08:30,23,374.05,377.35,372,375.8,84
20100301|2009-11-23 09:00,23,375.75,376.05,374.6,375.2,72
20100301|2009-11-23 09:30,23,375.2,375.75,374.8,375.3,49
20100301|2009-11-23 10:00,23,375.25,375.6,374.85,375.1,47
20100301|2009-11-23 10:30,23,375,375.45,374.45,375,102
20100301|2009-11-23 11:00,23,375.35,375.35,374.75,374.9,61
20100301|2009-11-23 11:30,23,374.8,374.9,374.35,374.45,65
20100301|2009-11-23 12:00,23,374.4,374.4,373.25,373.25,18
20100301|2009-11-23 12:30,23,372.1,372.6,372.1,372.6,56
20100301|2009-11-23 13:00,23,372,372,372,372,3
20100301|2009-11-23 13:30,23,372.1,372.1,372.1,372.1,2
20100301|2009-11-23 14:00,23,372.45,372.95,372.45,372.95,13
20100301|2009-11-23 14:30,23,374.2,374.2,374.2,374.2,1
20100301|2009-11-23 15:00,23,373.35,375.8,373.35,375.8,15
20100301|2009-11-23 16:00,23,373.3,373.3,373.3,373.3,1
20100301|2009-11-23 18:00,24,373.3,373.3,373.3,373.3,1
20100301|2009-11-23 18:30,24,373.3,373.3,372,372,8
20100301|2009-11-23 20:30,24,373.3,373.3,373.3,373.3,1
20100301|2009-11-23 22:30,24,374.45,374.45,374.45,374.45,2
20100301|2009-11-23 23:00,24,374.4,374.4,374.4,374.4,1
20100301|2009-11-23 23:30,24,373,373,373,373,1
20100301|2009-11-24 00:30,24,371.8,371.8,371,371,12
20100301|2009-11-24 01:00,24,370.3,371.65,368,368,34
20100301|2009-11-24 01:30,24,370.1,370.1,370.1,370.1,1
20100301|2009-11-24 03:30,24,373.1,373.1,373.1,373.1,1
20100301|2009-11-24 04:30,24,375,375.7,375,375.7,3
20100301|2009-11-24 05:30,24,375.75,375.75,375.25,375.25,7
20100301|2009-11-24 06:00,24,375.45,375.5,375.45,375.5,3
20100301|2009-11-24 06:30,24,377.7,378,377,377,59
20100301|2009-11-24 07:00,24,377,377,375.5,375.5,19
20100301|2009-11-24 07:30,24,374.15,374.55,372.05,374.55,17
20100301|2009-11-24 08:00,24,374.55,374.55,372.85,373.5,85
20100301|2009-11-24 08:30,24,374,374,373.05,373.5,82
20100301|2009-11-24 09:00,24,374,375,373.5,373.75,31
20100301|2009-11-24 09:30,24,374,375.25,373.3,375.25,39
20100301|2009-11-24 10:00,24,374.65,374.65,372.3,372.3,46
20100301|2009-11-24 10:30,24,372.5,373.15,372.5,373.15,2
20100301|2009-11-24 11:00,24,372.65,372.65,372.65,372.65,4
20100301|2009-11-24 11:30,24,372.05,372.05,369.5,370.8,40
20100301|2009-11-24 12:00,24,370.75,370.9,370.45,370.45,31
20100301|2009-11-24 12:30,24,370.2,371,370.2,370.5,7
20100301|2009-11-24 13:00,24,370.75,371.25,370.75,370.75,7
20100301|2009-11-24 13:30,24,373.3,373.3,373.3,373.3,1
20100301|2009-11-24 14:00,24,372.7,372.7,372.65,372.65,4
20100301|2009-11-24 15:00,24,372,372,372,372,1
20100301|2009-11-24 15:30,24,371.1,371.1,371.1,371.1,1
20100301|2009-11-24 18:00,25,370.9,371,370.6,371,11
20100301|2009-11-24 18:30,25,370.9,370.9,370.9,370.9,1
20100301|2009-11-24 19:00,25,371.95,371.95,371.95,371.95,4
20100301|2009-11-24 20:00,25,372.85,374.95,372.85,374.95,6
20100301|2009-11-24 20:30,25,374.95,374.95,374,374,3
20100301|2009-11-24 21:00,25,374,374,374,374,1
20100301|2009-11-24 21:30,25,374,375,374,375,29
20100301|2009-11-24 22:00,25,375.2,375.35,375,375,5
20100301|2009-11-24 22:30,25,375.65,376,375.5,376,23
20100301|2009-11-24 23:00,25,375.75,376,375.75,376,6
20100301|2009-11-24 23:30,25,375.25,375.25,375.25,375.25,1
20100301|2009-11-25 00:00,25,375.25,375.3,375.25,375.3,3
20100301|2009-11-25 00:30,25,375.45,375.45,375.45,375.45,1
20100301|2009-11-25 01:00,25,376.25,377,376.25,377,9
20100301|2009-11-25 01:30,25,374.75,376.55,373.15,375.5,14
20100301|2009-11-25 02:00,25,375.5,375.55,375.5,375.55,10
20100301|2009-11-25 03:00,25,375.05,376,375.05,376,2
20100301|2009-11-25 03:30,25,376,376.25,376,376.25,15
20100301|2009-11-25 04:00,25,376.25,376.25,376.25,376.25,1
20100301|2009-11-25 04:30,25,375.8,376.6,375.65,375.65,12
20100301|2009-11-25 05:00,25,374.5,375.95,374.5,375.95,3
20100301|2009-11-25 05:30,25,376.5,377.75,376.5,377.25,10
20100301|2009-11-25 06:00,25,377,377,375.75,376,20
20100301|2009-11-25 07:00,25,375.8,377,375.8,377,18
20100301|2009-11-25 07:30,25,377.75,377.75,373.7,374.45,125
20100301|2009-11-25 08:00,25,374.25,376.85,374.25,376,68
20100301|2009-11-25 08:30,25,376.25,376.25,371,373.85,122
20100301|2009-11-25 09:00,25,373.95,374.1,373.1,373.1,30
20100301|2009-11-25 09:30,25,372.8,373.85,372.45,372.7,27
20100301|2009-11-25 10:00,25,372.7,373.25,372.2,372.85,12
20100301|2009-11-25 10:30,25,373.25,374,372.7,373.5,44
20100301|2009-11-25 11:00,25,373.35,374,372.25,373.2,51
20100301|2009-11-25 11:30,25,373.4,373.7,372.25,372.25,57
20100301|2009-11-25 12:00,25,372.2,372.65,371.95,372.5,44
20100301|2009-11-25 12:30,25,372,373,372,372.95,9
20100301|2009-11-25 13:00,25,372.5,372.5,372.25,372.25,7
20100301|2009-11-25 13:30,25,373.65,373.65,372.95,372.95,3
20100301|2009-11-25 14:00,25,373.05,376,373.05,376,48
20100301|2009-11-25 14:30,25,376,377,376,377,29
20100301|2009-11-25 15:00,25,377,377,376.05,376.05,2
20100301|2009-11-25 17:00,27,376.8,377.25,376.7,376.7,45
20100301|2009-11-25 17:30,27,376.7,376.7,376.7,376.7,4
20100301|2009-11-25 18:30,27,376.85,376.85,376.85,376.85,1
20100301|2009-11-25 19:00,27,376.85,377,376.85,377,4
20100301|2009-11-25 19:30,27,375.25,375.25,375.2,375.2,5
20100301|2009-11-25 21:30,27,376,376,376,376,1
20100301|2009-11-25 23:00,27,377.25,377.25,377.25,377.25,1
20100301|2009-11-26 01:00,27,375.1,375.1,373.5,373.5,7
20100301|2009-11-26 01:30,27,373,374,373,374,2
20100301|2009-11-26 02:00,27,373,374.8,372.8,374.8,3
20100301|2009-11-26 02:30,27,374.9,374.95,374.4,374.4,18
20100301|2009-11-26 03:00,27,373,373,370.5,371.7,18
20100301|2009-11-26 03:30,27,373,373,372.55,372.55,2
20100301|2009-11-26 04:00,27,371.85,371.85,371,371,2
20100301|2009-11-26 04:30,27,371.1,371.1,371.1,371.1,1
20100301|2009-11-26 05:00,27,372,372.5,372,372.5,4
20100301|2009-11-26 05:30,27,372.25,372.25,372.25,372.25,4
20100301|2009-11-26 06:00,27,372,372.65,372,372.65,17
20100301|2009-11-26 06:30,27,372,372,372,372,20
20100301|2009-11-26 07:00,27,372,372.65,372,372,8
20100301|2009-11-26 07:30,27,371.5,372,371.05,371.05,10
20100301|2009-11-26 08:00,27,371.05,371.05,368.55,369,82
20100301|2009-11-26 08:30,27,369.25,371.75,369,370.8,21
20100301|2009-11-26 09:00,27,368.15,369,368.1,368.8,15
20100301|2009-11-26 09:30,27,368.8,369.45,368.8,369.45,8
20100301|2009-11-26 10:00,27,369.45,370,369.45,369.95,14
20100301|2009-11-26 10:30,27,370,370,369.5,369.5,5
20100301|2009-11-26 11:00,27,369,372.5,369,369.95,23
20100301|2009-11-26 11:30,27,370.35,373,370.35,373,4
20100301|2009-11-26 12:00,27,373,373,373,373,1
20100301|2009-11-26 17:00,27,371.65,371.65,371.65,371.65,1
20100301|2009-11-26 17:30,27,369.65,369.65,369.65,369.65,1
20100301|2009-11-26 18:30,27,369.5,374.05,369.5,369.5,5
20100301|2009-11-26 19:00,27,369.85,369.85,369.85,369.85,1
20100301|2009-11-26 20:30,27,369.55,369.85,369.55,369.85,2
20100301|2009-11-26 21:00,27,369.85,370.9,368,370.9,23
20100301|2009-11-26 22:00,27,368.1,368.1,368.1,368.1,1
20100301|2009-11-26 22:30,27,367.2,367.2,367,367,4
20100301|2009-11-26 23:30,27,368,368,367,367,7
20100301|2009-11-27 00:00,27,367,367,366,366,9
20100301|2009-11-27 00:30,27,365,365,360.95,361,52
20100301|2009-11-27 01:00,27,361.95,362,358.05,360.45,50
20100301|2009-11-27 01:30,27,360.95,364.45,354.7,361,202
20100301|2009-11-27 02:00,27,356.55,359.35,354.9,356.25,62
20100301|2009-11-27 02:30,27,357.1,358.95,357.1,357.45,108
20100301|2009-11-27 03:00,27,356.2,366,356.2,364.75,93
20100301|2009-11-27 03:30,27,362.75,362.75,360.3,360.3,15
20100301|2009-11-27 04:00,27,361,363,361,362,18
20100301|2009-11-27 04:30,27,361,362,360.1,362,20
20100301|2009-11-27 05:00,27,361.5,361.5,361.5,361.5,2
20100301|2009-11-27 05:30,27,361.5,366,361.5,366,43
20100301|2009-11-27 06:00,27,366,367.2,362.15,362.15,39
20100301|2009-11-27 06:30,27,362.65,365.2,362.65,365.2,19
20100301|2009-11-27 07:00,27,364,364,362.25,362.5,16
20100301|2009-11-27 07:30,27,362.5,364,360.5,360.5,43
20100301|2009-11-27 08:00,27,360.3,363,352,362,236
20100301|2009-11-27 08:30,27,363,365.8,362.3,364.9,173
20100301|2009-11-27 09:00,27,364.95,366.8,364,366.7,87
20100301|2009-11-27 09:30,27,366.5,366.75,365.5,366.6,87
20100301|2009-11-27 10:00,27,366.65,370.85,366.65,368.2,134
20100301|2009-11-27 10:30,27,368,370.5,367.05,368,225
20100301|2009-11-27 11:00,27,368.5,368.5,364.1,366.5,25
20100301|2009-11-27 11:30,27,365.25,368.05,365.25,366.65,16
20100301|2009-11-27 12:00,27,366,366.8,364.15,364.15,12
20100301|2009-11-29 17:00,30,368,374.35,365.45,366.9,28
20100301|2009-11-29 17:30,30,368.4,368.4,368.4,368.4,1
20100301|2009-11-29 18:00,30,367.05,367.05,367.05,367.05,1
20100301|2009-11-29 18:30,30,367.45,367.45,367.45,367.45,2
20100301|2009-11-29 19:00,30,369.05,369.75,369.05,369.75,8
20100301|2009-11-29 19:30,30,369.75,369.75,369.75,369.75,5
20100301|2009-11-29 23:00,30,369.45,369.45,369.45,369.45,1
20100301|2009-11-29 23:30,30,367,367.5,367,367.5,6
20100301|2009-11-30 00:30,30,368.7,368.7,368.7,368.7,1
20100301|2009-11-30 01:00,30,367,367,367,367,1
20100301|2009-11-30 01:30,30,367,369,367,369,32
20100301|2009-11-30 02:00,30,369,369.1,366.15,366.15,55
20100301|2009-11-30 03:30,30,366.7,366.7,363.1,363.1,33
20100301|2009-11-30 04:00,30,363.1,364,361,364,40
20100301|2009-11-30 04:30,30,364,364,364,364,10
20100301|2009-11-30 05:00,30,363.55,363.55,362.6,362.6,35
20100301|2009-11-30 05:30,30,362.6,362.6,360.7,360.7,8
20100301|2009-11-30 06:00,30,360.5,361.35,360.25,360.9,34
20100301|2009-11-30 06:30,30,360.75,361,360,361,47
20100301|2009-11-30 07:00,30,361.75,362.95,361.75,362.95,29
20100301|2009-11-30 07:30,30,362.25,363.95,359.1,363,73
20100301|2009-11-30 08:00,30,362.95,363.75,362,362,85
20100301|2009-11-30 08:30,30,362,364.5,361.5,364.5,63
20100301|2009-11-30 09:00,30,364.5,369.9,364.5,367.5,104
20100301|2009-11-30 09:30,30,366.8,368.05,365.2,367.2,71
20100301|2009-11-30 10:00,30,367.2,367.2,366.95,367.1,25
20100301|2009-11-30 10:30,30,365.6,367,365,366.95,29
20100301|2009-11-30 11:00,30,366.5,367.6,366.5,367.25,8
20100301|2009-11-30 11:30,30,367.3,367.75,365,366.1,165
20100301|2009-11-30 12:00,30,366.15,367.2,363.65,366.05,71
20100301|2009-11-30 12:30,30,367.35,368.5,366.5,368.25,25
20100301|2009-11-30 13:00,30,368.05,368.05,368.05,368.05,2
20100301|2009-11-30 13:30,30,367.2,368,365,368,13
20100301|2009-11-30 14:00,30,366.5,368.4,366.5,368.4,9
20100301|2009-11-30 14:30,30,367.55,368,367.55,368,5
20100301|2009-11-30 15:00,30,368.4,368.4,368.4,368.4,1
20100301|2009-11-30 15:30,30,368.45,368.45,367.7,367.7,3
20100301|2009-11-30 17:00,1,368.15,368.15,366.65,366.65,2
20100301|2009-11-30 18:30,1,368.5,369,368.5,369,4
20100301|2009-11-30 19:00,1,369,369,369,369,15
20100301|2009-11-30 19:30,1,369.2,369.2,369,369,10
20100301|2009-11-30 20:30,1,370,370.3,370,370.3,6
20100301|2009-11-30 21:30,1,370.3,370.3,370.3,370.3,1
20100301|2009-11-30 23:00,1,368.9,368.9,368.9,368.9,10
20100301|2009-11-30 23:30,1,368.9,368.9,368.9,368.9,4
20100301|2009-12-01 00:00,1,368.5,368.5,368.5,368.5,1
20100301|2009-12-01 01:00,1,369.65,371,369.65,371,3
20100301|2009-12-01 01:30,1,371,372,368.8,371.55,30
20100301|2009-12-01 02:00,1,371.95,374.4,371.95,373.25,72
20100301|2009-12-01 02:30,1,374.35,374.45,374.35,374.45,39
20100301|2009-12-01 03:00,1,374.7,382,374.7,381,191
20100301|2009-12-01 03:30,1,382.5,384,382,383.5,79
20100301|2009-12-01 04:00,1,383,383.25,380.85,383.25,29
20100301|2009-12-01 04:30,1,382.1,382.1,379.8,381.1,52
20100301|2009-12-01 05:00,1,381.1,382.25,381,382,30
20100301|2009-12-01 05:30,1,382,382,381,382,10
20100301|2009-12-01 06:00,1,382,382,381,382,19
20100301|2009-12-01 06:30,1,382.2,382.2,380.2,380.6,117
20100301|2009-12-01 07:00,1,380.5,381.5,380.5,380.75,10
20100301|2009-12-01 07:30,1,380.4,383.5,379,380.05,98
20100301|2009-12-01 08:00,1,381.15,382.9,381.15,382.9,41
20100301|2009-12-01 08:30,1,382.8,383.2,382,382.8,118
20100301|2009-12-01 09:00,1,382.8,383.5,382.75,383.5,111
20100301|2009-12-01 09:30,1,383.5,384.65,383.35,384.3,91
20100301|2009-12-01 10:00,1,384.45,388.6,384.45,386.4,183
20100301|2009-12-01 10:30,1,386.4,387,383.75,384,156
20100301|2009-12-01 11:00,1,384,385.1,383.05,384.75,70
20100301|2009-12-01 11:30,1,384.75,384.75,383.75,383.8,56
20100301|2009-12-01 12:00,1,384.5,385,383.8,384.4,82
20100301|2009-12-01 12:30,1,384.4,384.9,384.4,384.9,5
20100301|2009-12-01 13:00,1,384.25,384.25,382.5,382.5,16
20100301|2009-12-01 13:30,1,384,384.1,384,384.1,6
20100301|2009-12-01 14:30,1,384,384,381.5,383.6,23
20100301|2009-12-01 15:30,1,384.3,384.3,384.2,384.2,7
20100301|2009-12-01 17:00,2,384.2,384.2,384.1,384.1,7
20100301|2009-12-01 17:30,2,384.1,384.1,384.1,384.1,1
20100301|2009-12-01 18:00,2,384.1,385.75,384.1,385.75,8
20100301|2009-12-01 18:30,2,385.75,385.75,385.45,385.45,5
20100301|2009-12-01 19:00,2,385.2,385.5,385,385,7
20100301|2009-12-01 19:30,2,384.8,386.3,384.8,386.3,5
20100301|2009-12-01 20:00,2,386.3,387.05,385.8,387.05,23
20100301|2009-12-01 20:30,2,387.3,388.75,387.2,387.2,26
20100301|2009-12-01 21:00,2,387.8,389,387.8,389,17
20100301|2009-12-01 21:30,2,388.25,388.25,388,388.25,15
20100301|2009-12-01 22:00,2,388,388,388,388,6
20100301|2009-12-01 23:00,2,389.2,389.3,389.15,389.3,7
20100301|2009-12-01 23:30,2,389.2,389.6,389.2,389.6,5
20100301|2009-12-02 00:00,2,389,389,389,389,7
20100301|2009-12-02 00:30,2,389,389.6,389,389.25,6
20100301|2009-12-02 01:00,2,389,389,388.6,388.6,19
20100301|2009-12-02 01:30,2,388.7,388.8,387.1,387.1,35
20100301|2009-12-02 02:00,2,387.5,389.25,386.5,389.25,25
20100301|2009-12-02 02:30,2,389.25,392,389.25,390,47
20100301|2009-12-02 03:00,2,389.8,390.5,389.8,390.5,3
20100301|2009-12-02 03:30,2,390,390.95,388.75,390.95,7
20100301|2009-12-02 04:00,2,391,391,389.2,389.2,15
20100301|2009-12-02 04:30,2,389.2,389.95,386.65,386.65,18
20100301|2009-12-02 05:00,2,388.5,388.75,387,387,13
20100301|2009-12-02 05:30,2,387.05,388.5,387.05,388.5,5
20100301|2009-12-02 06:00,2,388.5,390,388.5,389.05,17
20100301|2009-12-02 06:30,2,389.05,391.55,387.5,390.1,91
20100301|2009-12-02 07:00,2,391,391,390,390,28
20100301|2009-12-02 07:30,2,389,390.1,386.95,388,57
20100301|2009-12-02 08:00,2,388.05,388.05,387.1,387.5,54
20100301|2009-12-02 08:30,2,387.95,390.5,387.95,390.5,44
20100301|2009-12-02 09:00,2,390.05,391.2,389.5,391.2,37
20100301|2009-12-02 09:30,2,390.45,393.8,390.45,392.55,152
20100301|2009-12-02 10:00,2,392.55,392.65,389.6,390,177
20100301|2009-12-02 10:30,2,390.3,393.45,390,391.3,100
20100301|2009-12-02 11:00,2,391.8,391.8,389,389.65,25
20100301|2009-12-02 11:30,2,390.4,390.85,389,390.8,23
20100301|2009-12-02 12:00,2,390.65,392,390.3,390.3,31
20100301|2009-12-02 12:30,2,390.9,392,390.9,391,8
20100301|2009-12-02 13:00,2,391.25,391.25,390.55,391.1,6
20100301|2009-12-02 13:30,2,390,390.4,389,390.4,6
20100301|2009-12-02 14:30,2,391.7,391.7,391.7,391.7,2
20100301|2009-12-02 15:00,2,390.95,390.95,389.5,389.5,4
20100301|2009-12-02 15:30,2,390.5,390.5,390.5,390.5,1
20100301|2009-12-02 17:00,3,391.3,393.25,391.3,393.25,6
20100301|2009-12-02 17:30,3,393.25,393.25,390.35,391.4,8
20100301|2009-12-02 18:00,3,391.9,392,391.9,392,7
20100301|2009-12-02 18:30,3,390.75,391.95,390.75,391.95,4
20100301|2009-12-02 19:00,3,393,393,393,393,2
20100301|2009-12-02 19:30,3,393.1,393.3,392.1,393.2,7
20100301|2009-12-02 20:00,3,393,393,390.45,390.45,11
20100301|2009-12-02 21:00,3,392.55,392.55,392.55,392.55,1
20100301|2009-12-02 21:30,3,392.55,392.55,392.55,392.55,1
20100301|2009-12-02 23:00,3,392.55,392.75,392.55,392.75,2
20100301|2009-12-03 00:00,3,392,392,390.65,390.65,10
20100301|2009-12-03 00:30,3,392,392,390.9,392,3
20100301|2009-12-03 01:00,3,392,392.75,391.4,392.75,8
20100301|2009-12-03 01:30,3,393,393.25,393,393.25,11
20100301|2009-12-03 02:00,3,392.05,392.05,392,392,3
20100301|2009-12-03 02:30,3,392,393,392,393,33
20100301|2009-12-03 03:00,3,392.1,392.1,392.1,392.1,5
20100301|2009-12-03 03:30,3,392.3,392.3,391,391,10
20100301|2009-12-03 04:00,3,392,392,392,392,6
20100301|2009-12-03 04:30,3,391.25,391.25,389.65,389.65,26
20100301|2009-12-03 05:00,3,389.95,390,389.95,390,3
20100301|2009-12-03 05:30,3,390.45,390.45,388.25,388.25,12
20100301|2009-12-03 06:30,3,389.3,389.35,385,389.3,41
20100301|2009-12-03 07:00,3,389,389,388.9,389,9
20100301|2009-12-03 07:30,3,389.5,389.5,386,386,64
20100301|2009-12-03 08:00,3,387,389,387,387.6,35
20100301|2009-12-03 08:30,3,387.5,388,387.5,388,12
20100301|2009-12-03 09:00,3,386.6,387.25,385.55,387.25,33
20100301|2009-12-03 09:30,3,387.25,389,386.9,388.7,49
20100301|2009-12-03 10:00,3,389,391.8,389,391.8,73
20100301|2009-12-03 10:30,3,391.75,392.95,390.2,392,60
20100301|2009-12-03 11:00,3,390.9,392,389.6,390.7,56
20100301|2009-12-03 11:30,3,390.2,390.3,386.5,387.05,14
20100301|2009-12-03 12:00,3,388.05,389.45,387.15,389.45,44
20100301|2009-12-03 12:30,3,388.85,389,387.55,387.75,10
20100301|2009-12-03 13:00,3,387.45,387.45,387.45,387.45,1
20100301|2009-12-03 13:30,3,387.95,387.95,387.15,387.95,4
20100301|2009-12-03 14:30,3,387.1,387.1,386.5,386.5,6
20100301|2009-12-03 15:00,3,385,385,383,383,14
20100301|2009-12-03 15:30,3,384.5,384.5,383.85,383.85,2
20100301|2009-12-03 17:00,4,383.5,383.5,383,383,5
20100301|2009-12-03 18:00,4,383,383.15,382.65,382.65,5
20100301|2009-12-03 18:30,4,383.15,383.15,379.6,381.15,43
20100301|2009-12-03 19:00,4,383.85,383.85,383.85,383.85,1
20100301|2009-12-03 19:30,4,383.85,385,383.85,385,4
20100301|2009-12-03 20:00,4,382.85,382.85,382.8,382.8,2
20100301|2009-12-03 21:30,4,383.15,383.15,383.15,383.15,2
20100301|2009-12-03 23:00,4,384.45,384.45,384.45,384.45,1
20100301|2009-12-04 00:30,4,384.5,385,384.5,385,2
20100301|2009-12-04 01:00,4,385,386,384.15,384.15,6
20100301|2009-12-04 02:00,4,386.5,386.5,384.5,384.5,10
20100301|2009-12-04 02:30,4,384.5,384.5,382.95,383.95,18
20100301|2009-12-04 03:00,4,383.5,384,381.75,383.65,14
20100301|2009-12-04 03:30,4,383.5,384,383,383,7
20100301|2009-12-04 04:30,4,382.9,382.9,382.9,382.9,2
20100301|2009-12-04 05:00,4,382,382,382,382,2
20100301|2009-12-04 05:30,4,382,382,382,382,1
20100301|2009-12-04 06:00,4,382,382,382,382,5
20100301|2009-12-04 06:30,4,382.05,382.05,382.05,382.05,1
20100301|2009-12-04 07:00,4,381.95,382.8,381.95,382,16
20100301|2009-12-04 07:30,4,382,385.7,377.6,378.4,197
20100301|2009-12-04 08:00,4,378.6,384.5,378.4,384,178
20100301|2009-12-04 08:30,4,384,384,382.25,382.25,41
20100301|2009-12-04 09:00,4,382.4,382.8,382,382.8,61
20100301|2009-12-04 09:30,4,382.8,382.8,375.6,377,144
20100301|2009-12-04 10:00,4,376.55,382.8,376.25,379.5,169
20100301|2009-12-04 10:30,4,379.85,380.25,370.1,373.45,242
20100301|2009-12-04 11:00,4,373.95,378.8,373.95,378.8,133
20100301|2009-12-04 11:30,4,378.5,380,375.2,380,89
20100301|2009-12-04 12:00,4,380.5,381,378.5,378.5,38
20100301|2009-12-04 12:30,4,377.3,377.3,372,372,33
20100301|2009-12-04 13:00,4,372,378.05,372,376.55,46
20100301|2009-12-04 13:30,4,377.25,379.45,375.65,375.65,36
20100301|2009-12-04 14:00,4,375.95,376,375.05,376,14
20100301|2009-12-04 14:30,4,374.7,376,374.7,376,2
20100301|2009-12-04 15:00,4,376,376,376,376,1
20100301|2009-12-04 15:30,4,376,376,376,376,7
20100301|2009-12-06 17:00,7,379,379.05,379,379.05,3
20100301|2009-12-06 17:30,7,379.05,379.05,377,377,3
20100301|2009-12-06 18:00,7,374.5,374.5,372.15,372.15,7
20100301|2009-12-06 18:30,7,372.5,372.55,372.5,372.55,34
20100301|2009-12-06 19:00,7,372.5,372.5,372.5,372.5,1
20100301|2009-12-06 19:30,7,372.5,372.5,372.5,372.5,6
20100301|2009-12-06 20:00,7,373,373.5,373,373.5,2
20100301|2009-12-06 20:30,7,373.5,373.5,370.25,370.25,10
20100301|2009-12-06 21:00,7,371.6,371.6,371.6,371.6,3
20100301|2009-12-06 21:30,7,371.35,371.35,371.35,371.35,1
20100301|2009-12-06 22:00,7,371.35,371.35,371.35,371.35,1
20100301|2009-12-06 22:30,7,372,372,372,372,1
20100301|2009-12-06 23:30,7,370.2,372,370.15,372,5
20100301|2009-12-07 00:00,7,370.2,372,370.1,372,15
20100301|2009-12-07 00:30,7,372,372,372,372,2
20100301|2009-12-07 01:00,7,372,372,372,372,1
20100301|2009-12-07 01:30,7,371.2,371.2,371.2,371.2,1
20100301|2009-12-07 02:00,7,371.5,371.5,366.1,367.5,121
20100301|2009-12-07 02:30,7,367.5,367.65,367.15,367.15,22
20100301|2009-12-07 03:00,7,367.9,368.5,367.85,368.5,33
20100301|2009-12-07 03:30,7,367.6,368.5,367.3,367.4,23
20100301|2009-12-07 04:00,7,368.25,368.5,368,368,12
20100301|2009-12-07 04:30,7,368.5,368.5,367.3,368,16
20100301|2009-12-07 05:00,7,368,368,366.1,366.4,64
20100301|2009-12-07 05:30,7,367.45,367.95,366.85,366.9,18
20100301|2009-12-07 06:00,7,366.7,367.75,366.4,367.75,11
20100301|2009-12-07 06:30,7,367.75,368,367.75,368,20
20100301|2009-12-07 07:00,7,368,368.9,368,368.9,33
20100301|2009-12-07 07:30,7,368.9,371.45,367,368,72
20100301|2009-12-07 08:00,7,368.05,368.8,366.05,367.05,41
20100301|2009-12-07 08:30,7,368,370.6,367.65,370.6,51
20100301|2009-12-07 09:00,7,369.25,370.4,367.9,370.05,51
20100301|2009-12-07 09:30,7,370.15,371,369.95,369.95,59
20100301|2009-12-07 10:00,7,369.05,369.05,369,369,7
20100301|2009-12-07 10:30,7,369,369.5,368.95,369.5,8
20100301|2009-12-07 11:00,7,370.1,370.6,370.1,370.1,14
20100301|2009-12-07 11:30,7,370.45,376,370.4,376,112
20100301|2009-12-07 12:00,7,376,377.9,375.55,376.6,81
20100301|2009-12-07 12:30,7,377.15,377.9,375.8,375.8,37
20100301|2009-12-07 13:00,7,375.8,376.4,375.8,375.85,8
20100301|2009-12-07 13:30,7,375.8,375.8,374.05,374.95,17
20100301|2009-12-07 14:00,7,374.85,375.1,374.5,374.5,5
20100301|2009-12-07 14:30,7,375.15,375.25,374,375.05,13
20100301|2009-12-07 15:00,7,374.5,374.5,374,374,4
20100301|2009-12-07 15:30,7,374.85,374.85,374.8,374.8,3
20100301|2009-12-07 16:00,7,375.95,375.95,375.95,375.95,1
20100301|2009-12-07 17:00,8,373.55,373.55,373.55,373.55,2
20100301|2009-12-07 17:30,8,374.85,374.9,374.85,374.9,3
20100301|2009-12-07 18:00,8,374.9,378.4,374.9,378.4,5
20100301|2009-12-07 18:30,8,378,379.2,375.35,378,13
20100301|2009-12-07 19:00,8,376.55,378.5,376.5,378.5,7
20100301|2009-12-07 22:30,8,379.1,379.5,379.1,379.5,7
20100301|2009-12-07 23:30,8,378,380,378,379.45,8
20100301|2009-12-08 00:00,8,378.5,378.5,378.5,378.5,1
20100301|2009-12-08 00:30,8,380.1,380.1,380.1,380.1,3
20100301|2009-12-08 01:00,8,378.75,378.75,378.75,378.75,1
20100301|2009-12-08 01:30,8,378.75,378.8,377.9,377.9,20
20100301|2009-12-08 02:00,8,377.2,378,377.2,378,9
20100301|2009-12-08 02:30,8,378.3,379,378.3,379,39
20100301|2009-12-08 03:00,8,378.85,380,378.85,379.75,32
20100301|2009-12-08 03:30,8,380.2,381,378.15,378.15,37
20100301|2009-12-08 04:00,8,379.45,380,379.45,379.95,13
20100301|2009-12-08 04:30,8,378.5,378.5,378.5,378.5,2
20100301|2009-12-08 05:00,8,378.5,378.5,377.9,377.95,7
20100301|2009-12-08 05:30,8,377.95,377.95,377.5,377.5,10
20100301|2009-12-08 06:00,8,377.5,377.5,375,376,73
20100301|2009-12-08 06:30,8,377.1,377.1,374,375,64
20100301|2009-12-08 07:00,8,375.9,377.2,374,375.25,69
20100301|2009-12-08 07:30,8,374.4,376.4,374.35,376.4,22
20100301|2009-12-08 08:00,8,377,377,376,376.95,17
20100301|2009-12-08 08:30,8,375.45,375.45,374.75,375,25
20100301|2009-12-08 09:00,8,374.95,376.5,374.95,376.5,12
20100301|2009-12-08 09:30,8,376.5,376.95,374.75,376,28
20100301|2009-12-08 10:00,8,375.7,378.45,375,377.25,140
20100301|2009-12-08 10:30,8,377,377.8,377,377,34
20100301|2009-12-08 11:00,8,377.5,377.9,377.45,377.45,11
20100301|2009-12-08 11:30,8,377.45,377.5,373.85,375.95,56
20100301|2009-12-08 12:00,8,376,376.15,374,374,16
20100301|2009-12-08 12:30,8,374.4,375.65,374,374,31
20100301|2009-12-08 13:00,8,373.85,373.85,368.2,368.2,48
20100301|2009-12-08 13:30,8,369,369.2,367.3,367.3,48
20100301|2009-12-08 14:00,8,367.1,369.3,366.5,369.3,55
20100301|2009-12-08 14:30,8,369.15,369.15,367.9,368.25,69
20100301|2009-12-08 15:00,8,368.25,369,368.25,369,4
20100301|2009-12-08 15:30,8,369,370,369,370,3
20100301|2009-12-08 16:00,8,370.6,371.9,370.6,371.9,4
20100301|2009-12-08 17:00,9,370,374,370,374,15
20100301|2009-12-08 17:30,9,371.1,371.1,371.05,371.05,3
20100301|2009-12-08 18:00,9,374.1,374.15,374.1,374.15,5
20100301|2009-12-08 18:30,9,374.1,374.15,370.3,370.3,7
20100301|2009-12-08 19:00,9,366.5,366.5,366.5,366.5,1
20100301|2009-12-08 19:30,9,370.05,370.05,369.95,369.95,5
20100301|2009-12-08 20:30,9,370.95,370.95,370,370,2
20100301|2009-12-08 21:00,9,371.95,371.95,371.95,371.95,1
20100301|2009-12-08 22:00,9,370.7,370.7,370.65,370.65,2
20100301|2009-12-09 00:00,9,369.9,369.9,369.9,369.9,1
20100301|2009-12-09 01:00,9,368,368,368,368,2
20100301|2009-12-09 01:30,9,368.95,368.95,368,368,26
20100301|2009-12-09 02:00,9,368.7,371.25,367.45,371.25,12
20100301|2009-12-09 03:00,9,371,371.5,371,371.5,51
20100301|2009-12-09 03:30,9,371.05,371.1,371,371.1,54
20100301|2009-12-09 04:00,9,372.2,374.15,372.2,372.3,7
20100301|2009-12-09 04:30,9,374.6,375.8,374.6,375.8,11
20100301|2009-12-09 05:00,9,374.75,374.75,371.8,371.8,8
20100301|2009-12-09 05:30,9,372.1,372.1,372,372,8
20100301|2009-12-09 06:30,9,371.5,371.5,370,370,24
20100301|2009-12-09 07:00,9,371.6,371.6,369.75,369.75,7
20100301|2009-12-09 07:30,9,369.65,371.4,367,369.15,83
20100301|2009-12-09 08:00,9,369.25,369.25,360.75,366.25,289
20100301|2009-12-09 08:30,9,367,369.5,365.7,369,56
20100301|2009-12-09 09:00,9,368.95,369,367.4,368,41
20100301|2009-12-09 09:30,9,367.6,371,367.5,370.9,55
20100301|2009-12-09 10:00,9,370.15,370.75,370,370,101
20100301|2009-12-09 10:30,9,370,370.75,369.25,369.6,58
20100301|2009-12-09 11:00,9,369.25,369.25,365.8,368,79
20100301|2009-12-09 11:30,9,367.8,367.8,364.2,364.2,28
20100301|2009-12-09 12:00,9,364.05,364.05,361.35,362.5,62
20100301|2009-12-09 12:30,9,362.75,362.95,361.55,361.55,6
20100301|2009-12-09 13:00,9,362.4,365.75,362.4,365.75,21
20100301|2009-12-09 13:30,9,364.75,365.75,364.75,365.75,23
20100301|2009-12-09 14:30,9,366,366,365.45,366,19
20100301|2009-12-09 15:00,9,366,366,366,366,1
20100301|2009-12-09 18:00,10,365.55,365.55,363.55,364.5,3
20100301|2009-12-09 18:30,10,366,367.8,366,367.8,2
20100301|2009-12-09 19:00,10,367.9,369,367.9,369,6
20100301|2009-12-09 19:30,10,365.7,367.9,365.7,367.9,2
20100301|2009-12-09 23:30,10,365.1,365.1,365.1,365.1,1
20100301|2009-12-10 00:00,10,364.05,367.8,364,367.8,4
20100301|2009-12-10 01:00,10,367,367,367,367,2
20100301|2009-12-10 01:30,10,365,365,364.35,364.35,2
20100301|2009-12-10 03:00,10,365.95,366.5,365.95,366.5,16
20100301|2009-12-10 03:30,10,365.05,365.05,365,365,2
20100301|2009-12-10 04:00,10,365,365.8,365,365.8,12
20100301|2009-12-10 04:30,10,365,365.5,363.5,365.5,38
20100301|2009-12-10 05:00,10,365.65,365.7,365.5,365.5,8
20100301|2009-12-10 05:30,10,365.75,366,365.75,366,5
20100301|2009-12-10 06:00,10,366,366,366,366,1
20100301|2009-12-10 06:30,10,366,366,365.75,365.75,2
20100301|2009-12-10 07:00,10,365.55,366.5,365.2,366.5,27
20100301|2009-12-10 07:30,10,364.7,366.2,364.7,366,55
20100301|2009-12-10 08:00,10,366,368,366,368,69
20100301|2009-12-10 08:30,10,368.35,369,368.1,368.1,26
20100301|2009-12-10 09:00,10,367.5,367.5,365.6,366.85,15
20100301|2009-12-10 09:30,10,367.2,367.2,364.85,364.85,41
20100301|2009-12-10 10:00,10,365,365,363.35,364.1,17
20100301|2009-12-10 10:30,10,364.7,364.85,364.1,364.1,12
20100301|2009-12-10 11:00,10,364.4,365.15,364.4,365.15,4
20100301|2009-12-10 11:30,10,364.95,365.9,364.5,365.1,70
20100301|2009-12-10 12:00,10,365.95,366.15,362.25,363,35
20100301|2009-12-10 12:30,10,364.65,365.55,364.65,365.05,8
20100301|2009-12-10 13:00,10,365.6,365.65,365.6,365.65,4
20100301|2009-12-10 14:00,10,366.5,366.65,365.5,366,8
20100301|2009-12-10 14:30,10,366,366.8,366,366.8,6
20100301|2009-12-10 15:30,10,366.6,366.6,366.6,366.6,8
20100301|2009-12-10 17:00,11,367.3,367.3,367.3,367.3,1
20100301|2009-12-10 17:30,11,367.3,367.3,366.8,366.8,5
20100301|2009-12-10 18:00,11,367,368,367,367.35,28
20100301|2009-12-10 18:30,11,367.45,367.45,365.05,366.2,16
20100301|2009-12-10 19:30,11,365.9,365.9,364.5,365.35,9
20100301|2009-12-10 20:00,11,365.2,365.2,365,365,2
20100301|2009-12-10 20:30,11,364.85,364.85,364.85,364.85,2
20100301|2009-12-10 21:00,11,364.9,364.9,364.9,364.9,2
20100301|2009-12-10 21:30,11,366.8,367.1,366.8,367.1,7
20100301|2009-12-10 23:30,11,366.65,366.65,366.65,366.65,1
20100301|2009-12-11 00:00,11,366.9,366.9,366.9,366.9,1
20100301|2009-12-11 00:30,11,366.9,367.5,366.9,367.5,10
20100301|2009-12-11 02:00,11,368,368,366,367,56
20100301|2009-12-11 02:30,11,366.5,367.75,366.5,367,143
20100301|2009-12-11 03:00,11,367,367,366.95,366.95,42
20100301|2009-12-11 03:30,11,368.2,369.1,368.2,369.1,36
20100301|2009-12-11 04:00,11,368.6,368.6,367.1,368.55,60
20100301|2009-12-11 04:30,11,369.45,370.5,369,369,78
20100301|2009-12-11 05:00,11,370.5,370.5,370.5,370.5,3
20100301|2009-12-11 05:30,11,370.5,370.5,369.75,369.75,6
20100301|2009-12-11 06:00,11,369.5,369.5,368.5,368.5,13
20100301|2009-12-11 06:30,11,369.25,369.6,369,369.05,19
20100301|2009-12-11 07:00,11,370,370.2,369,369,21
20100301|2009-12-11 07:30,11,368.7,369,368,368,47
20100301|2009-12-11 08:00,11,367,369.25,366.25,368.75,150
20100301|2009-12-11 08:30,11,368.05,368.45,365.05,368.45,47
20100301|2009-12-11 09:00,11,368,368,365.5,367.5,28
20100301|2009-12-11 09:30,11,367.6,368.7,365.05,367.25,70
20100301|2009-12-11 10:00,11,366.3,366.3,361.1,362.5,131
20100301|2009-12-11 10:30,11,364,364,361,362,103
20100301|2009-12-11 11:00,11,361.85,363,361.55,362,31
20100301|2009-12-11 11:30,11,362,363.85,362,362,46
20100301|2009-12-11 12:00,11,362.05,365.5,362,365.5,18
20100301|2009-12-11 12:30,11,365,365.5,365,365.5,14
20100301|2009-12-11 13:00,11,365.5,367.5,360.9,362.05,56
20100301|2009-12-11 13:30,11,362.05,362.05,361.5,361.5,4
20100301|2009-12-11 14:30,11,362.9,362.9,362,362,4
20100301|2009-12-11 15:00,11,362.85,362.85,361,361,2
20100301|2009-12-11 15:30,11,361.55,361.55,361.55,361.55,1
20100301|2009-12-11 16:00,11,361,361,361,361,1
20100301|2009-12-13 17:00,14,362,362,362,362,1
20100301|2009-12-13 17:30,14,362,362,361,361,5
20100301|2009-12-13 18:00,14,361.75,361.75,361,361,26
20100301|2009-12-13 18:30,14,361.75,361.75,361.2,361.2,2
20100301|2009-12-13 19:00,14,363.35,365,361.2,364,13
20100301|2009-12-13 19:30,14,363.95,363.95,363.95,363.95,2
20100301|2009-12-13 21:00,14,365.15,365.15,365,365,6
20100301|2009-12-13 22:30,14,364.95,365.3,364.65,365.3,4
20100301|2009-12-13 23:30,14,364.8,364.8,364.8,364.8,2
20100301|2009-12-14 00:00,14,365.95,367.05,365.95,367.05,13
20100301|2009-12-14 00:30,14,367.2,367.25,367.2,367.25,2
20100301|2009-12-14 01:00,14,365.2,366.9,365.15,366.9,4
20100301|2009-12-14 01:30,14,367.1,367.2,367.1,367.2,3
20100301|2009-12-14 02:00,14,365.15,365.15,364.95,365,5
20100301|2009-12-14 02:30,14,365.4,366.25,365.4,365.4,4
20100301|2009-12-14 03:00,14,366.5,366.5,364.9,364.9,12
20100301|2009-12-14 03:30,14,365.35,365.35,365.35,365.35,8
20100301|2009-12-14 04:00,14,364.3,364.3,364.3,364.3,1
20100301|2009-12-14 04:30,14,364.4,364.5,363.2,363.2,10
20100301|2009-12-14 05:00,14,362.9,366.75,362.85,364.85,15
20100301|2009-12-14 05:30,14,363.95,364.9,363.95,364.1,24
20100301|2009-12-14 06:00,14,364.1,364.1,362.85,362.85,8
20100301|2009-12-14 06:30,14,364.45,364.45,364.45,364.45,1
20100301|2009-12-14 07:00,14,364.4,365.7,364.4,365.7,9
20100301|2009-12-14 07:30,14,364.25,366.3,364.25,365.45,21
20100301|2009-12-14 08:00,14,366.45,367.25,366.2,367.15,29
20100301|2009-12-14 08:30,14,367.25,367.7,366.45,367.7,36
20100301|2009-12-14 09:00,14,368.05,368.75,367.75,368,64
20100301|2009-12-14 09:30,14,368,368.9,367.05,368.9,75
20100301|2009-12-14 10:00,14,368.05,368.85,366.4,366.75,23
20100301|2009-12-14 10:30,14,367.8,367.8,366.65,367.5,39
20100301|2009-12-14 11:00,14,367.5,368.7,367,368.05,13
20100301|2009-12-14 11:30,14,368.05,368.75,367.7,367.7,6
20100301|2009-12-14 12:00,14,368.75,369,368.6,368.6,14
20100301|2009-12-14 12:30,14,367.7,367.7,367.2,367.2,6
20100301|2009-12-14 13:00,14,367.5,368.2,367.5,368.2,2
20100301|2009-12-14 13:30,14,368.2,368.2,368,368,5
20100301|2009-12-14 14:00,14,368.9,369,368.9,369,5
20100301|2009-12-14 15:00,14,368.8,369.5,368.8,369.5,11
20100301|2009-12-14 15:30,14,369.5,369.5,369.5,369.5,6
20100301|2009-12-14 16:00,14,369.9,369.9,369.9,369.9,2
20100301|2009-12-14 17:00,15,369.9,369.9,369.9,369.9,1
20100301|2009-12-14 18:00,15,369.9,369.9,369.9,369.9,1
20100301|2009-12-14 18:30,15,369.9,369.9,369.9,369.9,1
20100301|2009-12-14 20:30,15,369.45,369.45,369.45,369.45,3
20100301|2009-12-14 21:00,15,369,369,369,369,2
20100301|2009-12-14 23:00,15,368.8,368.8,368.5,368.5,4
20100301|2009-12-14 23:30,15,368.7,368.7,367.2,367.2,8
20100301|2009-12-15 01:30,15,365.6,365.6,365.4,365.5,5
20100301|2009-12-15 02:00,15,365.5,365.5,365.5,365.5,1
20100301|2009-12-15 03:30,15,367.5,367.5,367.5,367.5,1
20100301|2009-12-15 04:00,15,365.5,365.5,363.3,363.5,27
20100301|2009-12-15 04:30,15,363.1,363.1,354,360.4,163
20100301|2009-12-15 05:00,15,360.55,360.55,360,360,13
20100301|2009-12-15 05:30,15,360,361.5,360,360.5,6
20100301|2009-12-15 06:00,15,362.5,365,362.5,363.9,54
20100301|2009-12-15 06:30,15,363.8,363.9,361.5,363.9,6
20100301|2009-12-15 07:00,15,364.25,365.25,362,362,14
20100301|2009-12-15 07:30,15,361.8,366.2,359.25,364.85,76
20100301|2009-12-15 08:00,15,365.7,366,364.5,365.5,43
20100301|2009-12-15 08:30,15,365.4,366.85,365.4,365.55,26
20100301|2009-12-15 09:00,15,365.6,366.45,365.35,365.5,47
20100301|2009-12-15 09:30,15,365.95,367.2,364.5,366.8,44
20100301|2009-12-15 10:00,15,366.25,366.25,364.5,366.25,63
20100301|2009-12-15 10:30,15,366.25,366.25,363,363,55
20100301|2009-12-15 11:00,15,363.15,364.4,363,364.25,59
20100301|2009-12-15 11:30,15,364.9,366.75,364.9,366.5,59
20100301|2009-12-15 12:00,15,366.35,366.55,365.5,366.5,29
20100301|2009-12-15 12:30,15,366,366,365.4,365.4,4
20100301|2009-12-15 13:00,15,366,366.25,366,366.25,4
20100301|2009-12-15 13:30,15,366,366,366,366,2
20100301|2009-12-15 14:00,15,365.4,365.4,365.4,365.4,1
20100301|2009-12-15 14:30,15,366,366.85,366,366.85,2
20100301|2009-12-15 15:00,15,365.35,365.35,365.35,365.35,2
20100301|2009-12-15 15:30,15,366.8,366.8,366.8,366.8,1
20100301|2009-12-15 17:30,16,366,366,366,366,1
20100301|2009-12-15 18:30,16,365.7,365.7,365.7,365.7,1
20100301|2009-12-15 22:00,16,365.95,365.95,365.95,365.95,1
20100301|2009-12-15 22:30,16,366,366,366,366,2
20100301|2009-12-15 23:00,16,365.95,365.95,365.95,365.95,1
20100301|2009-12-16 00:30,16,366.05,366.05,365.65,365.65,2
20100301|2009-12-16 01:00,16,365.65,366.5,365.45,365.45,9
20100301|2009-12-16 01:30,16,365,365,365,365,1
20100301|2009-12-16 02:30,16,365.85,365.85,365,365,2
20100301|2009-12-16 03:00,16,366.5,371,366,370,121
20100301|2009-12-16 03:30,16,369.8,369.8,369.8,369.8,1
20100301|2009-12-16 04:00,16,368.9,370.75,368.9,370.2,75
20100301|2009-12-16 04:30,16,368.55,373,368.55,372,18
20100301|2009-12-16 05:00,16,370.5,370.5,369,369,8
20100301|2009-12-16 05:30,16,369.05,369.05,369.05,369.05,3
20100301|2009-12-16 06:00,16,370,372.25,369.2,369.2,27
20100301|2009-12-16 06:30,16,372,373,372,373,23
20100301|2009-12-16 07:00,16,372,372.45,370,370,22
20100301|2009-12-16 07:30,16,370.25,371.5,370.25,371.5,7
20100301|2009-12-16 08:00,16,372.3,377.5,372.3,376.05,184
20100301|2009-12-16 08:30,16,376.05,378.65,374.65,378.65,242
20100301|2009-12-16 09:00,16,377.45,378,375.7,377.15,17
20100301|2009-12-16 09:30,16,377.15,377.5,376.1,376.1,36
20100301|2009-12-16 10:00,16,375.65,376.4,375.1,376,27
20100301|2009-12-16 10:30,16,376.1,376.55,374.7,374.7,41
20100301|2009-12-16 11:00,16,374.65,375.15,373.9,373.95,19
20100301|2009-12-16 11:30,16,374.9,374.9,372,373.85,22
20100301|2009-12-16 12:00,16,372.55,373.35,371.85,373,14
20100301|2009-12-16 12:30,16,373.45,374.2,373.3,374,9
20100301|2009-12-16 13:00,16,373.45,373.5,373.45,373.5,2
20100301|2009-12-16 13:30,16,371.6,372.1,371.6,372.1,3
20100301|2009-12-16 14:00,16,372.5,374,372.5,374,12
20100301|2009-12-16 14:30,16,374,375,374,375,10
20100301|2009-12-16 15:00,16,375,375,375,375,1
20100301|2009-12-16 15:30,16,375.7,375.7,375.7,375.7,4
20100301|2009-12-16 16:00,16,375.75,375.75,375.75,375.75,2
20100301|2009-12-16 17:30,17,375.1,375.1,375.1,375.1,1
20100301|2009-12-16 18:00,17,374.4,375.75,374.4,375.5,10
20100301|2009-12-16 18:30,17,375,376.25,375,376.25,5
20100301|2009-12-16 19:30,17,374.25,374.25,374.25,374.25,1
20100301|2009-12-16 20:30,17,374.3,374.3,373.5,373.5,20
20100301|2009-12-16 21:00,17,373.3,375.3,372.1,372.25,28
20100301|2009-12-16 21:30,17,372.25,372.25,372.25,372.25,3
20100301|2009-12-16 22:00,17,373.35,373.5,373.25,373.25,9
20100301|2009-12-16 23:30,17,372.25,372.25,372.25,372.25,2
20100301|2009-12-17 00:00,17,371.75,371.75,371,371,13
20100301|2009-12-17 01:00,17,372,372,372,372,3
20100301|2009-12-17 02:00,17,372.2,373.25,372.2,373.25,7
20100301|2009-12-17 02:30,17,373.25,373.75,373.25,373.5,41
20100301|2009-12-17 03:00,17,374.1,375.4,374.1,375.4,29
20100301|2009-12-17 03:30,17,375.1,375.75,373,373.05,14
20100301|2009-12-17 04:00,17,374,374,372.5,372.5,6
20100301|2009-12-17 04:30,17,372.05,372.7,370.05,370.05,16
20100301|2009-12-17 05:00,17,370.05,371.95,370.05,370.2,15
20100301|2009-12-17 05:30,17,370.5,370.5,370.1,370.1,2
20100301|2009-12-17 06:00,17,370,373,369.5,373,37
20100301|2009-12-17 06:30,17,373.5,373.6,373.5,373.5,23
20100301|2009-12-17 07:00,17,373.7,374,370.6,371.05,47
20100301|2009-12-17 07:30,17,371,371.25,370,370,36
20100301|2009-12-17 08:00,17,370.05,374.55,370,374.55,42
20100301|2009-12-17 08:30,17,373.05,374.8,372.3,372.3,43
20100301|2009-12-17 09:00,17,372.3,372.3,371,371.5,46
20100301|2009-12-17 09:30,17,371,372.9,370.6,370.6,65
20100301|2009-12-17 10:00,17,370.75,370.8,369.1,369.9,27
20100301|2009-12-17 10:30,17,369.9,370.4,366.15,366.2,52
20100301|2009-12-17 11:00,17,367.5,371.05,367.5,369,70
20100301|2009-12-17 11:30,17,368.2,372,368,369,62
20100301|2009-12-17 12:00,17,370,371.25,370,370,17
20100301|2009-12-17 12:30,17,369.5,369.9,366.2,368,80
20100301|2009-12-17 13:00,17,367.85,367.85,366.35,366.35,4
20100301|2009-12-17 13:30,17,367.25,367.25,367.25,367.25,1
20100301|2009-12-17 14:00,17,366.95,366.95,366.95,366.95,1
20100301|2009-12-17 14:30,17,366.8,366.8,363.25,364.65,25
20100301|2009-12-17 15:00,17,365.1,365.1,361.1,361.5,47
20100301|2009-12-17 15:30,17,362,362.25,362,362.25,8
20100301|2009-12-17 17:00,18,363,363,363,363,2
20100301|2009-12-17 18:00,18,364.3,364.3,363,363,3
20100301|2009-12-17 18:30,18,362,362.5,361.7,362.5,16
20100301|2009-12-17 19:00,18,362.5,362.5,362.5,362.5,1
20100301|2009-12-17 19:30,18,362.8,362.85,362.8,362.85,4
20100301|2009-12-17 20:00,18,362.8,363.75,362.8,363.75,14
20100301|2009-12-17 20:30,18,363.75,363.75,363.2,363.2,8
20100301|2009-12-17 21:00,18,362.95,363.2,362.95,363.2,18
20100301|2009-12-17 21:30,18,363.75,364.6,363.75,364.6,4
20100301|2009-12-18 01:00,18,363.3,363.3,363.3,363.3,1
20100301|2009-12-18 01:30,18,365,365,365,365,3
20100301|2009-12-18 02:00,18,366.95,368.7,366.95,368.7,5
20100301|2009-12-18 02:30,18,368.75,368.75,368.75,368.75,1
20100301|2009-12-18 03:00,18,368.9,368.9,368.9,368.9,1
20100301|2009-12-18 03:30,18,367.8,367.8,367.8,367.8,10
20100301|2009-12-18 04:00,18,368.1,368.1,368.1,368.1,1
20100301|2009-12-18 04:30,18,367.8,367.8,367.8,367.8,2
20100301|2009-12-18 05:30,18,369.6,370,369.6,370,9
20100301|2009-12-18 06:00,18,370.1,370.1,369,369,14
20100301|2009-12-18 06:30,18,369,369,368.3,368.3,14
20100301|2009-12-18 07:00,18,368.5,369.05,368.3,369,35
20100301|2009-12-18 07:30,18,368.75,368.75,366,366,76
20100301|2009-12-18 08:00,18,366.15,368.25,365.75,368.25,32
20100301|2009-12-18 08:30,18,368.25,369.75,367.9,368.7,47
20100301|2009-12-18 09:00,18,367.75,369.1,365.95,366.8,59
20100301|2009-12-18 09:30,18,366.3,367.3,365,367.3,57
20100301|2009-12-18 10:00,18,367.55,367.55,366.5,366.7,41
20100301|2009-12-18 10:30,18,366.75,366.75,366.75,366.75,87
20100301|2009-12-18 11:00,18,366.8,366.8,366.5,366.5,34
20100301|2009-12-18 11:30,18,366.5,368.35,366.5,368,67
20100301|2009-12-18 12:00,18,367.75,367.75,366.5,367.35,23
20100301|2009-12-18 12:30,18,367.3,368,364.75,364.75,78
20100301|2009-12-18 13:00,18,364.75,364.8,364.75,364.8,26
20100301|2009-12-18 13:30,18,364.15,366.85,364.1,366.8,16
20100301|2009-12-18 14:00,18,366.5,366.5,366.5,366.5,1
20100301|2009-12-18 15:00,18,365.2,365.2,365.2,365.2,1
20100301|2009-12-18 15:30,18,364.4,364.4,364.4,364.4,3
20100301|2009-12-20 17:00,21,365.5,367.35,365.5,367.3,8
20100301|2009-12-20 20:30,21,367.2,367.2,367.2,367.2,1
20100301|2009-12-20 21:00,21,367.25,367.25,367.25,367.25,1
20100301|2009-12-20 21:30,21,367.25,367.25,367.25,367.25,2
20100301|2009-12-21 00:00,21,367,367,367,367,2
20100301|2009-12-21 01:30,21,367,367,366.6,366.6,6
20100301|2009-12-21 02:00,21,367,367,366.3,366.3,9
20100301|2009-12-21 03:00,21,366.75,366.75,366.75,366.75,18
20100301|2009-12-21 03:30,21,367,368,366.5,366.5,10
20100301|2009-12-21 04:00,21,368.25,370.15,368.25,369.8,38
20100301|2009-12-21 04:30,21,369.8,369.8,369.75,369.75,9
20100301|2009-12-21 05:00,21,369.7,369.7,369,369,5
20100301|2009-12-21 06:00,21,369.3,369.7,369.3,369.7,2
20100301|2009-12-21 06:30,21,369,369.5,369,369.5,7
20100301|2009-12-21 07:00,21,369.8,369.85,369.8,369.8,12
20100301|2009-12-21 07:30,21,369.8,370.95,369.8,370.95,32
20100301|2009-12-21 08:00,21,370.9,370.9,368.15,368.4,21
20100301|2009-12-21 08:30,21,368.2,368.95,366.5,367.2,36
20100301|2009-12-21 09:00,21,366.7,367.2,366.25,367.2,10
20100301|2009-12-21 09:30,21,366.85,368.3,366.85,367.9,14
20100301|2009-12-21 10:00,21,367.7,368.2,366.5,366.85,14
20100301|2009-12-21 10:30,21,367.05,367.05,367,367,3
20100301|2009-12-21 11:00,21,367.7,367.7,367,367,10
20100301|2009-12-21 11:30,21,366.45,366.7,365,366.25,31
20100301|2009-12-21 12:00,21,366.6,369,365,366.95,78
20100301|2009-12-21 12:30,21,366.95,367.55,364.8,367.35,34
20100301|2009-12-21 14:30,21,366.35,366.35,366,366,2
20100301|2009-12-21 15:00,21,365.4,365.4,365.4,365.4,1
20100301|2009-12-21 17:00,22,364.25,364.25,364.25,364.25,1
20100301|2009-12-21 17:30,22,364.2,364.2,364.2,364.2,2
20100301|2009-12-21 18:00,22,364.55,364.55,364.55,364.55,1
20100301|2009-12-21 20:00,22,363.55,363.55,363.5,363.5,2
20100301|2009-12-21 20:30,22,364.5,364.5,363.5,363.5,5
20100301|2009-12-21 21:00,22,364.6,364.6,364.6,364.6,1
20100301|2009-12-21 23:30,22,364.55,364.55,364.55,364.55,1
20100301|2009-12-22 01:00,22,364.55,364.55,364.45,364.45,3
20100301|2009-12-22 02:00,22,364.5,364.6,364,364,17
20100301|2009-12-22 02:30,22,364,365.45,364,364,15
20100301|2009-12-22 03:30,22,364,364,364,364,5
20100301|2009-12-22 04:00,22,363.9,363.9,362.8,363,15
20100301|2009-12-22 04:30,22,362.8,362.8,362.8,362.8,17
20100301|2009-12-22 05:00,22,362.3,362.3,361.75,362.05,15
20100301|2009-12-22 06:00,22,362.8,362.8,361.3,361.3,38
20100301|2009-12-22 06:30,22,361.3,361.3,360,360.5,83
20100301|2009-12-22 07:00,22,360,360,358,358.2,60
20100301|2009-12-22 07:30,22,359,362.1,358.25,361.55,117
20100301|2009-12-22 08:00,22,361.45,361.7,360.5,361.15,71
20100301|2009-12-22 08:30,22,361.1,361.1,361.1,361.1,3
20100301|2009-12-22 09:00,22,361.1,361.8,360.1,361,158
20100301|2009-12-22 09:30,22,360.2,360.5,355.15,356.2,103
20100301|2009-12-22 10:00,22,356.15,360.25,355,358.9,73
20100301|2009-12-22 10:30,22,359.5,361,359,360,40
20100301|2009-12-22 11:00,22,360,360.8,359.6,360.8,19
20100301|2009-12-22 11:30,22,360.5,361.25,348.35,348.35,254
20100301|2009-12-22 12:00,22,346,354.5,346,354.5,485
20100301|2009-12-22 12:30,22,353.45,355.65,353,355.25,49
20100301|2009-12-22 13:00,22,355,355.75,354.5,354.5,45
20100301|2009-12-22 13:30,22,354.55,354.55,354.5,354.5,4
20100301|2009-12-22 14:00,22,354.5,355.5,354.5,355.5,13
20100301|2009-12-22 14:30,22,355.5,355.5,355,355.5,11
20100301|2009-12-22 15:00,22,356.1,356.1,355.5,355.5,3
20100301|2009-12-22 15:30,22,355.5,355.5,355.5,355.5,2
20100301|2009-12-22 17:00,23,356.45,357.5,356.45,357.5,11
20100301|2009-12-22 17:30,23,357,357.05,357,357.05,5
20100301|2009-12-22 19:00,23,356.95,357,356.95,356.95,5
20100301|2009-12-22 20:00,23,356.45,356.45,356.45,356.45,1
20100301|2009-12-22 20:30,23,356.45,356.45,356.4,356.4,5
20100301|2009-12-22 21:00,23,355.5,355.5,354.75,354.75,4
20100301|2009-12-22 21:30,23,354.65,354.65,354.65,354.65,1
20100301|2009-12-22 23:30,23,354.8,355.5,354.8,355.5,2
20100301|2009-12-23 00:30,23,355.5,356.2,354.8,355.65,18
20100301|2009-12-23 01:00,23,354.75,356.35,354.75,356.25,16
20100301|2009-12-23 01:30,23,356,356.25,356,356,19
20100301|2009-12-23 02:00,23,355,355,354.7,354.85,28
20100301|2009-12-23 02:30,23,354.85,355.35,354.6,355.35,16
20100301|2009-12-23 03:30,23,354.6,356.1,354.55,356.1,9
20100301|2009-12-23 04:30,23,356.15,356.65,354.5,355.1,42
20100301|2009-12-23 05:00,23,354.55,354.55,354.55,354.55,2
20100301|2009-12-23 05:30,23,354.5,354.5,354.5,354.5,6
20100301|2009-12-23 06:00,23,355,355,355,355,4
20100301|2009-12-23 06:30,23,356.4,357.5,356.4,357.4,16
20100301|2009-12-23 07:00,23,357.2,357.4,356.3,356.3,28
20100301|2009-12-23 07:30,23,356.8,357.85,355,357.7,108
20100301|2009-12-23 08:00,23,357.7,358.5,357.7,358.1,47
20100301|2009-12-23 08:30,23,358.4,359.65,357.3,357.3,58
20100301|2009-12-23 09:00,23,358.05,361.05,358.05,360.5,109
20100301|2009-12-23 09:30,23,361.05,361.5,360.1,360.2,26
20100301|2009-12-23 10:00,23,360.15,361.5,360.05,361.5,34
20100301|2009-12-23 10:30,23,361.5,362.45,361.5,362.1,15
20100301|2009-12-23 11:00,23,362.5,362.5,360,360,66
20100301|2009-12-23 11:30,23,360,360,357,358,133
20100301|2009-12-23 12:00,23,357.9,359,357.9,358,16
20100301|2009-12-23 12:30,23,357.95,359.25,357.95,359.15,11
20100301|2009-12-23 13:00,23,359.25,360,359.25,360,8
20100301|2009-12-23 14:30,23,358.15,359.7,358.15,359.7,2
20100301|2009-12-23 15:00,23,359.9,360,359.7,359.7,5
20100301|2009-12-23 17:00,24,359.5,359.5,359.5,359.5,2
20100301|2009-12-23 17:30,24,359.5,359.5,359.5,359.5,7
20100301|2009-12-23 18:00,24,360.75,360.75,360.75,360.75,1
20100301|2009-12-23 18:30,24,361.5,362.95,361.5,362,28
20100301|2009-12-23 19:00,24,362.1,362.1,362.1,362.1,2
20100301|2009-12-23 19:30,24,362.8,363,362.8,363,17
20100301|2009-12-23 20:00,24,363.3,363.35,363.3,363.35,6
20100301|2009-12-23 20:30,24,364.5,364.6,364.5,364.6,2
20100301|2009-12-23 21:00,24,364.6,365.6,364.6,365.6,32
20100301|2009-12-23 21:30,24,365.25,366.95,365.25,366.85,12
20100301|2009-12-23 22:00,24,365.15,365.15,365.15,365.15,1
20100301|2009-12-23 23:00,24,365.3,365.3,365.3,365.3,1
20100301|2009-12-23 23:30,24,366.1,367.35,366.1,367.35,16
20100301|2009-12-24 00:00,24,367.35,371.25,367.35,371.25,27
20100301|2009-12-24 00:30,24,371.05,372.25,371.05,371.35,62
20100301|2009-12-24 01:00,24,370.5,370.5,370.15,370.4,11
20100301|2009-12-24 01:30,24,371.6,372.8,371.5,372.8,28
20100301|2009-12-24 02:00,24,373,377.15,373,377.15,77
20100301|2009-12-24 02:30,24,376.5,376.5,376,376,38
20100301|2009-12-24 03:00,24,376,376.4,376,376.4,7
20100301|2009-12-24 03:30,24,376.15,378,376,378,48
20100301|2009-12-24 04:00,24,378,378.7,376.5,378.5,61
20100301|2009-12-24 04:30,24,378.5,379.9,378.5,379.9,9
20100301|2009-12-24 05:00,24,378.8,379.9,376.85,377,56
20100301|2009-12-24 05:30,24,376.35,377,376,376.55,29
20100301|2009-12-24 06:00,24,376.85,378,375.6,378,43
20100301|2009-12-24 06:30,24,376.5,376.5,375.4,375.4,29
20100301|2009-12-24 07:00,24,375.5,378,375.1,378,19
20100301|2009-12-24 07:30,24,377.95,378.5,375.85,375.85,74
20100301|2009-12-24 08:00,24,377.35,379.3,376.85,376.85,68
20100301|2009-12-24 08:30,24,378.45,379.1,376.85,378,31
20100301|2009-12-24 09:00,24,378.8,383.9,378.6,382,162
20100301|2009-12-24 09:30,24,382.4,383.55,382.15,382.65,82
20100301|2009-12-24 10:00,24,383,384.95,382.8,384.95,127
20100301|2009-12-24 10:30,24,384.85,389.75,384.25,389.65,207
20100301|2009-12-24 11:00,24,389,389,388,388.5,16
20100301|2009-12-24 11:30,24,388.25,389.4,388.25,389.4,17
20100301|2009-12-24 12:00,24,388.35,388.35,388.35,388.35,1
20100301|2009-12-27 17:00,28,388.25,388.95,388.25,388.5,8
20100301|2009-12-27 17:30,28,388.5,388.5,388.25,388.25,5
20100301|2009-12-27 18:00,28,388.25,388.5,388.25,388.5,2
20100301|2009-12-27 18:30,28,388,388,388,388,9
20100301|2009-12-27 19:00,28,388.75,388.75,387.8,388.6,7
20100301|2009-12-27 19:30,28,388.6,388.95,388.6,388.95,13
20100301|2009-12-27 20:00,28,388.95,388.95,388.95,388.95,4
20100301|2009-12-27 20:30,28,388.95,388.95,388.95,388.95,1
20100301|2009-12-27 21:00,28,388.95,388.95,388.75,388.95,4
20100301|2009-12-27 21:30,28,388.95,388.95,388.95,388.95,1
20100301|2009-12-27 22:30,28,389.65,389.65,389.65,389.65,2
20100301|2009-12-27 23:00,28,389.65,389.65,389.65,389.65,1
20100301|2009-12-28 00:00,28,388.25,388.25,387.8,387.8,4
20100301|2009-12-28 00:30,28,387.45,387.95,387.45,387.95,3
20100301|2009-12-28 01:00,28,386.8,386.8,386.5,386.5,7
20100301|2009-12-28 01:30,28,385.45,385.45,385.05,385.05,15
20100301|2009-12-28 02:00,28,385,385,384.15,384.15,10
20100301|2009-12-28 02:30,28,384,384,382.2,382.2,33
20100301|2009-12-28 03:00,28,382.2,385,382.2,385,10
20100301|2009-12-28 03:30,28,385,385,385,385,1
20100301|2009-12-28 04:00,28,383.6,383.85,383.5,383.85,25
20100301|2009-12-28 04:30,28,383.85,385.4,383.8,385.4,25
20100301|2009-12-28 05:30,28,385,385,385,385,12
20100301|2009-12-28 06:00,28,385.2,385.4,385.2,385.25,16
20100301|2009-12-28 06:30,28,385.25,386,385.25,386,2
20100301|2009-12-28 07:00,28,386.25,387.65,386,387.65,49
20100301|2009-12-28 07:30,28,387.95,390.1,386.05,390.1,156
20100301|2009-12-28 08:00,28,390.5,390.5,388.15,388.65,26
20100301|2009-12-28 08:30,28,389.6,389.6,386.8,387,57
20100301|2009-12-28 09:00,28,386.95,388.25,386.95,387.8,34
20100301|2009-12-28 09:30,28,388.25,389.3,388.25,389.2,5
20100301|2009-12-28 10:00,28,388.4,390.55,388.35,390.4,30
20100301|2009-12-28 10:30,28,390.45,390.95,390.45,390.6,12
20100301|2009-12-28 11:00,28,390.7,390.7,388,388,26
20100301|2009-12-28 11:30,28,388.85,389.5,388.4,388.95,18
20100301|2009-12-28 12:00,28,391.3,393.5,388.9,391.15,72
20100301|2009-12-28 12:30,28,389.8,390.95,389.8,390.95,2
20100301|2009-12-28 13:00,28,391.1,392.05,390.05,390.25,26
20100301|2009-12-28 13:30,28,390.6,390.6,390.6,390.6,2
20100301|2009-12-28 14:00,28,391.5,392.15,391.5,392.15,20
20100301|2009-12-28 14:30,28,391.75,392.25,391.55,392.25,12
20100301|2009-12-28 17:00,29,392.25,392.5,391.1,391.1,9
20100301|2009-12-28 18:00,29,391,391,388.75,388.75,6
20100301|2009-12-28 18:30,29,387.6,387.6,387.6,387.6,2
20100301|2009-12-28 19:00,29,387.65,387.65,387.6,387.6,22
20100301|2009-12-28 20:00,29,387.65,391.65,387.6,389.35,17
20100301|2009-12-28 21:00,29,389.3,389.3,389.3,389.3,1
20100301|2009-12-28 21:30,29,389.35,389.35,389.25,389.25,5
20100301|2009-12-28 23:00,29,389,389,389,389,1
20100301|2009-12-29 01:00,29,389.15,390.25,387.6,387.6,19
20100301|2009-12-29 02:00,29,388.7,390.05,388.6,389.8,15
20100301|2009-12-29 02:30,29,389.8,389.8,389.8,389.8,9
20100301|2009-12-29 03:00,29,390.5,390.5,390.5,390.5,1
20100301|2009-12-29 04:30,29,388.6,388.9,388.6,388.9,12
20100301|2009-12-29 05:00,29,388.15,388.2,388.15,388.2,30
20100301|2009-12-29 05:30,29,388.9,389,388.9,389,29
20100301|2009-12-29 06:00,29,389.8,389.8,389.8,389.8,3
20100301|2009-12-29 06:30,29,389.7,389.7,389.7,389.7,13
20100301|2009-12-29 07:00,29,392.15,392.2,389.9,389.9,12
20100301|2009-12-29 07:30,29,389.9,391.65,389,391.65,28
20100301|2009-12-29 08:00,29,390.25,391.45,390.25,391.25,12
20100301|2009-12-29 08:30,29,391.05,391.05,389,389.85,77
20100301|2009-12-29 09:00,29,389.1,390.4,389.1,390.4,15
20100301|2009-12-29 09:30,29,389.6,389.6,389.5,389.5,20
20100301|2009-12-29 10:00,29,389,390,388.8,388.8,86
20100301|2009-12-29 10:30,29,388.85,389.3,388.55,388.55,6
20100301|2009-12-29 11:00,29,389.95,390,389,389.55,8
20100301|2009-12-29 11:30,29,389,389.3,388.5,388.55,9
20100301|2009-12-29 12:30,29,389.7,389.7,389.7,389.7,1
20100301|2009-12-29 13:00,29,388.8,388.8,388.75,388.75,3
20100301|2009-12-29 14:30,29,388.55,388.55,388.5,388.5,2
20100301|2009-12-29 17:00,30,388.5,388.55,388.5,388.55,4
20100301|2009-12-29 18:00,30,388.95,389,388.95,389,2
20100301|2009-12-29 18:30,30,388.5,388.5,388.5,388.5,1
20100301|2009-12-29 19:00,30,387.55,387.55,386,387,9
20100301|2009-12-29 19:30,30,387,388.15,387,388.15,2
20100301|2009-12-29 21:00,30,388.5,388.5,388.5,388.5,4
20100301|2009-12-29 21:30,30,388.2,388.2,388.2,388.2,1
20100301|2009-12-29 22:00,30,388.2,388.2,388.2,388.2,4
20100301|2009-12-29 23:00,30,388.5,388.75,388.5,388.75,2
20100301|2009-12-29 23:30,30,389.75,389.85,389.75,389.85,2
20100301|2009-12-30 00:00,30,389.9,391.1,389.9,391.1,9
20100301|2009-12-30 00:30,30,390.7,390.7,390.7,390.7,2
20100301|2009-12-30 01:30,30,390.95,391.1,390,390,6
20100301|2009-12-30 02:00,30,390,390,390,390,1
20100301|2009-12-30 02:30,30,390,390,390,390,4
20100301|2009-12-30 03:00,30,390.9,399,390.9,395.5,124
20100301|2009-12-30 03:30,30,394.75,394.8,393.65,393.65,96
20100301|2009-12-30 04:00,30,393.55,394.95,392,394.95,36
20100301|2009-12-30 04:30,30,394.95,396.45,394.95,396.45,24
20100301|2009-12-30 05:00,30,396.75,397,395,395.4,21
20100301|2009-12-30 05:30,30,395.4,395.4,395,395.1,28
20100301|2009-12-30 06:00,30,395,395.75,395,395,22
20100301|2009-12-30 06:30,30,393.65,393.65,393.65,393.65,2
20100301|2009-12-30 07:00,30,394.7,395,393.8,395,23
20100301|2009-12-30 07:30,30,395,398,393.85,393.9,89
20100301|2009-12-30 08:00,30,395,396.05,393.85,394.2,84
20100301|2009-12-30 08:30,30,395.15,396,394.05,395.4,26
20100301|2009-12-30 09:00,30,395.55,396.5,394.85,395.15,85
20100301|2009-12-30 09:30,30,396,401.5,396,396,181
20100301|2009-12-30 10:00,30,397.45,397.45,396.05,396.05,29
20100301|2009-12-30 10:30,30,397.05,398.5,396.3,397.65,94
20100301|2009-12-30 11:00,30,397.4,397.65,395.25,395.95,175
20100301|2009-12-30 11:30,30,395.6,396.75,395,396.75,65
20100301|2009-12-30 12:00,30,396.75,397,395.15,396,22
20100301|2009-12-30 12:30,30,395.35,395.5,394.05,394.1,18
20100301|2009-12-30 13:00,30,395.15,397.7,393.1,397.7,20
20100301|2009-12-30 13:30,30,397.6,397.7,394.05,395.45,42
20100301|2009-12-30 14:00,30,395.35,395.5,394.25,394.3,8
20100301|2009-12-30 15:00,30,393.95,393.95,393.95,393.95,1
20100301|2009-12-30 15:30,30,396.7,396.9,396.7,396.9,6
20100301|2009-12-30 17:30,31,396.1,396.1,396.1,396.1,5
20100301|2009-12-30 19:00,31,396.9,396.95,396.9,396.95,11
20100301|2009-12-30 19:30,31,397.7,399,397.7,399,2
20100301|2009-12-30 20:00,31,399,399.7,399,399.7,6
20100301|2009-12-30 20:30,31,397.7,397.7,397.7,397.7,1
20100301|2009-12-30 21:00,31,398,398,397,397,5
20100301|2009-12-30 22:00,31,397.6,397.6,396.95,396.95,15
20100301|2009-12-30 23:00,31,397.8,397.8,396.5,396.5,3
20100301|2009-12-31 00:00,31,396.15,396.15,396.15,396.15,1
20100301|2009-12-31 00:30,31,397.5,397.5,396.15,397,19
20100301|2009-12-31 01:00,31,397.1,402,397.1,402,54
20100301|2009-12-31 01:30,31,402.65,403,402.3,403,32
20100301|2009-12-31 02:00,31,403.4,403.5,403.4,403.5,3
20100301|2009-12-31 02:30,31,401.5,407,401.5,403.4,106
20100301|2009-12-31 03:00,31,406.95,409.9,406.95,409.9,35
20100301|2009-12-31 03:30,31,406.05,406.05,406.05,406.05,5
20100301|2009-12-31 04:00,31,407.8,407.8,407.8,407.8,1
20100301|2009-12-31 04:30,31,406.3,406.95,406.3,406.95,35
20100301|2009-12-31 05:00,31,403.95,403.95,401.3,401.3,25
20100301|2009-12-31 05:30,31,404.05,404.05,401.65,401.65,10
20100301|2009-12-31 06:00,31,403,403,402,402,22
20100301|2009-12-31 06:30,31,403.75,403.75,403.75,403.75,2
20100301|2009-12-31 07:00,31,404.8,405.6,403.5,403.5,7
20100301|2009-12-31 07:30,31,406,409.5,404,407,28
20100301|2009-12-31 08:00,31,406.75,408.5,404,407,24
20100301|2009-12-31 08:30,31,407,410,405.85,406,94
20100301|2009-12-31 09:00,31,406,407.2,405.6,405.75,17
20100301|2009-12-31 09:30,31,405.95,407.3,405.95,406.95,38
20100301|2009-12-31 10:00,31,406.9,409,406.75,408.9,55
20100301|2009-12-31 10:30,31,408.75,409,408.75,409,55
20100301|2009-12-31 11:00,31,408.9,409,408.8,409,14
20100301|2009-12-31 11:30,31,408.9,409.5,408.3,409.5,76
20100301|2009-12-31 12:00,31,408.35,408.35,407.6,408.1,8
20100301|2009-12-31 12:30,31,408.05,408.1,406.95,407,6
20100301|2009-12-31 13:00,31,406.7,407.25,406.7,407.25,2
20100301|2009-12-31 14:30,31,409.25,409.25,409.25,409.25,1
20100301|2009-12-31 16:00,31,407.8,407.8,407.8,407.8,1
20100301|2010-01-03 17:00,4,409.85,409.85,409.85,409.85,2
20100301|2010-01-03 18:00,4,409.55,409.55,409.55,409.55,1
20100301|2010-01-03 18:30,4,409.85,410.45,409.85,410.45,9
20100301|2010-01-03 19:00,4,410,410.4,409.95,410.4,7
20100301|2010-01-03 19:30,4,410.05,410.05,408,408.25,7
20100301|2010-01-03 20:00,4,408.5,410.35,408.5,410.35,6
20100301|2010-01-03 20:30,4,410.45,410.45,410.45,410.45,1
20100301|2010-01-03 21:30,4,411.85,411.85,411.85,411.85,1
20100301|2010-01-03 22:00,4,411.85,411.95,411.85,411.95,11
20100301|2010-01-03 22:30,4,411.95,413.3,411.95,413.3,15
20100301|2010-01-03 23:00,4,413.3,413.7,413.3,413.45,8
20100301|2010-01-03 23:30,4,414,416.9,414,416.9,20
20100301|2010-01-04 00:00,4,416.5,418.55,416.5,417.4,8
20100301|2010-01-04 00:30,4,418.5,419,417.65,419,18
20100301|2010-01-04 01:00,4,418,418,416.5,417.5,20
20100301|2010-01-04 01:30,4,416.25,417.5,416.25,417.5,10
20100301|2010-01-04 02:00,4,417,422,417,422,52
20100301|2010-01-04 02:30,4,421.9,427.5,420,420,60
20100301|2010-01-04 03:00,4,419.2,421.15,419.2,420,94
20100301|2010-01-04 03:30,4,421,423.65,421,423.65,80
20100301|2010-01-04 04:00,4,423,423,423,423,21
20100301|2010-01-04 04:30,4,423,423,422.9,422.9,29
20100301|2010-01-04 05:00,4,421.85,423,421.85,422.3,40
20100301|2010-01-04 05:30,4,422,422,422,422,6
20100301|2010-01-04 06:00,4,421.8,421.8,421.8,421.8,6
20100301|2010-01-04 06:30,4,422.05,422.3,421.3,422.25,51
20100301|2010-01-04 07:00,4,421.3,422.3,420.6,422,92
20100301|2010-01-04 07:30,4,423.75,424.15,420,423.2,207
20100301|2010-01-04 08:00,4,423.2,424,421.5,423,112
20100301|2010-01-04 08:30,4,423.95,423.95,422.65,422.7,19
20100301|2010-01-04 09:00,4,422.7,423.5,420.05,422,92
20100301|2010-01-04 09:30,4,421.25,421.7,418,421,79
20100301|2010-01-04 10:00,4,420.65,421.75,419.5,420.7,63
20100301|2010-01-04 10:30,4,420.95,421,420.15,421,29
20100301|2010-01-04 11:00,4,421,421.1,420.5,421,28
20100301|2010-01-04 11:30,4,421.2,422,420.15,422,24
20100301|2010-01-04 12:00,4,422.85,422.85,420.95,421,40
20100301|2010-01-04 12:30,4,421.1,421.2,421.05,421.05,8
20100301|2010-01-04 13:00,4,421.75,421.75,421.75,421.75,1
20100301|2010-01-04 13:30,4,422,422,422,422,2
20100301|2010-01-04 14:00,4,422.35,423.3,422.05,422.95,25
20100301|2010-01-04 14:30,4,422.95,423.3,422.95,423.3,4
20100301|2010-01-04 15:00,4,422.95,423.3,422.45,422.45,15
20100301|2010-01-04 18:00,5,422.45,423.5,421.15,423.5,56
20100301|2010-01-04 18:30,5,423.5,423.5,422.5,422.5,26
20100301|2010-01-04 19:00,5,423.25,423.25,423.25,423.25,1
20100301|2010-01-04 19:30,5,423.95,424.45,423.95,424.45,3
20100301|2010-01-04 20:00,5,424,424,424,424,2
20100301|2010-01-04 20:30,5,424.45,425.25,424.45,425.2,6
20100301|2010-01-04 21:00,5,424.75,425,424.75,425,2
20100301|2010-01-04 21:30,5,425,425.5,425,425.5,2
20100301|2010-01-04 22:00,5,425.5,425.5,425.5,425.5,2
20100301|2010-01-04 22:30,5,425.5,425.5,425.5,425.5,1
20100301|2010-01-04 23:00,5,425,425,424.6,424.6,5
20100301|2010-01-05 00:00,5,425.5,425.5,425,425,3
20100301|2010-01-05 01:00,5,425.5,427,425.5,426.2,19
20100301|2010-01-05 01:30,5,426.25,426.75,426.25,426.75,6
20100301|2010-01-05 02:00,5,426.85,427,424.8,424.8,24
20100301|2010-01-05 02:30,5,424.8,427.5,424.8,425.6,56
20100301|2010-01-05 03:00,5,426.9,427.9,426.9,427.5,91
20100301|2010-01-05 03:30,5,426.9,427.5,426.9,427,16
20100301|2010-01-05 04:00,5,426.9,426.9,426.9,426.9,1
20100301|2010-01-05 04:30,5,427,427.55,427,427.15,56
20100301|2010-01-05 05:00,5,427,427,425,425,17
20100301|2010-01-05 05:30,5,425.75,425.75,425,425,5
20100301|2010-01-05 06:00,5,425.1,425.1,425,425,12
20100301|2010-01-05 06:30,5,425.25,425.5,425.25,425.5,16
20100301|2010-01-05 07:00,5,425.35,425.5,425.05,425.45,15
20100301|2010-01-05 07:30,5,425.05,425.5,419.25,421.25,129
20100301|2010-01-05 08:00,5,421.25,422.7,420.5,422.3,170
20100301|2010-01-05 08:30,5,422,422,419.25,420.8,58
20100301|2010-01-05 09:00,5,421.5,423.35,420,422.5,80
20100301|2010-01-05 09:30,5,422.85,422.85,420.95,421.95,24
20100301|2010-01-05 10:00,5,422.8,425.5,422.8,425.5,232
20100301|2010-01-05 10:30,5,423.95,425,423.9,424.5,22
20100301|2010-01-05 11:00,5,424.25,424.25,420.8,421.9,129
20100301|2010-01-05 11:30,5,421.05,422,420.95,422,45
20100301|2010-01-05 12:00,5,422.15,422.2,420.75,420.75,31
20100301|2010-01-05 12:30,5,420.7,421,419.8,421,21
20100301|2010-01-05 13:00,5,420,421,420,421,7
20100301|2010-01-05 13:30,5,421.05,421.95,421.05,421.95,6
20100301|2010-01-05 14:00,5,421.9,422,421.6,421.9,11
20100301|2010-01-05 14:30,5,421.95,421.95,420.75,420.75,5
20100301|2010-01-05 15:00,5,421.9,421.9,421.75,421.75,3
20100301|2010-01-05 15:30,5,421.75,422,421.6,421.6,8
20100301|2010-01-05 17:30,6,421.7,421.7,421.7,421.7,1
20100301|2010-01-05 18:00,6,419.5,419.5,419.5,419.5,1
20100301|2010-01-05 19:30,6,421.75,421.9,421.75,421.9,7
20100301|2010-01-05 20:00,6,422,423,422,423,7
20100301|2010-01-05 21:30,6,422.6,423,422.6,423,6
20100301|2010-01-05 22:30,6,423.5,423.95,423.5,423.95,4
20100301|2010-01-05 23:00,6,424.45,425.85,424.45,424.95,14
20100301|2010-01-06 00:00,6,423.4,423.4,423.35,423.35,2
20100301|2010-01-06 00:30,6,423.45,423.45,423.35,423.35,3
20100301|2010-01-06 01:00,6,422.05,422.05,421.6,421.6,12
20100301|2010-01-06 01:30,6,423.9,424,423.9,424,10
20100301|2010-01-06 02:00,6,423.9,424,423.9,424,10
20100301|2010-01-06 02:30,6,424.5,425,424.5,424.5,18
20100301|2010-01-06 03:00,6,425.45,425.5,425.45,425.5,3
20100301|2010-01-06 03:30,6,425.45,426,425,426,63
20100301|2010-01-06 04:00,6,426,426.95,425,425,48
20100301|2010-01-06 04:30,6,425,427.9,425,425.7,20
20100301|2010-01-06 05:00,6,425.5,425.5,425,425,10
20100301|2010-01-06 05:30,6,424.7,425.25,424.7,425,7
20100301|2010-01-06 06:00,6,424.5,424.5,422,422,17
20100301|2010-01-06 06:30,6,422.2,422.2,421.6,421.7,27
20100301|2010-01-06 07:00,6,421.7,423.75,421.5,423.05,28
20100301|2010-01-06 07:30,6,423.7,425,423.5,423.9,77
20100301|2010-01-06 08:00,6,423.9,425,423,423,64
20100301|2010-01-06 08:30,6,422.55,426,422.5,426,192
20100301|2010-01-06 09:00,6,426,428.95,426,428.75,140
20100301|2010-01-06 09:30,6,428.4,428.8,427,428.8,80
20100301|2010-01-06 10:00,6,428.9,431.5,428.9,431,167
20100301|2010-01-06 10:30,6,430.25,431.45,429,429,40
20100301|2010-01-06 11:00,6,428.75,428.85,427,427,35
20100301|2010-01-06 11:30,6,427.45,428,426.5,426.5,132
20100301|2010-01-06 12:00,6,427.05,427.35,426.3,427.25,46
20100301|2010-01-06 12:30,6,426.9,427.35,425,427.25,62
20100301|2010-01-06 13:00,6,427.25,427.9,427.25,427.9,6
20100301|2010-01-06 13:30,6,427.35,428.8,427.35,428.8,15
20100301|2010-01-06 14:00,6,428.5,429.5,428,428,30
20100301|2010-01-06 14:30,6,429.35,429.35,429.35,429.35,1
20100301|2010-01-06 15:00,6,428.1,428.1,428,428,6
20100301|2010-01-06 15:30,6,429,429.85,429,429.85,10
20100301|2010-01-06 18:00,7,430,430,430,430,3
20100301|2010-01-06 18:30,7,430,431.8,430,431.8,16
20100301|2010-01-06 19:00,7,431,431,431,431,3
20100301|2010-01-06 19:30,7,431,431.45,431,431,4
20100301|2010-01-06 20:00,7,430.5,430.5,427.85,427.85,20
20100301|2010-01-06 20:30,7,429.85,429.85,429.75,429.75,2
20100301|2010-01-06 21:00,7,429.05,429.05,429,429,2
20100301|2010-01-06 21:30,7,427.1,427.1,425.5,427,15
20100301|2010-01-06 22:00,7,426,427.25,426,427.25,4
20100301|2010-01-06 22:30,7,427,427,427,427,5
20100301|2010-01-06 23:00,7,426.7,426.7,426.55,426.55,2
20100301|2010-01-07 00:00,7,426.4,426.4,426.4,426.4,2
20100301|2010-01-07 00:30,7,426.05,426.05,426.05,426.05,1
20100301|2010-01-07 01:00,7,425.5,425.5,424,424,16
20100301|2010-01-07 01:30,7,424.15,425.95,424.1,425.95,5
20100301|2010-01-07 02:00,7,425,425,424.15,425,13
20100301|2010-01-07 02:30,7,424.1,424.3,423.9,423.9,35
20100301|2010-01-07 03:00,7,424,424.1,424,424.1,36
20100301|2010-01-07 03:30,7,424,425.15,424,425,34
20100301|2010-01-07 04:00,7,425,426,424.3,424.5,36
20100301|2010-01-07 04:30,7,425,425,424.1,424.1,16
20100301|2010-01-07 05:00,7,424.35,424.4,424.35,424.4,6
20100301|2010-01-07 05:30,7,425,425,425,425,2
20100301|2010-01-07 06:00,7,424.55,425,424.55,425,2
20100301|2010-01-07 06:30,7,424.7,424.7,424.55,424.55,4
20100301|2010-01-07 07:00,7,424.9,426.25,424.9,426.25,15
20100301|2010-01-07 07:30,7,425.7,427.95,425,426.3,49
20100301|2010-01-07 08:00,7,427.2,430.6,427.15,430.4,143
20100301|2010-01-07 08:30,7,430.2,439.9,429.65,431.25,256
20100301|2010-01-07 09:00,7,431.5,431.5,427.75,427.8,107
20100301|2010-01-07 09:30,7,427.8,428.5,427.6,427.8,71
20100301|2010-01-07 10:00,7,427.8,428,425.5,425.5,113
20100301|2010-01-07 10:30,7,425.5,427,425.5,426.2,83
20100301|2010-01-07 11:00,7,426.35,427,425.65,426.45,31
20100301|2010-01-07 11:30,7,426.45,426.7,424,424,59
20100301|2010-01-07 12:00,7,423.9,424.95,423.55,424.9,11
20100301|2010-01-07 12:30,7,424,425.75,424,424.1,10
20100301|2010-01-07 13:00,7,425.1,426.1,425.1,425.6,10
20100301|2010-01-07 13:30,7,425.2,425.2,425.1,425.1,3
20100301|2010-01-07 14:00,7,425,426.25,425,426,14
20100301|2010-01-07 14:30,7,426.2,427.2,425.85,426.9,20
20100301|2010-01-07 15:00,7,427.45,428.65,427.45,427.5,20
20100301|2010-01-07 15:30,7,428.3,428.3,428.3,428.3,2
20100301|2010-01-07 16:00,7,427.85,428,427.85,428,3
20100301|2010-01-07 17:00,8,427.6,427.6,425.9,426.5,3
20100301|2010-01-07 17:30,8,425.8,425.8,425.7,425.7,8
20100301|2010-01-07 18:00,8,425,425,425,425,14
20100301|2010-01-07 18:30,8,425,425,425,425,3
20100301|2010-01-07 19:00,8,425,425,425,425,21
20100301|2010-01-07 20:00,8,425.2,425.2,425.2,425.2,1
20100301|2010-01-07 20:30,8,424.2,424.2,424,424,10
20100301|2010-01-07 21:00,8,424,424,424,424,13
20100301|2010-01-07 22:30,8,425,426.1,425,425.75,24
20100301|2010-01-07 23:00,8,425.6,425.6,425,425,2
20100301|2010-01-07 23:30,8,425,425,425,425,2
20100301|2010-01-08 00:00,8,426,426,426,426,10
20100301|2010-01-08 00:30,8,426,426,425.95,426,7
20100301|2010-01-08 01:30,8,425.95,429,424.25,426,41
20100301|2010-01-08 02:00,8,426,426,425.4,425.4,12
20100301|2010-01-08 02:30,8,425.6,427,425.6,426,39
20100301|2010-01-08 03:00,8,427,427,426.5,426.5,9
20100301|2010-01-08 03:30,8,425.5,426.25,425.5,426.25,4
20100301|2010-01-08 04:00,8,426,426,425.5,426,33
20100301|2010-01-08 04:30,8,427.25,427.5,427.25,427.5,19
20100301|2010-01-08 05:00,8,427.5,428.25,426.5,428,171
20100301|2010-01-08 05:30,8,429,432.5,429,431,62
20100301|2010-01-08 06:00,8,431.5,432,429.1,430.5,40
20100301|2010-01-08 06:30,8,430.25,430.95,429,429.75,30
20100301|2010-01-08 07:00,8,429.75,430,428.5,429.5,59
20100301|2010-01-08 07:30,8,429.25,432.5,429.25,432,385
20100301|2010-01-08 08:00,8,432,432,430.9,431.5,166
20100301|2010-01-08 08:30,8,431.15,431.15,424.95,426,257
20100301|2010-01-08 09:00,8,425.25,426,424.5,425.2,192
20100301|2010-01-08 09:30,8,425.55,425.55,424.75,424.75,64
20100301|2010-01-08 10:00,8,425,425.2,424,425,83
20100301|2010-01-08 10:30,8,425.15,425.75,425.15,425.45,56
20100301|2010-01-08 11:00,8,425.45,427.5,425.45,426.05,31
20100301|2010-01-08 11:30,8,426.8,427.5,424.75,424.75,66
20100301|2010-01-08 12:00,8,425.1,425.95,424.75,425.95,68
20100301|2010-01-08 12:30,8,426,426.4,425.55,425.55,33
20100301|2010-01-08 13:00,8,426,427,425.55,425.55,39
20100301|2010-01-08 13:30,8,426.95,428,426.95,428,21
20100301|2010-01-08 14:00,8,428.5,429,428,428,29
20100301|2010-01-08 14:30,8,428.7,429.5,428.65,429.3,23
20100301|2010-01-08 15:30,8,429.3,429.3,429.3,429.3,1
20100301|2010-01-08 16:00,8,429.3,429.35,429.3,429.35,2
20100301|2010-01-10 17:00,11,428,430.3,428,430.3,33
20100301|2010-01-10 17:30,11,430,430,429.6,429.6,3
20100301|2010-01-10 18:00,11,429.2,429.2,429.1,429.1,2
20100301|2010-01-10 18:30,11,429.95,430,429.95,430,14
20100301|2010-01-10 19:00,11,429.6,430.5,426.2,430.5,26
20100301|2010-01-10 19:30,11,428.4,428.4,428.4,428.4,1
20100301|2010-01-10 20:00,11,427.7,428,427.7,428,3
20100301|2010-01-10 20:30,11,428.5,428.5,428.5,428.5,1
20100301|2010-01-10 21:00,11,429.9,429.9,429.9,429.9,2
20100301|2010-01-10 21:30,11,429.95,431.5,428.7,431.5,12
20100301|2010-01-10 22:00,11,430.5,430.5,430.5,430.5,1
20100301|2010-01-10 22:30,11,430,430,430,430,1
20100301|2010-01-10 23:00,11,430,430,430,430,1
20100301|2010-01-10 23:30,11,431,431,431,431,4
20100301|2010-01-11 00:00,11,431,431,431,431,6
20100301|2010-01-11 01:00,11,431.5,432,431,431.7,24
20100301|2010-01-11 02:00,11,430.7,430.7,430.7,430.7,1
20100301|2010-01-11 02:30,11,431,431.95,431,431.95,2
20100301|2010-01-11 03:00,11,431,431,430.5,430.5,7
20100301|2010-01-11 03:30,11,430.6,431.5,430.5,431.25,50
20100301|2010-01-11 04:00,11,431.25,431.25,431.25,431.25,1
20100301|2010-01-11 04:30,11,431.25,431.7,431.25,431.55,32
20100301|2010-01-11 05:00,11,431.55,431.55,430.4,430.4,11
20100301|2010-01-11 05:30,11,430.75,430.75,430.75,430.75,1
20100301|2010-01-11 06:00,11,431,431,430.5,430.5,4
20100301|2010-01-11 06:30,11,430.85,430.85,430.05,430.05,5
20100301|2010-01-11 07:00,11,430,430.5,429.85,430,26
20100301|2010-01-11 07:30,11,430.75,430.75,429,429,20
20100301|2010-01-11 08:00,11,430.65,430.65,428.5,428.5,52
20100301|2010-01-11 08:30,11,428.35,428.85,427.1,427.5,45
20100301|2010-01-11 09:00,11,427.4,430.5,427.25,430,48
20100301|2010-01-11 09:30,11,430,432.35,429.5,432.05,85
20100301|2010-01-11 10:00,11,432.05,435,431.25,432.7,90
20100301|2010-01-11 10:30,11,432.45,434,431.9,434,50
20100301|2010-01-11 11:00,11,433.8,434,433.4,433.4,36
20100301|2010-01-11 11:30,11,433.15,433.15,431.5,431.5,62
20100301|2010-01-11 12:00,11,432.2,432.65,432.2,432.65,2
20100301|2010-01-11 12:30,11,433,434.5,433,434.5,13
20100301|2010-01-11 13:00,11,434.55,435,434,434.2,16
20100301|2010-01-11 13:30,11,433.8,434,433.5,433.65,23
20100301|2010-01-11 14:00,11,433.95,434.25,433.45,433.55,12
20100301|2010-01-11 14:30,11,434.25,434.95,434.2,434.25,8
20100301|2010-01-11 15:00,11,435,435,435,435,6
20100301|2010-01-11 15:30,11,434,435.8,434,435.8,6
20100301|2010-01-11 16:00,11,434.1,434.1,434.1,434.1,1
20100301|2010-01-11 17:00,12,432.5,432.5,431.95,431.95,6
20100301|2010-01-11 17:30,12,432,433,432,433,8
20100301|2010-01-11 18:00,12,433,434,433,434,6
20100301|2010-01-11 18:30,12,435.5,435.5,435.5,435.5,8
20100301|2010-01-11 19:00,12,435,435,433.8,434,4
20100301|2010-01-11 19:30,12,435.5,435.5,435.5,435.5,1
20100301|2010-01-11 20:00,12,435.7,435.7,434.5,434.5,2
20100301|2010-01-11 20:30,12,433.9,433.9,433.8,433.8,2
20100301|2010-01-11 22:00,12,432.55,432.55,432.55,432.55,1
20100301|2010-01-11 23:00,12,433,434.6,433,434.6,4
20100301|2010-01-12 00:00,12,434.75,437.5,434.75,437.5,20
20100301|2010-01-12 00:30,12,436.1,440,436.1,439.5,97
20100301|2010-01-12 01:00,12,439.8,448.85,439.8,443.05,142
20100301|2010-01-12 01:30,12,440.55,444.1,440.55,444.1,15
20100301|2010-01-12 02:00,12,441.9,442,441.1,441.1,11
20100301|2010-01-12 02:30,12,441.1,441.1,437.95,438.55,10
20100301|2010-01-12 03:00,12,438.55,438.55,433.4,435,61
20100301|2010-01-12 03:30,12,435,436.5,434.5,436.5,34
20100301|2010-01-12 04:00,12,437,437.5,436.5,437.5,9
20100301|2010-01-12 04:30,12,437.5,437.5,435.1,437.4,9
20100301|2010-01-12 05:00,12,437,437,432.7,433.15,109
20100301|2010-01-12 05:30,12,433.15,435.2,433,434.05,18
20100301|2010-01-12 06:00,12,434.05,435,430.6,432,37
20100301|2010-01-12 06:30,12,432.9,434.1,431,433,61
20100301|2010-01-12 07:00,12,433,434.2,431,433,34
20100301|2010-01-12 07:30,12,432.45,436,430.2,430.5,126
20100301|2010-01-12 08:00,12,430.65,433.9,430.2,433.9,164
20100301|2010-01-12 08:30,12,433.7,437.5,433.7,435.85,183
20100301|2010-01-12 09:00,12,435.9,437.3,435.05,435.7,91
20100301|2010-01-12 09:30,12,435.55,437.1,434.85,435.6,115
20100301|2010-01-12 10:00,12,435.6,435.7,434.7,435.05,98
20100301|2010-01-12 10:30,12,435.45,435.45,431,432.05,81
20100301|2010-01-12 11:00,12,431.85,431.85,430.25,430.85,52
20100301|2010-01-12 11:30,12,430.75,431,424.25,426.8,290
20100301|2010-01-12 12:00,12,426.9,429.85,420.55,428,434
20100301|2010-01-12 12:30,12,427.75,427.75,425,426.5,36
20100301|2010-01-12 13:00,12,426.2,427.5,426.15,427.25,29
20100301|2010-01-12 13:30,12,426.8,428.7,426.8,428.35,59
20100301|2010-01-12 14:00,12,428.7,429.55,428,428.9,55
20100301|2010-01-12 14:30,12,429.05,429.1,421.4,421.4,105
20100301|2010-01-12 15:00,12,422,423.75,421.7,423.4,12
20100301|2010-01-12 16:00,12,423.2,423.2,423.2,423.2,1
20100301|2010-01-12 17:00,13,423.25,425.8,423.25,425.8,6
20100301|2010-01-12 17:30,13,425.8,427,425.8,427,33
20100301|2010-01-12 18:00,13,426.5,427,426.5,427,11
20100301|2010-01-12 18:30,13,426.4,426.4,426.25,426.25,6
20100301|2010-01-12 19:00,13,425,425,425,425,3
20100301|2010-01-12 20:00,13,426,426,426,426,5
20100301|2010-01-12 20:30,13,425.6,425.6,425.25,425.25,2
20100301|2010-01-12 21:00,13,426.5,426.5,426.5,426.5,3
20100301|2010-01-12 21:30,13,426.4,426.4,426,426,2
20100301|2010-01-12 22:00,13,426.5,426.5,426.5,426.5,2
20100301|2010-01-12 22:30,13,427.1,427.6,427.1,427.6,3
20100301|2010-01-12 23:00,13,427.6,427.6,427.6,427.6,5
20100301|2010-01-12 23:30,13,427.5,427.5,425.35,425.35,4
20100301|2010-01-13 00:00,13,425.05,425.05,425,425,2
20100301|2010-01-13 01:30,13,425.05,425.05,424.9,424.9,7
20100301|2010-01-13 02:00,13,425.35,425.35,423.9,424,25
20100301|2010-01-13 03:00,13,425.25,425.3,425,425.25,11
20100301|2010-01-13 03:30,13,423.85,423.85,415.2,422,159
20100301|2010-01-13 04:00,13,419.5,421,419.1,419.1,18
20100301|2010-01-13 04:30,13,419.1,420,416.7,416.7,11
20100301|2010-01-13 05:00,13,416.6,418.5,416,418.5,81
20100301|2010-01-13 05:30,13,418.5,418.5,417.2,418,94
20100301|2010-01-13 06:00,13,418,418.5,416.5,417.2,115
20100301|2010-01-13 06:30,13,417.4,421.2,417.2,421.2,134
20100301|2010-01-13 07:00,13,421,421.5,421,421.5,4
20100301|2010-01-13 07:30,13,421.95,424.35,421.5,423.55,133
20100301|2010-01-13 08:00,13,423.55,425.1,420.35,421.5,192
20100301|2010-01-13 08:30,13,422.4,423.6,421.85,423.45,51
20100301|2010-01-13 09:00,13,423,423.15,420.8,420.85,152
20100301|2010-01-13 09:30,13,420.85,422.6,420.1,421.95,92
20100301|2010-01-13 10:00,13,421.7,421.7,415.85,417.9,177
20100301|2010-01-13 10:30,13,417.9,423.3,417.9,421.45,124
20100301|2010-01-13 11:00,13,421.65,425.9,421,424.1,118
20100301|2010-01-13 11:30,13,424,425.85,424,424,94
20100301|2010-01-13 12:00,13,423.2,425.55,423.2,424.9,89
20100301|2010-01-13 12:30,13,424.5,425.7,423.85,424.25,19
20100301|2010-01-13 13:00,13,425.35,425.35,423.6,424.05,15
20100301|2010-01-13 13:30,13,424,424,423.8,423.95,14
20100301|2010-01-13 14:00,13,424.05,424.25,424.05,424.25,13
20100301|2010-01-13 14:30,13,424.55,425.5,424.2,425.5,18
20100301|2010-01-13 15:00,13,426.5,427.8,424.1,426.6,49
20100301|2010-01-13 16:00,13,425.05,425.05,425.05,425.05,1
20100301|2010-01-13 17:00,14,425.05,425.05,425.05,425.05,1
20100301|2010-01-13 17:30,14,425.05,425.05,425.05,425.05,2
20100301|2010-01-13 18:00,14,426.8,428,426,426,13
20100301|2010-01-13 18:30,14,428.65,428.65,428,428,14
20100301|2010-01-13 19:00,14,428,428.5,425.5,425.65,65
20100301|2010-01-13 19:30,14,427.9,427.9,425,427,8
20100301|2010-01-13 20:00,14,426,426,426,426,1
20100301|2010-01-13 20:30,14,427.6,427.6,427.6,427.6,1
20100301|2010-01-13 22:00,14,427.75,427.75,427.75,427.75,1
20100301|2010-01-13 22:30,14,427.75,427.75,427.75,427.75,1
20100301|2010-01-14 00:00,14,427,427,427,427,2
20100301|2010-01-14 00:30,14,426.8,427.75,426.8,427.75,10
20100301|2010-01-14 01:00,14,427.6,428.5,427.6,428.5,26
20100301|2010-01-14 02:00,14,426.4,428.5,425,428.5,36
20100301|2010-01-14 03:00,14,427.3,427.3,426.4,426.4,6
20100301|2010-01-14 03:30,14,425.35,431,425.3,431,119
20100301|2010-01-14 04:00,14,431,438.9,431,436.5,200
20100301|2010-01-14 04:30,14,437,438.95,437,437.1,33
20100301|2010-01-14 05:00,14,437,439,437,439,29
20100301|2010-01-14 05:30,14,436.55,439.9,436.55,439.8,23
20100301|2010-01-14 06:00,14,438.7,438.7,434.5,434.5,43
20100301|2010-01-14 06:30,14,434.5,438.45,431.3,438.45,179
20100301|2010-01-14 07:00,14,437,438,436.1,438,23
20100301|2010-01-14 07:30,14,438,438.9,436.85,438.9,125
20100301|2010-01-14 08:00,14,437,438.1,436.45,438.05,38
20100301|2010-01-14 08:30,14,438.1,438.9,438,438.25,65
20100301|2010-01-14 09:00,14,438.9,443,438.9,442,98
20100301|2010-01-14 09:30,14,442,447,441.8,445.05,311
20100301|2010-01-14 10:00,14,445.45,446,438.15,444,224
20100301|2010-01-14 10:30,14,443.85,443.85,442.65,443,56
20100301|2010-01-14 11:00,14,443,444,442.65,442.65,52
20100301|2010-01-14 11:30,14,443,444,439,443.5,56
20100301|2010-01-14 12:00,14,443,443.75,441.25,443.75,16
20100301|2010-01-14 12:30,14,444,444,443,443,14
20100301|2010-01-14 13:00,14,443.4,445,443.4,444.25,36
20100301|2010-01-14 13:30,14,444,445.95,444,445.95,8
20100301|2010-01-14 14:00,14,446,446.25,445.05,445.05,51
20100301|2010-01-14 14:30,14,445.05,445.4,444.8,445.4,11
20100301|2010-01-14 15:00,14,444.7,444.7,444.7,444.7,1
20100301|2010-01-14 15:30,14,444.7,444.7,444,444,6
20100301|2010-01-14 16:00,14,444,444,444,444,2
20100301|2010-01-14 17:00,15,443.3,443.3,443.3,443.3,1
20100301|2010-01-14 17:30,15,443.05,443.3,443.05,443.3,3
20100301|2010-01-14 18:00,15,443.8,445,443.3,443.8,7
20100301|2010-01-14 18:30,15,445.9,449.05,445.9,449.05,38
20100301|2010-01-14 19:00,15,448.95,450,448.95,450,41
20100301|2010-01-14 19:30,15,450.9,451.95,450.7,451,68
20100301|2010-01-14 20:00,15,451.05,451.05,451,451,4
20100301|2010-01-14 20:30,15,449.75,449.95,449.75,449.95,2
20100301|2010-01-14 21:00,15,451,451,448.7,448.7,30
20100301|2010-01-14 21:30,15,448.7,448.7,448.5,448.5,6
20100301|2010-01-14 22:30,15,448.5,448.5,448.5,448.5,4
20100301|2010-01-14 23:30,15,449,449.75,449,449.75,6
20100301|2010-01-15 00:00,15,449.75,449.75,449.75,449.75,1
20100301|2010-01-15 01:00,15,448,448,447,447,13
20100301|2010-01-15 01:30,15,447,447,446.1,446.1,2
20100301|2010-01-15 02:00,15,447.75,447.75,446.1,446.25,14
20100301|2010-01-15 02:30,15,446.5,448,445.15,445.15,67
20100301|2010-01-15 03:00,15,446.5,446.5,446.5,446.5,3
20100301|2010-01-15 03:30,15,448.2,450,448,450,57
20100301|2010-01-15 04:30,15,448.95,449.25,446.5,449,45
20100301|2010-01-15 05:00,15,447,447,447,447,10
20100301|2010-01-15 05:30,15,447.2,449.95,447.2,449.95,3
20100301|2010-01-15 06:00,15,448,448,448,448,2
20100301|2010-01-15 06:30,15,448.2,449.95,448,449.95,58
20100301|2010-01-15 07:00,15,449.9,449.95,447.5,447.5,36
20100301|2010-01-15 07:30,15,446.85,449,446.35,448,104
20100301|2010-01-15 08:00,15,447.15,449,447,448.5,109
20100301|2010-01-15 08:30,15,448.2,448.5,445.1,445.1,94
20100301|2010-01-15 09:00,15,445,445,441.6,443.55,154
20100301|2010-01-15 09:30,15,443.55,448.95,443.5,448,160
20100301|2010-01-15 10:00,15,448,449,447.5,447.75,79
20100301|2010-01-15 10:30,15,447.25,447.95,447.25,447.95,4
20100301|2010-01-15 11:00,15,447.25,447.95,446.45,447.15,21
20100301|2010-01-15 11:30,15,446.5,447.95,446,447.95,72
20100301|2010-01-15 12:00,15,447,449.95,447,449.95,165
20100301|2010-01-15 12:30,15,450,452.1,449.55,452.1,24
20100301|2010-01-15 13:00,15,451.5,454,451,454,70
20100301|2010-01-15 13:30,15,454,454,452.55,453.1,59
20100301|2010-01-15 14:00,15,453.75,454,452.9,453.95,22
20100301|2010-01-15 14:30,15,452.55,453.95,452.55,453.95,33
20100301|2010-01-17 17:00,19,451,452.55,451,451,7
20100301|2010-01-17 17:30,19,452.25,452.25,452.25,452.25,1
20100301|2010-01-17 18:00,19,452.25,452.25,452.25,452.25,1
20100301|2010-01-17 18:30,19,452.3,452.3,450.9,450.9,2
20100301|2010-01-17 20:00,19,451.2,451.2,451.2,451.2,1
20100301|2010-01-17 20:30,19,451.95,452,451.15,451.15,8
20100301|2010-01-17 21:00,19,451.05,452.5,451.05,452.5,5
20100301|2010-01-17 21:30,19,452.55,454.5,452.55,454.5,25
20100301|2010-01-17 22:00,19,455,455.8,454,454,6
20100301|2010-01-17 22:30,19,454,456.5,453.7,456.5,49
20100301|2010-01-17 23:00,19,456.5,456.5,456.5,456.5,5
20100301|2010-01-17 23:30,19,456.2,457,456.2,457,7
20100301|2010-01-18 00:00,19,457.75,458.9,457.75,458.9,12
20100301|2010-01-18 01:00,19,456.5,456.5,456.5,456.5,1
20100301|2010-01-18 01:30,19,456.2,456.2,455.75,456.1,12
20100301|2010-01-18 02:00,19,455.5,457,455.1,455.1,14
20100301|2010-01-18 02:30,19,455.25,455.25,454.5,454.5,7
20100301|2010-01-18 03:00,19,455.5,455.5,455.5,455.5,4
20100301|2010-01-18 03:30,19,455.25,456.75,455.25,456.75,14
20100301|2010-01-18 04:00,19,457,458,457,458,11
20100301|2010-01-18 04:30,19,458,458,457.75,458,13
20100301|2010-01-18 05:00,19,458,458.25,457,457,21
20100301|2010-01-18 05:30,19,455.5,457.5,455,457.5,56
20100301|2010-01-18 06:00,19,457.5,457.5,455.2,455.2,23
20100301|2010-01-18 06:30,19,454.25,455,454,455,14
20100301|2010-01-18 07:00,19,455.9,455.9,454,454,5
20100301|2010-01-18 07:30,19,453,455,453,453,9
20100301|2010-01-18 08:00,19,453,455.2,452.9,455.2,61
20100301|2010-01-18 08:30,19,455.2,456.5,455,456.5,23
20100301|2010-01-18 09:00,19,456.5,456.5,456.5,456.5,10
20100301|2010-01-18 09:30,19,456.5,458,456.5,456.7,47
20100301|2010-01-18 10:00,19,457.3,457.35,456.7,457,7
20100301|2010-01-18 10:30,19,457.25,460,456.9,458.75,71
20100301|2010-01-18 11:00,19,458.75,461,458.75,459.5,60
20100301|2010-01-18 11:30,19,459.5,459.5,459.5,459.5,1
20100301|2010-01-18 12:00,19,459.5,459.7,459.5,459.5,5
20100301|2010-01-18 17:00,19,459.5,460.5,459.5,459.5,13
20100301|2010-01-18 17:30,19,460,461.3,460,460.5,14
20100301|2010-01-18 18:00,19,460.5,461.45,460.5,461.25,14
20100301|2010-01-18 18:30,19,461,461.5,459.5,459.5,18
20100301|2010-01-18 19:00,19,461.15,461.15,461.15,461.15,1
20100301|2010-01-18 19:30,19,460.7,460.7,460.7,460.7,2
20100301|2010-01-18 20:00,19,460.7,460.7,460.3,460.3,3
20100301|2010-01-18 20:30,19,460,460,459.35,459.35,4
20100301|2010-01-18 21:30,19,460.25,460.25,460.25,460.25,1
20100301|2010-01-18 22:30,19,460.6,461,460.6,461,8
20100301|2010-01-18 23:00,19,460.5,461,460.5,461,2
20100301|2010-01-19 00:30,19,461,461.8,461,461.5,36
20100301|2010-01-19 01:00,19,461.95,462.25,460,460,23
20100301|2010-01-19 01:30,19,461,462,461,462,22
20100301|2010-01-19 02:00,19,461,461.5,461,461.5,32
20100301|2010-01-19 02:30,19,461.75,462,461.75,461.75,13
20100301|2010-01-19 03:00,19,461.2,462.25,461.2,462.25,28
20100301|2010-01-19 03:30,19,462,462.25,459.9,460,51
20100301|2010-01-19 04:00,19,459.75,459.75,456.3,457,78
20100301|2010-01-19 04:30,19,457.75,458,456.7,456.7,44
20100301|2010-01-19 05:00,19,456.75,456.95,456.7,456.95,4
20100301|2010-01-19 05:30,19,457.25,457.5,455.5,455.5,62
20100301|2010-01-19 06:00,19,456,456.75,455.5,456.15,37
20100301|2010-01-19 06:30,19,455.55,456.15,455,456.15,21
20100301|2010-01-19 07:00,19,456.5,456.5,455,456.1,27
20100301|2010-01-19 07:30,19,456.5,457.15,455.95,456.05,54
20100301|2010-01-19 08:00,19,456,456,454,454.95,124
20100301|2010-01-19 08:30,19,454.95,457.9,454,456.7,143
20100301|2010-01-19 09:00,19,456.6,458.75,456.6,458,61
20100301|2010-01-19 09:30,19,458,460,458,459.2,50
20100301|2010-01-19 10:00,19,458.8,459.05,457.9,458.15,45
20100301|2010-01-19 10:30,19,458.55,459.9,457.75,459.9,68
20100301|2010-01-19 11:00,19,459.65,461.25,459.65,461.15,39
20100301|2010-01-19 11:30,19,461.15,462.5,460.4,462.5,126
20100301|2010-01-19 12:00,19,462.5,462.7,461.55,462.7,26
20100301|2010-01-19 12:30,19,462.7,463,462,463,34
20100301|2010-01-19 13:00,19,462.75,463.4,462.25,463.3,20
20100301|2010-01-19 13:30,19,463.5,464,462.85,464,32
20100301|2010-01-19 14:00,19,463.95,466,463.95,465.5,54
20100301|2010-01-19 14:30,19,465.5,467.05,465.5,466.5,47
20100301|2010-01-19 15:00,19,466,466.45,465.55,466.45,9
20100301|2010-01-19 15:30,19,466.6,466.6,465.2,465.2,12
20100301|2010-01-19 16:00,19,465.05,465.05,465,465,2
20100301|2010-01-19 17:00,20,464.5,464.5,462.25,464.5,19
20100301|2010-01-19 17:30,20,465.35,465.5,464.5,464.5,5
20100301|2010-01-19 18:00,20,464.5,464.5,464.5,464.5,4
20100301|2010-01-19 18:30,20,466,466.65,466,466.65,3
20100301|2010-01-19 19:00,20,466.65,466.65,464,464,14
20100301|2010-01-19 19:30,20,463.5,466.5,463.5,466.5,3
20100301|2010-01-19 20:00,20,462.95,462.95,462.95,462.95,1
20100301|2010-01-19 20:30,20,462.5,464,462.4,464,4
20100301|2010-01-19 21:00,20,464,464,464,464,4
20100301|2010-01-19 21:30,20,464.9,464.9,464.25,464.25,2
20100301|2010-01-19 22:00,20,463,463,463,463,1
20100301|2010-01-19 22:30,20,462.5,464.3,462.5,464.3,6
20100301|2010-01-19 23:00,20,464.35,464.35,464.35,464.35,1
20100301|2010-01-19 23:30,20,462.2,462.2,461.3,461.5,16
20100301|2010-01-20 00:00,20,461.45,461.75,457.7,460.4,45
20100301|2010-01-20 00:30,20,458.9,459,457.5,457.5,9
20100301|2010-01-20 01:00,20,457.8,457.8,456,456,8
20100301|2010-01-20 01:30,20,459.4,459.4,456,457,29
20100301|2010-01-20 02:00,20,456.7,456.7,455.2,456.25,24
20100301|2010-01-20 02:30,20,456.25,457.5,456.25,457.5,6
20100301|2010-01-20 03:00,20,457.25,459.2,457.2,459.2,44
20100301|2010-01-20 03:30,20,461,461,458.95,458.95,26
20100301|2010-01-20 04:00,20,459,460,458.7,459,16
20100301|2010-01-20 04:30,20,459.5,459.5,458.7,458.7,11
20100301|2010-01-20 05:00,20,458.25,458.25,456.15,457.25,39
20100301|2010-01-20 05:30,20,456.2,456.2,455.9,456.1,3
20100301|2010-01-20 06:00,20,455.9,456.1,455,456.1,27
20100301|2010-01-20 06:30,20,455.05,456.1,455.05,456.1,8
20100301|2010-01-20 07:00,20,456.1,458.75,455,457,134
20100301|2010-01-20 07:30,20,457.05,457.1,453,455.75,157
20100301|2010-01-20 08:00,20,455,459.65,454.75,459.65,92
20100301|2010-01-20 08:30,20,459.45,460,456.3,458.3,146
20100301|2010-01-20 09:00,20,458.55,458.7,453.75,453.75,128
20100301|2010-01-20 09:30,20,453.8,455.95,451.5,454.65,135
20100301|2010-01-20 10:00,20,455.15,455.15,449,450.6,246
20100301|2010-01-20 10:30,20,450.3,457,449.5,455.95,157
20100301|2010-01-20 11:00,20,455.3,456.25,454.75,455.5,42
20100301|2010-01-20 11:30,20,456.25,462.4,456.25,462.4,134
20100301|2010-01-20 12:00,20,462.1,465.5,460.75,465.5,152
20100301|2010-01-20 12:30,20,465.4,468,465.4,467.15,69
20100301|2010-01-20 13:00,20,467.1,467.95,465,465.25,54
20100301|2010-01-20 13:30,20,465.45,469.9,465.45,468.5,84
20100301|2010-01-20 14:00,20,468.75,469.4,465.1,467,51
20100301|2010-01-20 14:30,20,465.65,466.5,464.8,465.4,11
20100301|2010-01-20 15:00,20,465.4,465.5,464.9,465.5,8
20100301|2010-01-20 17:00,21,465.5,465.5,464,465,5
20100301|2010-01-20 17:30,21,467,468,466.55,466.55,10
20100301|2010-01-20 18:00,21,466,469.35,466,469.35,11
20100301|2010-01-20 18:30,21,469,469.9,469,469.9,3
20100301|2010-01-20 19:00,21,469.85,472.6,469.85,472.05,21
20100301|2010-01-20 19:30,21,472,474.5,471.55,472,24
20100301|2010-01-20 20:00,21,471.55,473.05,471.5,471.5,19
20100301|2010-01-20 20:30,21,473.45,473.45,471.15,471.15,2
20100301|2010-01-20 21:00,21,472.45,472.45,469.55,469.55,17
20100301|2010-01-20 21:30,21,468.95,469,468.95,469,15
20100301|2010-01-20 22:00,21,469,473,469,473,15
20100301|2010-01-20 22:30,21,472,472,471.5,471.5,3
20100301|2010-01-20 23:30,21,471.5,472.3,471.5,472.3,2
20100301|2010-01-21 00:00,21,472.7,472.7,472.7,472.7,1
20100301|2010-01-21 00:30,21,472,472,471.75,471.75,3
20100301|2010-01-21 01:00,21,471.5,471.5,470,470,11
20100301|2010-01-21 01:30,21,470,470,468,469,37
20100301|2010-01-21 02:00,21,469,469,467,467,7
20100301|2010-01-21 02:30,21,468,469,463.25,464.8,65
20100301|2010-01-21 03:00,21,463.6,464,461,461.7,71
20100301|2010-01-21 03:30,21,463.3,463.3,461.5,461.5,25
20100301|2010-01-21 04:00,21,460.5,461.4,459,461,57
20100301|2010-01-21 04:30,21,461.25,461.25,459.1,460.05,46
20100301|2010-01-21 05:00,21,460.05,462,460,460,21
20100301|2010-01-21 05:30,21,462,463,462,462.95,40
20100301|2010-01-21 06:00,21,462.95,463,462.3,462.3,8
20100301|2010-01-21 06:30,21,463.5,463.5,462.3,462.3,5
20100301|2010-01-21 07:00,21,462.2,462.2,461.05,461.05,15
20100301|2010-01-21 07:30,21,461,462.35,460.05,461.5,90
20100301|2010-01-21 08:00,21,461.5,464,460.5,464,55
20100301|2010-01-21 08:30,21,463.95,467.85,463.25,465.75,160
20100301|2010-01-21 09:00,21,464.75,467.3,463.6,463.6,173
20100301|2010-01-21 09:30,21,463.7,463.7,456.75,460,247
20100301|2010-01-21 10:00,21,459.1,459.1,452,452,245
20100301|2010-01-21 10:30,21,452.85,458,448.2,454,281
20100301|2010-01-21 11:00,21,454.05,455.5,452.5,452.5,143
20100301|2010-01-21 11:30,21,452.5,457,452.5,452.55,131
20100301|2010-01-21 12:00,21,454.15,455,452.65,453,68
20100301|2010-01-21 12:30,21,454.3,456.4,453,455,32
20100301|2010-01-21 13:00,21,454.6,455.5,454.5,455.5,14
20100301|2010-01-21 13:30,21,455.5,455.5,452.55,452.55,30
20100301|2010-01-21 14:00,21,453.4,453.45,452.5,453.05,31
20100301|2010-01-21 14:30,21,452.95,453.55,450.1,450.1,40
20100301|2010-01-21 15:00,21,450,450.95,450,450.05,9
20100301|2010-01-21 15:30,21,450.1,450.1,450,450,7
20100301|2010-01-21 16:00,21,450,450,449,449,4
20100301|2010-01-21 17:00,22,450,451,450,451,6
20100301|2010-01-21 18:00,22,450.5,450.5,450.5,450.5,1
20100301|2010-01-21 18:30,22,449,449,444.1,445,67
20100301|2010-01-21 19:00,22,445.95,445.95,442.5,442.5,49
20100301|2010-01-21 19:30,22,443.5,445,443.5,445,11
20100301|2010-01-21 20:30,22,444.5,444.5,444.5,444.5,1
20100301|2010-01-21 21:00,22,444,445.5,442.2,445.5,17
20100301|2010-01-21 21:30,22,443,443,443,443,1
20100301|2010-01-21 22:00,22,442.75,442.75,434,435.3,123
20100301|2010-01-21 22:30,22,435.7,439.5,435.7,436.1,29
20100301|2010-01-21 23:00,22,436.2,436.2,435.55,435.55,12
20100301|2010-01-21 23:30,22,435.55,437.7,435,436.95,16
20100301|2010-01-22 00:00,22,435.85,438.5,435,435,11
20100301|2010-01-22 00:30,22,436.7,437.2,435,437.2,23
20100301|2010-01-22 01:00,22,437.15,438.5,437.15,438.5,5
20100301|2010-01-22 01:30,22,438.5,443,436.6,443,49
20100301|2010-01-22 02:00,22,440.8,443,436.9,436.9,76
20100301|2010-01-22 02:30,22,436.95,437.05,431.5,431.5,223
20100301|2010-01-22 03:00,22,431.1,431.95,430,431.95,127
20100301|2010-01-22 03:30,22,433,436.15,432.55,435,156
20100301|2010-01-22 04:00,22,435,436.75,434,434,52
20100301|2010-01-22 04:30,22,434.7,436.7,433,433,28
20100301|2010-01-22 05:00,22,432.25,434,430,430.25,127
20100301|2010-01-22 05:30,22,432,432,427.25,427.25,181
20100301|2010-01-22 06:00,22,429.35,432.4,429.35,431.5,145
20100301|2010-01-22 06:30,22,431.5,434.5,431.5,433.9,26
20100301|2010-01-22 07:00,22,435.25,436.75,435.25,436,55
20100301|2010-01-22 07:30,22,435.05,436.75,430.25,430.25,162
20100301|2010-01-22 08:00,22,430.25,435,430.25,435,223
20100301|2010-01-22 08:30,22,435,436.75,430.25,430.5,127
20100301|2010-01-22 09:00,22,430.25,430.5,425,429.85,430
20100301|2010-01-22 09:30,22,429.85,435.25,427,435.25,179
20100301|2010-01-22 10:00,22,435,439,434.45,439,171
20100301|2010-01-22 10:30,22,439.85,442.15,438.9,438.9,76
20100301|2010-01-22 11:00,22,438.85,442.25,438.5,441.05,42
20100301|2010-01-22 11:30,22,442.05,442.05,439.85,440.15,20
20100301|2010-01-22 12:00,22,440.05,440.05,435.55,435.55,40
20100301|2010-01-22 12:30,22,435.55,439.15,432.2,434.65,73
20100301|2010-01-22 13:00,22,434.65,434.65,433.65,434.5,9
20100301|2010-01-22 13:30,22,433.5,434,432,433.35,30
20100301|2010-01-22 14:00,22,432.05,432.3,431,431.9,15
20100301|2010-01-22 14:30,22,433.6,434.2,432.5,432.5,5
20100301|2010-01-22 15:00,22,432.1,432.25,430,432.25,36
20100301|2010-01-22 15:30,22,432.95,432.95,432.95,432.95,1
20100301|2010-01-22 16:00,22,431.95,431.95,430.2,430.2,2
20100301|2010-01-24 17:00,25,430,440.1,430,439.05,16
20100301|2010-01-24 17:30,25,439.15,439.15,439.1,439.1,2
20100301|2010-01-24 18:00,25,436,437.45,436,437.45,7
20100301|2010-01-24 19:00,25,435.1,435.1,432.3,432.3,6
20100301|2010-01-24 19:30,25,432.3,436.5,432.3,436.5,12
20100301|2010-01-24 20:00,25,436.6,437.2,435.5,437.2,6
20100301|2010-01-24 21:00,25,437.5,442.6,435.5,442,17
20100301|2010-01-24 21:30,25,441.85,441.9,441,441,3
20100301|2010-01-24 22:00,25,439.5,439.5,439.5,439.5,2
20100301|2010-01-24 22:30,25,439.5,439.5,439.5,439.5,1
20100301|2010-01-24 23:30,25,439.5,441.35,439.5,441.35,3
20100301|2010-01-25 00:00,25,441.7,442.3,441.7,442.3,2
20100301|2010-01-25 00:30,25,443,443,443,443,6
20100301|2010-01-25 01:00,25,440.85,440.85,440.85,440.85,1
20100301|2010-01-25 01:30,25,440.9,440.9,437,437.9,6
20100301|2010-01-25 02:00,25,437,437,436,436,3
20100301|2010-01-25 02:30,25,436,440.3,436,440.3,6
20100301|2010-01-25 03:00,25,436.75,436.75,436.75,436.75,3
20100301|2010-01-25 04:30,25,440.1,441.85,440.1,441,24
20100301|2010-01-25 05:00,25,438.8,439.6,438.8,439,13
20100301|2010-01-25 05:30,25,440.05,440.05,437.65,438.55,19
20100301|2010-01-25 06:00,25,439.45,440.5,439,439,9
20100301|2010-01-25 06:30,25,439.8,439.8,438.55,438.55,9
20100301|2010-01-25 07:00,25,438.55,438.8,432.35,434.7,94
20100301|2010-01-25 07:30,25,434.05,436.8,433.8,436.5,30
20100301|2010-01-25 08:00,25,436.55,436.9,435.25,435.4,73
20100301|2010-01-25 08:30,25,435.25,436,433.45,434.5,121
20100301|2010-01-25 09:00,25,434.6,436.65,434.1,436.65,81
20100301|2010-01-25 09:30,25,436,438.8,436,438.8,56
20100301|2010-01-25 10:00,25,439.2,440.7,437.4,440,55
20100301|2010-01-25 10:30,25,439.15,440.25,438,438.6,41
20100301|2010-01-25 11:00,25,438.35,438.35,436.65,436.8,27
20100301|2010-01-25 11:30,25,436.45,440.35,436.45,440.35,66
20100301|2010-01-25 12:00,25,440,443.4,439.7,443,59
20100301|2010-01-25 12:30,25,442.95,443,442,442,7
20100301|2010-01-25 13:00,25,441.8,443,440.3,443,20
20100301|2010-01-25 13:30,25,442.55,442.55,441.65,441.95,4
20100301|2010-01-25 14:00,25,442.05,442.5,441.8,442.5,7
20100301|2010-01-25 14:30,25,442.55,443,442,442.25,18
20100301|2010-01-25 15:00,25,442.7,443.25,442.5,442.5,7
20100301|2010-01-25 15:30,25,442.2,442.2,442.2,442.2,1
20100301|2010-01-25 16:00,25,442.4,443,442.35,443,5
20100301|2010-01-25 17:00,26,442.95,443,442.95,443,3
20100301|2010-01-25 17:30,26,443,443.5,443,443,10
20100301|2010-01-25 18:00,26,443.3,444.35,442.5,442.5,45
20100301|2010-01-25 20:00,26,443.5,444,442.9,442.9,11
20100301|2010-01-25 21:00,26,440.2,440.2,437.5,437.5,13
20100301|2010-01-25 21:30,26,437.5,437.5,437,437,12
20100301|2010-01-25 22:30,26,437,437,437,437,5
20100301|2010-01-25 23:00,26,437.05,437.6,436.75,437,24
20100301|2010-01-25 23:30,26,437,437,437,437,3
20100301|2010-01-26 00:00,26,437,437,437,437,1
20100301|2010-01-26 00:30,26,435.1,435.1,434.7,434.7,3
20100301|2010-01-26 01:00,26,436.25,436.25,436.2,436.2,13
20100301|2010-01-26 01:30,26,436.2,436.2,428.95,429,59
20100301|2010-01-26 02:00,26,430.2,432,429.8,431.2,11
20100301|2010-01-26 02:30,26,431.2,434,429.5,430.5,71
20100301|2010-01-26 03:00,26,431.25,431.25,430.1,430.2,8
20100301|2010-01-26 03:30,26,429.1,430,426.1,430,44
20100301|2010-01-26 04:00,26,430.35,431.2,429.75,430.5,22
20100301|2010-01-26 04:30,26,430.9,431.05,430.9,431.05,2
20100301|2010-01-26 05:00,26,431,432.3,428.95,431,39
20100301|2010-01-26 05:30,26,431,431.3,431,431.3,3
20100301|2010-01-26 06:00,26,430.5,431.9,430.5,431.9,18
20100301|2010-01-26 06:30,26,431.5,433.8,431.5,433.8,44
20100301|2010-01-26 07:00,26,434,434.6,427.1,427.1,105
20100301|2010-01-26 07:30,26,428.45,430.4,427.5,429.05,90
20100301|2010-01-26 08:00,26,428.1,428.1,421.5,425.4,201
20100301|2010-01-26 08:30,26,426.45,429.1,425.6,427.5,143
20100301|2010-01-26 09:00,26,427.8,429.75,426.25,427,75
20100301|2010-01-26 09:30,26,426,427.5,425.05,426.5,72
20100301|2010-01-26 10:00,26,425.95,429.35,423.95,429.25,171
20100301|2010-01-26 10:30,26,429.3,430.6,428.1,430.25,61
20100301|2010-01-26 11:00,26,429.25,430.5,429.15,429.15,15
20100301|2010-01-26 11:30,26,430.45,431,427.5,427.5,37
20100301|2010-01-26 12:00,26,427.6,428,426.9,428,39
20100301|2010-01-26 12:30,26,427,427.25,424,427.25,34
20100301|2010-01-26 13:00,26,427.25,429.9,426.5,429.5,15
20100301|2010-01-26 13:30,26,429.35,429.45,428.25,429.05,7
20100301|2010-01-26 14:00,26,428,428,427.3,427.3,8
20100301|2010-01-26 14:30,26,427.4,428.5,427,428.5,15
20100301|2010-01-26 15:00,26,427,427.5,427,427.5,9
20100301|2010-01-26 15:30,26,427.95,427.95,427.5,427.5,2
20100301|2010-01-26 16:00,26,427,427,427,427,6
20100301|2010-01-26 17:00,27,427.55,427.55,427.55,427.55,2
20100301|2010-01-26 17:30,27,427.3,427.3,427.3,427.3,1
20100301|2010-01-26 18:00,27,427.55,427.55,427.55,427.55,1
20100301|2010-01-26 18:30,27,427.25,427.25,427.25,427.25,1
20100301|2010-01-26 19:00,27,427.1,427.1,427,427,16
20100301|2010-01-26 20:00,27,427,427.75,427,427.75,6
20100301|2010-01-26 20:30,27,428,428,427.45,427.45,3
20100301|2010-01-26 21:30,27,427.2,427.2,427,427,6
20100301|2010-01-26 22:00,27,427.1,427.6,426.95,427,48
20100301|2010-01-26 23:30,27,427.3,427.3,427.3,427.3,1
20100301|2010-01-27 00:00,27,427,427.3,427,427,7
20100301|2010-01-27 00:30,27,427,427,426,426,16
20100301|2010-01-27 01:00,27,424.05,426,424.05,424.05,8
20100301|2010-01-27 01:30,27,424,424.35,423,423,15
20100301|2010-01-27 02:00,27,424,424,418,419,228
20100301|2010-01-27 02:30,27,418.55,419.45,417.6,419,59
20100301|2010-01-27 03:00,27,418,420.6,418,420,51
20100301|2010-01-27 03:30,27,420,420,418,418.5,19
20100301|2010-01-27 04:00,27,419,421,418.55,421,63
20100301|2010-01-27 04:30,27,420,420,420,420,2
20100301|2010-01-27 05:00,27,419.6,419.6,419.6,419.6,1
20100301|2010-01-27 05:30,27,419.7,419.7,419.25,419.25,4
20100301|2010-01-27 06:00,27,420.25,422.65,420.25,421.05,23
20100301|2010-01-27 06:30,27,421,423,420.75,423,73
20100301|2010-01-27 07:00,27,423,423,420.4,421,88
20100301|2010-01-27 07:30,27,420.5,422,420.5,422,52
20100301|2010-01-27 08:00,27,421,422.5,419,422.4,161
20100301|2010-01-27 08:30,27,422.55,424.25,420.65,422.45,75
20100301|2010-01-27 09:00,27,422,422,419.1,419.45,166
20100301|2010-01-27 09:30,27,420.5,420.65,420,420.45,44
20100301|2010-01-27 10:00,27,420.75,423.4,420.65,422.85,68
20100301|2010-01-27 10:30,27,423.25,424.1,419.45,419.45,106
20100301|2010-01-27 11:00,27,418.5,419.4,418.5,418.85,31
20100301|2010-01-27 11:30,27,418.5,419.15,415.8,417,252
20100301|2010-01-27 12:00,27,417,418.3,411.1,412.55,188
20100301|2010-01-27 12:30,27,412.65,413.9,409,410.75,187
20100301|2010-01-27 13:00,27,411.25,412.7,409.5,411.05,61
20100301|2010-01-27 13:30,27,411.35,415.5,410.7,412.45,41
20100301|2010-01-27 14:00,27,412,412,410,410,26
20100301|2010-01-27 14:30,27,411.4,414.9,411.4,411.4,24
20100301|2010-01-27 15:00,27,413.5,413.5,413.5,413.5,1
20100301|2010-01-27 15:30,27,411.5,412,411.5,412,3
20100301|2010-01-27 16:00,27,412,412,412,412,10
20100301|2010-01-27 17:00,28,413,415,413,415,10
20100301|2010-01-27 17:30,28,415,415,415,415,5
20100301|2010-01-27 18:00,28,416,416.75,416,416,7
20100301|2010-01-27 18:30,28,416,416.1,413,413.5,14
20100301|2010-01-27 19:00,28,414,417.95,413.45,416,23
20100301|2010-01-27 19:30,28,414,414,413.5,413.5,17
20100301|2010-01-27 20:00,28,413.5,413.5,410.7,410.7,33
20100301|2010-01-27 20:30,28,412,413.95,412,412,11
20100301|2010-01-27 21:00,28,414,415,414,415,9
20100301|2010-01-27 21:30,28,415,416,414.5,415.2,15
20100301|2010-01-27 22:00,28,415.5,416,414.75,414.75,12
20100301|2010-01-27 22:30,28,415.3,415.55,415.3,415.3,3
20100301|2010-01-27 23:00,28,415.3,415.7,415.3,415.5,4
20100301|2010-01-27 23:30,28,416,416,416,416,1
20100301|2010-01-28 00:00,28,415.9,415.9,414.2,414.2,7
20100301|2010-01-28 00:30,28,414,414,414,414,1
20100301|2010-01-28 01:00,28,413.5,418,413.5,413.75,26
20100301|2010-01-28 01:30,28,416.3,417,416,417,12
20100301|2010-01-28 02:00,28,417.95,419.8,417.95,419.25,23
20100301|2010-01-28 02:30,28,417.8,420.7,417,420.7,42
20100301|2010-01-28 03:00,28,420.7,421.4,420.7,421.4,20
20100301|2010-01-28 03:30,28,421.3,422,420.1,422,18
20100301|2010-01-28 04:00,28,420,420,420,420,3
20100301|2010-01-28 04:30,28,418,418,417.75,417.75,5
20100301|2010-01-28 05:00,28,418,418,416,416.75,26
20100301|2010-01-28 05:30,28,418,418,418,418,7
20100301|2010-01-28 06:00,28,420,420,417,419,191
20100301|2010-01-28 06:30,28,419,422.8,419,422.5,32
20100301|2010-01-28 07:00,28,422.25,422.5,419.1,419.95,75
20100301|2010-01-28 07:30,28,420.05,426,420,424.95,182
20100301|2010-01-28 08:00,28,424.9,428,424,426,113
20100301|2010-01-28 08:30,28,425.45,425.55,421.75,421.75,125
20100301|2010-01-28 09:00,28,422.55,422.55,418.15,420,102
20100301|2010-01-28 09:30,28,421.25,421.55,419.5,420.05,82
20100301|2010-01-28 10:00,28,420.15,421,419.7,420.35,135
20100301|2010-01-28 10:30,28,420.15,420.4,418.4,419,127
20100301|2010-01-28 11:00,28,419,420,417.7,417.7,19
20100301|2010-01-28 11:30,28,416.6,417,409,412.1,364
20100301|2010-01-28 12:00,28,412.05,419.85,412.05,419.85,52
20100301|2010-01-28 12:30,28,419.5,419.9,417.25,418.5,38
20100301|2010-01-28 13:00,28,419.25,423,419.25,422.3,70
20100301|2010-01-28 13:30,28,421.95,421.95,420.1,421,22
20100301|2010-01-28 14:00,28,420.25,420.75,420.25,420.75,13
20100301|2010-01-28 14:30,28,420.3,421.3,420,421.3,15
20100301|2010-01-28 15:00,28,421.3,421.3,420.9,421.2,7
20100301|2010-01-28 15:30,28,421,421,421,421,3
20100301|2010-01-28 17:00,29,420.4,420.4,420.4,420.4,1
20100301|2010-01-28 17:30,29,420.4,420.4,420.4,420.4,1
20100301|2010-01-28 18:00,29,419.15,419.15,413.9,413.9,19
20100301|2010-01-28 18:30,29,415,415.5,413.5,413.5,22
20100301|2010-01-28 19:00,29,414.3,414.3,414.3,414.3,1
20100301|2010-01-28 21:00,29,417.75,419.9,417.75,417.75,8
20100301|2010-01-28 21:30,29,419.9,420,418.45,418.45,4
20100301|2010-01-28 22:00,29,418.85,418.85,418.85,418.85,2
20100301|2010-01-28 22:30,29,417.5,417.5,417.5,417.5,5
20100301|2010-01-28 23:00,29,417.5,417.5,417.5,417.5,6
20100301|2010-01-29 00:00,29,417.35,418.5,417.35,418.5,8
20100301|2010-01-29 00:30,29,418,418,418,418,4
20100301|2010-01-29 01:00,29,418,418,418,418,5
20100301|2010-01-29 01:30,29,416.05,419.7,416.05,419.7,23
20100301|2010-01-29 02:30,29,418.8,418.8,418.8,418.8,1
20100301|2010-01-29 03:00,29,419,420.05,419,419,29
20100301|2010-01-29 03:30,29,419.3,419.3,418.5,418.5,14
20100301|2010-01-29 04:00,29,418.25,418.4,418.15,418.4,3
20100301|2010-01-29 05:00,29,418.2,418.2,416.75,416.75,32
20100301|2010-01-29 05:30,29,417.05,417.05,417.05,417.05,4
20100301|2010-01-29 06:30,29,417,418.55,417,418.55,6
20100301|2010-01-29 07:00,29,418.6,419.55,417.05,418,14
20100301|2010-01-29 07:30,29,418,424.8,417,419.2,199
20100301|2010-01-29 08:00,29,419.25,420.05,418.1,419.3,230
20100301|2010-01-29 08:30,29,418.9,419.45,417.5,418.35,35
20100301|2010-01-29 09:00,29,418.9,422.5,417,421.3,145
20100301|2010-01-29 09:30,29,421.55,422.05,415.25,415.75,83
20100301|2010-01-29 10:00,29,415.55,418.45,415.5,416.7,73
20100301|2010-01-29 10:30,29,416,416.5,413.2,413.2,128
20100301|2010-01-29 11:00,29,412.1,414.75,412.05,414.75,26
20100301|2010-01-29 11:30,29,413.7,415,411.95,411.95,69
20100301|2010-01-29 12:00,29,412.25,417.6,412.25,417.6,119
20100301|2010-01-29 12:30,29,416.5,417.25,416.5,417,10
20100301|2010-01-29 13:00,29,417.8,417.8,416.55,417.75,6
20100301|2010-01-29 13:30,29,416.8,416.8,411.95,413.7,27
20100301|2010-01-29 14:00,29,413.45,417.6,413,416.05,16
20100301|2010-01-29 14:30,29,417.35,417.35,417.35,417.35,1
20100301|2010-01-29 15:00,29,417.9,418.75,417.9,418.75,2
20100301|2010-01-29 15:30,29,417.75,417.9,417.75,417.9,2
20100301|2010-01-31 17:00,1,418,418,416.95,416.95,3
20100301|2010-01-31 18:00,1,417.5,417.5,416.95,417,4
20100301|2010-01-31 18:30,1,417.8,417.8,417.8,417.8,1
20100301|2010-01-31 19:00,1,417.8,417.8,417.8,417.8,1
20100301|2010-01-31 19:30,1,416.95,416.95,416.95,416.95,3
20100301|2010-01-31 20:00,1,416.95,416.95,416.5,416.5,4
20100301|2010-01-31 20:30,1,415,415,415,415,7
20100301|2010-01-31 21:30,1,415,415,415,415,1
20100301|2010-01-31 22:30,1,416.1,417.7,416.1,417.7,3
20100301|2010-01-31 23:00,1,417.3,417.3,417.3,417.3,1
20100301|2010-02-01 00:30,1,417.6,417.6,417.6,417.6,1
20100301|2010-02-01 01:00,1,417.95,418.05,417.95,418.05,2
20100301|2010-02-01 02:00,1,417,417.45,417,417.45,4
20100301|2010-02-01 02:30,1,418.05,418.05,417.35,417.35,7
20100301|2010-02-01 03:00,1,418.65,420,418.65,420,11
20100301|2010-02-01 03:30,1,420,420,419,419,7
20100301|2010-02-01 04:00,1,418.75,419,418.75,419,3
20100301|2010-02-01 04:30,1,418.95,419,416.75,416.75,11
20100301|2010-02-01 05:00,1,417.05,418,417.05,418,22
20100301|2010-02-01 06:00,1,418.05,420.05,418.05,420.05,11
20100301|2010-02-01 06:30,1,419.8,424.9,418,423.55,236
20100301|2010-02-01 07:00,1,423.05,427.8,422.2,427.8,189
20100301|2010-02-01 07:30,1,426.05,427.35,424,424.5,135
20100301|2010-02-01 08:00,1,423.9,426.75,423.5,426,159
20100301|2010-02-01 08:30,1,425.55,426.35,424,425.85,66
20100301|2010-02-01 09:00,1,424.25,427.5,421.55,425.3,382
20100301|2010-02-01 09:30,1,425.25,425.8,423.05,424.55,99
20100301|2010-02-01 10:00,1,424.05,427.6,424,427.4,114
20100301|2010-02-01 10:30,1,427,427.1,423,424,76
20100301|2010-02-01 11:00,1,424,424.4,423.9,424.4,9
20100301|2010-02-01 11:30,1,424.5,429,424.5,428.85,96
20100301|2010-02-01 12:00,1,429,429.6,428.2,429,53
20100301|2010-02-01 12:30,1,429.3,429.9,429.15,429.8,86
20100301|2010-02-01 13:00,1,429.95,431,429.15,430.25,38
20100301|2010-02-01 13:30,1,431.6,432,431,431,9
20100301|2010-02-01 14:00,1,430.3,431.55,430.3,431.5,7
20100301|2010-02-01 14:30,1,431.1,432.5,431.05,431.2,11
20100301|2010-02-01 15:00,1,432.5,432.8,431.05,431.3,21
20100301|2010-02-01 17:00,2,428.55,428.55,428.3,428.55,4
20100301|2010-02-01 17:30,2,431.5,433,431.5,433,4
20100301|2010-02-01 18:30,2,433,433.05,433,433,4
20100301|2010-02-01 19:00,2,433,433.05,432.5,432.5,5
20100301|2010-02-01 19:30,2,432.5,432.5,432.5,432.5,1
20100301|2010-02-01 20:30,2,432.5,432.5,432.5,432.5,2
20100301|2010-02-01 21:00,2,432.5,432.5,432.5,432.5,3
20100301|2010-02-01 21:30,2,432.2,432.2,427.5,429.9,40
20100301|2010-02-01 22:00,2,428.6,428.6,426,426,10
20100301|2010-02-01 22:30,2,427.2,430.55,427,430.55,5
20100301|2010-02-01 23:00,2,430.25,430.25,430.25,430.25,1
20100301|2010-02-01 23:30,2,428.2,428.2,428.1,428.1,3
20100301|2010-02-02 00:30,2,428,428,428,428,4
20100301|2010-02-02 01:00,2,428,429.5,428,429.5,2
20100301|2010-02-02 01:30,2,430,430.95,429.05,429.05,11
20100301|2010-02-02 02:00,2,430.95,430.95,429,429,35
20100301|2010-02-02 02:30,2,429.55,431.5,429.25,431.5,13
20100301|2010-02-02 03:00,2,431.3,435,431.3,434,73
20100301|2010-02-02 03:30,2,434,435.8,434,434.5,60
20100301|2010-02-02 04:00,2,434.5,438.25,434,437.5,58
20100301|2010-02-02 04:30,2,438.4,439,435.25,437.3,52
20100301|2010-02-02 05:00,2,437.3,437.55,437,437.55,79
20100301|2010-02-02 05:30,2,437.55,442.1,437.55,441.05,182
20100301|2010-02-02 06:00,2,438.2,441.05,438,441.05,36
20100301|2010-02-02 06:30,2,441,441.5,438.5,438.5,39
20100301|2010-02-02 07:00,2,438.25,440,437.3,440,54
20100301|2010-02-02 07:30,2,438.1,442.6,435,440,117
20100301|2010-02-02 08:00,2,440,441.5,440,440,64
20100301|2010-02-02 08:30,2,440,440.7,438,438.5,94
20100301|2010-02-02 09:00,2,439.45,440.6,438,440.6,97
20100301|2010-02-02 09:30,2,440.3,440.3,439.05,439.8,27
20100301|2010-02-02 10:00,2,439,441.95,438.25,441.5,107
20100301|2010-02-02 10:30,2,442,444.8,440.6,440.6,144
20100301|2010-02-02 11:00,2,440.6,444,440.5,442.2,28
20100301|2010-02-02 11:30,2,442.1,445,441.9,445,58
20100301|2010-02-02 12:00,2,444.5,444.5,442.5,443,42
20100301|2010-02-02 12:30,2,443.5,444.2,443.25,443.3,25
20100301|2010-02-02 13:00,2,443.85,443.85,443.15,443.15,9
20100301|2010-02-02 13:30,2,444,444,439.65,439.8,43
20100301|2010-02-02 14:00,2,441,442.95,441,441.5,5
20100301|2010-02-02 14:30,2,443.1,443.1,441.15,443,13
20100301|2010-02-02 15:00,2,443.25,443.25,441.95,441.95,5
20100301|2010-02-02 16:00,2,443,443.95,443,443.95,3
20100301|2010-02-02 17:00,3,443.3,443.3,443.25,443.25,2
20100301|2010-02-02 18:00,3,443.2,444,443.2,444,14
20100301|2010-02-02 18:30,3,444,445.95,443.7,443.7,23
20100301|2010-02-02 19:00,3,443,443,440.5,441,16
20100301|2010-02-02 20:00,3,440.5,440.5,440,440,12
20100301|2010-02-02 20:30,3,441.4,441.4,441.4,441.4,4
20100301|2010-02-02 21:00,3,441.4,441.4,441.4,441.4,1
20100301|2010-02-02 21:30,3,440,440,440,440,3
20100301|2010-02-02 22:00,3,440,440,440,440,32
20100301|2010-02-02 23:00,3,442,442,442,442,3
20100301|2010-02-03 00:00,3,441.55,441.55,440,440,10
20100301|2010-02-03 00:30,3,442.95,442.95,442.6,442.6,11
20100301|2010-02-03 01:00,3,442.6,447.95,442.6,447.95,66
20100301|2010-02-03 01:30,3,447.5,448.8,446.3,446.3,16
20100301|2010-02-03 02:00,3,445.3,446.55,445.3,445.5,26
20100301|2010-02-03 02:30,3,445.4,446.05,445.2,445.5,50
20100301|2010-02-03 03:00,3,445.9,448,445.9,447,34
20100301|2010-02-03 03:30,3,446.1,446.3,446,446,25
20100301|2010-02-03 04:00,3,446.6,446.6,445,445,37
20100301|2010-02-03 04:30,3,445.1,445.5,444.6,445.25,66
20100301|2010-02-03 05:00,3,446.7,446.7,446.7,446.7,1
20100301|2010-02-03 05:30,3,447.4,448.5,447.4,448.5,46
20100301|2010-02-03 06:00,3,447.5,447.5,445.45,445.55,17
20100301|2010-02-03 06:30,3,445.5,446.1,444.6,445.2,18
20100301|2010-02-03 07:00,3,445.2,445.2,441,441,91
20100301|2010-02-03 07:30,3,440.9,443.3,440.9,441.05,45
20100301|2010-02-03 08:00,3,442,444.5,441.35,442,89
20100301|2010-02-03 08:30,3,443.5,446.95,442,446.95,61
20100301|2010-02-03 09:00,3,445.6,445.6,438.8,438.8,105
20100301|2010-02-03 09:30,3,439.8,444.5,438.5,442.2,88
20100301|2010-02-03 10:00,3,442.05,443.5,441.1,442.25,29
20100301|2010-02-03 10:30,3,441.3,441.3,439.25,440.5,30
20100301|2010-02-03 11:00,3,439.3,441.5,438,438.05,74
20100301|2010-02-03 11:30,3,438.15,438.55,434.5,437,95
20100301|2010-02-03 12:00,3,436.95,437,434.8,437,107
20100301|2010-02-03 12:30,3,437,438,436,436.25,18
20100301|2010-02-03 13:00,3,436.1,437,435.2,436.45,19
20100301|2010-02-03 13:30,3,437.25,438.55,436.85,437.75,12
20100301|2010-02-03 14:00,3,438.15,438.2,437.75,437.75,4
20100301|2010-02-03 14:30,3,438,438.55,436.9,438.55,8
20100301|2010-02-03 15:00,3,436.05,436.05,436.05,436.05,1
20100301|2010-02-03 15:30,3,437.2,437.2,437.2,437.2,1
20100301|2010-02-03 17:30,4,433.95,434.5,433.95,434.5,8
20100301|2010-02-03 18:00,4,434.45,434.5,434,434,5
20100301|2010-02-03 18:30,4,434,434,432.95,433.95,17
20100301|2010-02-03 19:00,4,434,434,434,434,4
20100301|2010-02-03 19:30,4,434,434,434,434,7
20100301|2010-02-03 20:00,4,435.25,435.25,435.25,435.25,1
20100301|2010-02-03 20:30,4,435,435.5,435,435.5,4
20100301|2010-02-03 21:30,4,434.7,434.7,434.7,434.7,5
20100301|2010-02-03 22:30,4,434.7,435.5,434.7,435.5,3
20100301|2010-02-03 23:00,4,435.5,436.3,435.5,436.3,4
20100301|2010-02-03 23:30,4,435.1,435.1,435.05,435.05,2
20100301|2010-02-04 00:00,4,435.3,435.3,432.45,433,13
20100301|2010-02-04 00:30,4,432.55,432.55,430.95,430.95,16
20100301|2010-02-04 01:00,4,430.15,432.7,430.15,430.95,16
20100301|2010-02-04 01:30,4,431,431,430.25,430.7,8
20100301|2010-02-04 02:00,4,430.1,430.1,429.5,430,15
20100301|2010-02-04 02:30,4,429.95,431.5,429.1,431.5,12
20100301|2010-02-04 03:00,4,431,431,428.35,429.5,52
20100301|2010-02-04 03:30,4,429.75,431.55,429.75,431.3,21
20100301|2010-02-04 04:00,4,430.5,434.8,430.5,434.25,26
20100301|2010-02-04 04:30,4,433.7,434.25,433.65,434.25,9
20100301|2010-02-04 05:00,4,434.2,435.1,434,434,21
20100301|2010-02-04 05:30,4,434.5,434.5,434,434,3
20100301|2010-02-04 06:00,4,433.75,433.75,433,433,13
20100301|2010-02-04 06:30,4,433.75,437,433.75,437,26
20100301|2010-02-04 07:00,4,436,436.45,434.7,435.5,35
20100301|2010-02-04 07:30,4,434.55,435.5,433.25,433.25,33
20100301|2010-02-04 08:00,4,433.55,433.55,422.65,425.05,407
20100301|2010-02-04 08:30,4,425.5,425.5,422.15,423,268
20100301|2010-02-04 09:00,4,423.4,425.5,418.5,420.15,335
20100301|2010-02-04 09:30,4,420,424.25,419,422.3,96
20100301|2010-02-04 10:00,4,422.3,422.3,411,414.6,397
20100301|2010-02-04 10:30,4,415,415.8,405,411.5,245
20100301|2010-02-04 11:00,4,411.15,413.45,407.45,413.25,398
20100301|2010-02-04 11:30,4,413.1,413.1,406,406,129
20100301|2010-02-04 12:00,4,407.5,410,407.4,408,78
20100301|2010-02-04 12:30,4,409.05,410.15,405,406.4,60
20100301|2010-02-04 13:00,4,405.85,407.4,405,406.4,25
20100301|2010-02-04 13:30,4,408.2,410,408.2,409.8,63
20100301|2010-02-04 14:00,4,409.75,412,407.15,411,60
20100301|2010-02-04 14:30,4,411.05,411.15,408.5,408.75,41
20100301|2010-02-04 15:00,4,408.75,409.5,408.5,409.5,10
20100301|2010-02-04 15:30,4,409.5,409.5,409.5,409.5,1
20100301|2010-02-04 16:00,4,406.8,406.8,405.15,405.15,6
20100301|2010-02-04 17:00,5,405.6,406.25,405.6,406.25,2
20100301|2010-02-04 17:30,5,405.8,405.8,405.6,405.6,5
20100301|2010-02-04 18:00,5,406,408.4,401.5,408.1,51
20100301|2010-02-04 18:30,5,403.65,405,403,405,44
20100301|2010-02-04 19:00,5,405,405,395.5,395.5,141
20100301|2010-02-04 19:30,5,395.5,398.1,395.5,395.5,39
20100301|2010-02-04 20:00,5,395.5,397.5,395.5,397.5,6
20100301|2010-02-04 20:30,5,397.8,398.05,397,397,26
20100301|2010-02-04 21:00,5,397,398,397,397.9,12
20100301|2010-02-04 21:30,5,397.9,398,397.9,398,3
20100301|2010-02-04 22:00,5,398,398.3,396.85,398.3,5
20100301|2010-02-04 23:00,5,397,397,395.5,395.5,33
20100301|2010-02-04 23:30,5,395.7,397.3,395.5,396,13
20100301|2010-02-05 00:00,5,395.5,397.45,395.5,397.45,5
20100301|2010-02-05 00:30,5,396.95,396.95,396.85,396.95,4
20100301|2010-02-05 01:00,5,397.4,399.95,396.8,398,23
20100301|2010-02-05 01:30,5,397.75,397.75,395.1,395.1,107
20100301|2010-02-05 02:00,5,395,395,380.95,384,474
20100301|2010-02-05 02:30,5,382.5,390.6,381.5,388,260
20100301|2010-02-05 03:00,5,389,391.6,388,388,204
20100301|2010-02-05 03:30,5,388,389.55,385.95,386.9,114
20100301|2010-02-05 04:00,5,386.1,389,385.15,386,15
20100301|2010-02-05 04:30,5,388.25,390,386.25,389.3,163
20100301|2010-02-05 05:00,5,387.35,392.5,387.35,392.5,106
20100301|2010-02-05 05:30,5,392,395.6,390.55,395.45,108
20100301|2010-02-05 06:00,5,394.3,394.5,391.2,391.55,76
20100301|2010-02-05 06:30,5,392.75,392.8,390.1,390.1,65
20100301|2010-02-05 07:00,5,390.8,395.5,388,395,216
20100301|2010-02-05 07:30,5,394,399,389.85,398,521
20100301|2010-02-05 08:00,5,398.05,398.05,391.65,396,342
20100301|2010-02-05 08:30,5,395.7,397.5,389.5,389.5,321
20100301|2010-02-05 09:00,5,389.2,396.1,380.05,394.05,498
20100301|2010-02-05 09:30,5,394.05,396,391,394.3,126
20100301|2010-02-05 10:00,5,393.5,398,392.8,398,140
20100301|2010-02-05 10:30,5,393.85,393.85,388,391,225
20100301|2010-02-05 11:00,5,391,394.5,391,393.8,108
20100301|2010-02-05 11:30,5,395.3,400.5,394.9,396,182
20100301|2010-02-05 12:00,5,397,398,395,396.75,183
20100301|2010-02-05 12:30,5,395,395.15,392.3,393.65,52
20100301|2010-02-05 13:00,5,393.8,398,393.2,398,58
20100301|2010-02-05 13:30,5,398.35,398.4,396,397,45
20100301|2010-02-05 14:00,5,397.35,404.9,397.35,403,100
20100301|2010-02-05 14:30,5,403.6,405.5,400.5,400.5,44
20100301|2010-02-05 15:00,5,401.8,405.5,401.8,405.5,98
20100301|2010-02-05 15:30,5,406,406.5,406,406.5,4
20100301|2010-02-07 17:00,8,396,402.8,396,400.15,13
20100301|2010-02-07 17:30,8,400.15,400.25,400.15,400.15,3
20100301|2010-02-07 18:00,8,400.25,400.25,400.25,400.25,1
20100301|2010-02-07 18:30,8,404.3,404.3,404.3,404.3,3
20100301|2010-02-07 19:00,8,404.65,404.65,401.5,401.5,45
20100301|2010-02-07 19:30,8,403,403,403,403,3
20100301|2010-02-07 20:00,8,404.45,404.45,403.45,403.45,2
20100301|2010-02-07 21:00,8,402.95,402.95,402.95,402.95,1
20100301|2010-02-07 22:30,8,402.9,402.9,402.9,402.9,1
20100301|2010-02-07 23:00,8,402.95,403.85,402.75,402.75,3
20100301|2010-02-07 23:30,8,402.65,402.65,402.55,402.55,10
20100301|2010-02-08 00:00,8,402.5,402.5,402.5,402.5,1
20100301|2010-02-08 00:30,8,402.4,402.4,402.4,402.4,1
20100301|2010-02-08 01:00,8,402.4,407.5,402.4,407.5,15
20100301|2010-02-08 01:30,8,405.55,408,402.35,402.35,8
20100301|2010-02-08 02:00,8,403.95,410.5,403.95,408.5,69
20100301|2010-02-08 02:30,8,409,409,403.75,406,110
20100301|2010-02-08 03:00,8,407.25,407.25,403.8,406,19
20100301|2010-02-08 03:30,8,406.6,406.6,404.5,405.1,23
20100301|2010-02-08 04:00,8,406,406,404,404,23
20100301|2010-02-08 04:30,8,404.4,404.4,403.25,403.25,42
20100301|2010-02-08 05:00,8,403.2,404.5,402.1,404.5,126
20100301|2010-02-08 05:30,8,402.55,402.55,399.8,399.8,46
20100301|2010-02-08 06:00,8,401.2,401.5,399.9,399.9,40
20100301|2010-02-08 06:30,8,399.5,404,399.5,404,45
20100301|2010-02-08 07:00,8,404.5,404.5,399.25,400.55,94
20100301|2010-02-08 07:30,8,399.25,402.95,399,402.95,185
20100301|2010-02-08 08:00,8,402.2,404.5,402.2,404.25,310
20100301|2010-02-08 08:30,8,404.2,404.5,400.25,403.15,250
20100301|2010-02-08 09:00,8,402.9,403.7,402.7,402.75,120
20100301|2010-02-08 09:30,8,402.6,405.1,402.6,404,132
20100301|2010-02-08 10:00,8,404.05,407.2,403.7,404.15,192
20100301|2010-02-08 10:30,8,404.2,405.1,403.6,404.5,77
20100301|2010-02-08 11:00,8,405,406.5,404.45,406.5,64
20100301|2010-02-08 11:30,8,406.5,408,406.5,408,113
20100301|2010-02-08 12:00,8,408,408.15,406.5,407.75,123
20100301|2010-02-08 12:30,8,406.85,407.3,406.5,406.95,45
20100301|2010-02-08 13:00,8,406.05,407.25,406.05,407.25,3
20100301|2010-02-08 13:30,8,407.65,407.65,406,406,4
20100301|2010-02-08 14:00,8,407,407,407,407,1
20100301|2010-02-08 14:30,8,407.25,408.3,405.5,406.75,33
20100301|2010-02-08 15:00,8,406.8,407.05,406.8,407.05,4
20100301|2010-02-08 15:30,8,406.75,407.8,406.05,406.05,7
20100301|2010-02-08 16:00,8,406,406,406,406,1
20100301|2010-02-08 17:00,9,407.85,409.3,407.85,409.3,20
20100301|2010-02-08 18:00,9,405.15,407,405.15,407,3
20100301|2010-02-08 18:30,9,407.75,408,407.75,408,8
20100301|2010-02-08 19:30,9,406.25,406.25,406.25,406.25,1
20100301|2010-02-08 20:00,9,407.15,407.2,407.15,407.2,2
20100301|2010-02-08 20:30,9,406.45,406.45,406.45,406.45,1
20100301|2010-02-08 21:00,9,406.45,406.45,406.45,406.45,1
20100301|2010-02-08 21:30,9,407.5,407.5,407.5,407.5,1
20100301|2010-02-08 22:00,9,407.5,407.5,407.5,407.5,5
20100301|2010-02-08 22:30,9,407.5,408,407.5,408,8
20100301|2010-02-08 23:00,9,408.25,408.25,408.25,408.25,1
20100301|2010-02-08 23:30,9,408.4,409,408.4,409,6
20100301|2010-02-09 00:00,9,408.95,408.95,408.95,408.95,5
20100301|2010-02-09 00:30,9,409.3,410,409.3,410,57
20100301|2010-02-09 01:00,9,410.25,411,410.25,411,11
20100301|2010-02-09 01:30,9,411,413.6,411,413.35,60
20100301|2010-02-09 02:00,9,412.35,412.95,410.5,410.5,89
20100301|2010-02-09 02:30,9,410.35,410.35,407.05,407.5,77
20100301|2010-02-09 03:00,9,408.1,411.5,408.1,411.5,34
20100301|2010-02-09 03:30,9,411,412,411,412,14
20100301|2010-02-09 04:00,9,412,413.8,412,413,13
20100301|2010-02-09 04:30,9,412,413.25,412,413.25,11
20100301|2010-02-09 05:00,9,411,411,410,410.8,59
20100301|2010-02-09 05:30,9,410.9,412.5,409.25,411.45,42
20100301|2010-02-09 06:00,9,412.8,415.55,412.8,415.55,23
20100301|2010-02-09 06:30,9,415.5,417.1,415.3,415.3,64
20100301|2010-02-09 07:00,9,415.5,418,415.05,415.5,64
20100301|2010-02-09 07:30,9,416,417.5,416,417.5,13
20100301|2010-02-09 08:00,9,415.55,415.55,411.3,414.15,209
20100301|2010-02-09 08:30,9,414.75,416.7,414.75,415,86
20100301|2010-02-09 09:00,9,414.75,416.9,414.25,415.75,47
20100301|2010-02-09 09:30,9,416.55,416.55,414.55,414.55,50
20100301|2010-02-09 10:00,9,415.25,416.25,414.15,414.3,48
20100301|2010-02-09 10:30,9,414.3,418.8,413.5,417.5,73
20100301|2010-02-09 11:00,9,418.6,419.7,416.5,416.5,66
20100301|2010-02-09 11:30,9,417.5,419.2,415.5,416.55,72
20100301|2010-02-09 12:00,9,415.75,416.55,415,415.5,95
20100301|2010-02-09 12:30,9,416.5,418.2,416.45,418,37
20100301|2010-02-09 13:00,9,417.95,418.5,417.75,418.5,11
20100301|2010-02-09 13:30,9,418.5,418.5,417.15,418,4
20100301|2010-02-09 14:00,9,418,418.75,418,418.75,7
20100301|2010-02-09 14:30,9,418.55,419.5,418.55,419.45,11
20100301|2010-02-09 15:00,9,419,419.5,419,419.5,6
20100301|2010-02-09 15:30,9,418.55,418.55,418.55,418.55,5
20100301|2010-02-09 16:00,9,418.5,418.5,418.5,418.5,1
20100301|2010-02-09 17:00,10,419.5,419.5,419.5,419.5,1
20100301|2010-02-09 18:00,10,417.35,419.5,417.35,419.5,25
20100301|2010-02-09 18:30,10,419.5,420,419.5,420,63
20100301|2010-02-09 19:30,10,420,420.5,420,420,15
20100301|2010-02-09 20:00,10,420,420.05,420,420.05,3
20100301|2010-02-09 20:30,10,420,420,420,420,12
20100301|2010-02-09 21:00,10,419.3,419.3,418.5,418.5,3
20100301|2010-02-09 21:30,10,417.5,418,417.3,418,8
20100301|2010-02-09 22:00,10,417.8,417.8,417,417,16
20100301|2010-02-09 22:30,10,416.7,417.65,416.7,417.65,2
20100301|2010-02-09 23:00,10,416.65,416.65,416.6,416.6,20
20100301|2010-02-09 23:30,10,416.6,416.6,416,416,21
20100301|2010-02-10 00:00,10,415.5,417.95,415.5,417.95,5
20100301|2010-02-10 00:30,10,418.05,418.05,418.05,418.05,1
20100301|2010-02-10 01:00,10,418.05,420,418.05,420,20
20100301|2010-02-10 01:30,10,418,419.95,418,419,11
20100301|2010-02-10 02:00,10,418.45,418.45,417.35,418,8
20100301|2010-02-10 02:30,10,417.15,417.5,416.6,416.6,4
20100301|2010-02-10 03:00,10,417.7,418.6,417.7,418.6,3
20100301|2010-02-10 03:30,10,418.45,418.45,415.45,417,19
20100301|2010-02-10 04:00,10,416.15,416.15,414.85,415,105
20100301|2010-02-10 04:30,10,414.25,420,413.45,420,239
20100301|2010-02-10 05:00,10,419.05,424.95,419,423.85,141
20100301|2010-02-10 05:30,10,422.7,424,420.05,422.1,40
20100301|2010-02-10 06:00,10,423,423,421.15,422,44
20100301|2010-02-10 06:30,10,422,423.8,420,420,114
20100301|2010-02-10 07:00,10,420,422.2,419.5,421.05,21
20100301|2010-02-10 07:30,10,421.05,421.05,418.5,418.5,61
20100301|2010-02-10 08:00,10,419.9,420.3,415.7,416.25,98
20100301|2010-02-10 08:30,10,417,417.1,411.2,411.2,281
20100301|2010-02-10 09:00,10,412,412,408.05,409,393
20100301|2010-02-10 09:30,10,408.55,412.95,408.55,409,115
20100301|2010-02-10 10:00,10,409.85,410,407.4,410,118
20100301|2010-02-10 10:30,10,410.25,411,408,411,72
20100301|2010-02-10 11:00,10,410.2,413.6,410.2,413.5,52
20100301|2010-02-10 11:30,10,414.25,414.5,413,413.5,63
20100301|2010-02-10 12:00,10,413.85,414.4,412.5,414.4,25
20100301|2010-02-10 12:30,10,414,414,412.8,413.85,9
20100301|2010-02-10 13:00,10,414,414.85,414,414.85,21
20100301|2010-02-10 13:30,10,414.65,414.65,412.6,412.65,7
20100301|2010-02-10 14:00,10,412.5,413.6,412.5,413.6,3
20100301|2010-02-10 14:30,10,414,414,414,414,2
20100301|2010-02-10 15:00,10,413.95,413.95,413.95,413.95,1
20100301|2010-02-10 16:00,10,413.85,413.85,413.85,413.85,1
20100301|2010-02-10 17:00,11,416,416,413.5,413.5,2
20100301|2010-02-10 17:30,11,413.35,413.35,413,413,8
20100301|2010-02-10 18:00,11,413,413,408.75,408.75,12
20100301|2010-02-10 18:30,11,412.95,412.95,412.95,412.95,1
20100301|2010-02-10 19:00,11,412.95,413.35,412,412,9
20100301|2010-02-10 19:30,11,413,414.9,413,414.9,2
20100301|2010-02-10 20:00,11,414.9,415.45,414.9,415.3,13
20100301|2010-02-10 20:30,11,415.9,415.9,415.9,415.9,2
20100301|2010-02-10 21:00,11,415.65,415.65,415.65,415.65,1
20100301|2010-02-10 21:30,11,415.2,415.2,415.1,415.1,2
20100301|2010-02-10 22:00,11,415.35,415.35,415.35,415.35,2
20100301|2010-02-10 23:00,11,415.45,415.65,415.45,415.65,2
20100301|2010-02-10 23:30,11,416,416,416,416,1
20100301|2010-02-11 00:00,11,416.35,416.35,416.35,416.35,1
20100301|2010-02-11 00:30,11,415.05,415.05,414.85,414.85,15
20100301|2010-02-11 01:00,11,415.15,415.35,414.5,414.5,5
20100301|2010-02-11 02:00,11,415.4,415.4,414.6,414.6,3
20100301|2010-02-11 02:30,11,414.45,415.2,414.4,415.2,16
20100301|2010-02-11 03:00,11,415.25,417.6,415.25,417.1,24
20100301|2010-02-11 03:30,11,415.85,416,415.85,416,2
20100301|2010-02-11 04:00,11,416.5,419.35,416.1,419,35
20100301|2010-02-11 04:30,11,419,420,418,419.15,93
20100301|2010-02-11 05:00,11,418.5,419.6,417.5,418,28
20100301|2010-02-11 05:30,11,418,420,418,419.95,13
20100301|2010-02-11 06:00,11,419,419,417.7,418,59
20100301|2010-02-11 06:30,11,418.5,419.3,417.5,418,87
20100301|2010-02-11 07:00,11,418,420.8,418,420.15,106
20100301|2010-02-11 07:30,11,420.15,422,417,419.1,183
20100301|2010-02-11 08:00,11,418.05,418.05,415,416.1,66
20100301|2010-02-11 08:30,11,415.5,415.95,412.05,415,132
20100301|2010-02-11 09:00,11,414.6,416.5,414.5,416.05,122
20100301|2010-02-11 09:30,11,415.65,416.25,413.15,413.2,103
20100301|2010-02-11 10:00,11,413.2,419.7,412.75,419.7,166
20100301|2010-02-11 10:30,11,419.7,421.65,418.5,420.7,178
20100301|2010-02-11 11:00,11,420.8,421,419.5,419.95,49
20100301|2010-02-11 11:30,11,419.85,420,418.2,419,58
20100301|2010-02-11 12:00,11,419,419.7,418.75,419.7,23
20100301|2010-02-11 12:30,11,419.95,420.5,419.9,420.25,12
20100301|2010-02-11 13:00,11,420.5,420.75,420.5,420.75,16
20100301|2010-02-11 13:30,11,421,422.15,420.8,421.8,20
20100301|2010-02-11 14:00,11,422.1,422.1,420.9,421.7,6
20100301|2010-02-11 14:30,11,421.7,421.7,420.9,421.1,11
20100301|2010-02-11 15:00,11,421.1,422,421.1,422,4
20100301|2010-02-11 16:00,11,422.45,422.45,422.45,422.45,1
20100301|2010-02-11 17:00,12,419.5,419.5,419.5,419.5,1
20100301|2010-02-11 18:00,12,422.45,422.95,421.85,421.85,3
20100301|2010-02-11 18:30,12,420.8,420.8,420.2,420.2,4
20100301|2010-02-11 19:00,12,419.75,419.75,419,419,5
20100301|2010-02-11 23:00,12,420.05,420.05,420.05,420.05,1
20100301|2010-02-11 23:30,12,420.05,420.1,420.05,420.1,2
20100301|2010-02-12 00:00,12,420.1,420.1,420.1,420.1,1
20100301|2010-02-12 01:30,12,419.7,419.7,418.5,418.5,5
20100301|2010-02-12 02:00,12,418.5,418.5,414.75,414.85,56
20100301|2010-02-12 02:30,12,415.75,415.75,415.75,415.75,11
20100301|2010-02-12 03:00,12,415,415,413.8,413.85,63
20100301|2010-02-12 03:30,12,413.8,417.4,413.4,414.1,91
20100301|2010-02-12 04:00,12,414,414.25,410.3,410.3,49
20100301|2010-02-12 04:30,12,410.3,411.85,409.5,410.7,99
20100301|2010-02-12 05:00,12,410.05,411.3,410.05,411.3,15
20100301|2010-02-12 05:30,12,410.4,415.5,410,414.4,70
20100301|2010-02-12 06:00,12,414,415,414,415,29
20100301|2010-02-12 06:30,12,415,415,414.15,414.4,55
20100301|2010-02-12 07:00,12,415.6,416,414.3,415.75,24
20100301|2010-02-12 07:30,12,416,418.1,414.15,415.5,115
20100301|2010-02-12 08:00,12,416,418.65,415.65,415.85,87
20100301|2010-02-12 08:30,12,415.8,415.85,410,415,318
20100301|2010-02-12 09:00,12,414.5,415.75,413,413,43
20100301|2010-02-12 09:30,12,414.7,415.5,413,414.05,40
20100301|2010-02-12 10:00,12,413.15,417.3,413.15,415.8,87
20100301|2010-02-12 10:30,12,415.85,417.45,415.5,416.45,27
20100301|2010-02-12 11:00,12,417.25,418.1,416.8,416.8,35
20100301|2010-02-12 11:30,12,417.15,419,417.15,418.25,49
20100301|2010-02-12 12:00,12,418.55,418.55,416.6,417.35,36
20100301|2010-02-12 12:30,12,417.05,417.85,416.35,417.55,15
20100301|2010-02-12 13:00,12,417.65,419.5,417.65,418.85,27
20100301|2010-02-12 13:30,12,418.8,418.8,415.65,415.65,33
20100301|2010-02-12 14:00,12,415.85,417.4,415.55,416.4,21
20100301|2010-02-12 14:30,12,416,416.35,415.5,416.35,8
20100301|2010-02-12 15:00,12,415.55,415.55,415.55,415.55,1
20100301|2010-02-14 17:00,16,418,418,418,418,1
20100301|2010-02-14 18:00,16,418.5,418.5,418.5,418.5,1
20100301|2010-02-14 18:30,16,419.45,419.45,418.3,418.3,2
20100301|2010-02-14 21:00,16,418,418,418,418,1
20100301|2010-02-14 22:30,16,417.5,417.5,417.45,417.5,4
20100301|2010-02-14 23:30,16,417,417,417,417,1
20100301|2010-02-15 00:00,16,417,417,417,417,1
20100301|2010-02-15 00:30,16,417,417,417,417,1
20100301|2010-02-15 01:00,16,417,417,417,417,2
20100301|2010-02-15 01:30,16,418.5,419.5,418.5,419.5,3
20100301|2010-02-15 02:00,16,419,419.8,419,419,12
20100301|2010-02-15 02:30,16,419.95,419.95,419.95,419.95,5
20100301|2010-02-15 03:00,16,419.45,419.5,419.45,419.5,6
20100301|2010-02-15 03:30,16,419,420.1,418.75,418.75,4
20100301|2010-02-15 04:00,16,418.5,418.5,418.5,418.5,2
20100301|2010-02-15 04:30,16,419.2,421.7,419.2,421.7,13
20100301|2010-02-15 05:00,16,420.2,420.2,420.2,420.2,1
20100301|2010-02-15 07:00,16,419,421.7,418.55,419,9
20100301|2010-02-15 07:30,16,418.2,418.7,418,418.7,15
20100301|2010-02-15 08:00,16,418.7,420,418.7,420,43
20100301|2010-02-15 08:30,16,419.05,419.95,419,419.95,12
20100301|2010-02-15 09:30,16,419.9,420.05,419.5,419.55,27
20100301|2010-02-15 10:00,16,420.7,420.7,419.5,419.5,3
20100301|2010-02-15 10:30,16,420.75,420.75,420.75,420.75,1
20100301|2010-02-15 11:00,16,420,420.9,420,420.9,9
20100301|2010-02-15 11:30,16,421.35,421.4,421.35,421.4,10
20100301|2010-02-15 12:00,16,421.5,421.5,421.5,421.5,1
20100301|2010-02-15 17:30,16,420,420,420,420,2
20100301|2010-02-15 18:00,16,420.5,421.85,420.5,421.85,8
20100301|2010-02-15 18:30,16,421.9,422.2,421.9,422.2,9
20100301|2010-02-15 19:00,16,422.5,425.5,422.5,425.5,94
20100301|2010-02-15 19:30,16,425.5,425.5,425,425,10
20100301|2010-02-15 20:00,16,425,425,425,425,1
20100301|2010-02-15 20:30,16,424.5,424.5,424.5,424.5,1
20100301|2010-02-15 22:00,16,424.15,424.15,424.15,424.15,1
20100301|2010-02-15 22:30,16,425,427,425,427,68
20100301|2010-02-15 23:00,16,425.8,427,425.75,427,25
20100301|2010-02-15 23:30,16,427.5,427.5,427.2,427.2,6
20100301|2010-02-16 00:00,16,426.15,426.15,426.15,426.15,1
20100301|2010-02-16 00:30,16,426.15,426.15,426.1,426.1,2
20100301|2010-02-16 01:00,16,427,429,427,428,44
20100301|2010-02-16 01:30,16,428,428,425,428,26
20100301|2010-02-16 02:00,16,425.4,432.6,425.4,430,136
20100301|2010-02-16 02:30,16,430,430.25,429,429.25,71
20100301|2010-02-16 03:00,16,429.25,430,429.25,429.5,21
20100301|2010-02-16 03:30,16,429.5,430.45,428.6,430.45,58
20100301|2010-02-16 04:00,16,430.5,431.5,430.5,431.5,32
20100301|2010-02-16 04:30,16,431.5,431.5,431,431,15
20100301|2010-02-16 05:00,16,431,431.5,431,431.5,33
20100301|2010-02-16 05:30,16,431,431,430.5,431,20
20100301|2010-02-16 06:00,16,431,431.2,429,429,36
20100301|2010-02-16 06:30,16,429,429.7,429,429.65,9
20100301|2010-02-16 07:00,16,429.4,430.6,429.4,430.4,27
20100301|2010-02-16 07:30,16,430.7,433,429.55,430.65,227
20100301|2010-02-16 08:00,16,431.4,432,430.7,432,102
20100301|2010-02-16 08:30,16,432.4,432.4,430.6,431.5,109
20100301|2010-02-16 09:00,16,431.5,431.6,430.25,431.25,163
20100301|2010-02-16 09:30,16,431.4,432.5,431.25,431.65,98
20100301|2010-02-16 10:00,16,431.8,432.95,431,431,45
20100301|2010-02-16 10:30,16,432.25,434,432.2,432.8,70
20100301|2010-02-16 11:00,16,433.25,433.3,432,433.3,44
20100301|2010-02-16 11:30,16,433.5,433.7,432,432.45,40
20100301|2010-02-16 12:00,16,432.5,433.75,430.5,433.75,99
20100301|2010-02-16 12:30,16,433.15,433.7,433.1,433.7,8
20100301|2010-02-16 13:00,16,433.75,433.95,433.25,433.35,15
20100301|2010-02-16 13:30,16,433.25,433.95,433.2,433.95,32
20100301|2010-02-16 14:00,16,433.9,433.9,433.65,433.65,2
20100301|2010-02-16 14:30,16,433.7,433.7,432.35,433.1,5
20100301|2010-02-16 15:00,16,432.05,432.05,431.25,431.25,6
20100301|2010-02-16 16:00,16,432,432,432,432,1
20100301|2010-02-16 17:00,17,433.5,433.5,433.5,433.5,1
20100301|2010-02-16 17:30,17,433.85,433.85,431.95,432,8
20100301|2010-02-16 18:00,17,432,433.85,432,433.85,3
20100301|2010-02-16 19:30,17,433.85,433.85,433.85,433.85,1
20100301|2010-02-16 20:30,17,433.5,433.5,433.5,433.5,2
20100301|2010-02-16 21:00,17,433.5,433.5,433.5,433.5,17
20100301|2010-02-16 22:30,17,433.5,435.5,432.5,432.5,44
20100301|2010-02-16 23:00,17,434.2,434.2,434.2,434.2,1
20100301|2010-02-17 00:30,17,433.8,433.8,433.8,433.8,1
20100301|2010-02-17 01:00,17,434,435,433,433,12
20100301|2010-02-17 01:30,17,433.75,434,433.75,434,4
20100301|2010-02-17 02:00,17,434.95,437.95,434.7,437,54
20100301|2010-02-17 02:30,17,437,440,437,439,101
20100301|2010-02-17 03:00,17,440,441,438,438.9,58
20100301|2010-02-17 03:30,17,438.2,439,438,438,34
20100301|2010-02-17 04:00,17,438,438.05,437.7,438,47
20100301|2010-02-17 04:30,17,438,438,437.1,438,25
20100301|2010-02-17 05:00,17,438.2,438.2,436,437,46
20100301|2010-02-17 05:30,17,436.5,437.2,435.25,437.2,15
20100301|2010-02-17 06:00,17,438.4,438.5,437.5,438,19
20100301|2010-02-17 06:30,17,438,440,438,438.75,21
20100301|2010-02-17 07:00,17,439.35,441.9,438.05,438.2,109
20100301|2010-02-17 07:30,17,438.05,441.85,438,441.75,60
20100301|2010-02-17 08:00,17,440.85,440.85,438,439.95,131
20100301|2010-02-17 08:30,17,439.9,441.2,439.5,439.5,47
20100301|2010-02-17 09:00,17,439.6,440.25,438.8,439.25,74
20100301|2010-02-17 09:30,17,439.5,439.5,436.1,438.25,232
20100301|2010-02-17 10:00,17,438.25,438.25,435.5,435.5,206
20100301|2010-02-17 10:30,17,435.5,437,435.35,436.15,92
20100301|2010-02-17 11:00,17,437,438.5,437,438.25,25
20100301|2010-02-17 11:30,17,437.25,438,437.2,438,6
20100301|2010-02-17 12:00,17,438,438,438,438,2
20100301|2010-02-17 12:30,17,437.6,437.6,437.6,437.6,4
20100301|2010-02-17 13:00,17,438.65,438.9,437.2,437.2,14
20100301|2010-02-17 13:30,17,438.35,438.95,438.35,438.5,8
20100301|2010-02-17 14:00,17,438.55,438.55,438.55,438.55,1
20100301|2010-02-17 14:30,17,438.25,439.65,438.2,438.2,14
20100301|2010-02-17 15:00,17,438,438.3,438,438.3,5
20100301|2010-02-17 15:30,17,437.25,437.25,435.7,435.7,7
20100301|2010-02-17 17:00,18,435.1,435.1,435.1,435.1,1
20100301|2010-02-17 17:30,18,435.05,435.05,434.5,434.9,10
20100301|2010-02-17 18:00,18,434.75,434.75,431,431,30
20100301|2010-02-17 18:30,18,430.05,430.7,429.8,429.8,17
20100301|2010-02-17 19:00,18,429.5,430.4,429.5,430.4,3
20100301|2010-02-17 19:30,18,431.95,431.95,431.95,431.95,2
20100301|2010-02-17 20:00,18,432,433.2,432,433.2,10
20100301|2010-02-17 20:30,18,433.5,433.5,432,432,6
20100301|2010-02-17 21:00,18,431.5,431.5,431.5,431.5,2
20100301|2010-02-17 21:30,18,431.25,431.5,431.25,431.5,3
20100301|2010-02-17 22:00,18,431.65,431.65,431.65,431.65,1
20100301|2010-02-17 22:30,18,431.65,431.7,431.65,431.7,3
20100301|2010-02-17 23:00,18,430.7,430.7,430.4,430.4,3
20100301|2010-02-17 23:30,18,429.85,430,429.85,430,4
20100301|2010-02-18 00:00,18,430.15,430.15,430.15,430.15,1
20100301|2010-02-18 00:30,18,428.95,429.65,428.7,429.65,14
20100301|2010-02-18 01:00,18,429.6,429.8,428.65,428.7,45
20100301|2010-02-18 01:30,18,428.75,429,426,426.5,29
20100301|2010-02-18 02:00,18,427.6,429.5,426.7,428.15,40
20100301|2010-02-18 02:30,18,427,428.25,426.55,426.55,7
20100301|2010-02-18 03:00,18,427.95,427.95,426.5,427,14
20100301|2010-02-18 03:30,18,428,430,428,430,7
20100301|2010-02-18 04:00,18,429.4,430,428.65,430,10
20100301|2010-02-18 04:30,18,429.8,430.75,429.8,430.5,4
20100301|2010-02-18 05:00,18,430.5,430.5,429.7,430,9
20100301|2010-02-18 05:30,18,430.5,430.5,430.5,430.5,3
20100301|2010-02-18 06:00,18,430.7,431.7,430.7,431.7,13
20100301|2010-02-18 06:30,18,431.9,432.25,431,432,49
20100301|2010-02-18 07:00,18,432.75,435,432.05,435,54
20100301|2010-02-18 07:30,18,432.65,432.65,431,432,40
20100301|2010-02-18 08:00,18,433.45,437.8,432.35,437.15,163
20100301|2010-02-18 08:30,18,437.5,437.8,435.4,436.15,82
20100301|2010-02-18 09:00,18,436.35,438.45,436.35,436.75,37
20100301|2010-02-18 09:30,18,436.75,438.6,436.5,438.05,105
20100301|2010-02-18 10:00,18,437.7,438,436.45,437.05,56
20100301|2010-02-18 10:30,18,437.4,437.4,434.5,434.65,106
20100301|2010-02-18 11:00,18,434.75,434.75,432.7,434.6,26
20100301|2010-02-18 11:30,18,434.05,435,432.9,434,21
20100301|2010-02-18 12:00,18,433.3,437.85,433.3,437.85,67
20100301|2010-02-18 12:30,18,438,438,436.5,437.1,44
20100301|2010-02-18 13:00,18,436.95,437.7,436.95,437.7,15
20100301|2010-02-18 13:30,18,437.25,437.8,436.05,436.6,19
20100301|2010-02-18 14:00,18,437.05,438,437.05,438,73
20100301|2010-02-18 14:30,18,437.95,438.25,437.9,438.25,14
20100301|2010-02-18 15:30,18,436.2,436.2,429.9,429.9,87
20100301|2010-02-18 16:00,18,429.95,429.95,426,429.5,31
20100301|2010-02-18 17:30,19,429.75,430.4,427.65,427.65,17
20100301|2010-02-18 18:00,19,428,429.2,427.65,429.2,8
20100301|2010-02-18 18:30,19,429,429,429,429,7
20100301|2010-02-18 19:00,19,429,429,429,429,3
20100301|2010-02-18 19:30,19,427.7,427.7,427.7,427.7,2
20100301|2010-02-18 20:00,19,427.25,429,427.2,429,18
20100301|2010-02-18 21:00,19,428.4,428.4,428.3,428.3,2
20100301|2010-02-18 23:00,19,427.65,427.65,427.65,427.65,1
20100301|2010-02-18 23:30,19,429,430,427.5,427.5,11
20100301|2010-02-19 00:00,19,427.25,427.5,427.25,427.5,6
20100301|2010-02-19 00:30,19,427.5,427.5,427.45,427.45,3
20100301|2010-02-19 01:00,19,427.45,427.5,425.35,425.5,16
20100301|2010-02-19 01:30,19,427.5,427.5,426.05,427.5,47
20100301|2010-02-19 02:00,19,427,427.5,426.85,427,28
20100301|2010-02-19 02:30,19,426.95,427.95,426.95,427.5,58
20100301|2010-02-19 03:00,19,428.5,428.5,426.75,426.75,26
20100301|2010-02-19 03:30,19,426.3,428,426.3,426.35,26
20100301|2010-02-19 04:00,19,426.4,426.8,426.35,426.8,21
20100301|2010-02-19 04:30,19,426.35,427.6,426.35,427.6,29
20100301|2010-02-19 05:00,19,427.25,428.5,427.25,428.5,17
20100301|2010-02-19 05:30,19,428,428,427.95,428,7
20100301|2010-02-19 06:00,19,428.5,430,428.5,430,19
20100301|2010-02-19 06:30,19,430,432,430,432,21
20100301|2010-02-19 07:00,19,431.9,431.9,429.7,430.7,37
20100301|2010-02-19 07:30,19,430.2,436.5,429,434.5,177
20100301|2010-02-19 08:00,19,434.5,436,432.95,432.95,128
20100301|2010-02-19 08:30,19,433.25,434.25,431.5,432,80
20100301|2010-02-19 09:00,19,432.95,433.65,432,433.65,99
20100301|2010-02-19 09:30,19,433.95,436.2,433.8,435.3,75
20100301|2010-02-19 10:00,19,435.25,438.5,435.05,438.4,134
20100301|2010-02-19 10:30,19,438,440.55,438,440.3,183
20100301|2010-02-19 11:00,19,440.55,448.45,440.55,442.5,315
20100301|2010-02-19 11:30,19,442.5,442.5,441.6,442.5,43
20100301|2010-02-19 12:00,19,442.5,442.5,437.85,438.7,34
20100301|2010-02-19 12:30,19,439.25,442.1,439.25,440.7,20
20100301|2010-02-19 13:00,19,439.2,439.2,438.15,438.15,3
20100301|2010-02-19 13:30,19,438.15,439.1,438.05,438.05,6
20100301|2010-02-19 14:30,19,437.85,437.85,437.75,437.75,2
20100301|2010-02-21 17:00,22,443.5,443.5,443,443,20
20100301|2010-02-21 17:30,22,442.35,442.35,442.35,442.35,1
20100301|2010-02-21 18:00,22,442,445.7,441.5,445.7,22
20100301|2010-02-21 18:30,22,445.7,445.7,445.7,445.7,4
20100301|2010-02-21 19:00,22,445.65,445.65,444,444,4
20100301|2010-02-21 19:30,22,443.9,443.9,443.9,443.9,4
20100301|2010-02-21 20:00,22,444.5,444.5,444.5,444.5,21
20100301|2010-02-21 20:30,22,443.5,444.5,443.5,444.5,3
20100301|2010-02-21 21:00,22,444.5,444.5,444.5,444.5,1
20100301|2010-02-21 22:30,22,443.5,443.5,443.5,443.5,1
20100301|2010-02-21 23:30,22,444.75,444.75,443.2,443.2,3
20100301|2010-02-22 00:30,22,445,445,445,445,1
20100301|2010-02-22 01:00,22,443.15,444.5,442.95,444.5,4
20100301|2010-02-22 01:30,22,444.25,445,444.25,445,8
20100301|2010-02-22 02:00,22,445.25,445.6,443.25,444,27
20100301|2010-02-22 02:30,22,445,445,443.2,443.5,22
20100301|2010-02-22 03:00,22,442.45,442.45,442.4,442.4,3
20100301|2010-02-22 03:30,22,444,444,442.8,442.8,2
20100301|2010-02-22 04:00,22,442.4,442.4,439.6,441.2,22
20100301|2010-02-22 04:30,22,441.25,442,441.25,442,2
20100301|2010-02-22 05:00,22,442,444.45,442,443.5,14
20100301|2010-02-22 05:30,22,443.9,444,443.9,444,21
20100301|2010-02-22 06:00,22,444,444,444,444,6
20100301|2010-02-22 06:30,22,442.85,444,442.85,444,8
20100301|2010-02-22 07:00,22,444,445,444,445,90
20100301|2010-02-22 07:30,22,444.55,445.35,440.7,440.7,71
20100301|2010-02-22 08:00,22,441,442.05,440.45,441.35,252
20100301|2010-02-22 08:30,22,441.4,441.7,439,439.4,96
20100301|2010-02-22 09:00,22,439.3,440.05,438.3,439.7,216
20100301|2010-02-22 09:30,22,439.6,440.1,436,436,55
20100301|2010-02-22 10:00,22,435.8,440.6,434.75,438.4,89
20100301|2010-02-22 10:30,22,438.3,439.2,438,438,25
20100301|2010-02-22 11:00,22,437.9,441,437.9,440.75,33
20100301|2010-02-22 11:30,22,440.75,443.05,440.75,443.05,37
20100301|2010-02-22 12:00,22,443.05,443.05,441.3,441.35,36
20100301|2010-02-22 12:30,22,441.3,442.25,440.7,441.9,12
20100301|2010-02-22 13:00,22,442.05,442.5,442.05,442.4,8
20100301|2010-02-22 13:30,22,442.05,442.4,441.9,442.4,4
20100301|2010-02-22 14:00,22,442,442.4,441.8,441.8,10
20100301|2010-02-22 14:30,22,441.7,441.8,441.2,441.8,9
20100301|2010-02-22 15:00,22,441.8,442.5,441.8,442.5,3
20100301|2010-02-22 15:30,22,442.45,443,442.4,443,8
20100301|2010-02-22 18:00,23,442.9,443,437,437,20
20100301|2010-02-22 18:30,23,437.7,439,437.7,439,2
20100301|2010-02-22 19:30,23,437.6,439.5,437.5,439.5,9
20100301|2010-02-22 20:00,23,438,438,437,438,10
20100301|2010-02-22 23:00,23,441.95,441.95,441.8,441.8,4
20100301|2010-02-22 23:30,23,442,442.1,441,442,9
20100301|2010-02-23 00:30,23,441.95,442.2,441.05,442.2,12
20100301|2010-02-23 01:00,23,443.1,443.1,441.8,441.8,3
20100301|2010-02-23 01:30,23,441.6,444,441.6,444,2
20100301|2010-02-23 02:00,23,445.45,451.15,445.05,450,188
20100301|2010-02-23 02:30,23,448.75,448.75,446.9,447.8,19
20100301|2010-02-23 03:00,23,447.25,447.25,444.35,444.35,23
20100301|2010-02-23 03:30,23,443.8,445.35,443.35,444.85,16
20100301|2010-02-23 04:00,23,444.8,444.85,443.35,443.35,7
20100301|2010-02-23 04:30,23,443.35,445.35,442.85,442.85,12
20100301|2010-02-23 05:00,23,442,442,440.25,441.9,29
20100301|2010-02-23 05:30,23,440.7,440.7,439.45,439.9,46
20100301|2010-02-23 06:00,23,440.1,443.25,440,443.25,17
20100301|2010-02-23 06:30,23,443.25,444,443,443,10
20100301|2010-02-23 07:00,23,442.4,442.7,442.4,442.65,4
20100301|2010-02-23 07:30,23,442.9,442.9,438.25,440.25,156
20100301|2010-02-23 08:00,23,440.35,440.35,437,438.35,123
20100301|2010-02-23 08:30,23,438.8,440.1,437.55,440.05,134
20100301|2010-02-23 09:00,23,440.2,441.45,434,438.05,244
20100301|2010-02-23 09:30,23,436.65,437.85,433.8,435.75,101
20100301|2010-02-23 10:00,23,434.1,436.15,433.8,434.95,107
20100301|2010-02-23 10:30,23,434.85,435.3,433.95,433.95,69
20100301|2010-02-23 11:00,23,433.95,434.1,430.5,432.85,102
20100301|2010-02-23 11:30,23,432.95,435.85,430.8,432.25,92
20100301|2010-02-23 12:00,23,432.55,434,432.4,433.85,26
20100301|2010-02-23 12:30,23,433.9,434.15,431.3,431.3,46
20100301|2010-02-23 13:00,23,431.8,433.45,431.3,433.45,7
20100301|2010-02-23 13:30,23,432.2,432.2,432.2,432.2,1
20100301|2010-02-23 14:00,23,433.4,433.4,432.95,432.95,7
20100301|2010-02-23 14:30,23,432.95,432.95,430,430.45,25
20100301|2010-02-23 15:00,23,430,430.5,430,430.5,19
20100301|2010-02-23 15:30,23,431.25,431.25,431.25,431.25,1
20100301|2010-02-23 16:00,23,431.4,431.4,431.4,431.4,1
20100301|2010-02-23 17:00,24,432.05,433,430,433,29
20100301|2010-02-23 17:30,24,432.95,432.95,432.95,432.95,3
20100301|2010-02-23 18:00,24,433.8,433.8,433.8,433.8,2
20100301|2010-02-23 18:30,24,433.3,433.3,433.3,433.3,1
20100301|2010-02-23 19:00,24,432.8,433.3,432.8,433.3,5
20100301|2010-02-23 19:30,24,433.3,433.3,432.3,432.3,3
20100301|2010-02-23 20:00,24,432.3,433.45,430.2,433.45,18
20100301|2010-02-23 21:00,24,432.55,432.7,432.55,432.7,5
20100301|2010-02-23 22:00,24,432.55,432.55,432.55,432.55,1
20100301|2010-02-23 22:30,24,432.55,432.55,432.55,432.55,1
20100301|2010-02-23 23:00,24,431.75,431.75,431.75,431.75,1
20100301|2010-02-23 23:30,24,431.9,431.9,431.9,431.9,1
20100301|2010-02-24 00:00,24,431,431,431,431,2
20100301|2010-02-24 00:30,24,431.8,433.05,431.75,433.05,4
20100301|2010-02-24 01:00,24,431.7,431.7,431.7,431.7,1
20100301|2010-02-24 01:30,24,430.65,430.65,429.5,430.3,8
20100301|2010-02-24 02:00,24,430.8,430.8,430,430,2
20100301|2010-02-24 02:30,24,431,431,430.55,430.55,2
20100301|2010-02-24 03:00,24,430.5,430.5,428.5,428.5,50
20100301|2010-02-24 03:30,24,427.45,428.3,427.2,428.3,20
20100301|2010-02-24 04:00,24,429.5,430,427.5,428.2,145
20100301|2010-02-24 04:30,24,427.7,428,427.2,427.8,36
20100301|2010-02-24 05:00,24,427.6,427.6,425.5,425.5,99
20100301|2010-02-24 05:30,24,426.95,428.2,426.95,427.9,34
20100301|2010-02-24 06:00,24,428.45,428.45,425.5,426.55,14
20100301|2010-02-24 06:30,24,426.15,427.85,425.5,427.85,24
20100301|2010-02-24 07:00,24,426.5,430.05,425.45,430,124
20100301|2010-02-24 07:30,24,429.5,430.8,424.75,427.05,106
20100301|2010-02-24 08:00,24,427.4,429.3,425.75,428.7,34
20100301|2010-02-24 08:30,24,428.45,430.25,426.8,430.25,118
20100301|2010-02-24 09:00,24,429.25,430.5,427.35,428.5,78
20100301|2010-02-24 09:30,24,428.4,429.2,426.5,429,56
20100301|2010-02-24 10:00,24,427.5,428.9,424.5,425.25,80
20100301|2010-02-24 10:30,24,425.6,426,424.9,424.9,54
20100301|2010-02-24 11:00,24,425.45,425.45,420.3,423.65,106
20100301|2010-02-24 11:30,24,424.1,426,421.75,421.75,107
20100301|2010-02-24 12:00,24,422.05,422.05,420.3,421.55,128
20100301|2010-02-24 12:30,24,422,422,420.3,421.7,26
20100301|2010-02-24 13:00,24,421.7,421.75,421.3,421.3,31
20100301|2010-02-24 13:30,24,421.3,422.6,420.8,422.15,16
20100301|2010-02-24 14:00,24,421.55,421.9,421.55,421.9,2
20100301|2010-02-24 14:30,24,420.45,421.95,420.45,421.95,9
20100301|2010-02-24 15:00,24,422.2,422.2,422.2,422.2,4
20100301|2010-02-24 16:00,24,420.8,420.8,420.8,420.8,1
20100301|2010-02-24 17:00,25,420.55,420.55,420.55,420.55,1
20100301|2010-02-24 18:00,25,422.2,425.5,422.2,424.95,7
20100301|2010-02-24 18:30,25,424.25,424.25,424.25,424.25,1
20100301|2010-02-24 19:30,25,424.15,424.75,424.15,424.75,10
20100301|2010-02-24 21:00,25,421.55,421.55,421.5,421.5,3
20100301|2010-02-24 22:00,25,420.5,420.5,414.5,414.5,54
20100301|2010-02-24 22:30,25,417.2,417.4,417.2,417.4,3
20100301|2010-02-24 23:00,25,417.85,417.85,416.4,416.4,3
20100301|2010-02-24 23:30,25,417.45,417.5,417.45,417.5,2
20100301|2010-02-25 00:00,25,417.9,418,417.9,418,2
20100301|2010-02-25 00:30,25,417.5,418.1,417.5,418.1,2
20100301|2010-02-25 01:30,25,416.45,417.5,416.4,417.5,4
20100301|2010-02-25 02:00,25,418.35,419.05,418.35,419.05,31
20100301|2010-02-25 02:30,25,416.65,418.7,416.6,418.7,29
20100301|2010-02-25 03:00,25,416.9,417.25,416.9,417,5
20100301|2010-02-25 03:30,25,415.95,415.95,415.4,415.7,13
20100301|2010-02-25 04:00,25,416.45,418.05,416.45,418.05,13
20100301|2010-02-25 04:30,25,418.05,418.05,418.05,418.05,1
20100301|2010-02-25 05:00,25,420.35,420.35,420.35,420.35,2
20100301|2010-02-25 06:00,25,420.4,420.45,420.4,420.45,4
20100301|2010-02-25 06:30,25,418.45,418.45,418.45,418.45,1
20100301|2010-02-25 07:00,25,419,419.75,417.9,419.45,6
20100301|2010-02-25 07:30,25,417.9,420.5,416.75,418.45,22
20100301|2010-02-25 08:00,25,418.15,419.95,416.05,417.1,126
20100301|2010-02-25 08:30,25,417.45,419.4,416.8,418.9,65
20100301|2010-02-25 09:00,25,420.1,420.85,418.45,418.6,61
20100301|2010-02-25 09:30,25,418.75,421.2,418.7,421,57
20100301|2010-02-25 10:00,25,421.4,423.6,420.75,420.75,62
20100301|2010-02-25 10:30,25,420.6,420.6,419.75,420.5,50
20100301|2010-02-25 11:00,25,420.55,421.85,420.55,421.75,9
20100301|2010-02-25 11:30,25,421.35,423,421.35,423,18
20100301|2010-02-25 12:00,25,422.5,423.6,422.25,422.25,53
20100301|2010-02-25 12:30,25,421.85,422.9,421.65,422.9,21
20100301|2010-02-25 13:00,25,424.05,424.05,423,423,2
20100301|2010-02-25 13:30,25,420.35,421,419.8,421,10
20100301|2010-02-25 14:00,25,422.25,422.25,421.3,421.3,2
20100301|2010-02-25 14:30,25,420.8,420.8,420.8,420.8,1
20100301|2010-02-25 15:00,25,419,422.5,418.95,422.5,14
20100301|2010-02-25 15:30,25,422.65,422.65,422.5,422.5,2
20100301|2010-02-26 00:00,26,426.25,427.6,426.25,427.6,2
20100301|2010-02-26 01:00,26,426,426,426,426,1
20100301|2010-02-26 07:00,26,428,428,427.7,427.7,3
20100301|2010-02-26 07:30,26,426.75,426.75,426.75,426.75,1
20100301|2010-02-26 08:30,26,428.5,428.5,428.5,428.5,1
20100301|2010-02-26 09:00,26,429,429,426.95,427.35,20
20100301|2010-02-26 09:30,26,431.75,431.75,431.75,431.75,1
20100301|2010-02-26 10:00,26,431.05,431.65,431.05,431.25,4
20100301|2010-02-26 10:30,26,431.4,432.05,431.4,432.05,2
20100301|2010-02-26 11:00,26,432.75,433,431.35,431.35,8
20100301|2010-02-26 11:30,26,430.75,431.3,429.6,431.3,23
20100301|2010-02-26 12:00,26,431.05,431.05,431.05,431.05,1
20100301|2010-02-26 15:00,26,432.25,432.6,432.25,432.6,2
20100301|2010-02-28 21:30,1,433.9,433.9,433.9,433.9,1
20100301|2010-03-01 01:30,1,433.8,433.85,432.1,432.1,4
20100301|2010-03-01 03:00,1,437.2,437.2,437.2,437.2,1
20100301|2010-03-01 06:00,1,435,435,435,435,1
20100301|2010-03-01 07:30,1,437.25,437.45,437.25,437.45,4
20100301|2010-03-01 08:30,1,437.45,437.45,436.95,436.95,2
20100301|2010-03-01 09:00,1,436.25,436.25,436.25,436.25,1
20100301|2010-03-01 09:30,1,436.95,436.95,436.95,436.95,3
20100301|2010-03-01 10:30,1,437.2,437.2,437.2,437.2,4
20100301|2010-03-01 12:00,1,436.2,436.55,436.1,436.1,6
20100301|2010-03-01 12:30,1,437,437,437,437,3
20100301|2010-03-01 13:30,1,433.5,433.5,433.5,433.5,1
20100301|2010-03-01 19:00,2,436.8,436.8,436.8,436.8,1
20100301|2010-03-01 20:00,2,435.65,435.65,434.9,434.9,12
20100301|2010-03-02 00:00,2,438,438,438,438,2
20100301|2010-03-02 00:30,2,438,438,438,438,1
20100301|2010-03-02 05:00,2,438,438,438,438,2
20100301|2010-03-02 08:00,2,439.4,439.4,439.4,439.4,1
20100301|2010-03-02 09:30,2,440.65,440.65,440.65,440.65,5
20100301|2010-03-02 10:00,2,442.9,443.4,442.3,443.4,26
20100301|2010-03-02 11:00,2,443.25,443.25,443.1,443.1,3
20100301|2010-03-03 10:00,3,449.15,449.2,449.15,449.2,3
20100301|2010-03-03 10:30,3,449.45,450,449.45,449.5,18
20100301|2010-03-03 12:30,3,452.25,452.25,452.25,452.25,19
20100301|2010-03-04 04:30,4,461.75,461.75,461.75,461.75,1
20100301|2010-03-04 05:30,4,461.95,461.95,461.95,461.95,1
20100301|2010-03-04 08:00,4,455.75,455.75,455.75,455.75,1
20100301|2010-03-04 08:30,4,456.95,456.95,455.5,455.5,7
20100301|2010-03-04 10:00,4,455.4,456.2,455.4,456.2,9
20100301|2010-03-04 10:30,4,456.5,456.7,456.5,456.7,5
20100301|2010-03-04 11:00,4,458.35,458.7,458.35,458.7,3
20100301|2010-03-04 11:30,4,459.3,460.3,459.3,460.3,6
20100301|2010-03-05 01:30,5,466.05,466.05,465.8,465.8,2
20100301|2010-03-05 07:30,5,465.25,465.25,465.25,465.25,1
20100301|2010-03-05 08:30,5,471.75,471.75,471.75,471.75,1
20100301|2010-03-05 10:30,5,475.95,475.95,475.95,475.95,3
20100301|2010-03-05 12:30,5,476.5,476.5,475.5,475.95,8
20100301|2010-03-05 13:00,5,476.95,476.95,476.95,476.95,1
20100301|2010-03-05 13:30,5,476.95,476.95,476.95,476.95,4
20100301|2010-03-08 00:30,8,476,476.05,476,476.05,5
20100301|2010-03-08 01:00,8,476.05,476.05,476.05,476.05,5
20100301|2010-03-08 08:30,8,475.55,475.55,475.55,475.55,2
20100301|2010-03-08 10:00,8,474,474,474,474,1
20100301|2010-03-08 10:30,8,471.3,471.3,471.3,471.3,1
20100301|2010-03-08 11:30,8,470.45,470.45,470.45,470.45,1
20100301|2010-03-09 02:00,9,466.85,466.85,466.25,466.25,10
20100301|2010-03-09 02:30,9,467.7,467.7,467.7,467.7,1
20100301|2010-03-09 05:30,9,457.55,457.55,457.55,457.55,2
20100301|2010-03-09 07:30,9,457.85,457.85,457.85,457.85,15
20100301|2010-03-09 08:00,9,459.4,459.4,459.4,459.4,5
20100301|2010-03-09 08:30,9,463,465.85,463,465.85,2
20100301|2010-03-09 09:00,9,468.25,468.25,466,467.1,3
20100301|2010-03-09 09:30,9,465.1,467.1,465.1,465.7,9
20100301|2010-03-09 10:00,9,464.7,464.7,463.8,463.8,13
20100301|2010-03-09 10:30,9,471.6,471.6,471.6,471.6,2
20100301|2010-03-09 12:30,9,466.65,466.65,466.65,466.65,1
20100301|2010-03-11 07:30,11,451,451,451,451,1
20100301|2010-03-11 09:30,11,454.6,454.6,454,454,20
20100301|2010-03-11 10:00,11,452.65,452.65,452.6,452.6,2
20100301|2010-03-11 12:00,11,462.15,462.15,460.75,460.75,8
20100301|2010-03-17 09:30,17,474.65,474.65,474.65,474.65,1
20100301|2010-03-23 08:00,23,455.5,455.5,455.5,455.5,2
20100301|2010-03-24 13:00,24,445,445,445,445,1
20100301|2010-03-24 18:30,25,439.85,439.85,439.85,439.85,1
20100301|2010-03-26 08:30,26,455.05,457.35,454.65,456.05,13
20100301|2010-03-26 09:30,26,456.95,456.95,456.95,456.95,1
20100301|2010-03-29 09:30,29,472.1,472.1,472.1,472.1,1
20100301|2010-03-29 11:00,29,471.75,471.75,471.75,471.75,1
20100401|2010-02-12 04:00,12,420,420,420,420,1
20100401|2010-02-12 12:00,12,416.85,416.85,416.85,416.85,1
20100501|2010-03-04 08:00,4,457.7,457.7,457.7,457.7,1
20100501|2010-03-04 10:30,4,457.7,457.7,457.7,457.7,1
20100501|2010-03-04 11:00,4,459.35,459.35,458.15,458.15,3
20100501|2010-03-04 11:30,4,457.5,457.5,456.4,456.4,2
20100501|2010-03-05 10:00,5,472.3,472.3,472.3,472.3,1
20100501|2010-03-05 12:30,5,475.6,475.6,475.6,475.6,1
20100501|2010-03-10 11:30,10,460,460,460,460,1
20100501|2010-03-10 13:00,10,460,460,460,460,1
20100501|2010-03-11 06:00,11,450.95,450.95,444.5,444.5,2
20100501|2010-03-19 09:00,19,471.5,471.5,471.5,471.5,1
20100501|2010-03-22 08:30,22,448.9,448.9,448.9,448.9,1
20100501|2010-03-25 13:00,25,443.1,443.1,440.15,440.15,4
20100501|2010-03-26 11:30,26,453.75,455,453.75,455,3
20100501|2010-03-26 12:00,26,456,456,456,456,1
20100501|2010-04-14 07:30,14,547.3,547.3,547.3,547.3,1
20100501|2010-04-16 11:00,16,528.35,528.35,528.35,528.35,1
20100501|2010-04-20 02:30,20,538.05,538.05,538.05,538.05,1
20100501|2010-04-21 03:00,21,554.15,565.45,554.15,565.45,3
20100501|2010-04-23 06:30,23,550.65,550.65,550.65,550.65,1
20100501|2010-04-27 15:00,27,548.85,548.85,548.85,548.85,1
20100501|2010-04-30 09:00,30,542.95,542.95,542.95,542.95,1
20100501|2010-04-30 09:30,30,553.3,553.3,553.3,553.3,1
20100601|2009-09-23 14:30,23,300,300,300,300,1
20100601|2009-09-29 11:30,29,293.75,293.75,293.75,293.75,2
20100601|2009-09-30 09:00,30,295.75,295.75,295.75,295.75,1
20100601|2009-09-30 15:30,30,299.5,299.5,299.5,299.5,1
20100601|2009-10-13 12:00,13,332.05,332.05,332.05,332.05,1
20100601|2009-10-20 05:00,20,339.5,339.5,339.5,339.5,1
20100601|2009-10-20 15:30,20,340.85,340.85,340.85,340.85,1
20100601|2009-10-21 12:30,21,342.75,342.75,342.75,342.75,1
20100601|2009-10-26 07:00,26,338,338,338,338,2
20100601|2009-10-27 14:30,27,330,330,330,330,1
20100601|2009-10-28 00:00,28,331.7,331.7,331.7,331.7,1
20100601|2009-10-29 05:00,29,322.75,322.75,322.75,322.75,1
20100601|2009-10-29 11:00,29,328.25,328.25,328.25,328.25,1
20100601|2009-10-30 01:30,30,334.65,334.65,334.65,334.65,1
20100601|2009-10-30 08:30,30,327,327,327,327,1
20100601|2009-10-30 09:00,30,325,325,325,325,1
20100601|2009-10-30 10:00,30,325.15,325.15,325.15,325.15,1
20100601|2009-10-30 10:30,30,324.2,324.2,324.2,324.2,1
20100601|2009-11-02 10:00,2,328.8,328.8,328.8,328.8,1
20100601|2009-11-03 00:00,3,329.25,329.25,329.25,329.25,1
20100601|2009-11-03 02:30,3,327.7,327.7,327.7,327.7,1
20100601|2009-11-03 04:00,3,324.45,324.45,324.45,324.45,1
20100601|2009-11-03 06:00,3,323.7,323.7,323.7,323.7,1
20100601|2009-11-03 06:30,3,324.25,324.25,324.25,324.25,1
20100601|2009-11-03 08:30,3,321.7,321.7,321.7,321.7,1
20100601|2009-11-03 09:30,3,326.15,328.7,326.15,328.7,3
20100601|2009-11-03 13:00,3,330,330,330,330,1
20100601|2009-11-03 18:00,4,330.25,330.25,330.25,330.25,1
20100601|2009-11-04 04:30,4,336,336.5,336,336.5,2
20100601|2009-11-04 08:00,4,334,334,334,334,1
20100601|2009-11-04 09:30,4,335,335,334.65,334.65,2
20100601|2009-11-04 11:00,4,332.05,332.05,332,332,2
20100601|2009-11-04 11:30,4,331.3,331.3,331.05,331.05,2
20100601|2009-11-04 12:30,4,330.45,330.45,330.45,330.45,2
20100601|2009-11-04 14:00,4,332.25,332.25,332.25,332.25,1
20100601|2009-11-04 15:30,4,332.25,332.25,332.25,332.25,2
20100601|2009-11-06 07:00,6,335.25,335.25,335.25,335.25,1
20100601|2009-11-06 07:30,6,334.8,334.8,333.25,333.25,4
20100601|2009-11-06 09:30,6,331.25,331.25,331.25,331.25,1
20100601|2009-11-06 10:00,6,331.05,331.05,331.05,331.05,1
20100601|2009-11-08 21:30,9,334.25,334.25,334.25,334.25,1
20100601|2009-11-08 23:30,9,333.2,333.2,333.15,333.15,2
20100601|2009-11-09 00:00,9,334.6,334.6,334.6,334.6,1
20100601|2009-11-09 00:30,9,336,336,336,336,2
20100601|2009-11-09 04:00,9,336.6,336.6,336.6,336.6,2
20100601|2009-11-09 07:00,9,336,336,336,336,4
20100601|2009-11-09 08:00,9,335.85,335.85,335.85,335.85,1
20100601|2009-11-09 10:00,9,334,334,334,334,1
20100601|2009-11-11 01:00,11,339,339,339,339,1
20100601|2009-11-11 01:30,11,339,340,339,340,2
20100601|2009-11-11 03:30,11,340.5,340.5,340.5,340.5,2
20100601|2009-11-11 07:00,11,341,341,341,341,1
20100601|2009-11-11 08:00,11,345,345,345,345,1
20100601|2009-11-11 09:00,11,347.8,347.8,347.8,347.8,1
20100601|2009-11-11 12:30,11,346.65,346.65,346.65,346.65,1
20100601|2009-11-11 13:30,11,347.65,347.65,347.65,347.65,1
20100601|2009-11-11 14:00,11,347.65,347.65,347.65,347.65,1
20100601|2009-11-12 06:00,12,360,360,357.5,357.5,2
20100601|2009-11-12 07:30,12,360,360,357,357,2
20100601|2009-11-12 10:00,12,354.3,354.3,354.3,354.3,1
20100601|2009-11-12 11:00,12,354,354,354,354,2
20100601|2009-11-12 12:30,12,353.85,353.85,353.85,353.85,1
20100601|2009-11-13 02:30,13,356,356,356,356,1
20100601|2009-11-13 08:30,13,356.7,356.7,356.7,356.7,1
20100601|2009-11-13 09:30,13,355.55,355.7,355.55,355.7,2
20100601|2009-11-13 10:30,13,356.95,356.95,356.95,356.95,1
20100601|2009-11-13 11:30,13,359.9,359.9,359.9,359.9,1
20100601|2009-11-13 12:00,13,359.1,359.15,359.1,359.15,2
20100601|2009-11-13 12:30,13,359.8,359.8,359.8,359.8,1
20100601|2009-11-13 13:00,13,359.8,359.8,359.8,359.8,1
20100601|2009-11-15 17:30,16,361.85,361.85,361.85,361.85,1
20100601|2009-11-15 18:00,16,362,362,361.85,361.85,2
20100601|2009-11-15 18:30,16,361.85,361.85,361.85,361.85,1
20100601|2009-11-16 12:00,16,378.7,378.7,378.7,378.7,1
20100601|2009-11-16 13:00,16,379.95,379.95,379.95,379.95,1
20100601|2009-11-16 19:00,17,380,380,380,380,2
20100601|2009-11-17 00:00,17,372.75,372.75,372.1,372.1,5
20100601|2009-11-17 07:30,17,370,370,370,370,1
20100601|2009-11-17 08:30,17,371.45,371.5,371.45,371.5,3
20100601|2009-11-17 09:00,17,374.2,374.2,374.2,374.2,3
20100601|2009-11-17 09:30,17,373.1,373.2,373.1,373.2,4
20100601|2009-11-17 10:00,17,373,373,373,373,1
20100601|2009-11-17 10:30,17,373.7,373.7,373.7,373.7,1
20100601|2009-11-17 11:30,17,374.15,374.15,374.1,374.1,4
20100601|2009-11-18 08:00,18,377.2,377.6,377.2,377.6,2
20100601|2009-11-18 09:30,18,379.45,379.45,379.15,379.15,2
20100601|2009-11-18 10:00,18,379.9,380.15,379.9,380.15,4
20100601|2009-11-18 11:00,18,379.45,379.45,379.45,379.45,3
20100601|2009-11-18 12:00,18,374,374,374,374,1
20100601|2009-11-19 01:30,19,373.6,373.6,372.05,372.05,2
20100601|2009-11-19 02:00,19,372.05,372.05,370,370,5
20100601|2009-11-19 03:00,19,366.5,369.3,366.5,369.3,5
20100601|2009-11-19 07:30,19,372.55,372.55,372.1,372.1,3
20100601|2009-11-19 08:00,19,373.05,373.05,372.6,372.6,3
20100601|2009-11-19 08:30,19,369.1,369.8,368.35,369.8,6
20100601|2009-11-19 10:30,19,368.45,369.7,368.45,369.7,5
20100601|2009-11-19 11:30,19,372.3,372.3,372.3,372.3,1
20100601|2009-11-19 20:00,20,370,370,368,368,3
20100601|2009-11-20 02:00,20,367,367,366,366.65,4
20100601|2009-11-20 04:00,20,360.6,360.6,360.6,360.6,2
20100601|2009-11-20 06:00,20,356,356,356,356,1
20100601|2009-11-20 14:00,20,367.5,367.5,367.5,367.5,1
20100601|2009-11-22 17:00,23,368.5,368.5,368.5,368.5,4
20100601|2009-11-22 17:30,23,368.2,368.2,368.2,368.2,1
20100601|2009-11-22 23:00,23,372.05,372.05,372,372,5
20100601|2009-11-23 04:00,23,375,378,375,378,2
20100601|2009-11-23 08:00,23,373.75,373.75,373.75,373.75,1
20100601|2009-11-23 10:30,23,376.15,376.15,376.15,376.15,1
20100601|2009-11-23 12:00,23,374.5,374.5,374.5,374.5,1
20100601|2009-11-23 13:00,23,373.05,373.05,373.05,373.05,2
20100601|2009-11-23 23:30,24,374.05,374.05,374.05,374.05,1
20100601|2009-11-24 01:00,24,372.25,372.25,370.2,370.2,11
20100601|2009-11-24 04:00,24,374.9,374.9,374.9,374.9,2
20100601|2009-11-24 06:00,24,377.5,377.5,377.5,377.5,2
20100601|2009-11-24 07:30,24,374.5,374.5,374.5,374.5,2
20100601|2009-11-24 08:00,24,374.7,374.7,373.85,373.85,3
20100601|2009-11-24 08:30,24,374.55,374.55,374.55,374.55,4
20100601|2009-11-24 09:00,24,375.1,375.1,374.85,374.85,10
20100601|2009-11-24 09:30,24,375.55,375.55,375.55,375.55,2
20100601|2009-11-24 10:00,24,373.1,373.5,373.1,373.5,8
20100601|2009-11-24 20:00,25,375,375,375,375,1
20100601|2009-11-24 21:30,25,376,376,376,376,1
20100601|2009-11-25 08:30,25,373.5,374,372.85,372.9,16
20100601|2009-11-26 02:30,27,376.2,376.2,375.75,375.75,2
20100601|2009-11-26 03:00,27,373,373,373,373,1
20100601|2009-11-26 08:00,27,371.3,371.3,371.3,371.3,20
20100601|2009-11-26 17:00,27,373,373,373,373,1
20100601|2009-11-26 23:30,27,368.3,368.3,368.25,368.25,2
20100601|2009-11-27 00:30,27,365.35,365.35,365.35,365.35,2
20100601|2009-11-27 01:00,27,363.2,363.2,361,361,4
20100601|2009-11-27 01:30,27,360.8,360.8,360.8,360.8,2
20100601|2009-11-27 02:00,27,357.6,357.6,357.6,357.6,1
20100601|2009-11-27 05:30,27,363.3,363.3,363.3,363.3,2
20100601|2009-11-27 08:00,27,360.7,363.3,357.45,362.4,19
20100601|2009-11-27 09:00,27,365.8,365.8,365.8,365.8,3
20100601|2009-11-27 10:00,27,368,371,368,371,3
20100601|2009-11-29 17:00,30,366.65,367.95,366.6,367.95,6
20100601|2009-11-29 18:00,30,368.1,368.1,368.1,368.1,1
20100601|2009-11-29 19:00,30,370.25,370.4,370.25,370.4,7
20100601|2009-11-29 23:00,30,370.5,370.5,370.5,370.5,1
20100601|2009-11-30 04:00,30,363.7,364.5,362.7,364.5,4
20100601|2009-11-30 05:30,30,362,362,362,362,1
20100601|2009-11-30 06:00,30,361.8,361.8,361.8,361.8,1
20100601|2009-11-30 07:00,30,363.05,363.05,363.05,363.05,1
20100601|2009-11-30 07:30,30,364.25,364.25,364.25,364.25,3
20100601|2009-11-30 09:00,30,368,368.5,368,368.5,2
20100601|2009-11-30 09:30,30,366.5,369.25,366.5,369.25,3
20100601|2009-11-30 10:30,30,366.65,366.65,366.5,366.5,4
20100601|2009-11-30 11:30,30,368.5,368.5,368.5,368.5,2
20100601|2009-11-30 13:30,30,367,367,367,367,1
20100601|2009-12-01 02:00,1,373.1,373.1,373.1,373.1,1
20100601|2009-12-01 03:00,1,382,382,382,382,1
20100601|2009-12-01 05:30,1,383.15,383.15,383.15,383.15,2
20100601|2009-12-01 07:30,1,381.8,381.8,381.8,381.8,2
20100601|2009-12-01 08:00,1,384.1,384.1,384.1,384.1,1
20100601|2009-12-01 08:30,1,383.9,384.45,383.35,383.35,7
20100601|2009-12-01 09:00,1,384.5,384.5,384.5,384.5,2
20100601|2009-12-01 10:00,1,385.6,387.95,385.6,387.65,5
20100601|2009-12-01 11:30,1,385.85,385.85,385.85,385.85,1
20100601|2009-12-01 12:00,1,386.15,386.15,386.15,386.15,1
20100601|2009-12-01 14:30,1,382.75,382.75,382.75,382.75,1
20100601|2009-12-01 20:00,2,387.95,388,387.95,388,2
20100601|2009-12-01 20:30,2,389.2,389.95,389.2,389.95,7
20100601|2009-12-01 21:00,2,389,389.4,389,389.4,2
20100601|2009-12-01 23:00,2,390.35,390.35,390.35,390.35,1
20100601|2009-12-01 23:30,2,390.8,390.8,390.8,390.8,3
20100601|2009-12-02 01:30,2,389.4,389.4,389.4,389.4,1
20100601|2009-12-02 03:30,2,392,392,392,392,1
20100601|2009-12-02 07:00,2,392.15,392.15,392.15,392.15,1
20100601|2009-12-02 08:00,2,388.5,388.5,388.5,388.5,2
20100601|2009-12-02 08:30,2,389.2,389.2,389.2,389.2,1
20100601|2009-12-02 09:00,2,391.8,391.8,391.8,391.8,1
20100601|2009-12-02 09:30,2,392.5,394.8,392.5,394.8,4
20100601|2009-12-02 13:00,2,392.3,392.3,391.6,391.6,4
20100601|2009-12-03 03:00,3,393.15,393.15,393.15,393.15,1
20100601|2009-12-03 07:00,3,390.1,390.1,390.1,390.1,1
20100601|2009-12-03 15:30,3,385.55,385.55,384.9,384.9,2
20100601|2009-12-03 18:00,4,384.05,384.05,383.7,383.7,3
20100601|2009-12-03 19:30,4,385,386.15,385,386.15,4
20100601|2009-12-04 04:30,4,384.05,384.05,384.05,384.05,1
20100601|2009-12-04 07:30,4,379.5,379.5,379.5,379.5,1
20100601|2009-12-04 09:00,4,383.05,383.05,383.05,383.05,1
20100601|2009-12-04 09:30,4,378.1,378.15,378.1,378.15,2
20100601|2009-12-04 10:30,4,374.1,374.1,371.1,371.1,11
20100601|2009-12-04 12:00,4,381.5,381.5,381.5,381.5,1
20100601|2009-12-04 14:30,4,377.15,377.15,377.15,377.15,1
20100601|2009-12-06 21:30,7,372.5,372.5,372.5,372.5,1
20100601|2009-12-07 02:00,7,368.55,368.55,368.55,368.55,1
20100601|2009-12-07 03:00,7,369.6,369.6,369.6,369.6,1
20100601|2009-12-07 07:30,7,368,368,368,368,5
20100601|2009-12-07 09:00,7,370,370,369.35,369.35,2
20100601|2009-12-07 11:30,7,377,377,377,377,1
20100601|2009-12-07 22:30,8,380.1,380.1,380.1,380.1,1
20100601|2009-12-08 02:00,8,378.2,378.2,378.2,378.2,2
20100601|2009-12-08 11:30,8,375,375,375,375,2
20100601|2009-12-08 13:00,8,375,375,375,375,3
20100601|2009-12-08 18:30,9,372.25,372.25,372.25,372.25,1
20100601|2009-12-09 02:00,9,372.25,372.25,372.25,372.25,1
20100601|2009-12-09 07:30,9,370.25,370.85,370.25,370.85,4
20100601|2009-12-09 08:00,9,365.05,367.8,362.8,367.8,3
20100601|2009-12-09 10:30,9,371,371,371,371,1
20100601|2009-12-09 12:00,9,365,365,362.5,362.5,7
20100601|2009-12-09 12:30,9,363.8,363.8,363.8,363.8,1
20100601|2009-12-09 13:30,9,366,366,366,366,1
20100601|2009-12-09 23:30,10,366.1,366.1,366.1,366.1,1
20100601|2009-12-10 07:00,10,366.7,366.7,366.7,366.7,1
20100601|2009-12-10 09:30,10,366.3,366.3,366.3,366.3,1
20100601|2009-12-10 10:30,10,366,366,366,366,1
20100601|2009-12-10 12:00,10,364.5,364.5,364.5,364.5,1
20100601|2009-12-11 05:00,11,371.65,371.65,371.65,371.65,1
20100601|2009-12-11 10:30,11,362.4,362.4,362.15,362.15,2
20100601|2009-12-11 11:00,11,364.15,364.15,364.15,364.15,1
20100601|2009-12-11 13:00,11,366.5,366.5,362.35,362.35,9
20100601|2009-12-11 15:30,11,362.65,362.65,362.65,362.65,1
20100601|2009-12-13 18:30,14,362.15,362.15,362.15,362.15,1
20100601|2009-12-14 00:00,14,368,368,368,368,1
20100601|2009-12-14 07:00,14,366.8,366.8,366.8,366.8,2
20100601|2009-12-14 07:30,14,366.1,366.55,366.1,366.55,2
20100601|2009-12-14 08:00,14,368.3,368.3,368.3,368.3,3
20100601|2009-12-14 08:30,14,368.35,368.35,368.35,368.35,1
20100601|2009-12-14 12:00,14,369.55,369.55,369.55,369.55,1
20100601|2009-12-14 18:00,15,371.05,371.05,371.05,371.05,1
20100601|2009-12-14 18:30,15,371.05,371.05,371.05,371.05,1
20100601|2009-12-14 23:00,15,369.5,369.5,369.45,369.45,3
20100601|2009-12-15 02:00,15,366.45,366.45,366.45,366.45,1
20100601|2009-12-15 04:00,15,364.5,364.5,364.5,364.5,1
20100601|2009-12-15 04:30,15,362,362,358,361.05,8
20100601|2009-12-15 05:30,15,362.6,362.6,362.6,362.6,2
20100601|2009-12-15 08:30,15,367.3,367.3,367.3,367.3,1
20100601|2009-12-15 09:30,15,368,368,368,368,1
20100601|2009-12-16 01:00,16,367.45,367.45,367.45,367.45,1
20100601|2009-12-16 02:30,16,367,367,367,367,1
20100601|2009-12-16 04:30,16,373,373,373,373,1
20100601|2009-12-16 05:30,16,370,370,370,370,1
20100601|2009-12-16 08:00,16,375,377.4,375,377.4,5
20100601|2009-12-16 10:00,16,377,377,377,377,1
20100601|2009-12-16 12:00,16,374.45,374.45,374.45,374.45,1
20100601|2009-12-16 17:30,17,376.2,376.2,376.2,376.2,1
20100601|2009-12-16 20:30,17,375,375,375,375,2
20100601|2009-12-17 06:30,17,374.4,374.4,374.4,374.4,1
20100601|2009-12-17 08:00,17,371.15,373.4,371.15,373.4,4
20100601|2009-12-17 10:00,17,371.85,371.85,370.95,370.95,2
20100601|2009-12-17 10:30,17,371,371,368.4,368.4,3
20100601|2009-12-17 11:00,17,368.95,368.95,368.75,368.75,2
20100601|2009-12-17 12:00,17,370.9,370.9,370.9,370.9,2
20100601|2009-12-17 12:30,17,370.95,370.95,370.15,370.15,2
20100601|2009-12-17 14:30,17,365.75,365.75,365.75,365.75,1
20100601|2009-12-17 15:00,17,365.45,365.45,362.9,362.9,3
20100601|2009-12-17 19:30,18,363.95,363.95,363.95,363.95,1
20100601|2009-12-17 20:30,18,364.9,364.9,364.9,364.9,1
20100601|2009-12-18 01:00,18,364.2,364.2,364.2,364.2,1
20100601|2009-12-18 01:30,18,365.9,365.9,365.9,365.9,3
20100601|2009-12-18 04:00,18,369,369,369,369,1
20100601|2009-12-20 20:30,21,368.3,368.3,368.3,368.3,1
20100601|2009-12-20 21:00,21,368.35,368.35,368.35,368.35,1
20100601|2009-12-21 01:30,21,367.95,367.95,367.95,367.95,1
20100601|2009-12-21 07:00,21,370.7,370.7,370.7,370.7,1
20100601|2009-12-22 06:00,22,362.3,362.3,362.3,362.3,2
20100601|2009-12-22 06:30,22,362,362,362,362,1
20100601|2009-12-22 07:00,22,360,360,359.2,359.2,2
20100601|2009-12-22 09:00,22,361.1,361.1,360.95,360.95,5
20100601|2009-12-22 09:30,22,356.55,356.55,356.5,356.5,2
20100601|2009-12-22 10:00,22,357,357,356.5,356.5,2
20100601|2009-12-22 10:30,22,361.1,361.1,361.1,361.1,1
20100601|2009-12-22 11:30,22,353,353,351,351,2
20100601|2009-12-22 15:00,22,357,357,357,357,1
20100601|2009-12-22 19:00,23,358.05,358.05,358.05,358.05,3
20100601|2009-12-22 20:30,23,357.5,357.5,357.5,357.5,2
20100601|2009-12-23 09:00,23,361.05,361.7,361.05,361.7,2
20100601|2009-12-23 10:30,23,363.05,363.05,363.05,363.05,1
20100601|2009-12-23 11:00,23,361.3,361.3,361.3,361.3,1
20100601|2009-12-23 11:30,23,360.05,360.05,360.05,360.05,1
20100601|2009-12-23 20:30,24,365.5,365.5,365.5,365.5,1
20100601|2009-12-23 21:00,24,366.05,366.05,366.05,366.05,2
20100601|2009-12-23 22:00,24,366.05,366.05,366.05,366.05,1
20100601|2009-12-23 23:00,24,366.2,366.2,366.2,366.2,1
20100601|2009-12-23 23:30,24,366.95,368,366.95,368,3
20100601|2009-12-24 00:00,24,369,370.95,369,370.95,4
20100601|2009-12-24 00:30,24,371.9,371.9,371.9,371.9,2
20100601|2009-12-24 01:00,24,371,371,371,371,5
20100601|2009-12-24 02:00,24,375.15,375.15,375.15,375.15,1
20100601|2009-12-24 04:00,24,378.8,379.3,378.8,379.25,4
20100601|2009-12-24 05:00,24,379.55,379.55,379.55,379.55,3
20100601|2009-12-24 05:30,24,377.7,377.7,377.25,377.3,7
20100601|2009-12-24 09:30,24,383.5,383.75,383.1,383.1,9
20100601|2009-12-28 07:00,28,387.3,387.3,387.3,387.3,2
20100601|2009-12-28 08:00,28,391,391,391,391,1
20100601|2009-12-29 07:30,29,390.8,390.8,390.8,390.8,1
20100601|2009-12-29 08:30,29,391.4,391.4,390.75,390.75,4
20100601|2009-12-29 09:00,29,390.95,390.95,390.95,390.95,1
20100601|2009-12-29 10:00,29,391,391,391,391,1
20100601|2009-12-29 11:30,29,390.35,390.35,390.35,390.35,1
20100601|2009-12-30 03:30,30,395.6,395.6,394.75,394.75,2
20100601|2009-12-30 08:30,30,396.15,396.35,395.5,396.35,8
20100601|2009-12-30 09:00,30,396.45,396.95,396.45,396.95,3
20100601|2009-12-30 09:30,30,396.85,396.85,396.85,396.85,1
20100601|2009-12-30 11:30,30,396.2,396.2,396.2,396.2,1
20100601|2009-12-30 12:00,30,397.5,397.5,397.5,397.5,1
20100601|2009-12-30 14:00,30,395.35,395.35,395.35,395.35,1
20100601|2009-12-30 15:30,30,397.8,398,397.8,398,6
20100601|2009-12-31 02:30,31,403,403,403,403,1
20100601|2009-12-31 03:00,31,409.95,409.95,409.95,409.95,1
20100601|2009-12-31 06:00,31,404.1,404.1,403.65,404.1,7
20100601|2009-12-31 07:00,31,405.9,405.9,405.9,405.9,1
20100601|2009-12-31 08:00,31,407.85,408.15,407.1,407.1,5
20100601|2009-12-31 09:30,31,408.05,408.05,408.05,408.05,1
20100601|2009-12-31 10:00,31,408,408,408,408,3
20100601|2009-12-31 11:30,31,410.1,410.1,410.1,410.1,1
20100601|2010-01-03 23:30,4,418,418,418,418,1
20100601|2010-01-04 00:00,4,418.4,418.4,418.4,418.4,1
20100601|2010-01-04 04:30,4,424,424,424,424,4
20100601|2010-01-04 07:30,4,424,424,424,424,1
20100601|2010-01-04 08:00,4,423.8,423.8,423.8,423.8,1
20100601|2010-01-04 10:00,4,421.8,421.8,421.8,421.8,1
20100601|2010-01-04 10:30,4,422.05,422.05,422.05,422.05,5
20100601|2010-01-04 14:00,4,424.1,424.4,424.1,424.4,9
20100601|2010-01-05 07:30,5,423,423,421,421,3
20100601|2010-01-05 08:00,5,422.6,422.6,422.6,422.6,1
20100601|2010-01-05 09:00,5,423.95,423.95,423.5,423.5,5
20100601|2010-01-05 09:30,5,423.85,423.85,423.85,423.85,4
20100601|2010-01-05 10:30,5,425.5,425.5,425.5,425.5,1
20100601|2010-01-05 13:00,5,421.2,421.2,421.2,421.2,1
20100601|2010-01-05 15:00,5,422.75,422.75,422.75,422.75,1
20100601|2010-01-05 15:30,5,422.75,422.75,422.75,422.75,1
20100601|2010-01-05 23:00,6,426.8,426.8,426.8,426.8,1
20100601|2010-01-06 03:30,6,426.5,426.5,426,426,2
20100601|2010-01-06 04:00,6,426.8,426.8,426.8,426.8,2
20100601|2010-01-06 06:30,6,423,423,423,423,1
20100601|2010-01-06 07:30,6,424.9,424.9,424.9,424.9,1
20100601|2010-01-06 08:00,6,424.2,425.2,424.2,425.2,4
20100601|2010-01-06 08:30,6,424.1,424.3,424.1,424.3,3
20100601|2010-01-06 09:00,6,427.5,429.4,427.5,429,12
20100601|2010-01-06 09:30,6,429.2,429.5,428.05,429.5,5
20100601|2010-01-06 10:00,6,429.5,431.5,429.5,431.5,22
20100601|2010-01-06 10:30,6,431.4,432,430.5,430.5,7
20100601|2010-01-06 11:00,6,429.4,429.5,429,429.5,9
20100601|2010-01-06 11:30,6,427.8,428.5,427.5,428.5,10
20100601|2010-01-06 12:00,6,427.5,427.7,427.5,427.7,6
20100601|2010-01-06 13:00,6,428.5,428.5,428.5,428.5,1
20100601|2010-01-06 13:30,6,428,428,428,428,3
20100601|2010-01-06 14:00,6,429.1,429.1,429,429,10
20100601|2010-01-06 19:30,7,432,432,432,432,1
20100601|2010-01-06 20:00,7,431.05,431.05,430.55,430.55,3
20100601|2010-01-06 21:30,7,426.5,426.5,426.5,426.5,1
20100601|2010-01-07 02:30,7,424.8,424.8,424.8,424.8,1
20100601|2010-01-07 04:30,7,425.6,425.6,425,425,5
20100601|2010-01-07 05:00,7,425,425,425,425,5
20100601|2010-01-07 08:00,7,428.2,431.05,428.2,431.05,8
20100601|2010-01-07 08:30,7,433.65,434.6,431.9,431.9,8
20100601|2010-01-07 09:00,7,428.5,428.5,428.5,428.5,1
20100601|2010-01-07 09:30,7,428.9,428.9,428.9,428.9,1
20100601|2010-01-07 10:00,7,428,428,428,428,1
20100601|2010-01-07 10:30,7,426.45,426.45,426.45,426.45,3
20100601|2010-01-07 12:00,7,424.4,425.6,424.4,425.6,5
20100601|2010-01-07 14:00,7,425.9,426.45,425.9,426.45,2
20100601|2010-01-07 14:30,7,426.75,426.75,426.75,426.75,1
20100601|2010-01-07 20:00,8,425.9,425.9,425.9,425.9,1
20100601|2010-01-08 01:30,8,429.2,429.2,429.2,429.2,2
20100601|2010-01-08 06:30,8,431,431,431,431,1
20100601|2010-01-08 07:00,8,430,430,430,430,2
20100601|2010-01-08 08:00,8,431.5,431.5,431.5,431.5,1
20100601|2010-01-08 08:30,8,430.6,430.6,430.6,430.6,1
20100601|2010-01-08 09:00,8,425.9,425.9,425.9,425.9,2
20100601|2010-01-08 10:00,8,425.55,425.55,425.55,425.55,2
20100601|2010-01-08 11:00,8,425.8,425.8,425.8,425.8,2
20100601|2010-01-08 11:30,8,426.4,426.4,426.4,426.4,2
20100601|2010-01-08 12:30,8,426,426,426,426,4
20100601|2010-01-08 13:00,8,426,426,426,426,1
20100601|2010-01-08 14:30,8,429.15,429.15,429.15,429.15,2
20100601|2010-01-10 17:30,11,430,430,430,430,1
20100601|2010-01-10 19:00,11,430.1,430.1,430.1,430.1,2
20100601|2010-01-10 21:30,11,430,430,430,430,1
20100601|2010-01-11 03:30,11,431,431,431,431,10
20100601|2010-01-11 04:30,11,432.15,432.15,432,432,3
20100601|2010-01-11 05:00,11,432,432,431,431,5
20100601|2010-01-11 06:30,11,431,431,430.65,430.65,2
20100601|2010-01-11 07:00,11,430,430,430,430,2
20100601|2010-01-11 07:30,11,430,430,430,430,8
20100601|2010-01-11 08:00,11,430.3,430.3,428.9,428.9,8
20100601|2010-01-11 08:30,11,427.15,427.15,427.15,427.15,1
20100601|2010-01-11 09:30,11,430.3,430.5,430.3,430.5,4
20100601|2010-01-11 10:00,11,430.75,432.75,430.75,430.95,5
20100601|2010-01-11 10:30,11,433.8,434,433.8,434,6
20100601|2010-01-11 11:00,11,433.1,433.1,433.1,433.1,1
20100601|2010-01-11 12:30,11,433.3,433.5,433.3,433.5,2
20100601|2010-01-11 13:00,11,433.95,433.95,433.75,433.75,3
20100601|2010-01-11 13:30,11,433.5,433.5,433.35,433.35,11
20100601|2010-01-11 19:00,12,433.5,433.5,433.5,433.5,1
20100601|2010-01-11 23:00,12,434.15,434.15,434.15,434.15,1
20100601|2010-01-12 00:00,12,435.8,435.8,435.8,435.8,2
20100601|2010-01-12 00:30,12,438.8,438.8,438.8,438.8,2
20100601|2010-01-12 02:30,12,440.3,440.3,439,439,2
20100601|2010-01-12 03:00,12,438,438,433.6,433.6,8
20100601|2010-01-12 05:00,12,433.1,433.1,433.1,433.1,2
20100601|2010-01-12 06:00,12,432.8,432.8,432.8,432.8,1
20100601|2010-01-12 08:00,12,431.2,432.35,431.2,432.35,16
20100601|2010-01-12 08:30,12,433.2,436.25,433.2,436.25,8
20100601|2010-01-12 09:00,12,435.1,436,435.1,436,3
20100601|2010-01-12 09:30,12,435.25,435.85,435.25,435.5,9
20100601|2010-01-12 10:00,12,435.35,435.35,435.35,435.35,5
20100601|2010-01-12 10:30,12,435,435,434.1,434.1,2
20100601|2010-01-12 11:00,12,431.05,431.05,431.05,431.05,1
20100601|2010-01-12 11:30,12,430.35,430.35,430.35,430.35,1
20100601|2010-01-12 12:00,12,423.5,428.95,421,428.95,4
20100601|2010-01-12 12:30,12,427.6,427.6,427.6,427.6,1
20100601|2010-01-12 13:00,12,426.05,426.05,425.95,425.95,2
20100601|2010-01-12 13:30,12,428.15,428.15,428,428,2
20100601|2010-01-12 14:00,12,429.4,429.7,429.4,429.7,3
20100601|2010-01-12 18:00,13,427.15,427.15,427.15,427.15,2
20100601|2010-01-12 18:30,13,426.5,426.5,426.5,426.5,3
20100601|2010-01-12 21:30,13,426.65,426.65,426.65,426.65,1
20100601|2010-01-13 01:00,13,427,427,427,427,1
20100601|2010-01-13 01:30,13,424.7,424.7,424.7,424.7,1
20100601|2010-01-13 03:00,13,424.95,424.95,424.95,424.95,2
20100601|2010-01-13 03:30,13,424,424,418.65,418.75,15
20100601|2010-01-13 04:30,13,419,419,419,419,1
20100601|2010-01-13 06:30,13,417.75,417.75,417.75,417.75,1
20100601|2010-01-13 07:30,13,422,422,422,422,2
20100601|2010-01-13 08:00,13,424,424,421,421,3
20100601|2010-01-13 09:00,13,423,423,423,423,1
20100601|2010-01-13 09:30,13,420.75,420.75,420.75,420.75,2
20100601|2010-01-13 10:00,13,421.8,421.8,417.25,418.2,6
20100601|2010-01-13 18:30,14,428.4,428.4,428.4,428.4,2
20100601|2010-01-13 19:00,14,428,428,426,426,7
20100601|2010-01-14 00:30,14,427,427,427,427,2
20100601|2010-01-14 01:00,14,427.5,427.5,427.5,427.5,1
20100601|2010-01-14 02:00,14,426,426,426,426,1
20100601|2010-01-14 03:30,14,425.1,429.5,425.05,429.5,6
20100601|2010-01-14 04:00,14,431,437,431,437,8
20100601|2010-01-14 04:30,14,437,438,436.55,438,5
20100601|2010-01-14 05:00,14,437.4,437.4,437.4,437.4,4
20100601|2010-01-14 05:30,14,439,439,439,439,1
20100601|2010-01-14 06:30,14,435.55,435.55,435.55,435.55,4
20100601|2010-01-14 07:00,14,435.2,436.2,435.2,436.2,4
20100601|2010-01-14 07:30,14,436.3,438,436.3,438,3
20100601|2010-01-14 08:30,14,437.85,437.85,437.85,437.85,1
20100601|2010-01-14 09:00,14,438.2,441.2,438.2,440,15
20100601|2010-01-14 09:30,14,445,445.6,445,445.6,2
20100601|2010-01-14 10:00,14,441.1,441.1,439.2,439.2,3
20100601|2010-01-14 13:00,14,442.9,442.9,441.5,441.5,5
20100601|2010-01-14 18:30,15,446.8,446.8,446.8,446.8,2
20100601|2010-01-15 03:30,15,447,447,447,447,4
20100601|2010-01-15 07:00,15,447,447,447,447,5
20100601|2010-01-15 07:30,15,446,446,446,446,1
20100601|2010-01-15 08:30,15,446.3,446.3,444.8,444.8,3
20100601|2010-01-15 09:00,15,441.6,442.6,441.6,442.6,3
20100601|2010-01-15 09:30,15,443.2,447.05,443.2,447.05,5
20100601|2010-01-15 10:00,15,447.55,447.55,447.05,447.05,3
20100601|2010-01-15 11:30,15,446.4,446.4,446.4,446.4,1
20100601|2010-01-17 17:00,19,452.1,452.1,451.8,451.8,2
20100601|2010-01-17 17:30,19,451.8,451.8,451.8,451.8,1
20100601|2010-01-17 22:30,19,455.4,455.4,455.4,455.4,1
20100601|2010-01-18 00:00,19,457.6,457.6,457.6,457.6,1
20100601|2010-01-18 03:30,19,453.5,455,453.5,455,4
20100601|2010-01-18 04:30,19,457.35,457.35,457.35,457.35,1
20100601|2010-01-18 06:30,19,453.85,453.85,453.85,453.85,3
20100601|2010-01-18 07:30,19,454.6,454.6,454.6,454.6,1
20100601|2010-01-18 08:00,19,452.5,452.5,452.5,452.5,1
20100601|2010-01-18 11:00,19,460,460,460,460,5
20100601|2010-01-18 17:00,19,459.1,459.1,459.1,459.1,1
20100601|2010-01-18 17:30,19,460,460,460,460,2
20100601|2010-01-18 18:00,19,460,460,460,460,6
20100601|2010-01-18 18:30,19,459.6,459.65,459.6,459.65,2
20100601|2010-01-18 20:00,19,460,460,460,460,2
20100601|2010-01-18 22:30,19,460,460.65,460,460.65,9
20100601|2010-01-18 23:00,19,460,460,460,460,1
20100601|2010-01-19 01:00,19,460,460,460,460,3
20100601|2010-01-19 02:30,19,461.3,461.3,461.3,461.3,1
20100601|2010-01-19 03:30,19,460,460,459.8,459.8,4
20100601|2010-01-19 04:00,19,459.7,459.7,457.7,457.7,26
20100601|2010-01-19 05:30,19,457.6,457.6,456,456,7
20100601|2010-01-19 06:00,19,456.35,456.35,456.25,456.25,2
20100601|2010-01-19 06:30,19,455.8,455.8,455.7,455.7,6
20100601|2010-01-19 08:30,19,455.2,457.95,455.2,457,11
20100601|2010-01-19 09:00,19,458.1,458.2,458.1,458.2,3
20100601|2010-01-19 10:00,19,459,459,458.1,458.1,4
20100601|2010-01-19 11:00,19,459.65,460.55,459.6,460.55,13
20100601|2010-01-19 11:30,19,460.4,460.4,459.75,460.4,18
20100601|2010-01-19 13:00,19,462.2,462.2,462.2,462.2,1
20100601|2010-01-19 13:30,19,463.1,463.5,463.1,463.5,6
20100601|2010-01-19 14:00,19,464.7,464.7,464.7,464.7,1
20100601|2010-01-19 17:00,20,462.9,462.9,462.9,462.9,3
20100601|2010-01-19 20:00,20,462.9,462.9,462.9,462.9,1
20100601|2010-01-19 20:30,20,462.35,462.45,462.35,462.45,2
20100601|2010-01-19 23:30,20,461.75,461.75,461.5,461.5,3
20100601|2010-01-20 00:00,20,461.5,461.75,461.5,461.75,2
20100601|2010-01-20 01:00,20,457,457,457,457,1
20100601|2010-01-20 01:30,20,456,456,456,456,1
20100601|2010-01-20 02:00,20,455.5,455.5,455.5,455.5,1
20100601|2010-01-20 03:00,20,458.2,458.2,458.2,458.2,1
20100601|2010-01-20 07:00,20,458.4,458.4,458.4,458.4,1
20100601|2010-01-20 07:30,20,453.3,453.3,453.3,453.3,1
20100601|2010-01-20 08:00,20,457.8,458,457.8,458,5
20100601|2010-01-20 08:30,20,458.3,458.3,458.1,458.1,5
20100601|2010-01-20 09:30,20,452.6,455,452.5,455,3
20100601|2010-01-20 10:00,20,452.15,453,447.9,453,8
20100601|2010-01-20 10:30,20,448.6,453,448.6,453,46
20100601|2010-01-20 11:30,20,457.9,457.9,457.9,457.9,1
20100601|2010-01-20 12:30,20,465.4,465.4,464,464,3
20100601|2010-01-20 13:00,20,466.65,466.65,466.1,466.1,5
20100601|2010-01-20 13:30,20,469,469,469,469,1
20100601|2010-01-20 14:00,20,465.85,465.85,464,464,6
20100601|2010-01-20 19:00,21,469.8,469.8,469.8,469.8,1
20100601|2010-01-20 21:00,21,472.2,472.2,472.2,472.2,1
20100601|2010-01-21 01:30,21,468.9,468.9,468.9,468.9,1
20100601|2010-01-21 02:30,21,466.55,466.55,466.55,466.55,1
20100601|2010-01-21 08:00,21,462.5,462.55,462.5,462.55,2
20100601|2010-01-21 08:30,21,463.6,466,463.6,466,3
20100601|2010-01-21 09:30,21,459.5,459.5,457,457,4
20100601|2010-01-21 10:00,21,455,455,451.5,451.5,19
20100601|2010-01-21 10:30,21,453.45,457.2,448.8,457.2,7
20100601|2010-01-21 11:30,21,452.65,452.65,452.65,452.65,1
20100601|2010-01-21 12:00,21,452.9,452.9,452.9,452.9,1
20100601|2010-01-21 12:30,21,454.6,454.6,454.6,454.6,1
20100601|2010-01-21 13:30,21,453.3,453.3,451.95,451.95,7
20100601|2010-01-21 14:00,21,451.75,451.75,451.65,451.65,5
20100601|2010-01-21 15:00,21,450.25,450.25,450.25,450.25,2
20100601|2010-01-21 18:30,22,445,445,444,444,4
20100601|2010-01-21 19:00,22,444,444,444,444,7
20100601|2010-01-22 01:00,22,437.15,437.2,437.15,437.2,2
20100601|2010-01-22 01:30,22,439,442.35,439,442.35,3
20100601|2010-01-22 02:00,22,442,442,442,442,1
20100601|2010-01-22 02:30,22,433,433,433,433,2
20100601|2010-01-22 03:00,22,429.6,430,429.6,430,3
20100601|2010-01-22 08:30,22,430.8,430.8,430.8,430.8,1
20100601|2010-01-22 09:00,22,426.25,426.5,425.15,425.6,11
20100601|2010-01-22 09:30,22,430.35,430.35,430.35,430.35,1
20100601|2010-01-22 10:00,22,437,437,437,437,4
20100601|2010-01-22 10:30,22,441,441,441,441,6
20100601|2010-01-22 11:00,22,440.8,440.8,440.8,440.8,2
20100601|2010-01-22 11:30,22,440.5,440.5,440.5,440.5,1
20100601|2010-01-22 12:00,22,439.5,439.5,439.5,439.5,1
20100601|2010-01-22 12:30,22,434.15,434.15,432.15,432.15,3
20100601|2010-01-22 13:30,22,431.55,431.55,431.55,431.55,3
20100601|2010-01-24 17:00,25,438.2,438.2,438.2,438.2,2
20100601|2010-01-25 00:00,25,441.8,441.8,441.8,441.8,1
20100601|2010-01-25 03:00,25,436.7,436.7,436.7,436.7,3
20100601|2010-01-25 03:30,25,438.9,438.9,438.9,438.9,1
20100601|2010-01-25 05:30,25,440,440,437.65,437.65,6
20100601|2010-01-25 07:30,25,436.45,436.45,436.45,436.45,1
20100601|2010-01-25 08:00,25,435,435,435,435,1
20100601|2010-01-25 08:30,25,435,435,435,435,3
20100601|2010-01-25 09:00,25,435.65,435.65,435.65,435.65,1
20100601|2010-01-25 09:30,25,438.4,438.4,438.4,438.4,1
20100601|2010-01-25 10:00,25,440.8,440.8,440.8,440.8,3
20100601|2010-01-25 12:00,25,441.8,441.8,441.8,441.8,3
20100601|2010-01-25 21:30,26,437.5,437.5,437.5,437.5,3
20100601|2010-01-25 23:00,26,436.85,436.95,436.85,436.95,4
20100601|2010-01-26 02:30,26,429.7,429.7,429.7,429.7,2
20100601|2010-01-26 04:00,26,430.1,430.1,430.1,430.1,2
20100601|2010-01-26 05:00,26,430.2,430.2,430.2,430.2,1
20100601|2010-01-26 06:30,26,433,433,433,433,1
20100601|2010-01-26 07:00,26,434.2,434.2,434.2,434.2,5
20100601|2010-01-26 08:00,26,424,426,422.5,426,5
20100601|2010-01-26 08:30,26,428.05,428.3,428.05,428.3,2
20100601|2010-01-26 09:00,26,428.7,428.7,427.55,427.55,3
20100601|2010-01-26 09:30,26,426.15,426.15,426.15,426.15,2
20100601|2010-01-26 10:00,26,426.15,426.15,426.1,426.1,2
20100601|2010-01-26 10:30,26,430.35,430.35,430,430,3
20100601|2010-01-26 11:00,26,429.6,429.6,429.6,429.6,1
20100601|2010-01-26 11:30,26,430.5,430.5,429,429,7
20100601|2010-01-26 20:30,27,427.75,427.75,427.75,427.75,1
20100601|2010-01-26 21:30,27,427.5,427.5,427.5,427.5,1
20100601|2010-01-26 22:00,27,427.25,427.25,427.25,427.25,1
20100601|2010-01-27 00:30,27,427.2,427.2,427.2,427.2,1
20100601|2010-01-27 01:00,27,424.2,424.2,424.2,424.2,1
20100601|2010-01-27 01:30,27,424,424,424,424,1
20100601|2010-01-27 02:00,27,423.15,423.15,420,420,7
20100601|2010-01-27 05:30,27,419.8,419.8,419.8,419.8,2
20100601|2010-01-27 07:00,27,423.05,423.05,422.3,422.3,3
20100601|2010-01-27 08:00,27,420,420,420,420,1
20100601|2010-01-27 08:30,27,424.55,424.55,424.55,424.55,1
20100601|2010-01-27 09:00,27,421,421,421,421,1
20100601|2010-01-27 09:30,27,420.85,420.85,420.85,420.85,1
20100601|2010-01-27 10:00,27,421,422.05,421,421.85,4
20100601|2010-01-27 11:30,27,418,418.5,418,418.5,4
20100601|2010-01-27 12:00,27,415.75,415.75,415.35,415.6,3
20100601|2010-01-27 12:30,27,412,412,410,410,5
20100601|2010-01-27 13:00,27,411.45,411.45,410.35,411.2,6
20100601|2010-01-27 13:30,27,413.5,413.8,410.55,410.55,5
20100601|2010-01-27 14:00,27,410.7,410.7,410.65,410.65,3
20100601|2010-01-27 14:30,27,411.6,412.35,411.6,412.35,7
20100601|2010-01-27 15:30,27,411.3,411.3,411.3,411.3,1
20100601|2010-01-27 18:00,28,416.2,416.2,416.2,416.2,2
20100601|2010-01-27 18:30,28,416,416,413.5,413.5,7
20100601|2010-01-27 19:30,28,414.05,414.05,414.05,414.05,1
20100601|2010-01-27 20:00,28,413.15,413.15,411.2,411.2,9
20100601|2010-01-27 22:00,28,414.8,414.8,414.8,414.8,2
20100601|2010-01-27 22:30,28,415.5,415.6,415.5,415.5,3
20100601|2010-01-28 00:00,28,416.2,416.2,414.5,414.5,6
20100601|2010-01-28 01:00,28,415.3,418,415.3,418,3
20100601|2010-01-28 02:00,28,418.15,418.15,418.15,418.15,2
20100601|2010-01-28 02:30,28,418,421,418,421,2
20100601|2010-01-28 04:00,28,420.5,420.5,420.2,420.2,2
20100601|2010-01-28 04:30,28,418.05,418.05,418.05,418.05,1
20100601|2010-01-28 05:00,28,417,417,417,417,5
20100601|2010-01-28 06:30,28,421.3,422.5,421.3,422.5,5
20100601|2010-01-28 07:00,28,420.1,420.1,420.1,420.1,1
20100601|2010-01-28 08:00,28,425,425,425,425,1
20100601|2010-01-28 09:00,28,422.1,422.1,420.8,420.8,14
20100601|2010-01-28 10:30,28,418.9,420.25,418.9,420.25,5
20100601|2010-01-28 11:30,28,415,415,410,415,7
20100601|2010-01-28 12:30,28,420,420,420,420,1
20100601|2010-01-28 14:30,28,420.45,420.45,420.45,420.45,1
20100601|2010-01-28 21:00,29,417.9,417.9,417.9,417.9,2
20100601|2010-01-29 07:30,29,420.4,423.6,420.4,423.6,3
20100601|2010-01-29 09:00,29,419,419.65,417.75,419.65,4
20100601|2010-01-29 09:30,29,421.45,421.45,417.1,417.1,3
20100601|2010-01-29 10:30,29,413.55,413.55,413.55,413.55,1
20100601|2010-01-29 11:30,29,415,415,414.2,414.2,3
20100601|2010-01-29 12:00,29,414.7,415.65,414.7,415.65,3
20100601|2010-01-31 17:00,1,418.4,418.4,418.4,418.4,1
20100601|2010-02-01 06:30,1,421,425,421,423.9,4
20100601|2010-02-01 07:00,1,427,427,427,427,1
20100601|2010-02-01 07:30,1,427.15,427.15,426.4,426.4,6
20100601|2010-02-01 08:00,1,424.65,424.9,424.25,424.25,5
20100601|2010-02-01 08:30,1,425,425,425,425,2
20100601|2010-02-01 09:00,1,424.5,426.65,424.5,426.65,3
20100601|2010-02-01 09:30,1,426.05,426.05,426.05,426.05,1
20100601|2010-02-01 10:30,1,427.2,427.2,424.75,424.75,2
20100601|2010-02-01 11:30,1,429,429,428.5,428.7,3
20100601|2010-02-01 12:00,1,429.2,429.25,428.35,428.65,20
20100601|2010-02-01 12:30,1,429.45,430,429.45,430,3
20100601|2010-02-01 13:00,1,430.35,430.35,430.35,430.35,2
20100601|2010-02-01 15:00,1,431.5,431.5,431.5,431.5,1
20100601|2010-02-01 17:00,2,428.95,428.95,428.95,428.95,2
20100601|2010-02-01 17:30,2,433,433,433,433,1
20100601|2010-02-01 21:30,2,429.5,429.5,429.5,429.5,1
20100601|2010-02-01 22:30,2,430.95,430.95,430.95,430.95,1
20100601|2010-02-01 23:30,2,428.5,428.5,428.5,428.5,1
20100601|2010-02-02 00:30,2,428.25,428.25,428.25,428.25,4
20100601|2010-02-02 02:30,2,431.9,431.9,431.9,431.9,1
20100601|2010-02-02 03:00,2,433,433,433,433,1
20100601|2010-02-02 04:00,2,436.1,438.5,436.1,438.5,4
20100601|2010-02-02 04:30,2,438.9,438.9,436.5,436.5,6
20100601|2010-02-02 05:30,2,442,442,442,442,1
20100601|2010-02-02 07:30,2,442,442,442,442,1
20100601|2010-02-02 08:30,2,439.8,439.8,439.8,439.8,1
20100601|2010-02-02 09:00,2,440,441,440,441,2
20100601|2010-02-02 10:00,2,439.3,441,438.95,441,16
20100601|2010-02-02 10:30,2,443.3,445,443.3,443.9,5
20100601|2010-02-02 11:00,2,442,442,442,442,9
20100601|2010-02-02 11:30,2,442.45,445.55,442.2,445.55,9
20100601|2010-02-02 12:00,2,444.65,444.65,442.8,442.8,9
20100601|2010-02-02 12:30,2,443.7,443.7,443.45,443.45,2
20100601|2010-02-02 13:00,2,444,444,443.7,443.7,2
20100601|2010-02-02 13:30,2,443,443,440.2,440.2,4
20100601|2010-02-02 14:00,2,442.05,442.05,442.05,442.05,2
20100601|2010-02-02 16:00,2,444.5,444.5,444.5,444.5,1
20100601|2010-02-02 18:30,3,444.65,446.6,444.65,444.65,3
20100601|2010-02-02 19:00,3,442.4,442.4,442.4,442.4,2
20100601|2010-02-02 20:00,3,440.75,440.75,440.75,440.75,2
20100601|2010-02-03 01:00,3,446.5,446.5,446.5,446.5,1
20100601|2010-02-03 01:30,3,448.5,449,446.5,446.5,3
20100601|2010-02-03 03:00,3,447,447.25,447,447.25,3
20100601|2010-02-03 04:00,3,447,447,446,446,2
20100601|2010-02-03 04:30,3,445,445,445,445,2
20100601|2010-02-03 05:30,3,448.2,448.5,448.2,448.5,3
20100601|2010-02-03 06:30,3,445.6,445.6,445.6,445.6,1
20100601|2010-02-03 07:30,3,442,442,441.8,441.8,2
20100601|2010-02-03 08:00,3,442,444.5,442,444.45,8
20100601|2010-02-03 08:30,3,445.2,445.2,445.2,445.2,5
20100601|2010-02-03 09:00,3,445.5,445.5,444.75,444.75,2
20100601|2010-02-03 09:30,3,439.75,439.9,439.5,439.9,8
20100601|2010-02-03 10:30,3,441.6,441.6,441.6,441.6,2
20100601|2010-02-03 11:00,3,439.85,439.85,439.6,439.6,2
20100601|2010-02-03 11:30,3,436.65,437.55,435,437.55,10
20100601|2010-02-03 12:00,3,437.5,437.5,437.5,437.5,2
20100601|2010-02-03 12:30,3,438.5,438.5,438.5,438.5,1
20100601|2010-02-03 13:30,3,438.2,438.2,437.45,437.6,3
20100601|2010-02-03 14:30,3,437.6,437.6,437.6,437.6,1
20100601|2010-02-03 17:30,4,435.3,435.3,435.3,435.3,2
20100601|2010-02-03 21:30,4,435.5,435.5,435.5,435.5,5
20100601|2010-02-03 22:30,4,435.5,435.5,435.5,435.5,1
20100601|2010-02-04 00:30,4,433.35,433.35,432.5,432.5,4
20100601|2010-02-04 01:30,4,431.15,431.15,431.15,431.15,2
20100601|2010-02-04 02:30,4,430.6,430.6,430,430,3
20100601|2010-02-04 03:00,4,430,430,430,430,2
20100601|2010-02-04 03:30,4,431.1,431.1,431.1,431.1,1
20100601|2010-02-04 06:30,4,435.3,435.3,435.3,435.3,1
20100601|2010-02-04 07:30,4,435.5,435.5,435.5,435.5,1
20100601|2010-02-04 08:00,4,428,428,423.6,423.6,4
20100601|2010-02-04 08:30,4,424.2,424.2,424.15,424.15,2
20100601|2010-02-04 09:00,4,424,424.7,420,421,35
20100601|2010-02-04 09:30,4,423.5,423.5,423.5,423.5,1
20100601|2010-02-04 10:00,4,419,419,412,412,51
20100601|2010-02-04 10:30,4,416,416,408,412,21
20100601|2010-02-04 11:00,4,411.1,412,409,411.2,16
20100601|2010-02-04 11:30,4,411.5,411.5,407,407,15
20100601|2010-02-04 12:00,4,408,408,408,408,4
20100601|2010-02-04 12:30,4,408,408,405.85,405.85,2
20100601|2010-02-04 13:00,4,407,407.1,407,407,3
20100601|2010-02-04 13:30,4,409,409.6,409,409.6,2
20100601|2010-02-04 14:00,4,410.1,410.5,408,410.5,5
20100601|2010-02-04 14:30,4,411,411,410.5,410.5,2
20100601|2010-02-04 15:00,4,409.1,409.1,409.1,409.1,1
20100601|2010-02-04 16:00,4,406,406,406,406,1
20100601|2010-02-04 18:00,5,405.35,405.35,405,405,2
20100601|2010-02-04 19:00,5,400,400,398,398,22
20100601|2010-02-04 19:30,5,396.1,396.45,396.1,396.25,3
20100601|2010-02-04 20:30,5,398.7,398.7,397.6,397.6,8
20100601|2010-02-04 21:30,5,398.75,398.75,398.75,398.75,1
20100601|2010-02-04 23:00,5,397.7,397.7,397.7,397.7,1
20100601|2010-02-04 23:30,5,396.3,396.6,396.1,396.6,8
20100601|2010-02-05 00:00,5,398.05,398.05,398.05,398.05,1
20100601|2010-02-05 01:00,5,398,399.2,398,399.2,3
20100601|2010-02-05 01:30,5,398,398,396.15,396.15,3
20100601|2010-02-05 02:00,5,395,395,384,384,51
20100601|2010-02-05 02:30,5,383,388.8,382,388.8,13
20100601|2010-02-05 04:30,5,386.7,386.7,386.7,386.7,2
20100601|2010-02-05 05:00,5,389.3,389.3,389.3,389.3,1
20100601|2010-02-05 06:30,5,392.05,392.05,392.05,392.05,1
20100601|2010-02-05 07:00,5,388.85,396,388.85,396,14
20100601|2010-02-05 07:30,5,392,398,392,398,64
20100601|2010-02-05 08:00,5,395.5,395.9,395.5,395.9,10
20100601|2010-02-05 08:30,5,395.5,395.5,392,392,8
20100601|2010-02-05 09:00,5,390,390,387.85,388.3,16
20100601|2010-02-05 09:30,5,395.8,395.8,395.6,395.6,2
20100601|2010-02-05 10:00,5,395.6,395.6,395.6,395.6,5
20100601|2010-02-05 10:30,5,392,393,391,393,12
20100601|2010-02-05 11:30,5,396,399.05,396,399.05,5
20100601|2010-02-05 12:30,5,395.55,395.55,395,395,12
20100601|2010-02-05 13:00,5,394.75,394.75,394.75,394.75,1
20100601|2010-02-05 14:00,5,398.5,405,398.5,405,19
20100601|2010-02-05 14:30,5,404.45,404.5,402.7,402.7,6
20100601|2010-02-07 17:00,8,401,401,401,401,1
20100601|2010-02-07 17:30,8,400.65,400.65,400.65,400.65,1
20100601|2010-02-07 20:00,8,405.3,405.3,405.3,405.3,1
20100601|2010-02-08 01:00,8,405,405,405,405,2
20100601|2010-02-08 01:30,8,405,405,405,405,1
20100601|2010-02-08 02:00,8,409,410,409,410,2
20100601|2010-02-08 02:30,8,405,405,405,405,1
20100601|2010-02-08 03:30,8,406.55,406.55,406.55,406.55,2
20100601|2010-02-08 04:00,8,405,405,405,405,2
20100601|2010-02-08 04:30,8,405,405,405,405,3
20100601|2010-02-08 05:30,8,401,401,400.35,400.35,2
20100601|2010-02-08 07:00,8,405.25,405.25,400,400,7
20100601|2010-02-08 08:30,8,402.5,402.5,402.5,402.5,1
20100601|2010-02-08 09:00,8,403.75,403.75,403.75,403.75,1
20100601|2010-02-08 09:30,8,403.65,403.65,403.65,403.65,3
20100601|2010-02-08 10:00,8,405.25,405.25,405.1,405.15,3
20100601|2010-02-08 10:30,8,404.65,405.1,404.65,405.1,2
20100601|2010-02-08 11:30,8,407.25,407.45,407.25,407.45,2
20100601|2010-02-08 14:30,8,408.85,409.15,408.85,409.15,5
20100601|2010-02-08 17:00,9,408.45,408.45,408.45,408.45,2
20100601|2010-02-08 18:00,9,406,406,406,406,1
20100601|2010-02-08 18:30,9,408.35,408.6,408.35,408.6,2
20100601|2010-02-08 20:00,9,408.05,408.1,408.05,408.1,2
20100601|2010-02-08 23:30,9,409,409,409,409,1
20100601|2010-02-09 00:00,9,409.55,409.55,409.55,409.55,3
20100601|2010-02-09 01:30,9,411.8,411.8,411.8,411.8,3
20100601|2010-02-09 02:30,9,410,410,409,409,2
20100601|2010-02-09 04:00,9,414.1,414.1,414.1,414.1,1
20100601|2010-02-09 05:30,9,412,412.25,412,412.25,2
20100601|2010-02-09 06:00,9,414.5,415,414.5,415,3
20100601|2010-02-09 06:30,9,416.35,417.7,416.35,417.7,18
20100601|2010-02-09 07:00,9,418.3,418.7,418.3,418.7,5
20100601|2010-02-09 07:30,9,416.9,416.9,416.9,416.9,1
20100601|2010-02-09 08:00,9,415,415,415,415,1
20100601|2010-02-09 08:30,9,417.2,417.2,415.85,415.85,3
20100601|2010-02-09 09:30,9,416.05,416.05,416.05,416.05,1
20100601|2010-02-09 11:00,9,418.8,419.4,418.8,419.4,4
20100601|2010-02-09 11:30,9,418.3,419.95,416.25,416.25,25
20100601|2010-02-09 13:00,9,418.6,418.6,418.6,418.6,1
20100601|2010-02-09 13:30,9,419,419,419,419,1
20100601|2010-02-09 14:30,9,419.75,419.75,419.75,419.75,1
20100601|2010-02-09 21:30,10,418.25,418.25,418.25,418.25,1
20100601|2010-02-09 23:30,10,417.4,417.4,417.4,417.4,2
20100601|2010-02-10 00:00,10,416.4,418.85,416.4,418.85,2
20100601|2010-02-10 00:30,10,418.95,418.95,418.95,418.95,1
20100601|2010-02-10 04:30,10,415,417.4,414.1,417.4,23
20100601|2010-02-10 05:00,10,422.4,423,422.4,423,2
20100601|2010-02-10 05:30,10,421.6,423.2,421.6,423.2,2
20100601|2010-02-10 06:00,10,422.7,422.7,422,422,3
20100601|2010-02-10 06:30,10,423.8,423.8,421.7,421.7,21
20100601|2010-02-10 07:00,10,422,422.9,422,422.9,2
20100601|2010-02-10 07:30,10,421.75,421.75,420.55,420.55,12
20100601|2010-02-10 08:00,10,420.9,420.9,417.5,417.5,5
20100601|2010-02-10 08:30,10,417.85,418,416.5,416.5,14
20100601|2010-02-10 09:00,10,412.9,412.9,409,411.95,87
20100601|2010-02-10 09:30,10,409.95,413.9,409.95,409.95,12
20100601|2010-02-10 10:00,10,409.15,409.55,408.3,409.55,13
20100601|2010-02-10 10:30,10,410.1,411.8,410.05,411.8,6
20100601|2010-02-10 11:30,10,415.2,415.3,414.85,414.85,5
20100601|2010-02-10 12:00,10,414.7,414.7,414.7,414.7,2
20100601|2010-02-10 13:30,10,414.1,414.1,413.4,413.4,2
20100601|2010-02-10 17:00,11,414.3,414.3,414.3,414.3,1
20100601|2010-02-10 19:00,11,414.3,414.35,414.3,414.35,3
20100601|2010-02-10 20:00,11,416.45,416.45,416.45,416.45,1
20100601|2010-02-10 23:30,11,416.8,416.8,416.8,416.8,1
20100601|2010-02-11 00:30,11,416,416,415.9,415.9,12
20100601|2010-02-11 03:00,11,416.65,417.95,416.65,417.95,2
20100601|2010-02-11 04:30,11,418.95,418.95,418.9,418.9,3
20100601|2010-02-11 05:00,11,419.2,419.2,419.2,419.2,1
20100601|2010-02-11 05:30,11,418.9,420.85,418.9,420.85,3
20100601|2010-02-11 06:30,11,419,420.3,418.5,419,40
20100601|2010-02-11 07:00,11,419,421.15,419,421.15,33
20100601|2010-02-11 07:30,11,421.25,421.3,418.5,420.1,34
20100601|2010-02-11 08:00,11,417.65,417.65,416.95,416.95,11
20100601|2010-02-11 08:30,11,416.8,416.8,415,415,30
20100601|2010-02-11 09:00,11,416.8,417.4,416,416,44
20100601|2010-02-11 09:30,11,415.25,415.25,415.25,415.25,1
20100601|2010-02-11 10:00,11,413.75,420.8,413.75,420.8,18
20100601|2010-02-11 10:30,11,420.8,421.85,420.8,421.85,6
20100601|2010-02-11 11:00,11,421.85,421.85,421,421,6
20100601|2010-02-11 11:30,11,420.5,420.5,420.4,420.4,21
20100601|2010-02-11 12:00,11,420,420.5,420,420.5,2
20100601|2010-02-11 12:30,11,421,421,421,421,1
20100601|2010-02-11 14:00,11,422.25,422.25,422.25,422.25,1
20100601|2010-02-11 17:00,12,420.3,420.3,420.3,420.3,1
20100601|2010-02-11 18:00,12,423,423,423,423,1
20100601|2010-02-11 19:00,12,420.85,420.85,420.85,420.85,1
20100601|2010-02-12 01:30,12,420.35,420.35,420.35,420.35,2
20100601|2010-02-12 02:00,12,419.35,419.35,416,416,18
20100601|2010-02-12 03:00,12,416.15,416.15,415,415,43
20100601|2010-02-12 03:30,12,415,417.85,414.6,417.85,35
20100601|2010-02-12 04:00,12,414,414,411.3,411.3,5
20100601|2010-02-12 04:30,12,412.85,412.85,411.5,411.7,7
20100601|2010-02-12 05:00,12,412.3,412.3,412.3,412.3,3
20100601|2010-02-12 05:30,12,416.2,416.2,416.2,416.2,2
20100601|2010-02-12 06:00,12,415,416.2,415,416.2,9
20100601|2010-02-12 07:00,12,416,416,416,416,2
20100601|2010-02-12 07:30,12,417.8,418.8,417.45,418.8,38
20100601|2010-02-12 08:00,12,418.05,419,417.8,419,10
20100601|2010-02-12 08:30,12,415,415,414.1,414.75,14
20100601|2010-02-12 09:00,12,414.75,416.7,414.75,416.7,5
20100601|2010-02-12 10:00,12,414.15,417.2,414.15,417.2,10
20100601|2010-02-12 10:30,12,418,418,418,418,1
20100601|2010-02-12 11:30,12,419.6,419.6,419.4,419.4,7
20100601|2010-02-12 12:00,12,418.6,418.6,418.6,418.6,1
20100601|2010-02-12 13:30,12,418.75,418.75,418.75,418.75,1
20100601|2010-02-14 19:30,16,419,419,419,419,1
20100601|2010-02-14 21:00,16,419,419,419,419,1
20100601|2010-02-15 07:00,16,419.75,419.75,419.75,419.75,1
20100601|2010-02-15 11:00,16,421.9,421.9,421.9,421.9,1
20100601|2010-02-15 22:30,16,426.3,426.6,426.3,426.6,5
20100601|2010-02-15 23:00,16,426.8,426.8,426.8,426.8,1
20100601|2010-02-16 00:00,16,427.25,427.25,427.25,427.25,1
20100601|2010-02-16 02:00,16,430.8,430.8,430.8,430.8,1
20100601|2010-02-16 03:30,16,431.65,431.65,431.65,431.65,1
20100601|2010-02-16 04:30,16,432.2,432.2,432.2,432.2,1
20100601|2010-02-16 05:30,16,431.6,431.6,431.6,431.6,4
20100601|2010-02-16 07:00,16,430.6,431.25,430.6,431.25,2
20100601|2010-02-16 07:30,16,431.6,433.8,431.6,433,9
20100601|2010-02-16 08:00,16,433.05,433.05,432.75,432.8,12
20100601|2010-02-16 08:30,16,432.3,432.6,432.3,432.6,7
20100601|2010-02-16 09:00,16,431.4,431.4,431.4,431.4,3
20100601|2010-02-16 09:30,16,433.5,433.5,433.5,433.5,1
20100601|2010-02-16 10:00,16,432.85,432.85,432,432,6
20100601|2010-02-16 10:30,16,433.8,434.2,433.8,434.2,2
20100601|2010-02-16 11:00,16,434,434,433.5,433.5,6
20100601|2010-02-16 11:30,16,434.5,434.9,433.65,433.65,3
20100601|2010-02-16 12:00,16,432.4,432.4,432.05,432.05,2
20100601|2010-02-16 12:30,16,434.85,434.85,434.85,434.85,1
20100601|2010-02-16 13:00,16,434.75,434.9,434.75,434.9,2
20100601|2010-02-16 13:30,16,434.5,434.5,434.5,434.5,1
20100601|2010-02-16 17:00,17,434.75,434.75,434.75,434.75,1
20100601|2010-02-16 17:30,17,433.2,433.2,433.2,433.2,3
20100601|2010-02-16 18:00,17,435.1,435.1,435.1,435.1,1
20100601|2010-02-16 19:30,17,435.05,435.05,435.05,435.05,1
20100601|2010-02-16 21:00,17,434.7,434.7,434.7,434.7,11
20100601|2010-02-16 22:30,17,435.05,435.05,435.05,435.05,1
20100601|2010-02-17 00:30,17,435,435,435,435,1
20100601|2010-02-17 01:00,17,434.7,434.7,434.7,434.7,2
20100601|2010-02-17 02:00,17,436.1,438.85,436.1,438.85,6
20100601|2010-02-17 02:30,17,438.15,438.15,438.15,438.15,1
20100601|2010-02-17 03:00,17,441.9,441.9,441.9,441.9,10
20100601|2010-02-17 04:30,17,439.2,439.2,439.2,439.2,1
20100601|2010-02-17 05:30,17,437.6,437.6,437.15,437.15,2
20100601|2010-02-17 06:30,17,440,441,440,441,7
20100601|2010-02-17 07:00,17,440.5,443,439.2,439.2,18
20100601|2010-02-17 07:30,17,443,443,443,443,1
20100601|2010-02-17 08:00,17,442,442,440.55,440.55,3
20100601|2010-02-17 08:30,17,441.5,441.5,441,441,7
20100601|2010-02-17 09:00,17,440.4,440.95,440.1,440.8,7
20100601|2010-02-17 09:30,17,440.25,440.25,438.5,439.5,92
20100601|2010-02-17 10:00,17,439.5,439.5,436.6,436.6,60
20100601|2010-02-17 10:30,17,436.6,437,436.6,436.7,13
20100601|2010-02-17 11:00,17,438.3,439.65,438.3,439.55,11
20100601|2010-02-17 11:30,17,438.5,439.3,438.5,439.3,4
20100601|2010-02-17 13:00,17,438.5,438.5,438.5,438.5,1
20100601|2010-02-17 14:00,17,441,441,441,441,1
20100601|2010-02-17 14:30,17,439.4,439.4,439.35,439.35,3
20100601|2010-02-17 15:30,17,437,437,437,437,3
20100601|2010-02-17 17:00,18,436.4,436.4,436.3,436.3,2
20100601|2010-02-17 17:30,18,436.3,436.3,436.05,436.05,5
20100601|2010-02-17 18:00,18,436,436,433.15,433.15,8
20100601|2010-02-17 18:30,18,432,432,431.1,431.1,16
20100601|2010-02-17 19:00,18,431.65,432,431.65,432,3
20100601|2010-02-17 20:00,18,433.3,433.3,433.3,433.3,7
20100601|2010-02-17 20:30,18,433.45,433.45,433.3,433.3,3
20100601|2010-02-17 21:30,18,432.8,432.8,432.8,432.8,1
20100601|2010-02-17 23:00,18,432,432,431.7,431.7,3
20100601|2010-02-17 23:30,18,431.15,431.15,431.15,431.15,2
20100601|2010-02-18 00:30,18,430.2,430.9,430,430.9,9
20100601|2010-02-18 01:00,18,430,430,429.95,430,26
20100601|2010-02-18 01:30,18,429,429,428,428,4
20100601|2010-02-18 02:00,18,428.1,430.8,428,429.45,25
20100601|2010-02-18 02:30,18,428.3,428.3,427.75,427.75,4
20100601|2010-02-18 03:00,18,429.25,429.25,429.25,429.25,2
20100601|2010-02-18 03:30,18,430.5,431.3,430.5,431.3,4
20100601|2010-02-18 04:30,18,431.05,432,431.05,432,5
20100601|2010-02-18 05:30,18,431.8,432.5,431.8,432.5,4
20100601|2010-02-18 06:00,18,432,432.5,432,432.5,3
20100601|2010-02-18 06:30,18,433.2,433.3,433.2,433.3,4
20100601|2010-02-18 07:00,18,434,435.5,433.25,435.5,16
20100601|2010-02-18 07:30,18,433.9,433.9,432.5,432.5,3
20100601|2010-02-18 08:00,18,434.65,439,434.65,439,31
20100601|2010-02-18 08:30,18,438.65,438.65,437.85,437.85,8
20100601|2010-02-18 09:00,18,437.6,439.7,437.6,439.7,4
20100601|2010-02-18 09:30,18,437.95,439.8,437.75,439.6,22
20100601|2010-02-18 10:00,18,438.4,438.5,437.7,438.3,13
20100601|2010-02-18 10:30,18,438.65,438.65,436.9,436.9,37
20100601|2010-02-18 11:00,18,435.2,435.3,434.1,435.3,9
20100601|2010-02-18 12:00,18,436.55,439,435,439,66
20100601|2010-02-18 12:30,18,439.3,439.35,438,438,39
20100601|2010-02-18 13:00,18,438,438,438,438,11
20100601|2010-02-18 13:30,18,438,438,435.55,435.55,6
20100601|2010-02-18 14:00,18,436.95,438,436.95,438,33
20100601|2010-02-18 14:30,18,438.4,438.5,438.4,438.5,3
20100601|2010-02-18 15:30,18,433.1,433.1,431.2,431.2,49
20100601|2010-02-18 16:00,18,431.2,431.2,428.5,428.5,12
20100601|2010-02-18 17:00,19,428.55,428.55,428.55,428.55,2
20100601|2010-02-18 17:30,19,431.05,431.3,429,429,13
20100601|2010-02-18 18:00,19,429,430.55,429,430.55,10
20100601|2010-02-18 18:30,19,430.3,430.3,430.3,430.3,7
20100601|2010-02-18 19:00,19,429.3,429.3,429.3,429.3,1
20100601|2010-02-18 19:30,19,429,429,429,429,2
20100601|2010-02-18 20:00,19,429,429,428.5,429,11
20100601|2010-02-18 23:00,19,428.55,428.55,428.55,428.55,1
20100601|2010-02-18 23:30,19,430.85,430.85,430.85,430.85,1
20100601|2010-02-19 00:00,19,428.5,428.75,428.5,428.75,2
20100601|2010-02-19 00:30,19,428.75,428.75,428.75,428.75,4
20100601|2010-02-19 01:00,19,428.75,428.75,426.75,426.75,7
20100601|2010-02-19 02:00,19,428.55,428.55,428.55,428.55,1
20100601|2010-02-19 02:30,19,428.25,428.3,428.25,428.3,6
20100601|2010-02-19 03:00,19,428.3,428.3,428.3,428.3,2
20100601|2010-02-19 04:00,19,428.05,428.05,428,428,6
20100601|2010-02-19 04:30,19,427.95,428.2,427.95,428.2,10
20100601|2010-02-19 05:00,19,428.45,428.45,428.45,428.45,2
20100601|2010-02-19 05:30,19,429.25,429.25,429.25,429.25,1
20100601|2010-02-19 06:00,19,431,431.3,431,431.3,8
20100601|2010-02-19 06:30,19,432.85,432.85,432.85,432.85,1
20100601|2010-02-19 07:00,19,432.85,432.85,432,432,5
20100601|2010-02-19 07:30,19,431.5,437.8,431.5,435.9,100
20100601|2010-02-19 08:00,19,435.9,436.6,434.35,435.8,52
20100601|2010-02-19 08:30,19,434.95,435.4,432.8,433.4,47
20100601|2010-02-19 09:00,19,434.3,435,433.5,434.5,52
20100601|2010-02-19 09:30,19,435.45,437.6,435.45,437.6,28
20100601|2010-02-19 10:00,19,436.6,439.9,436.6,439.9,77
20100601|2010-02-19 10:30,19,439.9,441.95,439.9,441.95,118
20100601|2010-02-19 11:00,19,442.45,449.9,442.45,443.95,50
20100601|2010-02-19 11:30,19,443.95,444,443,444,23
20100601|2010-02-19 12:00,19,443.75,443.75,440.05,440.05,6
20100601|2010-02-19 12:30,19,440.75,443.5,440.75,442.75,14
20100601|2010-02-19 13:00,19,439.6,439.6,439.6,439.6,2
20100601|2010-02-19 13:30,19,439.6,439.6,439.3,439.3,3
20100601|2010-02-19 14:30,19,439.25,439.25,439.25,439.25,2
20100601|2010-02-19 15:00,19,439.25,439.25,439.25,439.25,1
20100601|2010-02-21 17:00,22,440.75,445,440.75,444.55,10
20100601|2010-02-21 17:30,22,443.8,443.9,443.5,443.5,7
20100601|2010-02-21 18:00,22,443.5,446.5,443.5,445,24
20100601|2010-02-21 18:30,22,446,446.8,445.5,446,19
20100601|2010-02-21 19:00,22,447.15,447.15,445.1,445.2,7
20100601|2010-02-21 19:30,22,445,445,445,445,10
20100601|2010-02-21 20:00,22,446,446,445.65,445.65,8
20100601|2010-02-21 20:30,22,444.75,446,444.75,446,3
20100601|2010-02-21 21:00,22,446,446,446,446,1
20100601|2010-02-21 22:30,22,444.7,444.7,444.5,444.5,2
20100601|2010-02-21 23:30,22,445.95,446,444.7,446,5
20100601|2010-02-22 00:00,22,444.7,444.7,444.7,444.7,1
20100601|2010-02-22 00:30,22,446.45,446.5,446.45,446.5,2
20100601|2010-02-22 01:00,22,444.7,444.7,444.5,444.5,3
20100601|2010-02-22 01:30,22,446,446,446,446,1
20100601|2010-02-22 02:00,22,446.45,446.45,445.95,445.95,2
20100601|2010-02-22 02:30,22,445.5,445.5,444.7,445,3
20100601|2010-02-22 03:00,22,444.2,444.2,444.2,444.2,1
20100601|2010-02-22 03:30,22,445.5,445.5,445.5,445.5,1
20100601|2010-02-22 04:00,22,443.8,443.8,441.1,442.25,6
20100601|2010-02-22 05:00,22,444.6,445,444.6,445,3
20100601|2010-02-22 05:30,22,445.35,445.6,445,445.6,14
20100601|2010-02-22 06:00,22,445.6,445.6,445.6,445.6,4
20100601|2010-02-22 06:30,22,445.6,445.6,445.6,445.6,1
20100601|2010-02-22 07:00,22,446.55,446.55,446.55,446.55,1
20100601|2010-02-22 07:30,22,446.05,446.15,443,443,14
20100601|2010-02-22 08:00,22,442.8,443.5,442.25,443,90
20100601|2010-02-22 08:30,22,443,443,441,441,25
20100601|2010-02-22 09:00,22,440.35,441.75,440,441.7,16
20100601|2010-02-22 09:30,22,441.85,441.85,438,438,30
20100601|2010-02-22 10:00,22,437.5,442,436.85,440.25,29
20100601|2010-02-22 10:30,22,440.25,441,439.8,439.8,12
20100601|2010-02-22 11:00,22,440.25,442.45,440.25,442,11
20100601|2010-02-22 11:30,22,442.6,445,442.6,445,37
20100601|2010-02-22 12:00,22,445.2,445.2,443.15,443.6,3
20100601|2010-02-22 12:30,22,443.05,443.05,442.8,443,10
20100601|2010-02-22 13:30,22,444,444,444,444,1
20100601|2010-02-22 14:00,22,443.7,443.7,443.7,443.7,1
20100601|2010-02-22 14:30,22,443.35,443.35,442.7,442.7,6
20100601|2010-02-22 15:30,22,444.4,445,444.4,445,8
20100601|2010-02-22 18:00,23,444.95,444.95,444.95,444.95,1
20100601|2010-02-22 18:30,23,439.7,439.7,439.7,439.7,1
20100601|2010-02-22 19:30,23,439.65,439.65,439.5,439.5,2
20100601|2010-02-22 20:00,23,440,440,440,440,2
20100601|2010-02-22 20:30,23,440.5,440.5,440.5,440.5,2
20100601|2010-02-22 21:00,23,440.5,440.5,440.5,440.5,1
20100601|2010-02-22 21:30,23,442,442,442,442,1
20100601|2010-02-22 22:30,23,443,443,443,443,1
20100601|2010-02-22 23:00,23,443.9,443.9,443.75,443.75,3
20100601|2010-02-22 23:30,23,443.95,443.95,443.8,443.8,4
20100601|2010-02-23 00:30,23,443.5,443.75,443.5,443.75,4
20100601|2010-02-23 01:00,23,443.8,444.3,442.8,443.3,5
20100601|2010-02-23 01:30,23,443.1,446.95,443.1,446.95,3
20100601|2010-02-23 02:00,23,447,453,446.5,451.35,114
20100601|2010-02-23 02:30,23,450.45,450.45,449,449,10
20100601|2010-02-23 03:00,23,448,448,446,446,12
20100601|2010-02-23 03:30,23,445.4,447,445,446.5,13
20100601|2010-02-23 04:00,23,446.4,446.45,445,445,5
20100601|2010-02-23 04:30,23,445,446.2,444.2,444.2,5
20100601|2010-02-23 05:00,23,442.25,443.55,442.25,443.55,2
20100601|2010-02-23 05:30,23,442.85,442.85,441.1,441.5,17
20100601|2010-02-23 06:00,23,441.6,444.65,441.6,444.2,5
20100601|2010-02-23 06:30,23,445.5,446,445.5,446,7
20100601|2010-02-23 07:00,23,444,444.5,444,444.2,3
20100601|2010-02-23 07:30,23,444.5,444.55,440,442,111
20100601|2010-02-23 08:00,23,441.1,441.45,440,440.75,43
20100601|2010-02-23 08:30,23,441,441.8,439.55,441.8,40
20100601|2010-02-23 09:00,23,442.8,443.3,435.9,438.2,78
20100601|2010-02-23 09:30,23,438.95,440,435.65,437.7,52
20100601|2010-02-23 10:00,23,437.2,437.7,435.95,436.85,64
20100601|2010-02-23 10:30,23,436.95,437,435.9,436,19
20100601|2010-02-23 11:00,23,435.8,435.8,432.5,433,47
20100601|2010-02-23 11:30,23,435.35,437.85,432.8,434.25,95
20100601|2010-02-23 12:00,23,434.5,436,434,435.85,26
20100601|2010-02-23 12:30,23,435.95,436,433.3,433.3,11
20100601|2010-02-23 13:00,23,433.8,434.1,433.5,434.1,3
20100601|2010-02-23 13:30,23,434.1,434.1,434.1,434.1,1
20100601|2010-02-23 14:00,23,435.4,435.4,434.95,434.95,6
20100601|2010-02-23 14:30,23,434.95,434.95,432.5,432.5,17
20100601|2010-02-23 15:00,23,432.5,432.5,432.45,432.5,6
20100601|2010-02-23 15:30,23,433.25,433.25,433.25,433.25,1
20100601|2010-02-23 16:00,23,433.4,433.4,433.4,433.4,1
20100601|2010-02-23 17:00,24,434,435,432,435,21
20100601|2010-02-23 17:30,24,434.95,434.95,434.95,434.95,3
20100601|2010-02-23 18:00,24,435.8,435.8,435.8,435.8,2
20100601|2010-02-23 18:30,24,435.15,435.3,435.15,435.3,2
20100601|2010-02-23 19:00,24,434.8,435,434.5,435,5
20100601|2010-02-23 19:30,24,435,435,434,434,4
20100601|2010-02-23 20:00,24,434.75,435,434.75,435,7
20100601|2010-02-23 20:30,24,435,435,434,434,2
20100601|2010-02-23 21:30,24,434,434,434,434,1
20100601|2010-02-23 22:00,24,434.5,434.5,434.5,434.5,1
20100601|2010-02-23 22:30,24,434.5,434.5,434.5,434.5,1
20100601|2010-02-23 23:00,24,433.7,433.7,433.7,433.7,1
20100601|2010-02-23 23:30,24,433.8,433.8,433.7,433.7,2
20100601|2010-02-24 00:30,24,434.95,434.95,434.5,434.5,3
20100601|2010-02-24 01:00,24,434.5,434.5,432.65,432.65,4
20100601|2010-02-24 01:30,24,432.65,432.65,431.1,432.1,6
20100601|2010-02-24 02:00,24,431.65,432.5,431.65,432.5,2
20100601|2010-02-24 02:30,24,432.5,432.5,432.5,432.5,1
20100601|2010-02-24 03:00,24,432,432.5,429,429,43
20100601|2010-02-24 03:30,24,428.9,429.9,428.65,429.9,17
20100601|2010-02-24 04:00,24,431.1,432,429.8,430,127
20100601|2010-02-24 04:30,24,429.85,429.85,428.8,429,59
20100601|2010-02-24 05:00,24,429,430.5,426.85,427.05,111
20100601|2010-02-24 05:30,24,427.05,429.5,427.05,429.2,27
20100601|2010-02-24 06:00,24,429.8,429.8,426.8,427.85,6
20100601|2010-02-24 06:30,24,427.2,430.35,427.1,427.1,21
20100601|2010-02-24 07:00,24,428,431.95,427.1,431.95,88
20100601|2010-02-24 07:30,24,431.25,432.8,426.7,428.8,85
20100601|2010-02-24 08:00,24,429.25,430.8,428.5,429.95,26
20100601|2010-02-24 08:30,24,431.3,432.2,428.55,430.5,98
20100601|2010-02-24 09:00,24,431,432.5,428.6,430.15,99
20100601|2010-02-24 09:30,24,430.15,431,428.5,429.9,73
20100601|2010-02-24 10:00,24,429.35,430.7,426.1,427.05,84
20100601|2010-02-24 10:30,24,427.65,427.8,426.65,427.65,42
20100601|2010-02-24 11:00,24,426.85,426.85,422.1,425.4,104
20100601|2010-02-24 11:30,24,426.3,428,423.9,424,89
20100601|2010-02-24 12:00,24,424.3,424.3,422.05,423.75,49
20100601|2010-02-24 12:30,24,423.2,423.8,422.05,423.5,21
20100601|2010-02-24 13:00,24,423.5,423.6,423.1,423.1,20
20100601|2010-02-24 13:30,24,423.1,424.4,422.45,423.95,22
20100601|2010-02-24 14:00,24,423.35,423.65,423.35,423.65,2
20100601|2010-02-24 14:30,24,422.8,424,422.25,423.55,11
20100601|2010-02-24 15:00,24,424,424,422.25,422.25,4
20100601|2010-02-24 16:00,24,422.7,422.7,422.7,422.7,1
20100601|2010-02-24 17:00,25,422.3,422.3,422.3,422.3,1
20100601|2010-02-24 17:30,25,423.95,423.95,423.95,423.95,1
20100601|2010-02-24 18:00,25,424,427.25,424,427,21
20100601|2010-02-24 18:30,25,426,426,424.6,424.6,5
20100601|2010-02-24 19:00,25,424.75,425.85,424.75,425.85,3
20100601|2010-02-24 19:30,25,425.9,427,425.9,427,18
20100601|2010-02-24 20:30,25,425.85,425.85,425,425,2
20100601|2010-02-24 21:00,25,423.55,423.55,423.5,423.5,4
20100601|2010-02-24 22:00,25,422.3,422.3,416.1,417,210
20100601|2010-02-24 22:30,25,417.05,419,417,419,11
20100601|2010-02-24 23:00,25,419.45,419.45,417.75,418.05,19
20100601|2010-02-24 23:30,25,419.05,419.1,419.05,419.1,2
20100601|2010-02-25 00:00,25,419.5,419.5,419.5,419.5,2
20100601|2010-02-25 00:30,25,419.3,419.7,419.3,419.7,2
20100601|2010-02-25 01:00,25,420.25,421,420.25,421,6
20100601|2010-02-25 01:30,25,419.1,419.5,418.05,419.5,20
20100601|2010-02-25 02:00,25,418.05,420.1,418.05,418.75,13
20100601|2010-02-25 02:30,25,418.45,420.3,418,420,21
20100601|2010-02-25 03:00,25,419,419,418.9,419,7
20100601|2010-02-25 03:30,25,417.75,418.5,417.05,418.5,34
20100601|2010-02-25 04:00,25,418.55,420,418.55,420,12
20100601|2010-02-25 04:30,25,419.5,419.5,419.5,419.5,5
20100601|2010-02-25 05:00,25,420.25,422.25,420.25,422.25,6
20100601|2010-02-25 05:30,25,422,422.05,420.7,421.95,11
20100601|2010-02-25 06:00,25,422,422,422,422,17
20100601|2010-02-25 06:30,25,421,421,419.55,420,18
20100601|2010-02-25 07:00,25,420.9,421.9,419.8,421.5,16
20100601|2010-02-25 07:30,25,422,422.75,418,420.5,67
20100601|2010-02-25 08:00,25,420.7,422,418,419.3,220
20100601|2010-02-25 08:30,25,419.25,423,418.1,423,109
20100601|2010-02-25 09:00,25,422.35,424,420.6,420.9,89
20100601|2010-02-25 09:30,25,421.95,423.75,420.95,423.25,78
20100601|2010-02-25 10:00,25,423.6,426.5,423.05,423.05,207
20100601|2010-02-25 10:30,25,423.05,423.6,422,423.4,86
20100601|2010-02-25 11:00,25,423,424.35,422.95,424.35,25
20100601|2010-02-25 11:30,25,424.5,425.6,423,424.95,64
20100601|2010-02-25 12:00,25,425,425.8,424.5,424.5,41
20100601|2010-02-25 12:30,25,423.8,426,423.75,426,28
20100601|2010-02-25 13:00,25,426.25,427,422.9,422.9,61
20100601|2010-02-25 13:30,25,422.55,423.95,422,423.95,51
20100601|2010-02-25 14:00,25,424,424,423.5,423.5,3
20100601|2010-02-25 14:30,25,423,424,423,424,3
20100601|2010-02-25 15:00,25,421.2,424.2,421.15,424.2,20
20100601|2010-02-25 15:30,25,424,424,424,424,1
20100601|2010-02-25 18:30,26,425,425,425,425,5
20100601|2010-02-25 19:00,26,424.95,425.65,424.95,425.5,16
20100601|2010-02-25 19:30,26,425.6,427,425.5,427,8
20100601|2010-02-25 20:30,26,426.15,426.15,426.15,426.15,11
20100601|2010-02-25 21:30,26,426.1,426.1,426.1,426.1,1
20100601|2010-02-25 22:00,26,427,427.3,427,427.3,9
20100601|2010-02-25 23:00,26,427,427,427,427,3
20100601|2010-02-26 00:00,26,427.6,428.95,427.6,428.95,2
20100601|2010-02-26 00:30,26,426.9,429,426.9,429,5
20100601|2010-02-26 01:30,26,428.5,431,428.15,428.15,29
20100601|2010-02-26 02:00,26,428.5,428.5,428.5,428.5,1
20100601|2010-02-26 02:30,26,428.95,429,428.95,429,3
20100601|2010-02-26 03:00,26,430,431,430,431,2
20100601|2010-02-26 03:30,26,431,432.5,429.25,432.5,29
20100601|2010-02-26 04:00,26,432.45,432.5,430.15,430.15,8
20100601|2010-02-26 04:30,26,431.5,434,431.05,432.4,20
20100601|2010-02-26 05:00,26,431.25,431.25,430.75,430.75,3
20100601|2010-02-26 05:30,26,430.85,431,429.65,429.65,16
20100601|2010-02-26 06:00,26,431,431.85,431,431.85,3
20100601|2010-02-26 06:30,26,430.45,430.45,429.15,430.2,9
20100601|2010-02-26 07:00,26,430,431.2,429.5,430.45,23
20100601|2010-02-26 07:30,26,429.8,432.6,428.15,432.4,54
20100601|2010-02-26 08:00,26,432.25,432.25,430.3,430.6,93
20100601|2010-02-26 08:30,26,430.45,431.75,430.05,431.55,28
20100601|2010-02-26 09:00,26,430.9,432.8,428.85,432.6,120
20100601|2010-02-26 09:30,26,433.2,434,432.55,433,32
20100601|2010-02-26 10:00,26,433.1,433.45,432.85,432.85,32
20100601|2010-02-26 10:30,26,433.5,434.3,433.05,434.3,35
20100601|2010-02-26 11:00,26,434.05,434.3,432.1,432.5,152
20100601|2010-02-26 11:30,26,432.5,434.2,430.9,433.65,126
20100601|2010-02-26 12:00,26,433.2,433.2,431.65,432.35,57
20100601|2010-02-26 12:30,26,433.5,433.65,432.55,433.65,8
20100601|2010-02-26 13:00,26,433.7,433.75,432.6,432.8,22
20100601|2010-02-26 13:30,26,432.8,433.2,432.55,432.55,4
20100601|2010-02-26 14:00,26,433.2,433.7,433,433.7,4
20100601|2010-02-26 14:30,26,432.85,433.6,432.5,433.35,19
20100601|2010-02-26 15:00,26,433.65,433.75,433.65,433.75,3
20100601|2010-02-26 15:30,26,433.75,433.75,433.75,433.75,2
20100601|2010-02-28 17:00,1,434.5,435.7,434.35,434.35,8
20100601|2010-02-28 17:30,1,434.75,434.75,434.75,434.75,1
20100601|2010-02-28 18:00,1,434.9,435,433.9,433.9,3
20100601|2010-02-28 18:30,1,434.3,435,434.3,435,17
20100601|2010-02-28 19:00,1,434.45,434.45,433.85,433.85,9
20100601|2010-02-28 19:30,1,433.8,433.8,433.05,433.05,3
20100601|2010-02-28 20:00,1,434,434,434,434,5
20100601|2010-02-28 21:00,1,434,434,434,434,1
20100601|2010-02-28 21:30,1,434.85,435,434.85,435,2
20100601|2010-02-28 22:00,1,433.15,433.65,433.15,433.25,7
20100601|2010-02-28 23:30,1,435,435,434,434,3
20100601|2010-03-01 00:30,1,434.95,434.95,433,433,7
20100601|2010-03-01 01:00,1,433.65,433.65,433.65,433.65,1
20100601|2010-03-01 01:30,1,434.75,435,433.55,434.45,12
20100601|2010-03-01 02:00,1,435.75,440,435.75,437.5,51
20100601|2010-03-01 02:30,1,438.9,440,438.9,439,49
20100601|2010-03-01 03:00,1,439.65,441.25,437.95,437.95,60
20100601|2010-03-01 03:30,1,437.65,439.1,437,438.5,17
20100601|2010-03-01 04:00,1,438.3,438.35,437.85,437.85,13
20100601|2010-03-01 04:30,1,437.6,437.6,437.6,437.6,10
20100601|2010-03-01 05:00,1,437.3,438,436.6,438,16
20100601|2010-03-01 05:30,1,437.6,437.65,435.5,435.5,41
20100601|2010-03-01 06:00,1,436.35,436.35,435,435,43
20100601|2010-03-01 06:30,1,434,435.85,434,435.85,11
20100601|2010-03-01 07:00,1,435.95,438.95,435.9,438,43
20100601|2010-03-01 07:30,1,438.15,439.25,436.6,438.5,56
20100601|2010-03-01 08:00,1,437.7,438.75,437.2,437.5,35
20100601|2010-03-01 08:30,1,438,438.8,436.8,436.8,59
20100601|2010-03-01 09:00,1,436.1,438.05,436,437,20
20100601|2010-03-01 09:30,1,436.5,438.45,436.35,438.25,61
20100601|2010-03-01 10:00,1,437.75,437.85,434.7,437.7,136
20100601|2010-03-01 10:30,1,438,438.9,437.95,438.75,52
20100601|2010-03-01 11:00,1,438.8,439.25,437.75,437.95,37
20100601|2010-03-01 11:30,1,438.25,438.65,437.05,438.65,20
20100601|2010-03-01 12:00,1,438.25,438.25,437.6,437.6,39
20100601|2010-03-01 12:30,1,437.55,438.95,437.55,438.95,11
20100601|2010-03-01 13:00,1,438.05,438.6,434.25,435.8,26
20100601|2010-03-01 13:30,1,435,435,435,435,1
20100601|2010-03-01 14:00,1,435.85,436.5,435.25,435.25,5
20100601|2010-03-01 14:30,1,434.35,434.55,434.35,434.5,9
20100601|2010-03-01 15:00,1,434.5,434.5,433.7,434.5,10
20100601|2010-03-01 17:00,2,434.5,434.5,434.5,434.5,1
20100601|2010-03-01 18:00,2,434.55,434.55,434.55,434.55,1
20100601|2010-03-01 19:00,2,437.85,437.85,437.85,437.85,1
20100601|2010-03-01 19:30,2,437.85,438,437.85,438,8
20100601|2010-03-01 20:00,2,438,438,436.4,436.4,22
20100601|2010-03-01 21:30,2,435.9,435.9,435.9,435.9,1
20100601|2010-03-01 23:00,2,437.95,439.35,437.95,439.35,25
20100601|2010-03-01 23:30,2,439.05,439.05,439.05,439.05,1
20100601|2010-03-02 00:00,2,439.2,439.5,439.2,439.5,4
20100601|2010-03-02 00:30,2,439.5,439.5,439.5,439.5,1
20100601|2010-03-02 01:00,2,438,438,438,438,10
20100601|2010-03-02 01:30,2,438.45,438.5,438.45,438.5,8
20100601|2010-03-02 02:00,2,438.4,439,438,438,14
20100601|2010-03-02 02:30,2,438.55,438.55,438.5,438.5,2
20100601|2010-03-02 03:00,2,438.4,438.4,437.65,437.65,14
20100601|2010-03-02 03:30,2,437,437,437,437,4
20100601|2010-03-02 04:00,2,438.5,438.5,438.5,438.5,3
20100601|2010-03-02 04:30,2,438,438,438,438,30
20100601|2010-03-02 05:00,2,439,440,439,439.75,49
20100601|2010-03-02 05:30,2,439.15,441.95,439.15,441.7,92
20100601|2010-03-02 06:00,2,441.45,441.45,440.7,441,5
20100601|2010-03-02 06:30,2,441.9,442,441.75,442,51
20100601|2010-03-02 07:00,2,441.95,443.4,441.95,443.4,90
20100601|2010-03-02 07:30,2,443.4,445,441,441,101
20100601|2010-03-02 08:00,2,440,442.4,439.3,442.4,122
20100601|2010-03-02 08:30,2,443,443.25,442,442,70
20100601|2010-03-02 09:00,2,441.8,442,440.8,441.6,66
20100601|2010-03-02 09:30,2,441.6,444.7,441.25,444,109
20100601|2010-03-02 10:00,2,444,444.45,443.75,444.45,59
20100601|2010-03-02 10:30,2,444.4,444.95,443.5,444.95,133
20100601|2010-03-02 11:00,2,444.85,445.2,444.6,444.65,18
20100601|2010-03-02 11:30,2,444.6,445,443.4,444.75,70
20100601|2010-03-02 12:00,2,444.9,446,443.7,444.3,101
20100601|2010-03-02 12:30,2,444.15,444.95,443.3,444.2,19
20100601|2010-03-02 13:00,2,444.05,444.8,443.2,443.7,17
20100601|2010-03-02 13:30,2,443.6,443.7,443,443,14
20100601|2010-03-02 14:00,2,443.5,443.5,442.45,442.95,33
20100601|2010-03-02 14:30,2,442.4,442.45,442.25,442.45,10
20100601|2010-03-02 15:00,2,442.45,442.45,441.3,441.3,10
20100601|2010-03-02 18:00,3,442.95,444,442.95,444,5
20100601|2010-03-02 18:30,3,443.6,443.6,443.6,443.6,1
20100601|2010-03-02 21:30,3,443.6,443.6,443.5,443.5,2
20100601|2010-03-02 22:00,3,443.5,443.5,443.5,443.5,1
20100601|2010-03-02 22:30,3,443.5,445.95,443,445.95,26
20100601|2010-03-02 23:30,3,445.1,445.1,445,445,5
20100601|2010-03-03 00:00,3,445,445.55,445,445.55,4
20100601|2010-03-03 00:30,3,445.4,445.4,444,444,6
20100601|2010-03-03 01:00,3,444,444,443,443,5
20100601|2010-03-03 01:30,3,442,442.5,442,442.5,6
20100601|2010-03-03 02:00,3,442.6,445.65,441.45,441.45,8
20100601|2010-03-03 02:30,3,442.7,443.05,441.65,441.65,3
20100601|2010-03-03 03:00,3,443.05,443.05,443.05,443.05,33
20100601|2010-03-03 03:30,3,444.4,445,444.1,445,11
20100601|2010-03-03 04:00,3,444.5,445,442.9,443.4,21
20100601|2010-03-03 04:30,3,444.4,444.4,444,444,29
20100601|2010-03-03 05:00,3,444,444.1,444,444,46
20100601|2010-03-03 05:30,3,445.2,445.95,445.05,445.05,18
20100601|2010-03-03 06:00,3,445.25,445.25,444.85,445,6
20100601|2010-03-03 06:30,3,444.85,445,444.85,445,6
20100601|2010-03-03 07:00,3,445.2,446.5,445.2,446,92
20100601|2010-03-03 07:30,3,446.5,448.5,446,447.25,143
20100601|2010-03-03 08:00,3,447.25,447.25,444.55,445.35,183
20100601|2010-03-03 08:30,3,445.35,448.5,443.7,447.45,149
20100601|2010-03-03 09:00,3,447.3,448.75,446.3,448.05,161
20100601|2010-03-03 09:30,3,448.05,449.5,448,449.5,146
20100601|2010-03-03 10:00,3,449.65,451.05,448.5,449.2,189
20100601|2010-03-03 10:30,3,449.2,451.05,449,449.9,99
20100601|2010-03-03 11:00,3,449.8,450.85,449,449.35,125
20100601|2010-03-03 11:30,3,450.15,451.45,449.3,450.5,37
20100601|2010-03-03 12:00,3,450.55,451.5,449.75,450.85,31
20100601|2010-03-03 12:30,3,450.95,453.75,449.5,453,92
20100601|2010-03-03 13:00,3,452.35,452.75,450.5,450.5,52
20100601|2010-03-03 13:30,3,450.8,451.05,450,450.65,12
20100601|2010-03-03 14:00,3,450.05,451,449,449,120
20100601|2010-03-03 15:00,3,449,449,449,449,1
20100601|2010-03-03 15:30,3,449,449,449,449,2
20100601|2010-03-03 16:00,3,449.1,449.1,449.1,449.1,1
20100601|2010-03-03 17:00,4,449.25,449.25,449.25,449.25,2
20100601|2010-03-03 17:30,4,450.4,450.4,450.4,450.4,1
20100601|2010-03-03 18:00,4,450.4,450.4,448.9,448.9,11
20100601|2010-03-03 18:30,4,448.9,448.9,448.8,448.8,22
20100601|2010-03-03 19:00,4,448.8,448.8,448.3,448.55,10
20100601|2010-03-03 19:30,4,448.8,448.8,448.8,448.8,5
20100601|2010-03-03 20:00,4,449.25,449.25,448.8,448.8,2
20100601|2010-03-03 20:30,4,449,449,448.8,448.8,9
20100601|2010-03-03 21:00,4,448.3,448.3,448.3,448.3,2
20100601|2010-03-03 21:30,4,448.5,448.5,448.5,448.5,5
20100601|2010-03-03 22:00,4,447.85,447.85,447.85,447.85,1
20100601|2010-03-03 22:30,4,448.8,448.8,448.8,448.8,3
20100601|2010-03-03 23:00,4,448.8,450,448.8,450,4
20100601|2010-03-03 23:30,4,449.75,449.75,449.75,449.75,1
20100601|2010-03-04 00:00,4,448.9,448.9,448.9,448.9,2
20100601|2010-03-04 00:30,4,449.5,449.5,448.25,448.25,8
20100601|2010-03-04 01:00,4,447.95,448.25,447.95,448.25,27
20100601|2010-03-04 01:30,4,448.5,450.75,448.5,450.75,11
20100601|2010-03-04 02:00,4,450.75,453.85,450.75,453.05,52
20100601|2010-03-04 02:30,4,453.05,455,453.05,455,42
20100601|2010-03-04 03:00,4,455.55,462,455.55,459.25,202
20100601|2010-03-04 03:30,4,458.5,459.5,458.5,458.8,21
20100601|2010-03-04 04:00,4,458.7,463,458.7,461.65,69
20100601|2010-03-04 04:30,4,461.2,464.2,461,463.9,82
20100601|2010-03-04 05:00,4,463,463.55,462,463,25
20100601|2010-03-04 05:30,4,462.75,463,462.4,462.6,10
20100601|2010-03-04 06:00,4,462,463.5,462,462.25,30
20100601|2010-03-04 06:30,4,462.75,463,458.75,459,64
20100601|2010-03-04 07:00,4,459,460.5,458.8,460.5,54
20100601|2010-03-04 07:30,4,460.7,463.5,459,459.25,116
20100601|2010-03-04 08:00,4,459.15,459.15,456.1,457.85,100
20100601|2010-03-04 08:30,4,458,458.3,456.45,457,67
20100601|2010-03-04 09:00,4,457,457.1,455.6,456,106
20100601|2010-03-04 09:30,4,455.85,456,451.25,455.5,201
20100601|2010-03-04 10:00,4,455.8,458.05,455.8,457.55,145
20100601|2010-03-04 10:30,4,457.7,458.45,457,458.45,114
20100601|2010-03-04 11:00,4,458.6,460.25,458.4,460.25,43
20100601|2010-03-04 11:30,4,460.5,463.75,459,463.75,161
20100601|2010-03-04 12:00,4,464.35,465.95,461.6,462.05,62
20100601|2010-03-04 12:30,4,462.05,462.05,460.5,461,48
20100601|2010-03-04 13:00,4,460.5,460.5,459.2,459.2,11
20100601|2010-03-04 13:30,4,459,459.95,458.5,459.5,20
20100601|2010-03-04 14:00,4,459.45,461.8,458.55,461.8,23
20100601|2010-03-04 14:30,4,462.3,464,462.3,464,5
20100601|2010-03-04 15:00,4,463.5,464.25,463.1,463.1,9
20100601|2010-03-04 15:30,4,463.05,463.05,460.7,460.7,6
20100601|2010-03-04 16:00,4,461.95,461.95,461.95,461.95,1
20100601|2010-03-04 17:00,5,462.5,462.5,462.5,462.5,2
20100601|2010-03-04 17:30,5,462.6,463.05,462.6,463.05,3
20100601|2010-03-04 18:00,5,463,463,460.05,460.5,18
20100601|2010-03-04 19:00,5,460.05,460.05,460.05,460.05,3
20100601|2010-03-04 19:30,5,460.7,462.3,460.7,462.3,4
20100601|2010-03-04 20:00,5,463.2,463.2,463.2,463.2,4
20100601|2010-03-04 20:30,5,463.3,463.5,463.2,463.2,14
20100601|2010-03-04 21:00,5,463.2,463.2,463.2,463.2,1
20100601|2010-03-04 21:30,5,463.2,463.2,463.2,463.2,9
20100601|2010-03-04 22:30,5,463.75,465,463.75,465,10
20100601|2010-03-04 23:00,5,465,465.15,465,465.15,11
20100601|2010-03-04 23:30,5,465.15,465.15,465.15,465.15,1
20100601|2010-03-05 00:00,5,465.3,465.3,463.55,464.1,8
20100601|2010-03-05 00:30,5,464.05,465.45,464,465.45,8
20100601|2010-03-05 01:00,5,465,466,465,466,16
20100601|2010-03-05 01:30,5,466.45,467.35,466.45,466.55,62
20100601|2010-03-05 02:00,5,466.9,466.95,465,466.95,9
20100601|2010-03-05 02:30,5,465.8,465.8,465.7,465.7,7
20100601|2010-03-05 03:00,5,465.7,466.5,465.15,465.15,3
20100601|2010-03-05 03:30,5,466.55,466.8,465,465,50
20100601|2010-03-05 04:00,5,466,466,464.75,464.75,23
20100601|2010-03-05 04:30,5,465,465,465,465,1
20100601|2010-03-05 05:00,5,465.6,465.6,465.35,465.35,5
20100601|2010-03-05 05:30,5,465,465.9,465,465.9,4
20100601|2010-03-05 06:00,5,465.95,465.95,465,465.2,4
20100601|2010-03-05 06:30,5,465.2,465.8,464.5,464.5,32
20100601|2010-03-05 07:00,5,465,466.1,465,466.1,27
20100601|2010-03-05 07:30,5,466.4,468.65,464.5,467.85,238
20100601|2010-03-05 08:00,5,467.45,467.9,466,467.9,41
20100601|2010-03-05 08:30,5,468.2,472.8,467,472.2,345
20100601|2010-03-05 09:00,5,472,479,472,476.6,417
20100601|2010-03-05 09:30,5,476.55,477,473.45,473.45,37
20100601|2010-03-05 10:00,5,473.45,478.45,473.45,478.45,316
20100601|2010-03-05 10:30,5,477.3,477.3,473.4,474.4,82
20100601|2010-03-05 11:00,5,474,475.5,473,475.25,40
20100601|2010-03-05 11:30,5,475.25,476.95,474.1,476.9,45
20100601|2010-03-05 12:00,5,476.7,476.9,476,476.3,45
20100601|2010-03-05 12:30,5,476.75,477.5,476.3,477.5,25
20100601|2010-03-05 13:00,5,477.5,479.1,477.45,478,33
20100601|2010-03-05 13:30,5,478.75,479.1,478.5,478.5,17
20100601|2010-03-05 14:00,5,479,479.15,478,479.15,12
20100601|2010-03-05 14:30,5,477.8,479.15,477.8,479.15,2
20100601|2010-03-05 15:00,5,479.75,479.75,479,479,13
20100601|2010-03-05 15:30,5,478.5,480,478.5,479.4,18
20100601|2010-03-07 17:00,8,478.6,481.95,478.5,480.8,23
20100601|2010-03-07 17:30,8,480.05,480.05,477,477,18
20100601|2010-03-07 18:30,8,477.15,477.15,475,475,31
20100601|2010-03-07 19:00,8,476.25,476.25,475,475,6
20100601|2010-03-07 20:00,8,476.5,476.95,476.5,476.95,11
20100601|2010-03-07 20:30,8,476.7,476.7,476.7,476.7,1
20100601|2010-03-07 21:00,8,477.2,477.2,477.2,477.2,3
20100601|2010-03-07 21:30,8,477.25,477.25,476.5,476.5,10
20100601|2010-03-07 22:30,8,476.85,476.85,473.7,474.8,27
20100601|2010-03-07 23:00,8,475.7,475.7,475.7,475.7,1
20100601|2010-03-08 00:00,8,475,476.85,475,476.85,11
20100601|2010-03-08 00:30,8,476.25,477,476.1,477,9
20100601|2010-03-08 01:00,8,477.5,477.5,475.7,476.2,27
20100601|2010-03-08 01:30,8,476.95,478.9,476.95,477.3,30
20100601|2010-03-08 02:00,8,477.9,479,476.5,477.45,30
20100601|2010-03-08 02:30,8,477.45,477.45,476.65,476.8,7
20100601|2010-03-08 03:00,8,476.5,479,476.5,478,48
20100601|2010-03-08 03:30,8,478,478.5,478,478.5,5
20100601|2010-03-08 04:00,8,478.5,479.9,478.5,479.7,52
20100601|2010-03-08 04:30,8,477.55,479.25,477.5,479,21
20100601|2010-03-08 05:00,8,479.25,481,478.75,478.75,38
20100601|2010-03-08 05:30,8,478.75,478.75,477.5,477.5,8
20100601|2010-03-08 06:00,8,477.5,479.25,477.5,479.25,18
20100601|2010-03-08 06:30,8,479.25,479.8,479,479.8,9
20100601|2010-03-08 07:00,8,479.8,479.8,477.8,478,35
20100601|2010-03-08 07:30,8,478.85,480,477.55,477.55,89
20100601|2010-03-08 08:00,8,478,478,476.25,477,107
20100601|2010-03-08 08:30,8,477.25,477.5,473.25,474.1,136
20100601|2010-03-08 09:00,8,473.65,475.15,473.3,475,53
20100601|2010-03-08 09:30,8,474.85,476,470.5,475.5,194
20100601|2010-03-08 10:00,8,475.55,475.7,470.8,471.8,57
20100601|2010-03-08 10:30,8,470.5,472.6,469.3,472.05,78
20100601|2010-03-08 11:00,8,471.7,472.9,469.5,472.9,72
20100601|2010-03-08 11:30,8,472.7,473,470.75,470.75,33
20100601|2010-03-08 12:00,8,472.7,472.7,472,472,11
20100601|2010-03-08 12:30,8,471.5,472,471.2,472,13
20100601|2010-03-08 13:00,8,472.1,472.7,471.9,472.2,4
20100601|2010-03-08 13:30,8,472.1,473,472.1,473,20
20100601|2010-03-08 14:00,8,473,473,472.1,472.1,5
20100601|2010-03-08 14:30,8,472.25,472.9,471.6,472.9,8
20100601|2010-03-08 15:00,8,471.45,472.9,471.45,472.7,4
20100601|2010-03-08 15:30,8,473,473,473,473,1
20100601|2010-03-08 17:00,9,473,473,473,473,3
20100601|2010-03-08 18:00,9,472.8,472.8,471.4,471.4,17
20100601|2010-03-08 18:30,9,471.15,471.15,468.25,468.25,38
20100601|2010-03-08 19:00,9,468.3,469,468.1,469,19
20100601|2010-03-08 19:30,9,467.7,467.7,467.6,467.6,4
20100601|2010-03-08 20:00,9,467.6,469,467.1,469,8
20100601|2010-03-08 20:30,9,469,469,466.6,466.6,27
20100601|2010-03-08 21:30,9,467.6,467.6,466.25,466.5,33
20100601|2010-03-08 22:00,9,466.1,466.5,465.45,465.45,29
20100601|2010-03-08 22:30,9,465.7,465.7,465.4,465.4,4
20100601|2010-03-08 23:00,9,466.5,467.5,466.5,467.5,5
20100601|2010-03-08 23:30,9,465.9,465.9,465.9,465.9,5
20100601|2010-03-09 00:00,9,465.95,466.7,465.1,465.1,18
20100601|2010-03-09 00:30,9,466,466.5,466,466,12
20100601|2010-03-09 01:00,9,465.25,465.95,464.95,465.95,15
20100601|2010-03-09 01:30,9,465.95,469,465.95,467.9,12
20100601|2010-03-09 02:00,9,469.85,471.7,468,468,25
20100601|2010-03-09 02:30,9,468.5,469,466.2,466.2,21
20100601|2010-03-09 03:00,9,466.65,468,465.95,466.8,59
20100601|2010-03-09 03:30,9,466.3,466.3,462.55,464,94
20100601|2010-03-09 04:00,9,463.65,464.5,461.4,461.45,50
20100601|2010-03-09 04:30,9,461.45,461.45,455.3,457.5,250
20100601|2010-03-09 05:00,9,457.7,460,456.8,460,40
20100601|2010-03-09 05:30,9,459.25,460.9,459.25,460,51
20100601|2010-03-09 06:00,9,461,461,459.6,461,82
20100601|2010-03-09 06:30,9,460.25,461,459.85,461,22
20100601|2010-03-09 07:00,9,460.7,461.6,457.6,457.75,79
20100601|2010-03-09 07:30,9,457.75,459.4,457.6,459.2,106
20100601|2010-03-09 08:00,9,459.25,464.65,458.65,464.65,79
20100601|2010-03-09 08:30,9,464.7,469.3,464.7,468.25,86
20100601|2010-03-09 09:00,9,468.95,470,467,467.8,100
20100601|2010-03-09 09:30,9,467.5,468.95,465.55,466.9,115
20100601|2010-03-09 10:00,9,466.4,467.1,464.65,467.1,35
20100601|2010-03-09 10:30,9,467.8,473,467.8,473,169
20100601|2010-03-09 11:00,9,473.15,474.05,465.2,467,122
20100601|2010-03-09 11:30,9,468.4,469.5,467,469.5,28
20100601|2010-03-09 12:00,9,469.5,469.5,467,467,11
20100601|2010-03-09 12:30,9,468.15,468.2,467.5,467.5,35
20100601|2010-03-09 13:00,9,467.25,468.75,467.05,468.75,34
20100601|2010-03-09 13:30,9,468.25,468.25,467.55,467.55,12
20100601|2010-03-09 14:00,9,468.35,468.45,466.9,466.9,23
20100601|2010-03-09 14:30,9,468,468.85,467.65,468.85,10
20100601|2010-03-09 15:00,9,469,469,467.1,467.2,4
20100601|2010-03-09 16:00,9,468.95,468.95,468.95,468.95,1
20100601|2010-03-09 17:00,10,467.55,467.55,467.55,467.55,2
20100601|2010-03-09 18:00,10,468.4,468.45,466,466,32
20100601|2010-03-09 18:30,10,465.7,465.7,465.7,465.7,1
20100601|2010-03-09 19:30,10,466.1,467.05,466.1,467.05,14
20100601|2010-03-09 20:00,10,468.45,468.45,468.45,468.45,1
20100601|2010-03-09 21:00,10,468,468.45,468,468.45,2
20100601|2010-03-09 21:30,10,469,469,469,469,3
20100601|2010-03-09 22:00,10,469,469.5,469,469.5,24
20100601|2010-03-09 22:30,10,469.5,469.5,469.5,469.5,1
20100601|2010-03-09 23:30,10,470.5,474,470.5,474,13
20100601|2010-03-10 00:00,10,474.05,475,474.05,474.95,20
20100601|2010-03-10 00:30,10,473.75,473.75,470.9,470.9,11
20100601|2010-03-10 01:00,10,471,471,471,471,2
20100601|2010-03-10 01:30,10,471,471,471,471,1
20100601|2010-03-10 02:00,10,469.05,470,469.05,470,2
20100601|2010-03-10 02:30,10,471.3,471.3,470.7,471.3,7
20100601|2010-03-10 03:00,10,470.7,477.65,470.7,476.5,91
20100601|2010-03-10 03:30,10,476.1,476.1,474,474,23
20100601|2010-03-10 04:00,10,474,474,470.8,472,91
20100601|2010-03-10 04:30,10,472,473,472,473,17
20100601|2010-03-10 05:00,10,473,474.8,472.25,474,35
20100601|2010-03-10 05:30,10,473.5,475.1,472.8,475,74
20100601|2010-03-10 06:00,10,475,475,472.75,474.4,54
20100601|2010-03-10 06:30,10,473.55,473.55,472,472,10
20100601|2010-03-10 07:00,10,472,473.4,471.8,473.4,23
20100601|2010-03-10 07:30,10,471,473.45,470.7,472.05,81
20100601|2010-03-10 08:00,10,472.5,472.7,470.6,470.7,72
20100601|2010-03-10 08:30,10,471.25,473.15,471,471.6,79
20100601|2010-03-10 09:00,10,471.6,472.75,471.05,472.25,21
20100601|2010-03-10 09:30,10,472.8,477.55,472.8,476,130
20100601|2010-03-10 10:00,10,476.2,476.75,472.05,473,46
20100601|2010-03-10 10:30,10,471.65,472.3,463.4,467.15,186
20100601|2010-03-10 11:00,10,467.15,467.15,460,465.45,209
20100601|2010-03-10 11:30,10,465,465.8,463.25,464.05,170
20100601|2010-03-10 12:00,10,464.5,464.6,463.2,464.55,26
20100601|2010-03-10 12:30,10,463.1,463.1,462,462,3
20100601|2010-03-10 13:00,10,461.8,463.85,461.4,463.85,45
20100601|2010-03-10 13:30,10,464,464.2,464,464,15
20100601|2010-03-10 14:00,10,464,464.3,464,464,24
20100601|2010-03-10 14:30,10,464.45,464.6,463.85,463.85,7
20100601|2010-03-10 15:00,10,464.95,465.25,463.35,465.25,9
20100601|2010-03-10 15:30,10,464.1,464.1,463.35,463.35,3
20100601|2010-03-10 17:00,11,464.65,464.65,464.65,464.65,1
20100601|2010-03-10 17:30,11,462.65,462.65,461.35,461.35,38
20100601|2010-03-10 18:00,11,460.1,461.5,455,455.05,105
20100601|2010-03-10 18:30,11,455,455.95,453.85,455.95,91
20100601|2010-03-10 19:00,11,455,461.45,455,459.4,32
20100601|2010-03-10 19:30,11,459.45,459.45,459.45,459.45,1
20100601|2010-03-10 20:00,11,458.9,458.9,458.9,458.9,5
20100601|2010-03-10 20:30,11,455.2,457.95,455.2,457.95,2
20100601|2010-03-10 21:00,11,455.15,456,455,456,8
20100601|2010-03-10 22:00,11,453.75,455.45,453.65,455.1,14
20100601|2010-03-10 22:30,11,453.15,453.15,452.5,453,30
20100601|2010-03-10 23:00,11,452.2,454.5,452.1,454.45,15
20100601|2010-03-10 23:30,11,454.5,454.5,454.5,454.5,2
20100601|2010-03-11 00:00,11,456.05,456.05,456.05,456.05,2
20100601|2010-03-11 00:30,11,457,458,457,458,6
20100601|2010-03-11 01:00,11,458,458.2,458,458,3
20100601|2010-03-11 01:30,11,455.95,456.45,455,455,52
20100601|2010-03-11 02:00,11,455.1,455.45,453.25,454.5,86
20100601|2010-03-11 02:30,11,454.5,454.5,450,451.35,270
20100601|2010-03-11 03:00,11,451.35,451.5,449.6,449.7,136
20100601|2010-03-11 03:30,11,449.4,452.55,448.1,451,167
20100601|2010-03-11 04:00,11,449.6,452,449.6,450,35
20100601|2010-03-11 04:30,11,451,451,450.45,450.45,73
20100601|2010-03-11 05:00,11,451,452.45,450.9,452.45,180
20100601|2010-03-11 05:30,11,452.5,452.5,452,452.45,46
20100601|2010-03-11 06:00,11,451.65,453.05,450.3,450.5,40
20100601|2010-03-11 06:30,11,450,452.45,450,452.45,44
20100601|2010-03-11 07:00,11,452.15,454,450,453.45,42
20100601|2010-03-11 07:30,11,453.45,454.05,448.8,448.8,203
20100601|2010-03-11 08:00,11,449.1,452.5,447.1,452.5,219
20100601|2010-03-11 08:30,11,452.1,454.45,451.2,452.9,152
20100601|2010-03-11 09:00,11,453.95,458,453.95,457.5,171
20100601|2010-03-11 09:30,11,457.65,459.7,455,457,280
20100601|2010-03-11 10:00,11,457,457.35,454.3,457.35,105
20100601|2010-03-11 10:30,11,457.35,460.6,457.35,460,205
20100601|2010-03-11 11:00,11,460,461.7,458.25,459.2,60
20100601|2010-03-11 11:30,11,459.5,461.05,458.5,461.05,147
20100601|2010-03-11 12:00,11,461.7,463.3,460.35,462.5,83
20100601|2010-03-11 12:30,11,462.5,463,462.5,462.95,15
20100601|2010-03-11 13:00,11,462.25,462.25,461.75,461.9,22
20100601|2010-03-11 13:30,11,462.25,462.25,462.2,462.2,7
20100601|2010-03-11 14:00,11,462.5,462.5,462.5,462.5,21
20100601|2010-03-11 14:30,11,462.4,462.4,461.5,461.5,6
20100601|2010-03-11 15:00,11,460.2,460.2,457.95,457.95,4
20100601|2010-03-11 17:00,12,458.5,458.5,458.5,458.5,2
20100601|2010-03-11 17:30,12,459.95,459.95,459.95,459.95,1
20100601|2010-03-11 18:00,12,459.95,460.75,459.95,460.75,4
20100601|2010-03-11 18:30,12,460,460,459.2,459.2,5
20100601|2010-03-11 19:00,12,460,460,460,460,21
20100601|2010-03-11 19:30,12,458.4,458.4,457.9,457.9,5
20100601|2010-03-11 20:00,12,457.9,460,457.9,460,3
20100601|2010-03-11 21:00,12,458.9,461,458.1,461,32
20100601|2010-03-11 22:00,12,461,461,461,461,25
20100601|2010-03-11 23:00,12,462,462,461.95,461.95,4
20100601|2010-03-12 01:00,12,461.45,462.95,461.45,462.95,7
20100601|2010-03-12 01:30,12,463.75,463.95,462.3,462.35,6
20100601|2010-03-12 02:00,12,462.3,464.4,462.3,464.4,24
20100601|2010-03-12 02:30,12,463.2,464.5,463,464.5,9
20100601|2010-03-12 03:00,12,465,469,465,467.5,144
20100601|2010-03-12 03:30,12,467.5,467.9,467.5,467.9,14
20100601|2010-03-12 04:00,12,467.05,469,465.7,466,113
20100601|2010-03-12 04:30,12,466.75,467,466,467,61
20100601|2010-03-12 05:00,12,467,467,465.8,466,28
20100601|2010-03-12 05:30,12,466,466.75,465.05,465.5,29
20100601|2010-03-12 06:00,12,465.5,467,465.5,466,44
20100601|2010-03-12 06:30,12,466.3,466.3,465.5,465.5,27
20100601|2010-03-12 07:00,12,466,468.45,466,466.85,32
20100601|2010-03-12 07:30,12,467,467,463.15,466.25,69
20100601|2010-03-12 08:00,12,464.8,465.65,462,463.05,76
20100601|2010-03-12 08:30,12,462.55,467.4,461.6,467,158
20100601|2010-03-12 09:00,12,466.75,466.75,463.05,463.5,91
20100601|2010-03-12 09:30,12,464,466.85,464,466.15,80
20100601|2010-03-12 10:00,12,466.7,466.7,464.2,464.2,89
20100601|2010-03-12 10:30,12,463,464.65,462,462,43
20100601|2010-03-12 11:00,12,462.35,462.4,461.05,462.05,34
20100601|2010-03-12 11:30,12,462,463.45,461.05,463.45,38
20100601|2010-03-12 12:00,12,463.15,464.8,462.95,463.5,30
20100601|2010-03-12 12:30,12,463.2,463.45,462.95,462.95,8
20100601|2010-03-12 13:00,12,462.95,463.45,462.95,463.45,8
20100601|2010-03-12 13:30,12,463.95,464.05,463.5,463.55,12
20100601|2010-03-12 14:00,12,464,464,463.2,463.2,7
20100601|2010-03-12 14:30,12,463.5,463.75,463.5,463.7,8
20100601|2010-03-12 15:00,12,464.45,464.45,464.45,464.45,2
20100601|2010-03-12 15:30,12,464.45,464.5,464.45,464.5,2
20100601|2010-03-14 17:00,15,462.05,462.05,462.05,462.05,1
20100601|2010-03-14 19:00,15,462.25,463.25,462.25,463.25,4
20100601|2010-03-14 19:30,15,462.25,462.25,462.25,462.25,1
20100601|2010-03-14 20:00,15,461.55,461.55,461.5,461.5,2
20100601|2010-03-14 21:00,15,463.1,463.1,462,462,2
20100601|2010-03-14 21:30,15,462,462,462,462,4
20100601|2010-03-14 22:00,15,463,463,463,463,1
20100601|2010-03-14 22:30,15,462,462,462,462,1
20100601|2010-03-14 23:00,15,462,462,462,462,3
20100601|2010-03-15 00:00,15,462,462,462,462,3
20100601|2010-03-15 00:30,15,462,462,462,462,1
20100601|2010-03-15 02:00,15,461.05,462,459.95,462,15
20100601|2010-03-15 03:00,15,461,461,460.55,460.55,5
20100601|2010-03-15 03:30,15,460.4,460.55,460.4,460.4,3
20100601|2010-03-15 04:00,15,459.15,459.15,456.4,457.95,31
20100601|2010-03-15 04:30,15,458,458.1,458,458,22
20100601|2010-03-15 05:00,15,458,459.95,458,459.95,4
20100601|2010-03-15 05:30,15,459.95,462,459.95,462,51
20100601|2010-03-15 06:00,15,462.05,464.1,462.05,463,65
20100601|2010-03-15 06:30,15,463.95,463.95,463,463,6
20100601|2010-03-15 07:00,15,463,463,461.75,461.75,4
20100601|2010-03-15 07:30,15,462.8,462.8,461.5,461.5,13
20100601|2010-03-15 08:00,15,462,462,461.3,462,13
20100601|2010-03-15 08:30,15,461.75,462.95,460.3,462.8,48
20100601|2010-03-15 09:00,15,462.2,465,462.15,464.3,76
20100601|2010-03-15 09:30,15,464.4,466,463.1,463.8,62
20100601|2010-03-15 10:00,15,463.7,463.75,460,461.55,79
20100601|2010-03-15 10:30,15,461,461.35,459.25,460.5,27
20100601|2010-03-15 11:00,15,459.3,459.8,458.25,458.5,70
20100601|2010-03-15 11:30,15,459.8,461,459,461,26
20100601|2010-03-15 12:00,15,460.95,461,460.3,460.3,16
20100601|2010-03-15 13:00,15,460.95,461,460.95,461,4
20100601|2010-03-15 14:00,15,461.25,461.5,460.8,461.5,8
20100601|2010-03-15 14:30,15,462,464,462,464,6
20100601|2010-03-15 15:00,15,464,464,463.8,464,5
20100601|2010-03-15 17:00,16,463.1,463.1,463.1,463.1,1
20100601|2010-03-15 19:30,16,462.5,463.95,462.45,463.95,14
20100601|2010-03-15 20:00,16,463.8,463.8,463.8,463.8,1
20100601|2010-03-15 21:30,16,462.65,462.65,462.6,462.6,2
20100601|2010-03-15 22:00,16,463.45,463.45,463.45,463.45,1
20100601|2010-03-15 22:30,16,463.95,464.55,463.95,464.5,14
20100601|2010-03-15 23:00,16,464.95,464.95,464.95,464.95,1
20100601|2010-03-15 23:30,16,464.5,464.5,464.5,464.5,2
20100601|2010-03-16 00:30,16,465,465.15,465,465.15,7
20100601|2010-03-16 01:00,16,465.15,465.15,465.15,465.15,2
20100601|2010-03-16 02:30,16,463.3,463.3,462.5,462.5,17
20100601|2010-03-16 03:00,16,462.15,465.15,462.1,465.15,11
20100601|2010-03-16 03:30,16,465.15,465.95,464.55,464.55,8
20100601|2010-03-16 04:00,16,464.7,464.7,464.7,464.7,5
20100601|2010-03-16 04:30,16,464.45,464.75,464,464.45,14
20100601|2010-03-16 05:00,16,464.5,465.05,464.5,465.05,16
20100601|2010-03-16 05:30,16,464.45,465.05,464.45,464.75,15
20100601|2010-03-16 06:00,16,465.75,465.75,464.75,464.75,4
20100601|2010-03-16 06:30,16,465.4,465.8,465,465,17
20100601|2010-03-16 07:00,16,465.75,465.75,464.8,465,26
20100601|2010-03-16 07:30,16,465,466.35,465,466.25,44
20100601|2010-03-16 08:00,16,466.9,468.8,466.9,467.35,147
20100601|2010-03-16 08:30,16,467.35,467.95,466.5,466.7,46
20100601|2010-03-16 09:00,16,467,467.5,466.2,467.5,47
20100601|2010-03-16 09:30,16,467.25,468.8,466.55,468.25,30
20100601|2010-03-16 10:00,16,469.05,470.5,468.3,468.35,93
20100601|2010-03-16 10:30,16,469.95,474,467.2,472.5,119
20100601|2010-03-16 11:00,16,473.35,477,471,471.8,200
20100601|2010-03-16 11:30,16,471.9,472.65,470.8,472.4,52
20100601|2010-03-16 12:00,16,471.75,473.1,471.55,472.5,40
20100601|2010-03-16 12:30,16,471.95,472.8,471.5,471.5,36
20100601|2010-03-16 13:00,16,471.55,472.05,469.75,471.8,34
20100601|2010-03-16 13:30,16,471.85,472.35,470.65,471.75,21
20100601|2010-03-16 14:00,16,472,472.4,472,472,13
20100601|2010-03-16 14:30,16,472.3,472.95,471.9,472.2,32
20100601|2010-03-16 15:00,16,472.2,472.2,472.2,472.2,3
20100601|2010-03-16 15:30,16,473,473,473,473,1
20100601|2010-03-16 17:00,17,469.5,469.5,469.5,469.5,3
20100601|2010-03-16 17:30,17,471.1,471.1,471.1,471.1,1
20100601|2010-03-16 20:30,17,472,473.35,471.35,473.35,6
20100601|2010-03-16 21:00,17,471.25,471.25,469.7,469.7,9
20100601|2010-03-16 21:30,17,469.5,470.5,469.5,470.5,5
20100601|2010-03-16 22:00,17,470.25,470.25,470.25,470.25,1
20100601|2010-03-16 22:30,17,470.25,472,470.25,472,19
20100601|2010-03-16 23:30,17,470.6,470.6,470.6,470.6,1
20100601|2010-03-17 00:00,17,469.75,469.75,469.75,469.75,1
20100601|2010-03-17 01:00,17,471,471,471,471,4
20100601|2010-03-17 01:30,17,471,471,471,471,1
20100601|2010-03-17 02:00,17,472.4,473.5,472.4,473.25,9
20100601|2010-03-17 02:30,17,472.15,474.5,472.15,472.4,32
20100601|2010-03-17 03:00,17,473.95,473.95,472.4,473.75,3
20100601|2010-03-17 03:30,17,473.45,473.45,472.5,472.5,24
20100601|2010-03-17 04:00,17,473,473,473,473,1
20100601|2010-03-17 04:30,17,473,477,473,475.9,81
20100601|2010-03-17 05:00,17,476,478.5,476,477.35,93
20100601|2010-03-17 05:30,17,477,478.3,476.55,476.6,39
20100601|2010-03-17 06:00,17,476.6,476.6,476.5,476.5,22
20100601|2010-03-17 06:30,17,475.5,475.5,473,473,17
20100601|2010-03-17 07:00,17,475.2,475.2,473.65,474.5,58
20100601|2010-03-17 07:30,17,474.6,476.4,472.55,476,89
20100601|2010-03-17 08:00,17,474.05,476,473,475.5,73
20100601|2010-03-17 08:30,17,476,476.75,475.8,476.75,88
20100601|2010-03-17 09:00,17,476.75,477.35,476.25,476.25,73
20100601|2010-03-17 09:30,17,476.9,476.9,473.4,473.7,153
20100601|2010-03-17 10:00,17,473.55,476.8,473.15,476.35,167
20100601|2010-03-17 10:30,17,476,476.4,475,475,64
20100601|2010-03-17 11:00,17,475.2,478.4,475.2,476.4,78
20100601|2010-03-17 11:30,17,477,479,475.45,478.4,66
20100601|2010-03-17 12:00,17,478.45,481,478.35,479,101
20100601|2010-03-17 12:30,17,479.05,480.5,479,479.75,12
20100601|2010-03-17 13:00,17,479.75,482.9,479.75,481,96
20100601|2010-03-17 13:30,17,482.3,482.5,479.5,479.85,33
20100601|2010-03-17 14:00,17,480,480,479,479.15,32
20100601|2010-03-17 14:30,17,479.15,479.15,478.5,478.8,34
20100601|2010-03-17 15:00,17,478.8,478.8,477.85,477.85,14
20100601|2010-03-17 15:30,17,481,481,481,481,2
20100601|2010-03-17 17:00,18,482,483,482,483,29
20100601|2010-03-17 19:00,18,480.05,481.5,480,480,13
20100601|2010-03-17 19:30,18,479.2,479.2,478.7,478.7,6
20100601|2010-03-17 20:00,18,479,479,477.5,477.5,7
20100601|2010-03-17 20:30,18,477.05,477.05,476,476,5
20100601|2010-03-18 00:00,18,476.15,476.15,473.9,473.9,29
20100601|2010-03-18 00:30,18,475.75,476,473.4,476,20
20100601|2010-03-18 01:00,18,473.85,473.85,473,473,3
20100601|2010-03-18 01:30,18,474.5,476.15,474.5,475.8,7
20100601|2010-03-18 02:00,18,477.15,477.15,477.15,477.15,1
20100601|2010-03-18 02:30,18,475,475,474.25,474.25,9
20100601|2010-03-18 03:00,18,473.6,475,472.6,475,12
20100601|2010-03-18 03:30,18,476,477,476,477,2
20100601|2010-03-18 04:00,18,476,476,476,476,3
20100601|2010-03-18 04:30,18,476.05,476.25,475.5,475.5,8
20100601|2010-03-18 05:00,18,475.95,475.95,475.95,475.95,7
20100601|2010-03-18 05:30,18,475.95,477,475.95,477,15
20100601|2010-03-18 06:00,18,476.85,477.75,476,476.75,29
20100601|2010-03-18 06:30,18,475.25,475.25,474.75,474.75,9
20100601|2010-03-18 07:00,18,474.8,474.8,474.15,474.8,15
20100601|2010-03-18 07:30,18,474.5,476,474.5,475,29
20100601|2010-03-18 08:00,18,474.95,475.8,474.45,475.75,31
20100601|2010-03-18 08:30,18,476,478.5,474.5,478.45,109
20100601|2010-03-18 09:00,18,478.5,479.8,477.5,478.9,99
20100601|2010-03-18 09:30,18,478.75,478.75,476.65,477,38
20100601|2010-03-18 10:00,18,477.85,478.25,475.5,475.75,102
20100601|2010-03-18 10:30,18,475.75,478.5,475.1,477.5,117
20100601|2010-03-18 11:00,18,478.1,479.45,476.75,478.95,64
20100601|2010-03-18 11:30,18,478.95,479.4,477.2,478.95,18
20100601|2010-03-18 12:00,18,478.95,478.95,477.05,478,8
20100601|2010-03-18 12:30,18,478,478.65,476.8,477,36
20100601|2010-03-18 13:00,18,477.8,478.35,477.8,477.95,7
20100601|2010-03-18 13:30,18,478.15,478.2,477.25,477.25,4
20100601|2010-03-18 14:30,18,477.5,477.5,477.5,477.5,1
20100601|2010-03-18 15:00,18,477.55,477.55,477.5,477.5,5
20100601|2010-03-18 15:30,18,478.5,478.5,478.5,478.5,2
20100601|2010-03-18 17:00,19,478,480,478,478,8
20100601|2010-03-18 19:00,19,477,477,477,477,1
20100601|2010-03-18 19:30,19,477,477,477,477,1
20100601|2010-03-18 20:00,19,477,477.95,477,477.95,4
20100601|2010-03-18 20:30,19,477.5,477.5,477.5,477.5,10
20100601|2010-03-18 21:30,19,475.7,475.7,475.7,475.7,3
20100601|2010-03-19 00:00,19,477,477.2,477,477.2,2
20100601|2010-03-19 03:00,19,475.8,477.5,475.75,477.5,4
20100601|2010-03-19 03:30,19,478.05,478.5,478.05,478.5,7
20100601|2010-03-19 04:00,19,476.1,476.1,476.05,476.05,10
20100601|2010-03-19 04:30,19,477.85,477.9,477.05,477.05,3
20100601|2010-03-19 05:00,19,476.05,479,475.75,479,27
20100601|2010-03-19 05:30,19,478.25,483.6,477.9,480.5,210
20100601|2010-03-19 06:00,19,480.05,482.25,479.25,479.6,95
20100601|2010-03-19 06:30,19,479.65,479.65,479.5,479.5,6
20100601|2010-03-19 07:00,19,479.9,479.9,479.5,479.5,14
20100601|2010-03-19 07:30,19,478.75,478.75,475.95,478.3,83
20100601|2010-03-19 08:00,19,478.5,480.05,477.8,478.2,39
20100601|2010-03-19 08:30,19,478.85,478.85,477.5,478.15,28
20100601|2010-03-19 09:00,19,478.1,478.1,470.3,471.75,177
20100601|2010-03-19 09:30,19,471.9,473.4,469.75,471.5,153
20100601|2010-03-19 10:00,19,471.5,471.5,464.5,465.1,213
20100601|2010-03-19 10:30,19,465.75,470.1,465.55,468.45,128
20100601|2010-03-19 11:00,19,468.15,469.05,464.7,469,123
20100601|2010-03-19 11:30,19,469,469,468.1,468.5,51
20100601|2010-03-19 12:00,19,468.25,470.1,468,468,110
20100601|2010-03-19 12:30,19,468.35,468.85,468.35,468.5,12
20100601|2010-03-19 13:00,19,468.5,470,468.5,470,3
20100601|2010-03-19 13:30,19,469.55,469.55,469,469,3
20100601|2010-03-19 14:00,19,469.7,470,469.7,470,10
20100601|2010-03-19 14:30,19,469.3,470,468.5,468.5,18
20100601|2010-03-19 15:00,19,468.2,468.5,468.2,468.5,5
20100601|2010-03-21 17:30,22,465,465,464,465,12
20100601|2010-03-21 18:00,22,465,465,463,463.05,22
20100601|2010-03-21 19:00,22,464.9,464.9,464.9,464.9,1
20100601|2010-03-21 20:00,22,465.55,465.55,465.55,465.55,1
20100601|2010-03-21 20:30,22,466,466,466,466,1
20100601|2010-03-21 22:00,22,466,466,466,466,10
20100601|2010-03-21 22:30,22,464.5,464.5,464.5,464.5,1
20100601|2010-03-22 00:00,22,464.55,464.55,464.55,464.55,1
20100601|2010-03-22 00:30,22,463.55,463.55,463,463,10
20100601|2010-03-22 01:30,22,464,464,462.05,462.05,31
20100601|2010-03-22 02:00,22,462,462,461.1,461.1,10
20100601|2010-03-22 02:30,22,461.2,463,461.2,463,10
20100601|2010-03-22 03:00,22,463,465.8,463,464.75,7
20100601|2010-03-22 03:30,22,464.5,464.5,464,464,27
20100601|2010-03-22 04:00,22,464,464.45,462,462,26
20100601|2010-03-22 04:30,22,462,462,455.5,455.5,246
20100601|2010-03-22 05:00,22,458,459.15,458,458.7,59
20100601|2010-03-22 05:30,22,458.8,459,458.8,459,4
20100601|2010-03-22 06:00,22,459.75,461.5,458.7,458.7,34
20100601|2010-03-22 06:30,22,457.8,458.65,457.1,457.1,5
20100601|2010-03-22 07:00,22,458.6,459.25,457.45,459.25,16
20100601|2010-03-22 07:30,22,458.4,458.95,455.75,456.3,80
20100601|2010-03-22 08:00,22,456,456,452.1,452.75,228
20100601|2010-03-22 08:30,22,452.1,456.85,452.1,455.7,197
20100601|2010-03-22 09:00,22,454.95,457,453,455.75,123
20100601|2010-03-22 09:30,22,456.85,458,455.7,457.05,141
20100601|2010-03-22 10:00,22,457.05,460.9,456.6,459.2,136
20100601|2010-03-22 10:30,22,459.3,460.9,455.2,460.9,76
20100601|2010-03-22 11:00,22,461.8,462.25,457.5,458.55,98
20100601|2010-03-22 11:30,22,458.55,460.6,458.55,460.6,43
20100601|2010-03-22 12:00,22,460.6,461.45,458.05,458.05,26
20100601|2010-03-22 12:30,22,457.9,458.5,457.25,458.5,13
20100601|2010-03-22 13:00,22,457.3,457.3,455.65,456.4,45
20100601|2010-03-22 13:30,22,456.9,457,456.9,457,6
20100601|2010-03-22 14:00,22,457.45,459.9,457.45,459.9,8
20100601|2010-03-22 14:30,22,458.5,458.5,458.5,458.5,1
20100601|2010-03-22 15:00,22,457.8,458.5,456.55,458.5,5
20100601|2010-03-22 16:00,22,456.6,456.6,456.6,456.6,1
20100601|2010-03-22 18:30,23,460.4,460.4,460.4,460.4,1
20100601|2010-03-22 19:00,23,460.4,460.4,460.15,460.4,5
20100601|2010-03-22 19:30,23,458.5,459.4,458.05,459.4,7
20100601|2010-03-22 20:00,23,459.4,459.8,459.1,459.1,6
20100601|2010-03-22 20:30,23,458.25,458.25,458.25,458.25,2
20100601|2010-03-22 21:00,23,458.3,462,458.3,460.25,14
20100601|2010-03-22 21:30,23,459.5,459.5,459.5,459.5,1
20100601|2010-03-22 22:00,23,458.15,458.15,458.1,458.1,2
20100601|2010-03-22 23:00,23,460.55,460.55,460.55,460.55,1
20100601|2010-03-22 23:30,23,460.55,460.7,459.9,460.7,16
20100601|2010-03-23 00:00,23,460.7,460.7,460.2,460.2,2
20100601|2010-03-23 00:30,23,460,460,459.15,459.15,2
20100601|2010-03-23 01:00,23,459.6,459.6,459.6,459.6,1
20100601|2010-03-23 01:30,23,459.25,460.4,459,460.4,6
20100601|2010-03-23 02:00,23,459,459,457.5,457.5,11
20100601|2010-03-23 02:30,23,457,457,457,457,1
20100601|2010-03-23 03:00,23,458.1,459.5,458.1,459.5,6
20100601|2010-03-23 03:30,23,459,459.8,459,459,13
20100601|2010-03-23 04:00,23,459.1,459.95,459.1,459.95,46
20100601|2010-03-23 04:30,23,459.1,459.95,457.55,459.5,36
20100601|2010-03-23 05:00,23,459.25,459.95,459,459.95,11
20100601|2010-03-23 05:30,23,458.65,460.4,458.65,458.7,41
20100601|2010-03-23 06:00,23,457.5,457.5,452.65,452.65,85
20100601|2010-03-23 06:30,23,452.45,453.5,445.5,447.45,594
20100601|2010-03-23 07:00,23,447.1,450.15,447.1,449,55
20100601|2010-03-23 07:30,23,449.85,450.5,447.15,450.25,74
20100601|2010-03-23 08:00,23,450.95,456.55,450.95,454.85,333
20100601|2010-03-23 08:30,23,456,456.6,453.5,455.55,137
20100601|2010-03-23 09:00,23,456.8,463.3,456.25,461.35,239
20100601|2010-03-23 09:30,23,461.35,463.5,461.35,461.75,69
20100601|2010-03-23 10:00,23,461.75,463.55,461,462.2,39
20100601|2010-03-23 10:30,23,462.95,465.5,462.95,465,64
20100601|2010-03-23 11:00,23,465.65,468,463.5,467,143
20100601|2010-03-23 11:30,23,464.75,466.55,462.75,463.8,79
20100601|2010-03-23 12:00,23,465,465.5,464,464,27
20100601|2010-03-23 12:30,23,462.9,462.9,461.6,461.6,18
20100601|2010-03-23 13:00,23,461.55,461.85,461.5,461.7,7
20100601|2010-03-23 13:30,23,461.65,463.75,461.5,462.5,7
20100601|2010-03-23 14:00,23,462.5,465,462.5,465,16
20100601|2010-03-23 14:30,23,465.65,465.75,464.2,464.2,5
20100601|2010-03-23 15:00,23,465.2,465.25,465.2,465.25,2
20100601|2010-03-23 16:00,23,461.75,463,461.75,463,2
20100601|2010-03-23 17:00,24,464.55,465.55,464.55,465.55,12
20100601|2010-03-23 18:00,24,464.55,464.55,464.55,464.55,1
20100601|2010-03-23 18:30,24,464.15,464.15,463.6,463.6,2
20100601|2010-03-23 19:00,24,463.65,463.65,460,460,19
20100601|2010-03-23 19:30,24,459.15,460.65,459.15,460,5
20100601|2010-03-23 20:00,24,458,458,457.7,457.7,22
20100601|2010-03-23 20:30,24,457.5,459.15,457.5,458.6,5
20100601|2010-03-23 22:30,24,459.5,459.5,457.35,457.35,9
20100601|2010-03-24 00:30,24,457.4,457.4,456,456,9
20100601|2010-03-24 01:00,24,456.15,456.15,456,456,7
20100601|2010-03-24 01:30,24,456.45,457.5,456.45,457.5,8
20100601|2010-03-24 02:00,24,459.3,459.9,459.3,459.9,4
20100601|2010-03-24 02:30,24,458.05,458.6,457,458.6,44
20100601|2010-03-24 03:00,24,458.5,458.6,458.5,458.6,5
20100601|2010-03-24 03:30,24,458,458,456.25,456.5,18
20100601|2010-03-24 04:00,24,457.3,458.15,455.75,456.35,37
20100601|2010-03-24 04:30,24,456.35,456.35,454.25,454.25,18
20100601|2010-03-24 05:00,24,454,455.05,451.95,451.95,66
20100601|2010-03-24 05:30,24,451.4,453.25,451.4,453,48
20100601|2010-03-24 06:00,24,452.75,453.2,452.5,453.15,16
20100601|2010-03-24 06:30,24,452.8,453.1,452,452,90
20100601|2010-03-24 07:00,24,452,453.05,450.2,451.15,92
20100601|2010-03-24 07:30,24,450.25,451.1,446.05,450,367
20100601|2010-03-24 08:00,24,449.5,454,449.5,453,194
20100601|2010-03-24 08:30,24,453,454.5,451.6,454.5,118
20100601|2010-03-24 09:00,24,453.65,457,453.65,454.3,147
20100601|2010-03-24 09:30,24,454.25,456.3,452.45,454,59
20100601|2010-03-24 10:00,24,454,454.7,449.1,451.6,286
20100601|2010-03-24 10:30,24,451.55,451.85,448,448.9,105
20100601|2010-03-24 11:00,24,449.3,454.2,449.25,452.05,87
20100601|2010-03-24 11:30,24,452.6,455,452.55,454.3,107
20100601|2010-03-24 12:00,24,454.3,454.3,447.6,449,81
20100601|2010-03-24 12:30,24,448.75,449,445.9,446,119
20100601|2010-03-24 13:00,24,446.5,446.7,445.55,446.5,136
20100601|2010-03-24 13:30,24,445.9,445.9,440.1,441.8,202
20100601|2010-03-24 14:00,24,441.8,443.05,440.7,442.45,98
20100601|2010-03-24 14:30,24,443.35,445,443.35,445,25
20100601|2010-03-24 15:00,24,445.7,445.7,444.35,445,6
20100601|2010-03-24 15:30,24,444.35,444.35,444.15,444.15,9
20100601|2010-03-24 16:00,24,444.05,444.05,444,444,8
20100601|2010-03-24 17:00,25,444,444,442.5,442.5,2
20100601|2010-03-24 18:30,25,442.5,443,441.5,442,33
20100601|2010-03-24 19:00,25,444,446.2,444,446,7
20100601|2010-03-24 19:30,25,445.05,446,444,445,63
20100601|2010-03-24 20:00,25,445.5,445.5,445.5,445.5,1
20100601|2010-03-24 20:30,25,445.5,445.8,445.5,445.8,4
20100601|2010-03-24 21:00,25,445.65,445.65,445.5,445.5,5
20100601|2010-03-24 21:30,25,445.5,445.5,444.5,445,15
20100601|2010-03-24 22:00,25,444.6,444.95,444.5,444.95,15
20100601|2010-03-24 22:30,25,444,444,444,444,10
20100601|2010-03-24 23:00,25,443.2,443.2,442.3,442.3,3
20100601|2010-03-24 23:30,25,442.3,442.3,442.05,442.05,3
20100601|2010-03-25 00:00,25,443.1,443.1,443.1,443.1,1
20100601|2010-03-25 01:00,25,443.2,444,443.2,444,5
20100601|2010-03-25 01:30,25,442.2,443.8,442.2,443.8,6
20100601|2010-03-25 02:00,25,443.95,446,443.95,446,18
20100601|2010-03-25 02:30,25,446.85,446.9,445.2,445.2,37
20100601|2010-03-25 03:00,25,445.2,447.4,442.25,447.25,114
20100601|2010-03-25 03:30,25,447.85,447.9,446,446.1,12
20100601|2010-03-25 04:00,25,446.9,447.95,446.3,446.3,13
20100601|2010-03-25 04:30,25,448,448.4,447.25,448.4,55
20100601|2010-03-25 05:00,25,448.35,449,448,448,35
20100601|2010-03-25 05:30,25,448,449,448,449,21
20100601|2010-03-25 06:00,25,448.6,450.75,448.35,450.75,75
20100601|2010-03-25 06:30,25,450.9,450.9,448.95,449,7
20100601|2010-03-25 07:00,25,449,449.3,448,449,19
20100601|2010-03-25 07:30,25,449.5,451.3,448.75,451,75
20100601|2010-03-25 08:00,25,450.35,452.5,449.05,450.4,86
20100601|2010-03-25 08:30,25,450,450.45,448.75,450.45,109
20100601|2010-03-25 09:00,25,449.15,450,447.1,448,120
20100601|2010-03-25 09:30,25,447.7,450.4,447.5,450.4,75
20100601|2010-03-25 10:00,25,449.65,453,449,451.25,63
20100601|2010-03-25 10:30,25,451.25,452.4,450.55,452,32
20100601|2010-03-25 11:00,25,451.6,452,450.25,450.25,59
20100601|2010-03-25 11:30,25,450.35,453,450.35,453,64
20100601|2010-03-25 12:00,25,453.75,453.8,453,453.5,16
20100601|2010-03-25 12:30,25,453.15,453.4,450.05,451.55,64
20100601|2010-03-25 13:00,25,452.1,452.1,449.5,449.5,42
20100601|2010-03-25 13:30,25,449.9,450.85,449,450.05,23
20100601|2010-03-25 14:00,25,450.1,453.9,450.1,453.45,25
20100601|2010-03-25 14:30,25,453.5,453.5,450.15,452.05,17
20100601|2010-03-25 15:00,25,451,452,450.6,450.6,5
20100601|2010-03-25 18:00,26,450.8,450.8,450.8,450.8,1
20100601|2010-03-25 18:30,26,450.5,450.5,449.45,449.45,2
20100601|2010-03-25 19:00,26,449.5,449.5,449.5,449.5,1
20100601|2010-03-25 19:30,26,450,450.5,450,450.5,9
20100601|2010-03-25 21:00,26,449.25,451.25,449.25,451.15,4
20100601|2010-03-25 21:30,26,451.5,453,451.5,453,10
20100601|2010-03-25 22:00,26,453.5,454,453.5,453.6,5
20100601|2010-03-25 22:30,26,453.5,453.5,453.5,453.5,2
20100601|2010-03-26 00:00,26,453.1,453.1,453,453,5
20100601|2010-03-26 00:30,26,454,456.05,454,456,52
20100601|2010-03-26 01:00,26,456,458,456,458,24
20100601|2010-03-26 01:30,26,458,458.7,457.55,457.55,9
20100601|2010-03-26 02:00,26,458.65,459.8,458,459.8,55
20100601|2010-03-26 02:30,26,458,459.35,458,459.35,14
20100601|2010-03-26 03:00,26,458.25,458.7,458.25,458.7,2
20100601|2010-03-26 03:30,26,458.7,458.95,458.7,458.95,3
20100601|2010-03-26 04:00,26,458.25,460,458,458.5,43
20100601|2010-03-26 04:30,26,458.45,460.45,458.15,459.4,41
20100601|2010-03-26 05:00,26,459.4,460.75,459.4,460.75,27
20100601|2010-03-26 05:30,26,461,461.25,461,461.25,42
20100601|2010-03-26 06:00,26,461,462.5,460.25,460.25,39
20100601|2010-03-26 06:30,26,461,461,459.65,459.65,17
20100601|2010-03-26 07:00,26,459.65,460,458.65,459.2,68
20100601|2010-03-26 07:30,26,458.7,458.7,456.35,457.45,83
20100601|2010-03-26 08:00,26,457.3,457.7,454.65,456,107
20100601|2010-03-26 08:30,26,456,457.45,454.3,455.65,91
20100601|2010-03-26 09:00,26,455.65,456.85,455.65,456.35,32
20100601|2010-03-26 09:30,26,457,458.5,455.75,455.95,58
20100601|2010-03-26 10:00,26,455.85,460,455.05,458.5,127
20100601|2010-03-26 10:30,26,458.5,458.5,457.2,457.2,19
20100601|2010-03-26 11:00,26,457.5,461,455.75,455.75,113
20100601|2010-03-26 11:30,26,457,457,454.3,455.45,85
20100601|2010-03-26 12:00,26,456.3,456.6,454.3,456.6,9
20100601|2010-03-26 12:30,26,455.6,455.6,455.5,455.5,5
20100601|2010-03-26 13:00,26,455.6,456.15,455.5,455.55,8
20100601|2010-03-26 14:00,26,456,456,456,456,1
20100601|2010-03-26 14:30,26,456.5,456.5,456.5,456.5,2
20100601|2010-03-26 15:00,26,456.7,458.55,456.7,458.55,5
20100601|2010-03-26 15:30,26,457.05,457.05,457.05,457.05,1
20100601|2010-03-28 17:00,29,459.7,459.7,457.85,457.85,3
20100601|2010-03-28 18:30,29,457,457,457,457,1
20100601|2010-03-28 19:00,29,457.65,457.7,457.65,457.65,3
20100601|2010-03-28 20:00,29,457.7,457.7,457.7,457.7,1
20100601|2010-03-28 21:00,29,457.5,457.5,457.5,457.5,6
20100601|2010-03-28 21:30,29,458,458,458,458,3
20100601|2010-03-28 22:00,29,458,459,457.6,457.6,8
20100601|2010-03-28 23:30,29,459,460.05,459,460.05,11
20100601|2010-03-29 00:30,29,458.55,458.55,458.5,458.5,3
20100601|2010-03-29 01:00,29,460.3,461.3,460.3,461.3,9
20100601|2010-03-29 01:30,29,460.5,461.35,460,461,24
20100601|2010-03-29 02:00,29,460,461.3,460,461,11
20100601|2010-03-29 02:30,29,460.9,464,460.65,462.5,81
20100601|2010-03-29 03:00,29,462.5,463.75,462.25,462.25,26
20100601|2010-03-29 03:30,29,461.6,462.25,461.5,461.5,28
20100601|2010-03-29 04:00,29,462,462.5,462,462.25,5
20100601|2010-03-29 04:30,29,461.5,462.5,461.5,462.5,13
20100601|2010-03-29 05:00,29,462,462.5,462,462.5,81
20100601|2010-03-29 05:30,29,463.25,463.75,463.25,463.75,6
20100601|2010-03-29 06:00,29,463.7,464.5,463,463,23
20100601|2010-03-29 06:30,29,463.85,464.4,463.4,463.4,16
20100601|2010-03-29 07:00,29,462.85,465.45,462.85,465.45,57
20100601|2010-03-29 07:30,29,465.2,471.95,462.5,470,316
20100601|2010-03-29 08:00,29,469.95,475.9,465.65,474.3,555
20100601|2010-03-29 08:30,29,474.35,476.4,472.15,473.4,542
20100601|2010-03-29 09:00,29,474.25,474.35,472.1,472.85,107
20100601|2010-03-29 09:30,29,473.8,476.6,473.8,476.5,140
20100601|2010-03-29 10:00,29,476.5,477.1,474.25,474.25,126
20100601|2010-03-29 10:30,29,473.7,475.85,473,475.45,52
20100601|2010-03-29 11:00,29,474.15,475,473.55,475,11
20100601|2010-03-29 11:30,29,475,476,473,475,99
20100601|2010-03-29 12:00,29,475,476.75,474.8,475.8,45
20100601|2010-03-29 12:30,29,475,475.95,474.55,475.55,14
20100601|2010-03-29 13:00,29,475.55,475.6,475,475,18
20100601|2010-03-29 13:30,29,473.85,474.5,473.8,473.8,6
20100601|2010-03-29 14:00,29,474,474,474,474,2
20100601|2010-03-29 14:30,29,474,475,474,475,3
20100601|2010-03-29 15:00,29,473.25,473.25,472.5,473,4
20100601|2010-03-29 15:30,29,472.65,472.65,472.65,472.65,2
20100601|2010-03-29 16:00,29,472.75,472.75,472.75,472.75,2
20100601|2010-03-29 17:30,30,472.6,476.65,472.6,476.65,3
20100601|2010-03-29 19:00,30,472.1,472.1,472.1,472.1,6
20100601|2010-03-29 20:00,30,472.1,472.9,472.1,472.15,7
20100601|2010-03-29 20:30,30,472.1,472.1,472.1,472.1,3
20100601|2010-03-29 21:00,30,473,473,473,473,1
20100601|2010-03-29 21:30,30,473.6,473.6,473.6,473.6,2
20100601|2010-03-29 22:00,30,473.6,473.6,473.6,473.6,1
20100601|2010-03-30 00:30,30,473.55,473.75,473.55,473.65,12
20100601|2010-03-30 01:00,30,475,475,475,475,1
20100601|2010-03-30 02:00,30,474,475,473.8,475,24
20100601|2010-03-30 02:30,30,474.5,475.45,474,474.2,31
20100601|2010-03-30 03:00,30,474.1,474.3,474.1,474.1,25
20100601|2010-03-30 03:30,30,474.1,474.3,473,474,27
20100601|2010-03-30 04:00,30,473.9,475,472.3,475,69
20100601|2010-03-30 04:30,30,474.5,474.5,473,473,34
20100601|2010-03-30 05:00,30,473.05,473.05,473,473,10
20100601|2010-03-30 05:30,30,474,474,474,474,33
20100601|2010-03-30 06:00,30,474.5,474.5,474,474.5,12
20100601|2010-03-30 06:30,30,474,474,474,474,2
20100601|2010-03-30 07:00,30,474.55,474.55,474,474,11
20100601|2010-03-30 07:30,30,474,474.55,472.8,472.8,37
20100601|2010-03-30 08:00,30,472.5,473.2,472.1,473.2,43
20100601|2010-03-30 08:30,30,472.3,472.3,469.8,471.95,72
20100601|2010-03-30 09:00,30,471.75,473,470.15,472.45,100
20100601|2010-03-30 09:30,30,473,473.25,472.5,472.6,82
20100601|2010-03-30 10:00,30,472.65,472.85,471.5,471.5,52
20100601|2010-03-30 10:30,30,471.5,471.75,470.55,471.75,13
20100601|2010-03-30 11:00,30,472.2,472.5,472.2,472.5,3
20100601|2010-03-30 11:30,30,472.3,472.85,469.55,470.45,76
20100601|2010-03-30 12:00,30,470.45,472,469.15,472,36
20100601|2010-03-30 12:30,30,471.9,472,470,470,9
20100601|2010-03-30 13:00,30,470.7,470.7,469.35,469.35,2
20100601|2010-03-30 13:30,30,470.65,470.65,470.65,470.65,3
20100601|2010-03-30 14:00,30,470.6,470.7,470.6,470.7,12
20100601|2010-03-30 14:30,30,471,471.55,470.35,471.55,5
20100601|2010-03-30 15:00,30,472.5,472.5,472,472,4
20100601|2010-03-30 15:30,30,470.7,470.7,470.65,470.65,2
20100601|2010-03-30 16:00,30,471,471,471,471,5
20100601|2010-03-30 18:00,31,470,470,470,470,1
20100601|2010-03-30 18:30,31,470,471.55,470,471.55,5
20100601|2010-03-30 19:30,31,472.05,472.05,469.85,469.85,29
20100601|2010-03-30 20:30,31,472.55,473.5,472.55,473.5,26
20100601|2010-03-30 21:00,31,473.7,473.9,473.7,473.9,3
20100601|2010-03-30 21:30,31,473.5,474.95,473,474.95,19
20100601|2010-03-30 22:00,31,475.2,475.9,475.2,475.9,7
20100601|2010-03-30 22:30,31,475.9,476.55,475.35,476.55,4
20100601|2010-03-30 23:00,31,474,474,473.15,473.5,11
20100601|2010-03-30 23:30,31,473.5,474.05,473.5,474.05,7
20100601|2010-03-31 00:00,31,475.95,479,475.95,479,54
20100601|2010-03-31 00:30,31,478,478,475.6,477.5,13
20100601|2010-03-31 01:00,31,477.55,477.55,475,475,6
20100601|2010-03-31 01:30,31,476.45,476.45,476.4,476.4,2
20100601|2010-03-31 02:00,31,476.3,478.55,476.3,477,30
20100601|2010-03-31 02:30,31,477.7,478.8,477.7,478.05,33
20100601|2010-03-31 03:00,31,478.05,479.6,478.05,479,34
20100601|2010-03-31 03:30,31,478.75,480,478.5,479,139
20100601|2010-03-31 04:00,31,478.7,480.75,478.7,479.65,35
20100601|2010-03-31 04:30,31,480.55,480.55,479.25,479.25,24
20100601|2010-03-31 05:00,31,479.05,481.25,478.25,479,82
20100601|2010-03-31 05:30,31,479,479,479,479,22
20100601|2010-03-31 06:00,31,479.8,479.9,478.05,479.9,13
20100601|2010-03-31 06:30,31,479.15,480,479.15,480,106
20100601|2010-03-31 07:00,31,480.2,481.85,480.2,481.25,93
20100601|2010-03-31 07:30,31,481.7,481.7,479.5,480,67
20100601|2010-03-31 08:00,31,480.5,481.75,479.5,481.5,169
20100601|2010-03-31 08:30,31,480.05,480.5,479.8,480.5,47
20100601|2010-03-31 09:00,31,480.25,487.5,480.1,486,387
20100601|2010-03-31 09:30,31,486.5,487.5,479,480,240
20100601|2010-03-31 10:00,31,481.55,482,477.95,478.5,168
20100601|2010-03-31 10:30,31,478.95,480,478.95,480,57
20100601|2010-03-31 11:00,31,480,480.5,479.85,480.45,51
20100601|2010-03-31 11:30,31,480.45,482.1,478.05,478.55,126
20100601|2010-03-31 12:00,31,479,480.75,476.3,480.5,77
20100601|2010-03-31 12:30,31,479.8,480.7,479.8,480.35,43
20100601|2010-03-31 13:00,31,479.15,479.8,476.7,479.8,14
20100601|2010-03-31 13:30,31,478.6,479,477.95,478.95,15
20100601|2010-03-31 14:00,31,477.15,478.9,477.1,477.4,7
20100601|2010-03-31 14:30,31,477.65,478.95,477.4,477.8,9
20100601|2010-03-31 15:00,31,480.15,480.2,477.95,478.6,8
20100601|2010-03-31 17:00,1,478.95,478.95,478.95,478.95,1
20100601|2010-03-31 17:30,1,482,482,480,480,21
20100601|2010-03-31 18:00,1,482,482,478.15,478.15,11
20100601|2010-03-31 19:00,1,481.7,482,481.7,482,21
20100601|2010-03-31 19:30,1,482,483,482,483,16
20100601|2010-03-31 20:30,1,482.05,482.2,481.2,482.2,13
20100601|2010-03-31 21:30,1,481.05,481.05,479,479,20
20100601|2010-03-31 22:00,1,478.55,478.55,478,478,11
20100601|2010-03-31 23:30,1,478.05,478.05,478.05,478.05,1
20100601|2010-04-01 00:00,1,481.25,481.25,481.25,481.25,1
20100601|2010-04-01 00:30,1,480.95,481,480.95,481,2
20100601|2010-04-01 01:00,1,481,481,481,481,1
20100601|2010-04-01 01:30,1,480.05,480.05,480,480,3
20100601|2010-04-01 02:00,1,481,483,481,483,22
20100601|2010-04-01 02:30,1,483.2,489.2,480.75,489.2,111
20100601|2010-04-01 03:00,1,488.45,489.2,488.25,489.2,87
20100601|2010-04-01 03:30,1,489.15,491.8,489.1,490.5,164
20100601|2010-04-01 04:00,1,491.2,492.9,489.7,492.9,80
20100601|2010-04-01 04:30,1,492.4,492.4,490,490,34
20100601|2010-04-01 05:00,1,490,493.5,490,493.2,80
20100601|2010-04-01 05:30,1,493.2,493.2,491.65,491.8,34
20100601|2010-04-01 06:00,1,491.8,491.8,488.75,490,90
20100601|2010-04-01 06:30,1,489.5,490,488.7,488.7,7
20100601|2010-04-01 07:00,1,489,489.5,488.2,488.5,27
20100601|2010-04-01 07:30,1,488.2,492.95,488.2,491.25,113
20100601|2010-04-01 08:00,1,492.15,492.75,491.4,492.05,124
20100601|2010-04-01 08:30,1,492.05,493.95,492.05,493.6,92
20100601|2010-04-01 09:00,1,493.55,493.65,490.85,492,157
20100601|2010-04-01 09:30,1,492.05,493.05,492,492.5,86
20100601|2010-04-01 10:00,1,492.25,492.75,492,492.75,30
20100601|2010-04-01 10:30,1,492.75,492.75,492,492.5,45
20100601|2010-04-01 11:00,1,492.75,493,490.05,493,65
20100601|2010-04-01 11:30,1,491.65,491.8,488.4,491.5,84
20100601|2010-04-01 12:00,1,491.5,491.95,488.35,488.35,67
20100601|2010-04-01 12:30,1,490.95,490.95,489.05,489.1,5
20100601|2010-04-01 13:00,1,489.5,489.8,489.2,489.2,3
20100601|2010-04-01 13:30,1,488.65,489.95,488.65,489.5,16
20100601|2010-04-01 14:00,1,489.85,489.85,489.85,489.85,10
20100601|2010-04-01 14:30,1,489.85,489.95,489.15,489.95,16
20100601|2010-04-01 15:00,1,489.95,491,489.3,491,6
20100601|2010-04-01 15:30,1,491,491,491,491,4
20100601|2010-04-04 17:00,5,489,492,488.5,491,7
20100601|2010-04-04 17:30,5,492,492,492,492,1
20100601|2010-04-04 19:00,5,492.95,495,492.6,492.6,22
20100601|2010-04-04 19:30,5,495,495,494.95,495,21
20100601|2010-04-04 20:00,5,494.3,495,494.3,495,8
20100601|2010-04-04 20:30,5,494.4,494.4,493.55,494,21
20100601|2010-04-04 21:30,5,495,495,495,495,6
20100601|2010-04-04 22:00,5,495,495,495,495,3
20100601|2010-04-04 23:00,5,495,495,494,494,3
20100601|2010-04-04 23:30,5,494.1,494.1,494.1,494.1,1
20100601|2010-04-05 00:00,5,493.7,493.7,493.7,493.7,4
20100601|2010-04-05 00:30,5,495,495,495,495,1
20100601|2010-04-05 01:00,5,495,495,494.75,494.75,2
20100601|2010-04-05 01:30,5,495,495,492,493,21
20100601|2010-04-05 02:00,5,493,494,493,494,5
20100601|2010-04-05 04:00,5,492.65,492.65,492,492,8
20100601|2010-04-05 05:00,5,491.4,491.4,491.35,491.35,8
20100601|2010-04-05 06:00,5,493.45,494.5,493.45,494.5,4
20100601|2010-04-05 06:30,5,494.75,494.75,494.75,494.75,2
20100601|2010-04-05 07:00,5,494.5,495,491.5,491.5,49
20100601|2010-04-05 07:30,5,493.45,493.6,491.45,491.45,22
20100601|2010-04-05 08:00,5,491.6,493.3,491.5,492.35,19
20100601|2010-04-05 08:30,5,493.25,493.5,492.25,492.95,71
20100601|2010-04-05 09:00,5,493,494.05,492.45,494,44
20100601|2010-04-05 09:30,5,494.05,501.15,494.05,501.15,255
20100601|2010-04-05 10:00,5,500.2,502.65,500,502.65,129
20100601|2010-04-05 10:30,5,502.5,503.8,502.5,503.8,89
20100601|2010-04-05 11:00,5,504,511.75,504,508,356
20100601|2010-04-05 11:30,5,508.2,509,507.75,508.3,124
20100601|2010-04-05 12:00,5,508.35,508.4,505.25,506.25,88
20100601|2010-04-05 12:30,5,505.75,507,505.25,506,80
20100601|2010-04-05 13:00,5,506,506,504.2,504.2,41
20100601|2010-04-05 13:30,5,505.4,505.45,503.2,503.95,32
20100601|2010-04-05 14:00,5,503.95,504,503.25,504,19
20100601|2010-04-05 14:30,5,503.95,504.5,503.1,503.8,32
20100601|2010-04-05 15:00,5,504.5,504.5,501.95,503.05,7
20100601|2010-04-05 15:30,5,502.5,502.95,502.5,502.95,8
20100601|2010-04-05 16:00,5,503.25,504.5,503.25,504.5,10
20100601|2010-04-05 17:30,6,502.25,502.25,502.25,502.25,1
20100601|2010-04-05 18:00,6,503.5,503.5,503.5,503.5,1
20100601|2010-04-05 18:30,6,503.5,503.5,502.2,502.2,17
20100601|2010-04-05 19:00,6,502.2,503.35,501.2,501.2,15
20100601|2010-04-05 19:30,6,501.2,502.75,501.2,501.2,6
20100601|2010-04-05 20:00,6,501.2,501.2,501.1,501.1,19
20100601|2010-04-05 20:30,6,500,501,500,501,4
20100601|2010-04-05 21:00,6,501,502.4,501,501,7
20100601|2010-04-05 21:30,6,501.5,502.4,501.5,502.4,2
20100601|2010-04-05 22:00,6,502.5,503,502.5,503,5
20100601|2010-04-06 00:00,6,502.7,502.7,502.7,502.7,1
20100601|2010-04-06 00:30,6,501,501.5,501,501.5,3
20100601|2010-04-06 01:00,6,502,502,501,501,7
20100601|2010-04-06 01:30,6,503,503,503,503,12
20100601|2010-04-06 02:00,6,504.45,504.45,499.5,499.5,77
20100601|2010-04-06 02:30,6,502.25,502.25,499.5,499.5,18
20100601|2010-04-06 03:00,6,499.1,499.1,499.1,499.1,10
20100601|2010-04-06 03:30,6,499.95,499.95,496.05,496.05,56
20100601|2010-04-06 04:00,6,496.8,498,496,498,35
20100601|2010-04-06 04:30,6,498,498,497,497.9,11
20100601|2010-04-06 05:00,6,498,498.75,497.25,498.45,12
20100601|2010-04-06 05:30,6,497.25,498.75,497.25,498.55,13
20100601|2010-04-06 06:00,6,499.45,500,497,500,29
20100601|2010-04-06 06:30,6,500,507.7,500,506.1,282
20100601|2010-04-06 07:00,6,506.95,506.95,503.7,505.05,122
20100601|2010-04-06 07:30,6,505.05,505.95,501,505.95,112
20100601|2010-04-06 08:00,6,505,508,504.2,506.2,134
20100601|2010-04-06 08:30,6,505.9,507.5,505,507.5,55
20100601|2010-04-06 09:00,6,506.6,508.5,506.1,508,49
20100601|2010-04-06 09:30,6,508.45,509,507,508,40
20100601|2010-04-06 10:00,6,508.45,511,508.45,511,132
20100601|2010-04-06 10:30,6,511,511.65,509.5,509.5,76
20100601|2010-04-06 11:00,6,509,509,508,509,30
20100601|2010-04-06 11:30,6,508.45,509,506.3,508.5,220
20100601|2010-04-06 12:00,6,508.5,508.5,504.1,504.1,29
20100601|2010-04-06 12:30,6,504,505.1,504,504,27
20100601|2010-04-06 13:00,6,504.65,505,504.5,504.85,8
20100601|2010-04-06 13:30,6,506.05,506.1,505.7,506,8
20100601|2010-04-06 14:00,6,506,506.9,506,506.75,61
20100601|2010-04-06 14:30,6,506.85,508.95,506.8,508.75,76
20100601|2010-04-06 15:00,6,508.85,508.85,507.2,507.2,110
20100601|2010-04-06 15:30,6,507.6,507.6,506.2,506.2,10
20100601|2010-04-06 16:00,6,506.8,506.8,506.2,506.2,11
20100601|2010-04-06 18:30,7,507.5,507.5,505.7,505.7,2
20100601|2010-04-06 19:00,7,506.1,507.5,506.05,507.5,9
20100601|2010-04-06 19:30,7,508.25,508.5,507.85,508.25,20
20100601|2010-04-06 20:00,7,508.75,510.65,508.45,509.8,31
20100601|2010-04-06 20:30,7,509.8,510,509.75,509.75,14
20100601|2010-04-06 21:00,7,509.75,509.95,509.75,509.95,7
20100601|2010-04-06 22:00,7,510.25,510.25,510.25,510.25,2
20100601|2010-04-06 22:30,7,510.25,510.9,510.25,510.9,6
20100601|2010-04-06 23:00,7,511.8,512,511.8,512,15
20100601|2010-04-06 23:30,7,511.9,513,511.9,513,44
20100601|2010-04-07 00:00,7,513,513,513,513,3
20100601|2010-04-07 00:30,7,513,513,512,512,49
20100601|2010-04-07 01:00,7,511.2,512,511.2,512,8
20100601|2010-04-07 01:30,7,512,513,512,513,54
20100601|2010-04-07 02:00,7,513,514,513,513.5,29
20100601|2010-04-07 02:30,7,514,514,509.5,509.5,92
20100601|2010-04-07 03:00,7,509.5,511.35,509.5,511,13
20100601|2010-04-07 03:30,7,510.55,510.55,509.4,510.5,37
20100601|2010-04-07 04:00,7,510,511,509.65,509.65,58
20100601|2010-04-07 04:30,7,511,511,510,511,12
20100601|2010-04-07 05:00,7,510,511.95,510,510.8,61
20100601|2010-04-07 05:30,7,510.8,510.8,510,510.55,6
20100601|2010-04-07 06:00,7,509.85,509.95,509.65,509.95,11
20100601|2010-04-07 06:30,7,510.4,511,509.35,510,37
20100601|2010-04-07 07:00,7,510,510,507,507.7,88
20100601|2010-04-07 07:30,7,506.85,509.9,506,509.6,129
20100601|2010-04-07 08:00,7,509,511.45,509,511.3,255
20100601|2010-04-07 08:30,7,511.35,511.5,510.05,510.35,52
20100601|2010-04-07 09:00,7,510,512,510,511.75,63
20100601|2010-04-07 09:30,7,511.55,511.95,507.15,507.4,171
20100601|2010-04-07 10:00,7,507.7,507.7,505.6,507.4,86
20100601|2010-04-07 10:30,7,507.6,512.5,507.6,512.5,113
20100601|2010-04-07 11:00,7,512.15,513,511.7,511.7,52
20100601|2010-04-07 11:30,7,512.65,513,511.75,511.75,133
20100601|2010-04-07 12:00,7,513,513,509.5,510,106
20100601|2010-04-07 12:30,7,510,510.75,506.45,510.45,127
20100601|2010-04-07 13:00,7,510.95,511,509.3,509.55,67
20100601|2010-04-07 13:30,7,509.55,510.5,508.05,509.45,12
20100601|2010-04-07 14:00,7,509.9,509.9,507.6,509,19
20100601|2010-04-07 14:30,7,509,509,507.65,509,21
20100601|2010-04-07 15:00,7,508.95,509.5,508.25,508.9,19
20100601|2010-04-07 17:00,8,509.5,509.5,509.5,509.5,1
20100601|2010-04-07 17:30,8,509.15,509.15,509.15,509.15,1
20100601|2010-04-07 18:00,8,509,509,509,509,2
20100601|2010-04-07 18:30,8,509,509,509,509,1
20100601|2010-04-07 19:00,8,508.5,508.85,505.55,506.65,83
20100601|2010-04-07 19:30,8,508.65,508.85,508.65,508.85,5
20100601|2010-04-07 20:00,8,505.5,505.5,505,505,5
20100601|2010-04-07 20:30,8,505.4,505.4,505.4,505.4,4
20100601|2010-04-07 21:00,8,505.5,505.5,505.4,505.4,2
20100601|2010-04-07 21:30,8,505.4,506.5,505.4,506.5,8
20100601|2010-04-07 22:30,8,507.4,507.4,507.4,507.4,1
20100601|2010-04-07 23:00,8,506.1,507.15,506,506,9
20100601|2010-04-07 23:30,8,506.95,506.95,505.5,505.55,13
20100601|2010-04-08 00:30,8,506.8,506.85,506.8,506.85,2
20100601|2010-04-08 01:00,8,505.4,505.4,505.4,505.4,3
20100601|2010-04-08 01:30,8,505.4,506,505.4,506,5
20100601|2010-04-08 02:00,8,506.25,507.45,505.4,505.4,27
20100601|2010-04-08 02:30,8,505.4,507.5,501.55,504.4,103
20100601|2010-04-08 03:00,8,502.4,503.5,500.65,501,53
20100601|2010-04-08 03:30,8,501,503.4,500.5,501.5,75
20100601|2010-04-08 04:00,8,501.45,502,501.15,501.15,7
20100601|2010-04-08 04:30,8,501.2,502.55,500.1,502.55,46
20100601|2010-04-08 05:00,8,502.55,503.15,502.2,503.15,20
20100601|2010-04-08 05:30,8,502.45,502.5,501.2,502,25
20100601|2010-04-08 06:00,8,502,502,499.5,499.5,60
20100601|2010-04-08 06:30,8,499.5,500,498.4,500,29
20100601|2010-04-08 07:00,8,499.2,501.8,499.2,501.8,37
20100601|2010-04-08 07:30,8,501.35,503.2,501.25,503.2,116
20100601|2010-04-08 08:00,8,503.5,503.5,501.65,502,87
20100601|2010-04-08 08:30,8,502.45,504.45,501.5,503.55,64
20100601|2010-04-08 09:00,8,503.65,505.2,503,505,59
20100601|2010-04-08 09:30,8,505.8,507,503.55,504.95,133
20100601|2010-04-08 10:00,8,504.45,504.5,503.4,503.9,38
20100601|2010-04-08 10:30,8,503.9,506.5,503.9,506.5,51
20100601|2010-04-08 11:00,8,507.15,507.15,506.3,506.5,11
20100601|2010-04-08 11:30,8,506.45,506.55,502.1,502.1,60
20100601|2010-04-08 12:00,8,501.7,505.4,501.45,505.4,21
20100601|2010-04-08 12:30,8,504.7,506.45,504.35,504.5,16
20100601|2010-04-08 13:00,8,502.8,504.5,502.8,504.5,4
20100601|2010-04-08 13:30,8,504.3,504.5,503.2,504.45,7
20100601|2010-04-08 14:00,8,504.75,505.2,504.75,504.95,3
20100601|2010-04-08 14:30,8,504.55,506.5,504.55,506.5,25
20100601|2010-04-08 15:00,8,506.5,506.5,505,505,5
20100601|2010-04-08 18:00,9,503.5,503.5,502.5,502.5,3
20100601|2010-04-08 19:00,9,503.5,507,503.5,506.7,25
20100601|2010-04-08 19:30,9,505.5,505.65,505,505,30
20100601|2010-04-08 20:30,9,505,505,505,505,4
20100601|2010-04-09 01:30,9,507.2,507.2,506.5,507.2,14
20100601|2010-04-09 02:00,9,507.5,510.95,507.5,510.75,93
20100601|2010-04-09 02:30,9,509.6,510.7,508.8,510.7,10
20100601|2010-04-09 03:00,9,510.35,511.9,510.35,511.7,28
20100601|2010-04-09 03:30,9,511.7,512,511.1,512,38
20100601|2010-04-09 04:00,9,511.95,511.95,510.2,510.2,19
20100601|2010-04-09 04:30,9,510.75,511.5,510.65,510.65,17
20100601|2010-04-09 05:00,9,510.65,512,510.65,511,81
20100601|2010-04-09 05:30,9,511,512,510.6,511,57
20100601|2010-04-09 06:00,9,511,512,510.6,512,10
20100601|2010-04-09 06:30,9,511.05,511.05,509.65,510,19
20100601|2010-04-09 07:00,9,510.9,511,510.25,511,36
20100601|2010-04-09 07:30,9,511.05,511.75,509.65,509.65,51
20100601|2010-04-09 08:00,9,509.65,511.7,508.85,509.3,76
20100601|2010-04-09 08:30,9,509.15,512.65,509.15,510.75,115
20100601|2010-04-09 09:00,9,510.75,513,510.75,511.7,117
20100601|2010-04-09 09:30,9,511.85,512.6,510,511.35,63
20100601|2010-04-09 10:00,9,511.8,514,511.2,513.4,59
20100601|2010-04-09 10:30,9,513.85,514.15,512.6,514.1,55
20100601|2010-04-09 11:00,9,514.05,514.05,512.4,512.4,25
20100601|2010-04-09 11:30,9,513,514.05,512.9,514.05,23
20100601|2010-04-09 12:00,9,512.6,513.65,512.3,513.65,12
20100601|2010-04-09 12:30,9,512.5,514,512.1,514,28
20100601|2010-04-09 13:00,9,513.2,513.9,513.2,513.9,3
20100601|2010-04-09 13:30,9,513.6,513.8,512.85,513,11
20100601|2010-04-09 14:00,9,513.45,514,513.45,514,18
20100601|2010-04-09 14:30,9,514,514,513.5,514,15
20100601|2010-04-09 15:00,9,513,514.05,511.5,511.5,5
20100601|2010-04-09 15:30,9,513.5,513.5,513.5,513.5,2
20100601|2010-04-11 18:30,12,517.95,519.5,517.95,519.5,14
20100601|2010-04-11 19:00,12,517.8,519,517.5,517.95,13
20100601|2010-04-11 19:30,12,517.95,519.5,517.95,519.5,33
20100601|2010-04-11 20:00,12,519.45,520,519.45,520,154
20100601|2010-04-11 20:30,12,520,520,519,520,21
20100601|2010-04-11 21:00,12,520.8,520.8,520.2,520.2,12
20100601|2010-04-11 22:00,12,520,521,520,521,2
20100601|2010-04-11 22:30,12,521,522,521,522,19
20100601|2010-04-12 00:00,12,521,521,521,521,1
20100601|2010-04-12 00:30,12,520.05,520.05,518.55,518.55,16
20100601|2010-04-12 01:00,12,519,519,518.2,518.25,4
20100601|2010-04-12 01:30,12,518.05,518.4,517.95,518.4,19
20100601|2010-04-12 02:00,12,518.4,520,517.7,518.95,30
20100601|2010-04-12 02:30,12,519.45,519.45,518.5,518.5,22
20100601|2010-04-12 03:00,12,518.9,518.95,514.5,514.5,92
20100601|2010-04-12 03:30,12,515.85,516.5,515.05,516.5,20
20100601|2010-04-12 04:00,12,516,516.5,515.85,516.3,17
20100601|2010-04-12 04:30,12,516.3,516.5,515.75,515.75,14
20100601|2010-04-12 05:00,12,515.75,516,513,513.3,50
20100601|2010-04-12 05:30,12,513.5,516,513.5,516,37
20100601|2010-04-12 06:00,12,515.5,516.5,515,515,25
20100601|2010-04-12 06:30,12,515.45,515.75,515.45,515.5,12
20100601|2010-04-12 07:00,12,515.5,517.15,515.5,517.15,38
20100601|2010-04-12 07:30,12,517.15,517.6,515,515,107
20100601|2010-04-12 08:00,12,515.15,516.75,515.15,516.75,55
20100601|2010-04-12 08:30,12,516.8,519.25,516.6,516.6,74
20100601|2010-04-12 09:00,12,518.1,518.5,516.95,518.5,67
20100601|2010-04-12 09:30,12,517.95,519.95,517.95,519,53
20100601|2010-04-12 10:00,12,519.95,525.5,519.95,524,219
20100601|2010-04-12 10:30,12,523.6,524.5,522.5,522.5,68
20100601|2010-04-12 11:00,12,522.45,523.85,522,523.85,31
20100601|2010-04-12 11:30,12,523.05,524.8,522.5,524.15,91
20100601|2010-04-12 12:00,12,523.25,524.5,521.95,522.5,43
20100601|2010-04-12 12:30,12,522.25,522.25,521,521,20
20100601|2010-04-12 13:00,12,520.9,520.9,518,518.4,50
20100601|2010-04-12 13:30,12,519.35,519.4,518.4,519,5
20100601|2010-04-12 14:00,12,519.2,520,518.5,519.95,9
20100601|2010-04-12 14:30,12,519.05,520.5,518,520.5,15
20100601|2010-04-12 15:00,12,521.6,521.9,521.6,521.9,4
20100601|2010-04-12 16:00,12,519.25,522.35,519.25,522.35,5
20100601|2010-04-12 17:00,13,519.7,519.7,519.7,519.7,2
20100601|2010-04-12 18:00,13,520.75,520.75,520.75,520.75,1
20100601|2010-04-12 18:30,13,520.7,520.7,520,520,3
20100601|2010-04-12 19:00,13,519.6,519.6,519,519.4,7
20100601|2010-04-12 19:30,13,519.45,519.5,518.15,518.15,13
20100601|2010-04-12 20:00,13,516.1,516.1,516.05,516.05,11
20100601|2010-04-12 20:30,13,516,516,512.8,512.8,31
20100601|2010-04-12 21:00,13,515.45,516,515.45,516,6
20100601|2010-04-12 22:30,13,514.05,514.05,514.05,514.05,1
20100601|2010-04-13 00:00,13,512.6,512.6,512.3,512.3,6
20100601|2010-04-13 00:30,13,515.9,515.9,515.9,515.9,1
20100601|2010-04-13 01:00,13,516,516,516,516,11
20100601|2010-04-13 01:30,13,517,517.95,514.5,517.95,10
20100601|2010-04-13 02:00,13,517.95,517.95,516.05,516.7,6
20100601|2010-04-13 02:30,13,515.3,516,514.25,514.25,15
20100601|2010-04-13 03:00,13,514.5,515,511.1,511.1,80
20100601|2010-04-13 03:30,13,511.55,511.55,509.3,509.3,52
20100601|2010-04-13 04:00,13,509.55,510.9,508.25,510,50
20100601|2010-04-13 04:30,13,510.35,511.15,510.35,511.15,29
20100601|2010-04-13 05:00,13,511.45,514.85,511.45,514.5,18
20100601|2010-04-13 05:30,13,513.55,515.05,513.2,513.85,22
20100601|2010-04-13 06:00,13,513.45,515.65,513.45,515.65,28
20100601|2010-04-13 06:30,13,515.5,515.75,515,515,16
20100601|2010-04-13 07:00,13,515,516.2,514.5,515.65,43
20100601|2010-04-13 07:30,13,515.4,516.5,514.05,516.5,30
20100601|2010-04-13 08:00,13,516.5,519.9,516.5,519.8,96
20100601|2010-04-13 08:30,13,519.9,519.95,515,516.3,217
20100601|2010-04-13 09:00,13,516.85,517.65,516,517,334
20100601|2010-04-13 09:30,13,517,518,515.5,518,95
20100601|2010-04-13 10:00,13,518,518.65,516,518.65,164
20100601|2010-04-13 10:30,13,519.45,522.55,519.05,519.65,130
20100601|2010-04-13 11:00,13,519.65,522,519.65,522,78
20100601|2010-04-13 11:30,13,521.5,522.5,517.75,522.25,168
20100601|2010-04-13 12:00,13,522.4,523.4,522.4,523.15,96
20100601|2010-04-13 12:30,13,522.85,525.7,522.85,525.35,75
20100601|2010-04-13 13:00,13,525.5,526.3,525.25,526.15,52
20100601|2010-04-13 13:30,13,526,528.3,526,528,121
20100601|2010-04-13 14:00,13,528,529.65,527.6,529.65,68
20100601|2010-04-13 14:30,13,529.65,530.25,528.7,529.6,73
20100601|2010-04-13 15:00,13,529.1,529.1,528.5,528.5,3
20100601|2010-04-13 15:30,13,528.1,530,528.05,530,13
20100601|2010-04-13 17:00,14,528.4,528.4,528.4,528.4,1
20100601|2010-04-13 17:30,14,528.75,530.95,528.75,530.9,4
20100601|2010-04-13 18:30,14,529.5,531.75,529.5,531.75,16
20100601|2010-04-13 19:00,14,531,534,530.5,534,39
20100601|2010-04-13 19:30,14,532.5,535.05,531.2,535.05,45
20100601|2010-04-13 20:00,14,535,537.5,535,535.55,33
20100601|2010-04-13 20:30,14,537.4,537.5,537,537,22
20100601|2010-04-13 21:00,14,537,537.75,536.3,536.9,43
20100601|2010-04-13 21:30,14,537.85,541.5,537.85,541,161
20100601|2010-04-13 22:00,14,540,540.4,537.95,540.4,39
20100601|2010-04-13 22:30,14,538.6,541,538.3,541,71
20100601|2010-04-13 23:00,14,540.6,541,540.25,541,6
20100601|2010-04-13 23:30,14,541,541,540,540,20
20100601|2010-04-14 00:00,14,540,540.5,540,540,52
20100601|2010-04-14 00:30,14,540.2,542,540,542,17
20100601|2010-04-14 01:00,14,541.5,542,540,541.5,149
20100601|2010-04-14 01:30,14,541,541,537.95,539.5,56
20100601|2010-04-14 02:00,14,539.5,539.5,536.05,538.2,70
20100601|2010-04-14 02:30,14,538.35,538.5,536.25,536.25,34
20100601|2010-04-14 03:00,14,538.1,546.25,537.4,546.25,216
20100601|2010-04-14 03:30,14,546.25,546.6,545,545.5,103
20100601|2010-04-14 04:00,14,546.5,546.5,545,546,58
20100601|2010-04-14 04:30,14,546.6,550.95,546.6,550.1,241
20100601|2010-04-14 05:00,14,547.75,548.5,544,545.1,64
20100601|2010-04-14 05:30,14,544.8,547.05,544.5,544.85,47
20100601|2010-04-14 06:00,14,544.95,546,544,546,100
20100601|2010-04-14 06:30,14,547.2,549.9,546,546.55,198
20100601|2010-04-14 07:00,14,546.4,548.95,546.2,548.4,122
20100601|2010-04-14 07:30,14,548.4,548.4,544.5,545.9,220
20100601|2010-04-14 08:00,14,545.9,547.5,543.5,544.5,178
20100601|2010-04-14 08:30,14,544.75,545.4,542.55,543.2,153
20100601|2010-04-14 09:00,14,543.15,544.2,542.4,544.2,109
20100601|2010-04-14 09:30,14,544.2,549.2,544.15,548.7,240
20100601|2010-04-14 10:00,14,549.25,552,548.5,550.3,203
20100601|2010-04-14 10:30,14,550.05,550.65,549.5,549.8,34
20100601|2010-04-14 11:00,14,549.95,550,548.25,548.25,77
20100601|2010-04-14 11:30,14,548.85,548.9,547.4,547.4,93
20100601|2010-04-14 12:00,14,548.15,548.15,544.95,544.95,59
20100601|2010-04-14 12:30,14,544.1,548.25,544,548.25,85
20100601|2010-04-14 13:00,14,547.25,549.4,547.25,548.3,33
20100601|2010-04-14 13:30,14,549.4,549.95,547.95,549,41
20100601|2010-04-14 14:00,14,548.95,549,548.1,549,12
20100601|2010-04-14 14:30,14,549,549.4,547.15,547.15,13
20100601|2010-04-14 15:00,14,547.05,547.05,547.05,547.05,1
20100601|2010-04-14 18:00,15,548.1,548.45,548.1,548.45,4
20100601|2010-04-14 18:30,15,547.5,547.5,547.5,547.5,1
20100601|2010-04-14 19:00,15,548.5,548.5,547.5,547.5,14
20100601|2010-04-14 19:30,15,547,547,546.95,546.95,2
20100601|2010-04-14 20:00,15,546.5,546.5,546.5,546.5,1
20100601|2010-04-14 21:00,15,547.2,547.5,547.2,547.5,12
20100601|2010-04-14 22:00,15,547,547,545.55,545.55,10
20100601|2010-04-14 23:00,15,546.5,546.5,545,545,6
20100601|2010-04-14 23:30,15,546.2,546.5,543.05,543.05,6
20100601|2010-04-15 00:00,15,543.1,544.35,542.55,544.35,17
20100601|2010-04-15 00:30,15,543.05,544,542.55,544,12
20100601|2010-04-15 01:00,15,544,546.4,544,546.4,20
20100601|2010-04-15 01:30,15,546.5,546.5,546.5,546.5,6
20100601|2010-04-15 02:00,15,544.25,544.25,539.2,542.9,97
20100601|2010-04-15 02:30,15,543,543.3,543,543.3,2
20100601|2010-04-15 03:00,15,544,544.3,542.25,542.25,29
20100601|2010-04-15 03:30,15,542.25,542.85,541.25,542.85,21
20100601|2010-04-15 04:00,15,542,542,540.05,541.8,34
20100601|2010-04-15 04:30,15,540.5,541.45,540,541.45,12
20100601|2010-04-15 05:00,15,541.15,542.6,541.15,542.05,28
20100601|2010-04-15 05:30,15,542.05,545.25,542.05,545.25,16
20100601|2010-04-15 06:00,15,544.1,545.6,544.1,544.85,25
20100601|2010-04-15 06:30,15,544.85,545.8,544.8,545.8,27
20100601|2010-04-15 07:00,15,546.5,546.5,545.6,546.5,32
20100601|2010-04-15 07:30,15,545.7,546.5,542.25,544.5,168
20100601|2010-04-15 08:00,15,544.55,544.6,543.5,544.5,76
20100601|2010-04-15 08:30,15,544.95,547.45,544.2,546.3,62
20100601|2010-04-15 09:00,15,546.3,548.8,546.3,547.55,80
20100601|2010-04-15 09:30,15,548.2,549.6,547.65,549,52
20100601|2010-04-15 10:00,15,549.6,550,546.9,547.5,159
20100601|2010-04-15 10:30,15,547.9,549.35,546.55,546.55,62
20100601|2010-04-15 11:00,15,546.6,547.3,546.45,546.7,41
20100601|2010-04-15 11:30,15,546.75,546.8,545,546.6,53
20100601|2010-04-15 12:00,15,545.85,546.45,543.1,544,62
20100601|2010-04-15 12:30,15,544.25,545,544.25,544.3,10
20100601|2010-04-15 13:00,15,545.95,546,545.45,545.45,5
20100601|2010-04-15 13:30,15,545.45,545.5,544.5,545,12
20100601|2010-04-15 14:00,15,545.5,545.5,544.3,544.8,8
20100601|2010-04-15 14:30,15,544.8,545,544.3,545,5
20100601|2010-04-15 15:00,15,545.45,545.45,544.3,544.3,7
20100601|2010-04-15 15:30,15,544.3,546.25,544.3,546.25,4
20100601|2010-04-15 16:00,15,544.1,544.1,544,544,8
20100601|2010-04-15 17:00,16,545,545,545,545,2
20100601|2010-04-15 17:30,16,545.1,545.1,545.1,545.1,1
20100601|2010-04-15 18:00,16,545.35,545.75,545.35,545.75,4
20100601|2010-04-15 18:30,16,545,545,544.95,544.95,2
20100601|2010-04-15 19:00,16,544.2,544.2,544,544,24
20100601|2010-04-15 19:30,16,543.1,543.1,540,540,29
20100601|2010-04-15 20:00,16,540,540.1,540,540.1,2
20100601|2010-04-15 20:30,16,540.05,540.05,540.05,540.05,1
20100601|2010-04-15 21:00,16,541.1,542.1,539.55,539.55,32
20100601|2010-04-15 21:30,16,539.5,539.9,537.45,539.9,47
20100601|2010-04-15 22:30,16,539.85,539.85,539,539,11
20100601|2010-04-15 23:00,16,539,539,539,539,15
20100601|2010-04-16 00:00,16,538.5,538.5,538.5,538.5,1
20100601|2010-04-16 00:30,16,538.5,540,538.5,539.1,7
20100601|2010-04-16 01:00,16,539.95,541,539.95,540,23
20100601|2010-04-16 01:30,16,540,540.5,538.8,540,32
20100601|2010-04-16 02:00,16,540.5,542,539,542,29
20100601|2010-04-16 02:30,16,542,543.3,542,543.3,6
20100601|2010-04-16 03:00,16,543.05,544.5,542.9,543.3,31
20100601|2010-04-16 03:30,16,543.3,547.65,543.3,546.5,32
20100601|2010-04-16 04:00,16,546.45,546.45,544.95,545,28
20100601|2010-04-16 04:30,16,545.75,545.75,544,544,60
20100601|2010-04-16 05:00,16,544,544.05,542,542.3,61
20100601|2010-04-16 05:30,16,542.8,542.85,542,542.5,20
20100601|2010-04-16 06:00,16,542.5,542.5,542,542,9
20100601|2010-04-16 06:30,16,542.05,542.5,541,541.5,72
20100601|2010-04-16 07:00,16,542,543.7,539,539.6,109
20100601|2010-04-16 07:30,16,540.2,540.2,536.6,536.6,109
20100601|2010-04-16 08:00,16,536.6,536.6,532.05,536,233
20100601|2010-04-16 08:30,16,536,537.1,534,536.65,94
20100601|2010-04-16 09:00,16,537.15,539.55,536.85,538.4,39
20100601|2010-04-16 09:30,16,538.8,541.55,534.8,535.55,253
20100601|2010-04-16 10:00,16,536,536.95,531,532,382
20100601|2010-04-16 10:30,16,531.25,537.55,526.1,526.1,353
20100601|2010-04-16 11:00,16,526.1,533.7,524.6,531.95,309
20100601|2010-04-16 11:30,16,531,532.6,528,532.5,139
20100601|2010-04-16 12:00,16,531.25,532.4,529,529,193
20100601|2010-04-16 12:30,16,529.25,529.25,528,528,60
20100601|2010-04-16 13:00,16,528.1,531.05,528,531.05,13
20100601|2010-04-16 13:30,16,530.55,531.05,529.35,530.9,19
20100601|2010-04-16 14:00,16,530.85,532.05,530.85,531.9,8
20100601|2010-04-16 14:30,16,532,532,532,532,4
20100601|2010-04-16 15:00,16,532.05,532.05,531.2,531.2,6
20100601|2010-04-16 15:30,16,531.2,531.2,529,529,9
20100601|2010-04-16 16:00,16,530.3,530.3,530.3,530.3,1
20100601|2010-04-18 17:00,19,527.55,531,527.5,531,9
20100601|2010-04-18 17:30,19,530,530,530,530,1
20100601|2010-04-18 18:30,19,529.45,531.5,529.45,530,11
20100601|2010-04-18 19:00,19,528.85,531.6,528.5,530,12
20100601|2010-04-18 19:30,19,530,530,528.65,528.65,7
20100601|2010-04-18 20:00,19,526.6,526.6,526,526,68
20100601|2010-04-18 20:30,19,526,526,526,526,5
20100601|2010-04-18 21:00,19,526,527.5,526,527.5,5
20100601|2010-04-18 21:30,19,526.1,526.1,525.95,525.95,4
20100601|2010-04-18 22:00,19,525.7,525.7,525.05,525.2,5
20100601|2010-04-18 22:30,19,525.2,525.2,524,525,48
20100601|2010-04-18 23:00,19,524.85,524.85,524.2,524.2,3
20100601|2010-04-18 23:30,19,524.25,525,522,522.2,93
20100601|2010-04-19 00:00,19,522.2,522.6,521.1,521.25,38
20100601|2010-04-19 00:30,19,521.1,521.1,520,520,35
20100601|2010-04-19 01:00,19,521,521.45,520.45,520.45,48
20100601|2010-04-19 01:30,19,521,521.45,520.45,521.15,50
20100601|2010-04-19 02:00,19,520.5,523.6,520.5,523.6,75
20100601|2010-04-19 02:30,19,523.6,524.55,522.05,522.95,52
20100601|2010-04-19 03:00,19,521.55,522.45,520.5,522.25,38
20100601|2010-04-19 03:30,19,522.2,522.25,521.55,522,29
20100601|2010-04-19 04:00,19,521.95,522.2,519.45,520.05,122
20100601|2010-04-19 04:30,19,520.9,524,520.9,521.8,85
20100601|2010-04-19 05:00,19,521.5,521.5,520,520,22
20100601|2010-04-19 05:30,19,519.45,520.3,516.1,520,108
20100601|2010-04-19 06:00,19,520.5,520.6,518.9,519.45,20
20100601|2010-04-19 06:30,19,519.65,520.7,519.65,520.7,100
20100601|2010-04-19 07:00,19,520.8,523.45,520.8,522.25,47
20100601|2010-04-19 07:30,19,522,523.55,521.25,522,57
20100601|2010-04-19 08:00,19,522.1,526.4,521,526,140
20100601|2010-04-19 08:30,19,526.5,528.05,524.5,528.05,137
20100601|2010-04-19 09:00,19,528.5,532.95,528.05,531.45,241
20100601|2010-04-19 09:30,19,531.5,531.5,527.75,530.9,122
20100601|2010-04-19 10:00,19,530.65,532,530.1,532,68
20100601|2010-04-19 10:30,19,531.95,534.6,531.95,532.75,90
20100601|2010-04-19 11:00,19,532.75,533.15,532.55,533.05,137
20100601|2010-04-19 11:30,19,533.45,534.85,533,534,130
20100601|2010-04-19 12:00,19,533.95,534.35,531.5,533.7,97
20100601|2010-04-19 12:30,19,533.75,533.8,533,533.5,17
20100601|2010-04-19 13:00,19,533.7,534,533.4,534,8
20100601|2010-04-19 13:30,19,534,534,533.55,534,14
20100601|2010-04-19 14:00,19,534.95,536,534.95,536,17
20100601|2010-04-19 14:30,19,536,538.7,535.9,538.7,19
20100601|2010-04-19 15:00,19,538.05,538.6,534.8,538.6,13
20100601|2010-04-19 15:30,19,538,538.6,538,538.6,4
20100601|2010-04-19 16:00,19,538.7,538.7,538.7,538.7,2
20100601|2010-04-19 17:00,20,537.75,537.75,537.75,537.75,1
20100601|2010-04-19 18:30,20,536.7,538.2,535,535,19
20100601|2010-04-19 19:00,20,535,535.9,535,535.75,5
20100601|2010-04-19 19:30,20,535.65,535.65,535.65,535.65,1
20100601|2010-04-19 20:00,20,535.65,538.4,535.65,537.6,54
20100601|2010-04-19 20:30,20,537.95,537.95,537.95,537.95,1
20100601|2010-04-19 21:00,20,537,537,535.4,535.4,3
20100601|2010-04-19 21:30,20,535.55,535.55,535.5,535.5,3
20100601|2010-04-19 22:30,20,535.05,535.8,535,535.8,22
20100601|2010-04-19 23:00,20,535.8,537.15,535.8,537.15,5
20100601|2010-04-19 23:30,20,537.35,538.45,537.35,538.45,11
20100601|2010-04-20 00:00,20,539,539.9,535.6,537.05,31
20100601|2010-04-20 00:30,20,538.9,538.95,538.55,538.95,3
20100601|2010-04-20 01:30,20,537.5,537.7,534.9,536,20
20100601|2010-04-20 02:00,20,537.95,540,537.95,540,59
20100601|2010-04-20 02:30,20,540.6,542,540,542,40
20100601|2010-04-20 03:00,20,542,542.8,540.85,542.8,90
20100601|2010-04-20 03:30,20,542,545,542,543.05,98
20100601|2010-04-20 04:00,20,543.05,545.6,543,544.1,71
20100601|2010-04-20 04:30,20,544.55,544.75,542.7,542.7,12
20100601|2010-04-20 05:00,20,542.1,543.55,542.1,543.5,9
20100601|2010-04-20 05:30,20,543.95,547.9,543.95,546,96
20100601|2010-04-20 06:00,20,547,547.7,544.7,546.2,72
20100601|2010-04-20 06:30,20,545.7,545.7,543,544,190
20100601|2010-04-20 07:00,20,544.05,544.55,544,544,43
20100601|2010-04-20 07:30,20,544,546.85,543.5,543.8,72
20100601|2010-04-20 08:00,20,544.45,546,543,544.5,91
20100601|2010-04-20 08:30,20,544.5,551.95,544.5,551,339
20100601|2010-04-20 09:00,20,551,554.75,548.65,549.55,256
20100601|2010-04-20 09:30,20,549.95,551.5,549.1,550.5,41
20100601|2010-04-20 10:00,20,551.75,552,549.1,549.1,40
20100601|2010-04-20 10:30,20,550.5,551.1,549.55,551,42
20100601|2010-04-20 11:00,20,550.55,554,550,552.3,58
20100601|2010-04-20 11:30,20,553.35,553.4,550.65,550.65,41
20100601|2010-04-20 12:00,20,550.65,551.9,550.65,551.85,48
20100601|2010-04-20 12:30,20,552,553.15,552,552.15,44
20100601|2010-04-20 13:00,20,552.05,552.55,552,552.05,20
20100601|2010-04-20 13:30,20,552.1,552.9,550.8,550.8,21
20100601|2010-04-20 14:00,20,551.2,551.6,551.2,551.6,4
20100601|2010-04-20 14:30,20,552.5,553.1,552,553.1,8
20100601|2010-04-20 15:00,20,552.8,553.1,552.4,552.4,4
20100601|2010-04-20 15:30,20,552.4,552.4,552.4,552.4,1
20100601|2010-04-20 17:00,21,553.1,553.1,552.5,552.5,3
20100601|2010-04-20 18:30,21,553,553.15,553,553.15,5
20100601|2010-04-20 19:00,21,551.85,554,551.85,554,14
20100601|2010-04-20 19:30,21,554,554,553.5,553.5,11
20100601|2010-04-20 20:00,21,553,553,551.75,551.75,7
20100601|2010-04-20 20:30,21,552.65,553.15,552.65,553.15,2
20100601|2010-04-20 21:00,21,552.95,552.95,552.95,552.95,1
20100601|2010-04-20 21:30,21,553.1,553.2,552.6,552.6,9
20100601|2010-04-20 22:00,21,553.75,553.75,553.75,553.75,1
20100601|2010-04-20 22:30,21,554,554.55,554,554.55,2
20100601|2010-04-20 23:00,21,554.55,554.55,554.55,554.55,1
20100601|2010-04-20 23:30,21,554.5,554.8,554.5,554.8,11
20100601|2010-04-21 00:00,21,554.8,554.95,554.75,554.95,4
20100601|2010-04-21 00:30,21,555,555.15,554.6,555.15,37
20100601|2010-04-21 01:00,21,555.15,557.75,555.15,557.75,97
20100601|2010-04-21 01:30,21,557.75,560.8,557.75,560.65,159
20100601|2010-04-21 02:00,21,561,565,559.5,561.6,171
20100601|2010-04-21 02:30,21,561.6,564.7,561.6,563.5,82
20100601|2010-04-21 03:00,21,563.45,566,562.6,564,97
20100601|2010-04-21 03:30,21,563.35,565.75,563.05,563.95,93
20100601|2010-04-21 04:00,21,563.35,563.95,563.05,563.05,31
20100601|2010-04-21 04:30,21,563.05,563.05,560,560.7,85
20100601|2010-04-21 05:00,21,560.75,560.75,556,557.5,130
20100601|2010-04-21 05:30,21,557.35,557.35,554.3,555.4,62
20100601|2010-04-21 06:00,21,555.15,557.15,554.95,555.3,54
20100601|2010-04-21 06:30,21,555.25,555.25,552.55,553.95,96
20100601|2010-04-21 07:00,21,553.85,555,552.4,553,65
20100601|2010-04-21 07:30,21,553,558.1,553,557.7,99
20100601|2010-04-21 08:00,21,557.35,565.8,557.35,565,229
20100601|2010-04-21 08:30,21,565.5,571.7,564.25,566.3,465
20100601|2010-04-21 09:00,21,567.45,567.75,566.8,566.8,87
20100601|2010-04-21 09:30,21,566.5,568,563.25,567.45,190
20100601|2010-04-21 10:00,21,567.4,567.4,563.1,563.1,119
20100601|2010-04-21 10:30,21,563,565.85,563,565.15,65
20100601|2010-04-21 11:00,21,565.3,568.85,565,568.85,47
20100601|2010-04-21 11:30,21,568,569.55,567.25,568,118
20100601|2010-04-21 12:00,21,568.2,568.55,564.4,566.1,81
20100601|2010-04-21 12:30,21,566.2,566.2,565.3,566.15,38
20100601|2010-04-21 13:00,21,566.2,566.2,563.15,565.15,39
20100601|2010-04-21 13:30,21,565.85,565.85,563.65,564.5,14
20100601|2010-04-21 14:00,21,564.3,566.15,564.1,566.15,8
20100601|2010-04-21 14:30,21,566.15,566.15,565.1,565.65,9
20100601|2010-04-21 15:00,21,565.1,565.9,565.1,565.6,11
20100601|2010-04-21 15:30,21,566.15,566.15,566.15,566.15,3
20100601|2010-04-21 16:00,21,565.4,565.4,565.05,565.05,3
20100601|2010-04-21 17:00,22,563.3,563.3,562.5,562.5,5
20100601|2010-04-21 17:30,22,562.75,565.6,562.75,565.6,7
20100601|2010-04-21 18:00,22,565.1,565.1,565.1,565.1,1
20100601|2010-04-21 18:30,22,564.25,565.5,564.2,565.3,6
20100601|2010-04-21 19:00,22,564.1,564.1,561.2,562.5,18
20100601|2010-04-21 19:30,22,562.5,562.5,561.7,562,8
20100601|2010-04-21 20:00,22,562.3,562.3,561.5,562,4
20100601|2010-04-21 20:30,22,561.2,562.45,560.9,562.45,34
20100601|2010-04-21 21:00,22,561.4,561.4,561.4,561.4,1
20100601|2010-04-21 21:30,22,561.4,561.4,561.4,561.4,1
20100601|2010-04-21 22:00,22,562.3,562.3,562.3,562.3,2
20100601|2010-04-21 22:30,22,562.45,562.45,562.45,562.45,1
20100601|2010-04-21 23:00,22,562.55,563,562.1,562.1,4
20100601|2010-04-21 23:30,22,563,566,563,565,14
20100601|2010-04-22 00:00,22,565,570.2,565,570.05,53
20100601|2010-04-22 00:30,22,570,571.6,570,571.55,18
20100601|2010-04-22 01:00,22,568.6,572.3,568.6,569.5,116
20100601|2010-04-22 01:30,22,569.95,569.95,568.8,568.9,17
20100601|2010-04-22 02:00,22,568.5,570,568.45,569.95,70
20100601|2010-04-22 02:30,22,569.25,569.7,569.25,569.7,42
20100601|2010-04-22 03:00,22,569.25,569.7,567.75,567.75,100
20100601|2010-04-22 03:30,22,567.75,569.2,567,567.6,45
20100601|2010-04-22 04:00,22,567.05,567.05,558.5,559.55,185
20100601|2010-04-22 04:30,22,560.45,562.05,557.1,558.5,84
20100601|2010-04-22 05:00,22,558.5,560.25,558.2,559.7,105
20100601|2010-04-22 05:30,22,559.35,559.5,556.5,558.5,179
20100601|2010-04-22 06:00,22,557.4,558.9,555,556,71
20100601|2010-04-22 06:30,22,555.9,558.4,555.9,558.4,32
20100601|2010-04-22 07:00,22,558.7,558.8,557.7,558.05,60
20100601|2010-04-22 07:30,22,557.55,559.7,556.65,558.5,144
20100601|2010-04-22 08:00,22,559,559.1,557,559.1,182
20100601|2010-04-22 08:30,22,559.1,560,554.8,556.95,233
20100601|2010-04-22 09:00,22,556.9,559,552.3,559,399
20100601|2010-04-22 09:30,22,559.95,562.05,558.3,559.95,66
20100601|2010-04-22 10:00,22,559.5,561,559,561,62
20100601|2010-04-22 10:30,22,561,561,559.1,559.25,22
20100601|2010-04-22 11:00,22,559.25,561.8,559.2,561.8,77
20100601|2010-04-22 11:30,22,560.65,567,560.15,567,85
20100601|2010-04-22 12:00,22,567.75,567.8,563.9,564,31
20100601|2010-04-22 12:30,22,564.45,564.45,562.25,563,23
20100601|2010-04-22 13:00,22,563,563.25,562.35,563,15
20100601|2010-04-22 13:30,22,562.5,563,562.5,562.95,21
20100601|2010-04-22 14:00,22,562.9,565.35,562.9,565.35,16
20100601|2010-04-22 14:30,22,566,566.75,565.4,566.75,18
20100601|2010-04-22 15:00,22,565.35,565.35,564.1,564.1,5
20100601|2010-04-22 17:00,23,563.5,563.5,563.5,563.5,1
20100601|2010-04-22 17:30,23,563.4,563.4,563.4,563.4,1
20100601|2010-04-22 18:00,23,562.65,563.95,562.55,562.55,5
20100601|2010-04-22 18:30,23,562.6,564,562.4,563.85,7
20100601|2010-04-22 19:00,23,563.65,565,562.4,562.4,7
20100601|2010-04-22 19:30,23,563.3,565.2,563.3,563.75,11
20100601|2010-04-22 20:00,23,563.4,564.65,562.9,564.65,4
20100601|2010-04-22 21:00,23,564.85,565,564.85,565,5
20100601|2010-04-22 21:30,23,563.55,566,563.55,566,3
20100601|2010-04-22 22:00,23,563.65,563.65,563.65,563.65,1
20100601|2010-04-22 23:00,23,566.35,566.4,566.35,566.35,8
20100601|2010-04-22 23:30,23,566.35,567.35,564.4,564.4,6
20100601|2010-04-23 00:00,23,564.45,564.45,563,563,15
20100601|2010-04-23 00:30,23,562,562,560,560,9
20100601|2010-04-23 01:00,23,560.4,562.05,560,560,14
20100601|2010-04-23 01:30,23,560,560,560,560,10
20100601|2010-04-23 02:00,23,561.5,561.5,561.35,561.35,31
20100601|2010-04-23 02:30,23,562.8,562.85,561.2,561.2,7
20100601|2010-04-23 03:00,23,561.2,561.2,558.9,559.95,29
20100601|2010-04-23 03:30,23,559.3,562.2,559,561.5,71
20100601|2010-04-23 04:00,23,562.35,563,561.25,561.25,28
20100601|2010-04-23 04:30,23,562.45,562.6,562.45,562.6,3
20100601|2010-04-23 05:00,23,561.25,561.25,559,559,13
20100601|2010-04-23 05:30,23,560.15,560.15,559,559,7
20100601|2010-04-23 06:00,23,559.1,560.95,559,560.95,17
20100601|2010-04-23 06:30,23,560.5,560.95,560,560.95,12
20100601|2010-04-23 07:00,23,560.2,561.85,560,561,35
20100601|2010-04-23 07:30,23,560.65,560.7,557,557.5,76
20100601|2010-04-23 08:00,23,557.9,558,553.7,554.5,233
20100601|2010-04-23 08:30,23,554.65,557.9,553.2,557.35,101
20100601|2010-04-23 09:00,23,557.6,564,557.6,562.75,153
20100601|2010-04-23 09:30,23,563.3,565.1,562,564,97
20100601|2010-04-23 10:00,23,564.05,566,561.75,561.75,109
20100601|2010-04-23 10:30,23,562.4,564,562.05,562.5,32
20100601|2010-04-23 11:00,23,563.45,564,562.5,562.5,46
20100601|2010-04-23 11:30,23,562.5,563.5,562,563.1,43
20100601|2010-04-23 12:00,23,563,563,562,562,16
20100601|2010-04-23 12:30,23,562,563.2,561.5,562.7,51
20100601|2010-04-23 13:00,23,561.85,562.3,561.4,562.3,20
20100601|2010-04-23 13:30,23,562.3,562.3,561.5,561.5,6
20100601|2010-04-23 14:00,23,562.3,564,561.6,564,8
20100601|2010-04-23 14:30,23,563.95,564,562.6,563.75,11
20100601|2010-04-23 15:00,23,563.85,563.85,563.5,563.7,5
20100601|2010-04-23 15:30,23,564,564.5,564,564,6
20100601|2010-04-23 16:00,23,564,564,563.25,564,4
20100601|2010-04-25 17:00,26,564.5,568.8,564.5,566.3,11
20100601|2010-04-25 18:00,26,566.3,566.3,566.3,566.3,1
20100601|2010-04-25 18:30,26,566.3,566.3,563.15,563.15,3
20100601|2010-04-25 19:00,26,565.3,565.3,562.5,563,15
20100601|2010-04-25 19:30,26,563,568.8,563,568.5,22
20100601|2010-04-25 20:00,26,568,568,567.55,567.55,3
20100601|2010-04-25 20:30,26,568.6,568.6,567.2,568.6,4
20100601|2010-04-25 21:00,26,568.6,568.95,568.6,568.6,12
20100601|2010-04-25 21:30,26,568,569,568,569,4
20100601|2010-04-25 22:00,26,569,569.45,568.1,568.1,8
20100601|2010-04-25 23:00,26,569.4,569.5,569.4,569.5,3
20100601|2010-04-25 23:30,26,568.5,568.5,568,568,5
20100601|2010-04-26 00:00,26,568.5,568.5,568.25,568.25,4
20100601|2010-04-26 00:30,26,567.8,568.05,567.8,568.05,3
20100601|2010-04-26 01:00,26,568.9,568.9,568.5,568.5,5
20100601|2010-04-26 01:30,26,569.25,569.5,569,569.5,5
20100601|2010-04-26 02:00,26,569.3,572,568.55,571.45,67
20100601|2010-04-26 02:30,26,571,572.4,570.45,570.95,54
20100601|2010-04-26 03:00,26,571,571.3,570.05,570.05,42
20100601|2010-04-26 03:30,26,570.9,570.95,569,569.8,40
20100601|2010-04-26 04:00,26,570.25,571.25,569.5,570.75,34
20100601|2010-04-26 04:30,26,570.3,570.85,569.4,570.5,35
20100601|2010-04-26 05:00,26,570.5,572,570.5,572,33
20100601|2010-04-26 05:30,26,571.15,571.15,571.15,571.15,1
20100601|2010-04-26 06:00,26,571.4,571.45,571.4,571.45,3
20100601|2010-04-26 06:30,26,571.2,571.2,570,570.5,10
20100601|2010-04-26 07:00,26,571.4,572.35,570.05,572.35,74
20100601|2010-04-26 07:30,26,571.5,573.6,570.2,573.6,84
20100601|2010-04-26 08:00,26,573.5,573.5,568.4,571.25,91
20100601|2010-04-26 08:30,26,570.85,571.5,569,569.5,73
20100601|2010-04-26 09:00,26,569,572,568.65,569.15,80
20100601|2010-04-26 09:30,26,569.4,571.15,569.4,571,14
20100601|2010-04-26 10:00,26,570.55,570.95,570,570.8,32
20100601|2010-04-26 10:30,26,569.75,570.3,568.35,568.35,71
20100601|2010-04-26 11:00,26,568.4,568.55,566.85,566.95,84
20100601|2010-04-26 11:30,26,566.6,566.95,564.75,566.5,92
20100601|2010-04-26 12:00,26,565.05,566.5,562,565.45,122
20100601|2010-04-26 12:30,26,565.95,566,563.85,564.6,12
20100601|2010-04-26 13:00,26,565.1,566.8,564.65,565.85,14
20100601|2010-04-26 13:30,26,565.9,565.9,565.05,565.05,4
20100601|2010-04-26 14:00,26,565.85,565.85,565.85,565.85,1
20100601|2010-04-26 14:30,26,565.2,566.3,565.1,566.3,9
20100601|2010-04-26 15:00,26,566.4,566.8,565,566.8,17
20100601|2010-04-26 15:30,26,566.95,567,565.2,565.2,6
20100601|2010-04-26 16:00,26,567,567,567,567,1
20100601|2010-04-26 17:00,27,566.5,566.5,565.2,565.5,5
20100601|2010-04-26 18:00,27,565.5,565.75,565.5,565.75,2
20100601|2010-04-26 18:30,27,566.45,567.5,566.45,567.5,8
20100601|2010-04-26 19:00,27,567,568.95,567,568.95,7
20100601|2010-04-26 19:30,27,568.9,570.95,568,570.95,20
20100601|2010-04-26 20:00,27,570,570,569.15,569.7,8
20100601|2010-04-26 20:30,27,568.55,570.25,568.55,570.25,12
20100601|2010-04-26 21:30,27,569.45,569.45,566.35,567.55,14
20100601|2010-04-26 22:00,27,567.05,567.95,567.05,567.95,5
20100601|2010-04-26 22:30,27,568.05,568.05,568.05,568.05,1
20100601|2010-04-26 23:00,27,568.85,569,568.85,569,3
20100601|2010-04-26 23:30,27,568.95,569,568.95,569,7
20100601|2010-04-27 00:00,27,569.2,569.2,569.2,569.2,2
20100601|2010-04-27 00:30,27,569.2,569.2,568.6,568.6,6
20100601|2010-04-27 01:00,27,566.8,566.8,563.45,563.45,12
20100601|2010-04-27 01:30,27,564.65,565.75,564.15,564.15,18
20100601|2010-04-27 02:00,27,564.9,565,564.1,565,15
20100601|2010-04-27 02:30,27,564.5,564.5,564.5,564.5,1
20100601|2010-04-27 03:00,27,563.3,563.9,563,563.9,19
20100601|2010-04-27 03:30,27,564.55,565,563.1,563.1,35
20100601|2010-04-27 04:00,27,562.55,562.55,555,556.7,199
20100601|2010-04-27 04:30,27,556,556.45,545.5,550.3,421
20100601|2010-04-27 05:00,27,550.4,554.9,550.4,551.25,97
20100601|2010-04-27 05:30,27,551.15,553.1,550.25,551,54
20100601|2010-04-27 06:00,27,552,554,551,553.25,66
20100601|2010-04-27 06:30,27,552.55,554.1,551.6,551.75,60
20100601|2010-04-27 07:00,27,552,553.35,550.25,552,83
20100601|2010-04-27 07:30,27,552.4,555.9,552,553,189
20100601|2010-04-27 08:00,27,553.45,555.5,551.25,555.5,306
20100601|2010-04-27 08:30,27,555.65,558,555.15,556.25,164
20100601|2010-04-27 09:00,27,556.1,561,555.7,560,215
20100601|2010-04-27 09:30,27,560,564.5,559.8,562.7,194
20100601|2010-04-27 10:00,27,562.5,565.25,557.25,557.25,223
20100601|2010-04-27 10:30,27,557,558,546.15,546.6,1008
20100601|2010-04-27 11:00,27,547.1,549.5,546.75,549.15,168
20100601|2010-04-27 11:30,27,549.15,549.8,548.3,549,164
20100601|2010-04-27 12:00,27,550,551.95,548.45,550.95,74
20100601|2010-04-27 12:30,27,551.25,552.75,551.1,551.85,25
20100601|2010-04-27 13:00,27,552.5,552.5,551.3,551.9,18
20100601|2010-04-27 13:30,27,552,552.75,551.5,552.75,27
20100601|2010-04-27 14:00,27,552.65,552.85,551.9,552.75,19
20100601|2010-04-27 14:30,27,552.6,552.6,548.75,551.6,54
20100601|2010-04-27 15:00,27,549.1,549.8,549,549.25,17
20100601|2010-04-27 15:30,27,549,549.8,548.95,549.8,9
20100601|2010-04-27 17:00,28,547.5,550,546.5,550,11
20100601|2010-04-27 18:00,28,548.95,548.95,548.95,548.95,1
20100601|2010-04-27 19:00,28,548.9,550,548.9,550,7
20100601|2010-04-27 19:30,28,550,550,549.55,549.85,9
20100601|2010-04-27 20:00,28,549.45,550,549,549,7
20100601|2010-04-27 20:30,28,549,550,549,550,11
20100601|2010-04-27 21:00,28,550,550.8,550,550.8,9
20100601|2010-04-27 21:30,28,552.35,552.35,550.3,550.3,10
20100601|2010-04-27 22:30,28,551.95,552.95,550.65,552.9,8
20100601|2010-04-27 23:00,28,552.9,552.9,551.65,551.65,4
20100601|2010-04-27 23:30,28,552,552,552,552,2
20100601|2010-04-28 00:00,28,551.25,551.25,551.25,551.25,1
20100601|2010-04-28 00:30,28,552.3,552.3,551.8,551.8,8
20100601|2010-04-28 01:00,28,552.3,554.85,552.25,553.5,67
20100601|2010-04-28 01:30,28,553.5,553.5,549.1,549.1,31
20100601|2010-04-28 02:00,28,549.65,550,540.25,540.25,275
20100601|2010-04-28 02:30,28,540.25,540.25,535,539.05,248
20100601|2010-04-28 03:00,28,538,539.5,537.05,538,65
20100601|2010-04-28 03:30,28,538,538.4,535,536,152
20100601|2010-04-28 04:00,28,536,537.3,534.2,536.9,46
20100601|2010-04-28 04:30,28,537.15,538,535,538,80
20100601|2010-04-28 05:00,28,538,545,538,541.5,152
20100601|2010-04-28 05:30,28,541.2,541.2,533.75,534.6,185
20100601|2010-04-28 06:00,28,534.2,542.6,534.2,540.5,76
20100601|2010-04-28 06:30,28,540.6,542.55,538.2,542,145
20100601|2010-04-28 07:00,28,542,544.95,541,543,149
20100601|2010-04-28 07:30,28,543,545.8,542.5,545.5,89
20100601|2010-04-28 08:00,28,545.5,546,543.8,544.25,120
20100601|2010-04-28 08:30,28,545,545.7,541.5,541.5,130
20100601|2010-04-28 09:00,28,541,541.95,540,540,106
20100601|2010-04-28 09:30,28,540.55,547.5,540.25,545,191
20100601|2010-04-28 10:00,28,545,545.15,542.5,543.1,101
20100601|2010-04-28 10:30,28,541.7,542.1,536.2,536.8,321
20100601|2010-04-28 11:00,28,537.05,538.5,535,538.25,226
20100601|2010-04-28 11:30,28,538.1,542.25,537.7,542.25,142
20100601|2010-04-28 12:00,28,541.9,542.25,539,540.5,29
20100601|2010-04-28 12:30,28,540.5,540.5,539.65,539.65,7
20100601|2010-04-28 13:00,28,539.65,542,539.65,542,27
20100601|2010-04-28 13:30,28,541.05,541.05,538.8,540.5,13
20100601|2010-04-28 14:00,28,540.5,541,540.35,540.35,13
20100601|2010-04-28 14:30,28,540.35,540.35,538.75,538.8,10
20100601|2010-04-28 15:00,28,540.25,540.5,538.9,540.5,6
20100601|2010-04-28 17:00,29,540,540,540,540,1
20100601|2010-04-28 18:00,29,540.5,540.5,540.5,540.5,5
20100601|2010-04-28 18:30,29,541,542.25,541,542.25,9
20100601|2010-04-28 19:00,29,542,542.55,542,542.55,9
20100601|2010-04-28 19:30,29,543,544.8,543,544.8,4
20100601|2010-04-28 20:00,29,544.2,545,543,543,11
20100601|2010-04-28 20:30,29,544,545,544,545,6
20100601|2010-04-28 21:30,29,544.5,544.5,543,544.25,11
20100601|2010-04-28 22:00,29,544.6,544.6,542.15,542.15,12
20100601|2010-04-28 22:30,29,544.45,544.45,544.2,544.2,3
20100601|2010-04-28 23:00,29,543.25,543.25,543,543,7
20100601|2010-04-29 00:00,29,543,544,543,543.05,4
20100601|2010-04-29 00:30,29,543.4,544.35,543,544.35,6
20100601|2010-04-29 01:00,29,542.55,543,542,543,18
20100601|2010-04-29 01:30,29,544,545.15,543.25,545,49
20100601|2010-04-29 02:00,29,544.75,545.75,544,544,42
20100601|2010-04-29 02:30,29,545,545.75,544.5,545.2,25
20100601|2010-04-29 03:00,29,545.25,546.05,543,543,43
20100601|2010-04-29 03:30,29,543.7,547.35,543.7,546.75,81
20100601|2010-04-29 04:00,29,546.5,549,546.45,547.95,34
20100601|2010-04-29 04:30,29,548.25,548.25,545,546,43
20100601|2010-04-29 05:00,29,546,549.1,546,547.5,53
20100601|2010-04-29 05:30,29,547.5,550,546.55,546.55,175
20100601|2010-04-29 06:00,29,548.2,548.9,548.05,548.9,53
20100601|2010-04-29 06:30,29,548,548.9,547.75,548,18
20100601|2010-04-29 07:00,29,548,548.85,545.85,548.85,68
20100601|2010-04-29 07:30,29,548.3,548.5,544.5,544.6,143
20100601|2010-04-29 08:00,29,544.4,545.45,543.3,544.95,273
20100601|2010-04-29 08:30,29,545.75,545.8,544.75,545.8,89
20100601|2010-04-29 09:00,29,545.8,550.45,545.75,550.45,202
20100601|2010-04-29 09:30,29,550.5,552.5,549.4,550.45,123
20100601|2010-04-29 10:00,29,550.55,552.9,547,547,190
20100601|2010-04-29 10:30,29,547.1,548,546.65,547.25,61
20100601|2010-04-29 11:00,29,547,550.5,547,548.4,55
20100601|2010-04-29 11:30,29,548.45,549.5,547.65,547.85,41
20100601|2010-04-29 12:00,29,547.9,551.4,547.5,550.85,50
20100601|2010-04-29 12:30,29,550.85,552.45,550.85,552.15,87
20100601|2010-04-29 13:00,29,552.5,552.6,550.85,552,29
20100601|2010-04-29 13:30,29,552,552,550.85,551.25,26
20100601|2010-04-29 14:00,29,551.25,551.5,549.8,550.95,18
20100601|2010-04-29 14:30,29,550.6,550.9,549.6,550.65,10
20100601|2010-04-29 15:00,29,550.7,550.9,550.05,550.9,3
20100601|2010-04-29 15:30,29,551,552.5,551,551.7,11
20100601|2010-04-29 17:00,30,551.75,551.75,551.7,551.7,2
20100601|2010-04-29 17:30,30,552.5,552.5,552.5,552.5,4
20100601|2010-04-29 18:30,30,553.2,553.2,553.2,553.2,1
20100601|2010-04-29 19:00,30,553.45,555.9,553.45,555.9,55
20100601|2010-04-29 19:30,30,554.75,557,554.75,557,34
20100601|2010-04-29 20:00,30,557,559.75,554.35,554.35,48
20100601|2010-04-29 20:30,30,557.85,557.9,555.05,555.05,17
20100601|2010-04-29 21:00,30,555.05,555.1,555.05,555.1,5
20100601|2010-04-29 22:00,30,556.2,557.85,555.05,555.05,5
20100601|2010-04-29 23:00,30,555.05,555.05,554.5,554.5,9
20100601|2010-04-29 23:30,30,555,556.35,555,555.5,9
20100601|2010-04-30 00:00,30,554.4,554.4,551.65,551.65,17
20100601|2010-04-30 00:30,30,551.5,554,551,552.55,19
20100601|2010-04-30 01:00,30,552.6,555.5,551,555,49
20100601|2010-04-30 01:30,30,555.5,558,555.5,558,20
20100601|2010-04-30 02:00,30,556.3,558,555.05,555.05,12
20100601|2010-04-30 02:30,30,555.45,556,555.4,555.5,16
20100601|2010-04-30 03:00,30,555.7,556.5,555.7,556.5,12
20100601|2010-04-30 03:30,30,556.75,557.25,552.5,553.8,80
20100601|2010-04-30 04:00,30,553.8,554.75,551.45,553,29
20100601|2010-04-30 04:30,30,552.95,553,552.45,553,37
20100601|2010-04-30 05:00,30,552.45,553.05,551.7,552.6,68
20100601|2010-04-30 05:30,30,551.75,553,551.7,553,22
20100601|2010-04-30 06:00,30,553,554.75,553,554.75,42
20100601|2010-04-30 06:30,30,554.9,556.25,554,555.25,47
20100601|2010-04-30 07:00,30,555.9,555.9,554.3,554.3,41
20100601|2010-04-30 07:30,30,554.25,556.65,554.25,555,76
20100601|2010-04-30 08:00,30,555,555.5,552.95,554.75,81
20100601|2010-04-30 08:30,30,554.75,555.8,553,553,73
20100601|2010-04-30 09:00,30,553.6,554.75,551.95,552.7,165
20100601|2010-04-30 09:30,30,552.95,554.1,552,553.3,152
20100601|2010-04-30 10:00,30,553.1,554.5,552.75,553.45,120
20100601|2010-04-30 10:30,30,554.45,555.5,553.65,555.5,83
20100601|2010-04-30 11:00,30,555.5,556,554.95,554.95,95
20100601|2010-04-30 11:30,30,554.75,556,553.55,554.6,218
20100601|2010-04-30 12:00,30,555.05,555.35,552.1,553.05,93
20100601|2010-04-30 12:30,30,553.1,553.65,552.95,552.95,20
20100601|2010-04-30 13:00,30,552.2,553,552.2,553,12
20100601|2010-04-30 13:30,30,552.2,552.2,551.6,551.6,15
20100601|2010-04-30 14:00,30,551.7,553.8,551.5,551.5,29
20100601|2010-04-30 14:30,30,551.4,551.4,547.2,549.15,61
20100601|2010-04-30 15:00,30,549,549,549,549,1
20100601|2010-04-30 15:30,30,549.7,549.7,549.7,549.7,1
20100601|2010-05-02 17:00,3,551.4,554.5,551.4,554,14
20100601|2010-05-02 17:30,3,553.5,553.5,553.5,553.5,3
20100601|2010-05-02 18:00,3,552.5,552.5,552.5,552.5,2
20100601|2010-05-02 19:00,3,551.6,551.6,551.45,551.45,6
20100601|2010-05-02 19:30,3,551.4,551.4,550.9,550.9,4
20100601|2010-05-02 20:00,3,550.8,550.8,545.05,545.15,33
20100601|2010-05-02 20:30,3,545.55,546,545,545,6
20100601|2010-05-02 21:30,3,545,545.1,545,545,15
20100601|2010-05-02 22:00,3,545.9,545.9,545.9,545.9,6
20100601|2010-05-02 22:30,3,547.4,547.7,547.4,547.7,4
20100601|2010-05-03 00:00,3,547.5,547.5,547.5,547.5,1
20100601|2010-05-03 01:00,3,547.55,547.55,547.55,547.55,2
20100601|2010-05-03 01:30,3,547.55,547.55,545.75,545.75,12
20100601|2010-05-03 02:00,3,545.7,545.7,545,545.15,46
20100601|2010-05-03 02:30,3,545.15,546,545,545,21
20100601|2010-05-03 03:00,3,545.15,545.35,545,545.35,10
20100601|2010-05-03 03:30,3,546,546.6,545.6,546.3,12
20100601|2010-05-03 04:00,3,546.95,546.95,546.95,546.95,1
20100601|2010-05-03 04:30,3,546.8,547.5,546.8,547.5,5
20100601|2010-05-03 05:00,3,549.75,549.85,549.75,549.85,4
20100601|2010-05-03 05:30,3,548.65,549,548,548.3,23
20100601|2010-05-03 06:00,3,548.5,549.2,548.25,549.2,8
20100601|2010-05-03 06:30,3,548.55,549.2,548.55,548.85,3
20100601|2010-05-03 07:00,3,548.65,549.45,548.65,549,35
20100601|2010-05-03 07:30,3,548.6,549.1,548,548,47
20100601|2010-05-03 08:00,3,547.75,548.7,546.8,547.5,98
20100601|2010-05-03 08:30,3,547.9,548.4,547.7,547.9,79
20100601|2010-05-03 09:00,3,547.95,548.05,545.9,546,131
20100601|2010-05-03 09:30,3,546,546.1,540.55,541,228
20100601|2010-05-03 10:00,3,541.5,544,541,544,149
20100601|2010-05-03 10:30,3,543.75,544.9,542.75,543,82
20100601|2010-05-03 11:00,3,544.7,546.5,544.7,546.5,39
20100601|2010-05-03 11:30,3,546.5,548.4,543.85,548.25,130
20100601|2010-05-03 12:00,3,548.25,548.25,546.15,547.4,49
20100601|2010-05-03 12:30,3,547.8,548.9,547.5,548.25,43
20100601|2010-05-03 13:00,3,547.85,547.95,547.1,547.95,24
20100601|2010-05-03 13:30,3,547.45,547.45,547.45,547.45,1
20100601|2010-05-03 14:00,3,547.75,548.2,547.75,548.05,9
20100601|2010-05-03 14:30,3,547.95,547.95,542.1,542.95,56
20100601|2010-05-03 15:00,3,542.95,542.95,541.25,541.25,23
20100601|2010-05-03 15:30,3,542.1,542.2,541,541.95,20
20100601|2010-05-03 17:00,4,542.95,544.15,542.95,544.15,9
20100601|2010-05-03 19:00,4,546.45,546.45,546.45,546.45,1
20100601|2010-05-03 19:30,4,545.5,545.5,543,543,15
20100601|2010-05-03 20:30,4,543.3,543.3,543.3,543.3,1
20100601|2010-05-03 21:00,4,543.3,543.9,543.3,543.9,5
20100601|2010-05-03 22:00,4,543.9,543.9,543,543,4
20100601|2010-05-03 22:30,4,542.9,542.9,542,542,8
20100601|2010-05-03 23:30,4,543.05,543.05,543.05,543.05,1
20100601|2010-05-04 00:00,4,543.85,545.1,543,543,7
20100601|2010-05-04 00:30,4,543.2,543.5,543.2,543.45,3
20100601|2010-05-04 01:00,4,543.3,543.3,542,542,10
20100601|2010-05-04 01:30,4,541.5,543,541.2,541.2,27
20100601|2010-05-04 02:00,4,542.85,542.85,541,541,4
20100601|2010-05-04 02:30,4,540.9,542.45,539.25,539.25,44
20100601|2010-05-04 03:00,4,541,541.25,541,541.25,2
20100601|2010-05-04 03:30,4,539.3,540.9,538.65,540.9,64
20100601|2010-05-04 04:00,4,540.7,541.2,540,540.05,21
20100601|2010-05-04 04:30,4,539.15,541.2,539.15,539.95,58
20100601|2010-05-04 05:00,4,540,540.95,538.8,538.8,13
20100601|2010-05-04 05:30,4,539.5,539.5,538.6,539.3,22
20100601|2010-05-04 06:00,4,538.65,539.8,538.55,539,25
20100601|2010-05-04 06:30,4,538.55,539.25,538.55,538.9,6
20100601|2010-05-04 07:00,4,538.9,539.75,537.95,539,149
20100601|2010-05-04 07:30,4,538.75,538.75,536.1,536.1,168
20100601|2010-05-04 08:00,4,536.1,536.1,522,526,933
20100601|2010-05-04 08:30,4,526.35,526.35,519,525.95,601
20100601|2010-05-04 09:00,4,525.95,527.9,525.5,525.5,102
20100601|2010-05-04 09:30,4,525.95,525.95,520,520,281
20100601|2010-05-04 10:00,4,520,521,512,517.4,887
20100601|2010-05-04 10:30,4,517.6,519.85,517.45,519.15,98
20100601|2010-05-04 11:00,4,519.1,521.3,516,516,192
20100601|2010-05-04 11:30,4,516.05,517.05,513,515,250
20100601|2010-05-04 12:00,4,514.75,518.1,514.75,517,110
20100601|2010-05-04 12:30,4,517.9,520.35,517.85,520.35,68
20100601|2010-05-04 13:00,4,520.5,522.75,519.5,521.3,50
20100601|2010-05-04 13:30,4,521.3,522,520,520.5,31
20100601|2010-05-04 14:00,4,521,521,520.15,521,17
20100601|2010-05-04 14:30,4,520,520,518,518,18
20100601|2010-05-04 15:00,4,518,518,517.4,517.4,4
20100601|2010-05-04 15:30,4,517,517,517,517,3
20100601|2010-05-04 17:00,5,516.05,516.05,514,514.6,13
20100601|2010-05-04 17:30,5,515.95,516.05,515.95,516.05,4
20100601|2010-05-04 18:00,5,515.25,515.6,514.3,514.3,5
20100601|2010-05-04 18:30,5,515.5,515.5,514,514.6,32
20100601|2010-05-04 19:00,5,514.35,514.75,514,514,8
20100601|2010-05-04 19:30,5,514.1,515.35,513.85,513.85,42
20100601|2010-05-04 20:00,5,513.85,514.85,513.85,514.85,27
20100601|2010-05-04 20:30,5,513.35,514.25,512.85,514.25,12
20100601|2010-05-04 21:00,5,512.6,514.4,512.6,513.35,3
20100601|2010-05-04 21:30,5,514.4,515,514.4,515,38
20100601|2010-05-04 22:00,5,515,515.4,515,515,21
20100601|2010-05-04 22:30,5,514.75,514.75,513.6,513.6,2
20100601|2010-05-04 23:00,5,513.6,514.15,512.45,512.95,8
20100601|2010-05-04 23:30,5,512,512,510.5,510.65,25
20100601|2010-05-05 00:00,5,512,512,509.5,509.55,41
20100601|2010-05-05 00:30,5,509.35,510.5,508.8,510.5,34
20100601|2010-05-05 01:00,5,509.5,514.15,509.5,513.4,50
20100601|2010-05-05 01:30,5,513.95,514.4,513,514.2,19
20100601|2010-05-05 02:00,5,514.2,514.85,512.45,513.7,44
20100601|2010-05-05 02:30,5,513.65,514,508.2,508.2,90
20100601|2010-05-05 03:00,5,508.65,511.3,506.5,509.65,235
20100601|2010-05-05 03:30,5,510.1,510.5,507.55,509.25,41
20100601|2010-05-05 04:00,5,509.25,512.45,509.25,512,91
20100601|2010-05-05 04:30,5,512.45,513.75,511.8,513,78
20100601|2010-05-05 05:00,5,512.05,512.8,510,510,16
20100601|2010-05-05 05:30,5,509.35,509.35,504.5,504.5,118
20100601|2010-05-05 06:00,5,504.6,507,499.6,504.5,241
20100601|2010-05-05 06:30,5,503,507.4,503,505.55,79
20100601|2010-05-05 07:00,5,507.4,511.05,503,506,246
20100601|2010-05-05 07:30,5,506,506,491.15,491.15,564
20100601|2010-05-05 08:00,5,491.15,494.8,485,490.2,865
20100601|2010-05-05 08:30,5,488.8,497.25,485,495,434
20100601|2010-05-05 09:00,5,495.75,505.7,495.75,505.05,384
20100601|2010-05-05 09:30,5,504.8,507.9,499.8,506.6,363
20100601|2010-05-05 10:00,5,506.9,507.6,502.9,505.75,172
20100601|2010-05-05 10:30,5,505,507.65,504.8,507.2,92
20100601|2010-05-05 11:00,5,507.35,511,507.3,508.15,276
20100601|2010-05-05 11:30,5,508.6,508.6,507.8,508.6,85
20100601|2010-05-05 12:00,5,508.2,508.2,505.75,506,82
20100601|2010-05-05 12:30,5,506,515,505.1,509,265
20100601|2010-05-05 13:00,5,507.3,508,505.35,505.35,30
20100601|2010-05-05 13:30,5,505.5,506.5,503.6,504,66
20100601|2010-05-05 14:00,5,504,504.45,503.6,503.95,33
20100601|2010-05-05 14:30,5,503.5,503.5,502,502.75,27
20100601|2010-05-05 15:00,5,502.05,504.15,502.05,504.15,5
20100601|2010-05-05 16:00,5,503.5,503.5,503.4,503.4,5
20100601|2010-05-05 17:00,6,505.45,505.95,505.45,505.95,4
20100601|2010-05-05 17:30,6,507.05,507.95,507.05,507.95,10
20100601|2010-05-05 18:00,6,508.6,509.45,508.6,509.45,5
20100601|2010-05-05 18:30,6,508,509.45,508,509,7
20100601|2010-05-05 19:00,6,508.75,514.6,508.75,512.6,32
20100601|2010-05-05 19:30,6,511.55,514.15,511.55,513.05,29
20100601|2010-05-05 20:00,6,511.6,514.15,511.6,512.35,44
20100601|2010-05-05 20:30,6,512.45,512.85,511.55,512.85,11
20100601|2010-05-05 21:00,6,512.8,512.8,512.5,512.5,2
20100601|2010-05-05 21:30,6,513.35,513.5,512,512,7
20100601|2010-05-05 22:00,6,511.45,513.55,511.45,513.55,3
20100601|2010-05-05 22:30,6,513.9,514.4,513.9,514.4,9
20100601|2010-05-05 23:00,6,514.4,514.4,513,513,9
20100601|2010-05-05 23:30,6,512.05,513.1,512,513.1,8
20100601|2010-05-06 00:00,6,512,512.05,511,511.15,6
20100601|2010-05-06 00:30,6,511.05,511.05,510,510,19
20100601|2010-05-06 01:00,6,510,510.5,506,506,30
20100601|2010-05-06 01:30,6,505.2,505.2,502.5,503.7,44
20100601|2010-05-06 02:00,6,503.15,506,503.15,505,18
20100601|2010-05-06 02:30,6,505.9,510.5,505.9,510,69
20100601|2010-05-06 03:00,6,509.5,509.5,506.75,507,49
20100601|2010-05-06 03:30,6,506.85,509.9,506,509.9,49
20100601|2010-05-06 04:00,6,509.5,512,509.5,510,64
20100601|2010-05-06 04:30,6,512.7,515,510.7,515,117
20100601|2010-05-06 05:00,6,514.9,517,512.75,515.9,173
20100601|2010-05-06 05:30,6,516,516,514,514.8,46
20100601|2010-05-06 06:00,6,514.65,515.9,514,514.7,49
20100601|2010-05-06 06:30,6,516,516.35,513,513.05,169
20100601|2010-05-06 07:00,6,514.5,515,512.2,512.2,77
20100601|2010-05-06 07:30,6,512.2,514,510.45,510.55,103
20100601|2010-05-06 08:00,6,510.2,510.2,504,505,302
20100601|2010-05-06 08:30,6,505.25,512.35,504.7,512,381
20100601|2010-05-06 09:00,6,512.15,513.8,510,510,146
20100601|2010-05-06 09:30,6,510,512.1,510,512,94
20100601|2010-05-06 10:00,6,512.05,515.3,510.25,514.7,148
20100601|2010-05-06 10:30,6,514.9,517.7,514.55,517.25,196
20100601|2010-05-06 11:00,6,517,517,513.95,514,220
20100601|2010-05-06 11:30,6,513.75,514.8,513.5,514.2,40
20100601|2010-05-06 12:00,6,513.2,515,511,511,17
20100601|2010-05-06 12:30,6,512.2,513,512,513,14
20100601|2010-05-06 13:00,6,512.35,512.45,506,506.3,65
20100601|2010-05-06 13:30,6,506.3,507.2,496,500,429
20100601|2010-05-06 14:00,6,499.1,501.75,497.3,501.75,71
20100601|2010-05-06 14:30,6,503.2,506.8,501.45,504.95,140
20100601|2010-05-06 15:00,6,503.2,504,503,503,8
20100601|2010-05-06 15:30,6,505,505.5,504.2,504.2,11
20100601|2010-05-06 16:00,6,505.5,506,505,505,15
20100601|2010-05-06 17:00,7,505.05,505.05,504.6,504.6,2
20100601|2010-05-06 17:30,7,503.65,503.65,503.65,503.65,1
20100601|2010-05-06 18:00,7,504.7,505.95,503.55,505,23
20100601|2010-05-06 18:30,7,505,505.5,503.55,503.55,56
20100601|2010-05-06 19:00,7,502,502,497.15,498.6,29
20100601|2010-05-06 19:30,7,498.1,502,497.1,502,13
20100601|2010-05-06 20:00,7,501.6,504.1,496.6,496.6,48
20100601|2010-05-06 20:30,7,496.65,497.2,496,496,18
20100601|2010-05-06 21:00,7,495.6,496.5,495.2,496.5,10
20100601|2010-05-06 21:30,7,496.05,500,496.05,500,37
20100601|2010-05-06 22:00,7,501,501,500,500,2
20100601|2010-05-06 22:30,7,501,501.8,499.6,501.8,8
20100601|2010-05-06 23:00,7,500,502,500,501.75,63
20100601|2010-05-06 23:30,7,502.35,503.6,502.35,503.6,20
20100601|2010-05-07 00:00,7,502.55,502.55,499.5,499.5,20
20100601|2010-05-07 00:30,7,499.55,499.6,499.5,499.5,7
20100601|2010-05-07 01:00,7,498.5,501.75,498.5,500.05,31
20100601|2010-05-07 01:30,7,499.95,502.6,499.95,502.45,25
20100601|2010-05-07 02:00,7,503,506,501.3,506,64
20100601|2010-05-07 02:30,7,506,510.9,506,509,126
20100601|2010-05-07 03:00,7,509.65,510.9,509.6,510,14
20100601|2010-05-07 03:30,7,509.5,509.5,503.15,507.55,30
20100601|2010-05-07 04:00,7,506.05,510,505.35,508.45,118
20100601|2010-05-07 04:30,7,508.65,508.95,506.75,506.75,176
20100601|2010-05-07 05:00,7,508,508,507,507.5,33
20100601|2010-05-07 05:30,7,507.5,508,507.5,507.6,35
20100601|2010-05-07 06:00,7,507.6,508.75,506.5,506.5,47
20100601|2010-05-07 06:30,7,505.3,506,502.5,503.2,59
20100601|2010-05-07 07:00,7,503,505,502.25,503,38
20100601|2010-05-07 07:30,7,503.05,506.25,503,503.6,51
20100601|2010-05-07 08:00,7,503.05,507,503,505.05,94
20100601|2010-05-07 08:30,7,505.1,506,503,504,68
20100601|2010-05-07 09:00,7,504.1,504.2,495.55,496.75,189
20100601|2010-05-07 09:30,7,496,508.85,496,508.25,207
20100601|2010-05-07 10:00,7,508,508.95,505.2,506.35,124
20100601|2010-05-07 10:30,7,505.5,506,505.5,505.7,23
20100601|2010-05-07 11:00,7,506,512.85,505.65,510.15,293
20100601|2010-05-07 11:30,7,510.15,513.35,508.6,510.9,339
20100601|2010-05-07 12:00,7,510.3,523.8,510.1,516.4,498
20100601|2010-05-07 12:30,7,516,516.25,515,515.5,171
20100601|2010-05-07 13:00,7,515.95,516,511,513.5,97
20100601|2010-05-07 13:30,7,513.1,514,512.05,513.2,26
20100601|2010-05-07 14:00,7,513.25,514.75,512,514.7,25
20100601|2010-05-07 14:30,7,513.1,513.1,512.5,512.5,2
20100601|2010-05-07 15:00,7,513.45,514.25,513.45,513.45,12
20100601|2010-05-09 17:00,10,514.25,514.25,513,514.25,18
20100601|2010-05-09 17:30,10,514.25,515.5,514.25,515.5,18
20100601|2010-05-09 18:00,10,516,516,516,516,1
20100601|2010-05-09 18:30,10,515.5,515.5,515.5,515.5,17
20100601|2010-05-09 19:00,10,517.6,520.65,517.6,519.5,22
20100601|2010-05-09 19:30,10,520.2,520.2,517.8,518.5,14
20100601|2010-05-09 20:00,10,519.5,519.6,518.1,519.6,5
20100601|2010-05-09 20:30,10,519.7,520.65,519.25,520.6,7
20100601|2010-05-09 21:00,10,520.6,520.65,520.6,520.65,3
20100601|2010-05-09 21:30,10,521.55,521.55,521.55,521.55,2
20100601|2010-05-09 22:00,10,520.95,520.95,520.95,520.95,1
20100601|2010-05-09 22:30,10,521,522.5,520.95,522.5,3
20100601|2010-05-09 23:00,10,522.7,524.9,522.7,524.8,15
20100601|2010-05-09 23:30,10,524.5,525.4,524.5,525.4,37
20100601|2010-05-10 00:00,10,525.9,527.2,525.9,527,25
20100601|2010-05-10 00:30,10,527.5,528,526,527,89
20100601|2010-05-10 01:00,10,527.75,528.05,526.8,528.05,23
20100601|2010-05-10 01:30,10,528.8,529,525.5,525.5,19
20100601|2010-05-10 02:00,10,526,529,525.5,527.5,137
20100601|2010-05-10 02:30,10,529.75,532.75,529.75,532.75,180
20100601|2010-05-10 03:00,10,532.9,534.2,529.6,531.95,181
20100601|2010-05-10 03:30,10,532,532.9,531.2,531.55,84
20100601|2010-05-10 04:00,10,531,531.5,526,526,79
20100601|2010-05-10 04:30,10,526.05,529.5,526,528.7,17
20100601|2010-05-10 05:00,10,529.6,530,526.9,530,42
20100601|2010-05-10 05:30,10,531,531.05,530.85,530.85,6
20100601|2010-05-10 06:00,10,531.15,531.6,530.65,531.2,24
20100601|2010-05-10 06:30,10,531.65,532.55,531.65,531.8,26
20100601|2010-05-10 07:00,10,532.5,534.65,528.55,530.4,304
20100601|2010-05-10 07:30,10,529.7,530.3,528.65,528.7,107
20100601|2010-05-10 08:00,10,528.65,529.5,526.45,526.5,93
20100601|2010-05-10 08:30,10,528.4,532.7,526.25,526.25,166
20100601|2010-05-10 09:00,10,526.5,527,522.35,523.5,160
20100601|2010-05-10 09:30,10,523.5,524.5,517.7,520,317
20100601|2010-05-10 10:00,10,519.95,523.4,519.95,523.4,89
20100601|2010-05-10 10:30,10,523.5,529.3,522.8,527.5,149
20100601|2010-05-10 11:00,10,527.15,527.15,525.65,526,24
20100601|2010-05-10 11:30,10,526,526.05,523.7,524.6,67
20100601|2010-05-10 12:00,10,524.85,525.2,523.85,525.2,27
20100601|2010-05-10 12:30,10,525.5,525.9,524.5,524.5,15
20100601|2010-05-10 13:00,10,524.5,525.5,524,525.3,39
20100601|2010-05-10 13:30,10,525.3,528.8,525.3,528.8,42
20100601|2010-05-10 14:00,10,528.8,530.75,528.15,530.05,87
20100601|2010-05-10 14:30,10,530.8,531.6,530,530.5,13
20100601|2010-05-10 15:00,10,531.6,531.8,530,530.5,10
20100601|2010-05-10 15:30,10,531.75,531.95,531.75,531.95,3
20100601|2010-05-10 18:00,11,530.2,530.2,530,530,5
20100601|2010-05-10 18:30,11,530.1,531.55,530.05,530.05,10
20100601|2010-05-10 19:00,11,531.7,531.7,528.2,528.2,39
20100601|2010-05-10 19:30,11,529,529,527.45,527.45,8
20100601|2010-05-10 20:00,11,528.2,530.3,528.1,529.5,11
20100601|2010-05-10 20:30,11,529.95,530,528.55,528.55,6
20100601|2010-05-10 21:00,11,529.35,529.35,529.35,529.35,2
20100601|2010-05-10 21:30,11,528,528,527.25,527.25,3
20100601|2010-05-10 22:30,11,528.3,529.85,528.3,529.85,7
20100601|2010-05-10 23:00,11,529.85,529.85,528.5,528.5,6
20100601|2010-05-10 23:30,11,529.5,529.55,527,527,11
20100601|2010-05-11 00:00,11,527,527,525.55,525.55,18
20100601|2010-05-11 00:30,11,525.5,525.5,523,523,33
20100601|2010-05-11 01:00,11,522.2,522.7,521.1,521.25,33
20100601|2010-05-11 01:30,11,520,524.6,520,524.6,43
20100601|2010-05-11 02:00,11,522.9,525.35,522.5,524.5,42
20100601|2010-05-11 02:30,11,524.15,524.15,523.8,523.8,11
20100601|2010-05-11 03:00,11,523.5,523.6,521.25,521.25,17
20100601|2010-05-11 03:30,11,523,524.9,522.8,524.9,3
20100601|2010-05-11 04:00,11,522.8,522.8,522,522.75,25
20100601|2010-05-11 04:30,11,522.5,522.65,521.75,521.75,18
20100601|2010-05-11 05:00,11,522,522.8,522,522.5,34
20100601|2010-05-11 05:30,11,521.9,522.25,518.5,518.5,40
20100601|2010-05-11 06:00,11,518.4,518.4,511.6,514.15,114
20100601|2010-05-11 06:30,11,514.2,514.9,513.2,514.3,90
20100601|2010-05-11 07:00,11,514.3,517.5,513,514.45,184
20100601|2010-05-11 07:30,11,514.15,523,514.15,523,320
20100601|2010-05-11 08:00,11,523,525,519.05,524.7,356
20100601|2010-05-11 08:30,11,524.65,527.5,523.65,524.3,256
20100601|2010-05-11 09:00,11,523.6,525,521,521.9,76
20100601|2010-05-11 09:30,11,523.8,528,523.3,528,93
20100601|2010-05-11 10:00,11,528,529.2,526.75,527.45,97
20100601|2010-05-11 10:30,11,527.8,527.95,527,527.95,31
20100601|2010-05-11 11:00,11,528.4,532.7,528.4,529.4,111
20100601|2010-05-11 11:30,11,529.4,533.95,529.35,531.55,101
20100601|2010-05-11 12:00,11,532,533.95,531,532.25,135
20100601|2010-05-11 12:30,11,531.1,531.95,531,531,9
20100601|2010-05-11 13:00,11,531,531.95,530.8,530.85,12
20100601|2010-05-11 14:00,11,531.5,531.75,530.5,531.75,30
20100601|2010-05-11 14:30,11,531.95,534,531.75,534,82
20100601|2010-05-11 15:00,11,534,535,534,534.85,69
20100601|2010-05-11 15:30,11,534.25,535,532.6,535,26
20100601|2010-05-11 16:00,11,534.3,534.8,534.3,534.8,3
20100601|2010-05-11 17:00,12,531.5,534.35,531.5,534.35,4
20100601|2010-05-11 17:30,12,534.5,534.5,534.5,534.5,3
20100601|2010-05-11 18:00,12,534.5,535.5,532.2,532.2,8
20100601|2010-05-11 18:30,12,535.2,535.2,533.8,535,14
20100601|2010-05-11 19:00,12,532,532,531.05,531.5,8
20100601|2010-05-11 19:30,12,531.05,531.05,531.05,531.05,8
20100601|2010-05-11 20:00,12,531.05,532.6,531.05,531.35,26
20100601|2010-05-11 20:30,12,532,532,531.45,531.45,2
20100601|2010-05-11 21:00,12,532.85,533.35,532.75,532.85,9
20100601|2010-05-11 21:30,12,532.75,532.75,532.75,532.75,2
20100601|2010-05-11 22:00,12,532.35,532.35,532.3,532.3,2
20100601|2010-05-11 22:30,12,531.9,531.9,531.5,531.5,4
20100601|2010-05-11 23:00,12,532.5,532.85,532.5,532.85,3
20100601|2010-05-11 23:30,12,532.75,532.75,530.05,530.05,100
20100601|2010-05-12 00:00,12,530.1,530.4,530.05,530.4,13
20100601|2010-05-12 00:30,12,530.4,530.5,529.8,529.8,8
20100601|2010-05-12 01:00,12,529.8,529.8,526.5,528.65,109
20100601|2010-05-12 01:30,12,529,529,527,528,31
20100601|2010-05-12 02:00,12,527.3,529.95,527.3,529.95,9
20100601|2010-05-12 02:30,12,530.3,532.7,530.3,532.4,23
20100601|2010-05-12 03:00,12,531.5,532.6,531,532.05,60
20100601|2010-05-12 03:30,12,532.05,540.5,531.95,540.5,143
20100601|2010-05-12 04:00,12,540.3,542.85,539.45,542,329
20100601|2010-05-12 04:30,12,542.45,544.45,542.4,543.75,117
20100601|2010-05-12 05:00,12,543.75,543.75,538,538,62
20100601|2010-05-12 05:30,12,538.65,541.25,538.65,540.95,15
20100601|2010-05-12 06:00,12,540.15,540.15,536,538.05,65
20100601|2010-05-12 06:30,12,538.05,538.7,536,538,73
20100601|2010-05-12 07:00,12,538.5,539,538,538.75,34
20100601|2010-05-12 07:30,12,537.65,538.35,536.55,538,75
20100601|2010-05-12 08:00,12,537.6,542.6,537.5,542.6,47
20100601|2010-05-12 08:30,12,542.85,546.75,540.65,545.45,194
20100601|2010-05-12 09:00,12,545.2,549.7,545.2,548,203
20100601|2010-05-12 09:30,12,547.8,549.1,542.05,543.65,268
20100601|2010-05-12 10:00,12,543,544.4,543,544.4,56
20100601|2010-05-12 10:30,12,544.65,545.25,544.15,545.25,28
20100601|2010-05-12 11:00,12,545.25,547,544.5,547,64
20100601|2010-05-12 11:30,12,547,550.05,546.5,547.75,356
20100601|2010-05-12 12:00,12,547.5,547.95,546.05,547.95,93
20100601|2010-05-12 12:30,12,546.7,548,546.7,547.5,58
20100601|2010-05-12 13:00,12,547.45,548.85,547.2,548.85,40
20100601|2010-05-12 13:30,12,548.05,548.15,547.4,547.4,9
20100601|2010-05-12 14:00,12,547.2,547.2,543.85,543.85,32
20100601|2010-05-12 14:30,12,543.5,544,542.75,544,69
20100601|2010-05-12 15:00,12,543.15,544,542.75,542.75,4
20100601|2010-05-12 15:30,12,542.8,543,542.8,543,3
20100601|2010-05-12 16:00,12,542.75,542.75,542.75,542.75,5
20100601|2010-05-12 17:00,13,546.55,548.7,542.15,542.15,11
20100601|2010-05-12 18:30,13,543.5,543.5,543,543,3
20100601|2010-05-12 19:00,13,544.2,544.2,543,544,14
20100601|2010-05-12 19:30,13,543.5,543.5,540,540,33
20100601|2010-05-12 20:00,13,539.6,539.6,536.55,536.55,24
20100601|2010-05-12 20:30,13,538,540.5,538,540.5,9
20100601|2010-05-12 21:00,13,539.95,540.75,539.95,540.75,2
20100601|2010-05-12 21:30,13,541.5,541.7,541.5,541.7,2
20100601|2010-05-12 22:00,13,540,540,540,540,3
20100601|2010-05-12 23:00,13,540,540,540,540,20
20100601|2010-05-12 23:30,13,540.9,540.9,539.7,539.7,6
20100601|2010-05-13 00:00,13,542.5,542.5,542.5,542.5,2
20100601|2010-05-13 00:30,13,542.1,542.5,542.1,542.5,8
20100601|2010-05-13 01:00,13,542.5,544.8,542.5,543.9,13
20100601|2010-05-13 01:30,13,543.9,545,543.9,545,8
20100601|2010-05-13 02:00,13,546,548.25,546,547.55,24
20100601|2010-05-13 02:30,13,548.7,549.7,542.2,543.5,93
20100601|2010-05-13 03:00,13,543.15,544.15,543.15,543.7,32
20100601|2010-05-13 03:30,13,543.6,543.6,541.4,541.4,47
20100601|2010-05-13 04:00,13,540.55,541.8,539.1,540.5,50
20100601|2010-05-13 04:30,13,541,541,537.7,539,45
20100601|2010-05-13 05:00,13,539.95,541.9,539.95,541.9,33
20100601|2010-05-13 05:30,13,540.45,541.9,540.45,541.9,2
20100601|2010-05-13 06:00,13,541.1,541.5,540.6,541.5,11
20100601|2010-05-13 06:30,13,541.65,541.65,540.65,541,35
20100601|2010-05-13 07:00,13,540.3,543,540.2,543,34
20100601|2010-05-13 07:30,13,543.2,544.5,543.2,543.35,71
20100601|2010-05-13 08:00,13,543.9,544.5,542,544.5,79
20100601|2010-05-13 08:30,13,544.55,545.65,541.8,545.15,58
20100601|2010-05-13 09:00,13,545.05,547.4,545,546.1,41
20100601|2010-05-13 09:30,13,546.9,548.15,546.3,547.4,160
20100601|2010-05-13 10:00,13,547.7,550,547.35,549.9,206
20100601|2010-05-13 10:30,13,549.95,549.95,544.1,544.1,72
20100601|2010-05-13 11:00,13,544.45,544.45,542,542.5,63
20100601|2010-05-13 11:30,13,542.75,544.5,541.4,542.6,62
20100601|2010-05-13 12:00,13,543.6,544.9,540.65,541.7,36
20100601|2010-05-13 12:30,13,542.5,543.25,542.5,542.7,13
20100601|2010-05-13 13:00,13,543,543.3,542.75,542.75,15
20100601|2010-05-13 13:30,13,542.7,543.3,542.65,542.75,17
20100601|2010-05-13 14:00,13,542.75,542.75,542.75,542.75,1
20100601|2010-05-13 14:30,13,542.15,543.5,541.25,543.5,17
20100601|2010-05-13 15:00,13,541,541,540,540.25,8
20100601|2010-05-13 15:30,13,541.3,541.3,540.3,540.3,2
20100601|2010-05-13 17:00,14,543.3,543.3,540.5,540.5,3
20100601|2010-05-13 18:30,14,540.1,540.1,540.1,540.1,1
20100601|2010-05-13 19:00,14,540,540,539.15,539.15,13
20100601|2010-05-13 19:30,14,539.6,540.5,539.6,540.5,4
20100601|2010-05-13 20:00,14,540.5,540.65,540.5,540.65,3
20100601|2010-05-13 20:30,14,540.1,540.1,540.1,540.1,1
20100601|2010-05-13 21:00,14,540.1,540.75,539.65,540.75,3
20100601|2010-05-13 21:30,14,539.9,539.9,539.9,539.9,3
20100601|2010-05-13 22:00,14,540,540,540,540,1
20100601|2010-05-13 22:30,14,540,540,540,540,2
20100601|2010-05-13 23:00,14,540,541,540,541,3
20100601|2010-05-14 00:00,14,540.25,540.25,540,540,5
20100601|2010-05-14 00:30,14,539.45,539.45,539.45,539.45,2
20100601|2010-05-14 01:00,14,540.75,541.1,540.75,541.1,7
20100601|2010-05-14 01:30,14,540.8,542,540.8,542,4
20100601|2010-05-14 02:00,14,543,543,542.5,543,16
20100601|2010-05-14 02:30,14,543,543.55,542.55,543.5,18
20100601|2010-05-14 03:00,14,543,543,542.55,542.55,5
20100601|2010-05-14 03:30,14,542.55,542.55,540,542.3,53
20100601|2010-05-14 04:00,14,542,542,535.5,537,127
20100601|2010-05-14 04:30,14,537.4,537.5,531,534,228
20100601|2010-05-14 05:00,14,532.8,533.9,531.1,531.2,59
20100601|2010-05-14 05:30,14,532,536,532,536,16
20100601|2010-05-14 06:00,14,536,536,531.45,533,77
20100601|2010-05-14 06:30,14,533,533,532.05,532.5,30
20100601|2010-05-14 07:00,14,532.5,536.85,532.35,536.85,74
20100601|2010-05-14 07:30,14,537,537,534.55,535.4,38
20100601|2010-05-14 08:00,14,535.4,536.75,534.7,536.75,43
20100601|2010-05-14 08:30,14,536.7,536.75,529.3,529.9,108
20100601|2010-05-14 09:00,14,529.9,532.85,529.5,531.25,226
20100601|2010-05-14 09:30,14,531.05,531.1,528.45,528.5,101
20100601|2010-05-14 10:00,14,528.4,528.4,521.2,525.5,343
20100601|2010-05-14 10:30,14,525.95,528.3,524.15,527.5,101
20100601|2010-05-14 11:00,14,528.6,530.05,526.95,527,29
20100601|2010-05-14 11:30,14,527,529.5,525.05,528.9,48
20100601|2010-05-14 12:00,14,529.25,529.5,525.55,528.25,10
20100601|2010-05-14 12:30,14,526.8,526.9,526.25,526.25,12
20100601|2010-05-14 13:00,14,527.55,527.55,526.05,526.5,3
20100601|2010-05-14 13:30,14,527.5,527.5,527.45,527.45,2
20100601|2010-05-14 14:00,14,527.45,527.45,525.5,525.5,6
20100601|2010-05-14 14:30,14,526.5,527.6,526,527,9
20100601|2010-05-14 15:00,14,526.95,527,526.95,527,5
20100601|2010-05-14 16:00,14,526.4,526.4,526.4,526.4,1
20100601|2010-05-16 17:00,17,526.8,529.05,524.6,524.6,7
20100601|2010-05-16 18:00,17,524.6,524.6,524.6,524.6,1
20100601|2010-05-16 18:30,17,525,525,525,525,1
20100601|2010-05-16 19:00,17,526.35,527.2,524.3,524.3,7
20100601|2010-05-16 19:30,17,524,524,523.3,523.3,3
20100601|2010-05-16 20:00,17,521.9,521.9,521.9,521.9,1
20100601|2010-05-16 20:30,17,521.9,521.9,521.9,521.9,1
20100601|2010-05-16 21:00,17,521.4,523,521.15,521.3,6
20100601|2010-05-16 21:30,17,524.35,524.35,522.5,522.5,7
20100601|2010-05-16 22:00,17,522.4,522.4,521.2,521.2,7
20100601|2010-05-16 22:30,17,521.2,521.8,520,520,23
20100601|2010-05-16 23:00,17,521.6,521.6,521.6,521.6,1
20100601|2010-05-16 23:30,17,520.7,520.7,518.5,518.5,22
20100601|2010-05-17 00:00,17,520,520,517.45,517.45,6
20100601|2010-05-17 00:30,17,517.4,518.5,517.25,517.25,15
20100601|2010-05-17 01:00,17,517.25,517.25,517.25,517.25,7
20100601|2010-05-17 01:30,17,517.25,517.25,516.2,516.9,11
20100601|2010-05-17 02:00,17,516.5,520.65,515.95,520,103
20100601|2010-05-17 02:30,17,520,520,515.95,517,55
20100601|2010-05-17 03:00,17,517.25,517.25,515.95,516.75,87
20100601|2010-05-17 03:30,17,515.75,516.2,513.75,514,154
20100601|2010-05-17 04:00,17,514,514.8,509.15,513.65,320
20100601|2010-05-17 04:30,17,510.7,514,510.7,514,61
20100601|2010-05-17 05:00,17,514.25,515,514.2,515,42
20100601|2010-05-17 05:30,17,515,516,514.8,516,14
20100601|2010-05-17 06:00,17,514.7,517.95,514.7,517.95,25
20100601|2010-05-17 06:30,17,517.3,517.95,514,514,45
20100601|2010-05-17 07:00,17,514.05,515.4,514,514,115
20100601|2010-05-17 07:30,17,514,514.5,513.45,514.4,57
20100601|2010-05-17 08:00,17,514.8,521.1,513.55,521.1,304
20100601|2010-05-17 08:30,17,519.1,521.55,516.5,516.5,76
20100601|2010-05-17 09:00,17,516.75,517.95,515,517.4,86
20100601|2010-05-17 09:30,17,516.5,516.55,514.3,514.3,84
20100601|2010-05-17 10:00,17,514.95,515.75,504,504.95,278
20100601|2010-05-17 10:30,17,504.95,507.5,499,500,501
20100601|2010-05-17 11:00,17,499.65,503.95,495,500.25,453
20100601|2010-05-17 11:30,17,501.3,504.5,500.95,503.1,117
20100601|2010-05-17 12:00,17,504.2,504.7,502.85,502.9,51
20100601|2010-05-17 12:30,17,503.8,504,502.6,503,31
20100601|2010-05-17 13:00,17,503.8,504.3,503,503,19
20100601|2010-05-17 13:30,17,503,504.4,503,504.25,29
20100601|2010-05-17 14:00,17,504.45,505.9,504.45,505.1,32
20100601|2010-05-17 14:30,17,505.9,506.55,505,506.35,85
20100601|2010-05-17 15:00,17,505.2,506,504.5,506,6
20100601|2010-05-17 15:30,17,506.4,506.5,506.4,506.5,2
20100601|2010-05-17 16:00,17,506.45,506.5,505.2,505.2,3
20100601|2010-05-17 17:30,18,505,505,505,505,1
20100601|2010-05-17 18:30,18,505.5,505.5,505.5,505.5,2
20100601|2010-05-17 19:00,18,505.5,507.6,505.5,507.6,13
20100601|2010-05-17 19:30,18,508,509.5,508,509.5,10
20100601|2010-05-17 20:00,18,508.1,508.1,507.9,507.9,27
20100601|2010-05-17 20:30,18,508.1,508.1,508.1,508.1,1
20100601|2010-05-17 21:00,18,509.75,509.75,509.75,509.75,2
20100601|2010-05-17 21:30,18,508,508,506.9,507,18
20100601|2010-05-17 22:00,18,505.4,505.5,504.5,504.5,19
20100601|2010-05-17 23:00,18,506,506,505,505,5
20100601|2010-05-17 23:30,18,506,506,506,506,1
20100601|2010-05-18 00:30,18,506.45,506.5,506.45,506.5,6
20100601|2010-05-18 01:00,18,507,507,506.75,507,25
20100601|2010-05-18 01:30,18,507,507.2,505.2,507,26
20100601|2010-05-18 02:00,18,506.9,507,503.9,503.9,23
20100601|2010-05-18 02:30,18,502.95,506,502.95,504.3,26
20100601|2010-05-18 03:00,18,504.5,505.95,504.5,505.3,14
20100601|2010-05-18 03:30,18,504.7,505.3,503.45,503.5,39
20100601|2010-05-18 04:00,18,504,505.2,504,505.2,23
20100601|2010-05-18 04:30,18,503.65,504.15,503.65,504,6
20100601|2010-05-18 05:00,18,504.7,505,504,504,86
20100601|2010-05-18 05:30,18,503.7,503.7,501.55,502.5,37
20100601|2010-05-18 06:00,18,503.05,503.9,498.4,500,89
20100601|2010-05-18 06:30,18,500.55,501.95,500,501.95,40
20100601|2010-05-18 07:00,18,503.05,504.5,501.85,501.85,29
20100601|2010-05-18 07:30,18,501.05,506.7,500.05,506.65,92
20100601|2010-05-18 08:00,18,506.65,509.75,506.65,507.8,112
20100601|2010-05-18 08:30,18,509.4,510.5,508.2,509.2,136
20100601|2010-05-18 09:00,18,509,510.5,508,510.45,162
20100601|2010-05-18 09:30,18,509.8,509.95,507.35,507.9,149
20100601|2010-05-18 10:00,18,507.15,510,504.45,505.1,187
20100601|2010-05-18 10:30,18,506,508.1,503.1,504.5,99
20100601|2010-05-18 11:00,18,505.1,505.1,504.05,504.25,30
20100601|2010-05-18 11:30,18,505,507.65,504.75,506.25,38
20100601|2010-05-18 12:00,18,506.2,506.2,502.2,503.35,125
20100601|2010-05-18 12:30,18,502.3,502.4,501.2,502.4,38
20100601|2010-05-18 13:00,18,501.5,505.05,501.2,503.1,19
20100601|2010-05-18 13:30,18,503.35,503.35,498.35,499.5,84
20100601|2010-05-18 14:00,18,499.45,499.5,497.75,498,30
20100601|2010-05-18 14:30,18,497,499.8,495.9,499.8,59
20100601|2010-05-18 15:00,18,499.2,500.2,499.2,500.2,13
20100601|2010-05-18 15:30,18,499.15,499.2,499.15,499.15,4
20100601|2010-05-18 16:00,18,499.2,499.2,496,496.45,22
20100601|2010-05-18 17:00,19,499.5,499.5,499.5,499.5,1
20100601|2010-05-18 18:30,19,498,498,498,498,1
20100601|2010-05-18 19:00,19,497,497,494.1,494.5,24
20100601|2010-05-18 19:30,19,494.8,497.8,494,494,42
20100601|2010-05-18 20:00,19,493.2,493.2,490.25,490.25,72
20100601|2010-05-18 20:30,19,491,491,489,490,69
20100601|2010-05-18 21:00,19,489.5,489.5,488,488.5,33
20100601|2010-05-18 21:30,19,488,488,487,487,33
20100601|2010-05-18 22:00,19,487,489.05,487,489.05,22
20100601|2010-05-18 22:30,19,489,490,489,489.45,20
20100601|2010-05-18 23:00,19,488.5,489.5,487.05,489.5,13
20100601|2010-05-18 23:30,19,488.05,489.5,485.75,485.8,42
20100601|2010-05-19 00:00,19,485.75,486.4,485.75,485.75,33
20100601|2010-05-19 00:30,19,486.4,488,486,488,36
20100601|2010-05-19 01:00,19,486.65,486.85,485.75,486,49
20100601|2010-05-19 01:30,19,486,490.05,485.55,490.05,36
20100601|2010-05-19 02:00,19,487.75,489.9,483.5,483.5,233
20100601|2010-05-19 02:30,19,484.5,484.5,479.4,480.55,355
20100601|2010-05-19 03:00,19,480.55,480.55,478.5,479.05,247
20100601|2010-05-19 03:30,19,479.05,479.1,475.2,476,169
20100601|2010-05-19 04:00,19,475.05,475.75,469.5,475,501
20100601|2010-05-19 04:30,19,473.5,473.75,469.45,470.95,160
20100601|2010-05-19 05:00,19,471.6,471.6,464.5,469.4,528
20100601|2010-05-19 05:30,19,469.5,474.95,466.15,474.95,388
20100601|2010-05-19 06:00,19,474.95,474.95,466.65,468,173
20100601|2010-05-19 06:30,19,467.5,476.5,467.5,476,217
20100601|2010-05-19 07:00,19,476.9,476.9,469,471.8,288
20100601|2010-05-19 07:30,19,471.5,476.65,468.65,473,615
20100601|2010-05-19 08:00,19,472.95,476.9,472.1,475.25,233
20100601|2010-05-19 08:30,19,475.25,479.95,471.55,473.35,409
20100601|2010-05-19 09:00,19,471.45,471.6,457.65,462,984
20100601|2010-05-19 09:30,19,462.7,464.9,459.85,464.45,389
20100601|2010-05-19 10:00,19,464.5,465.3,457.5,458,340
20100601|2010-05-19 10:30,19,458,459,450.3,452.6,618
20100601|2010-05-19 11:00,19,452.55,462,452.55,459.45,498
20100601|2010-05-19 11:30,19,459.4,460.5,458.85,460.15,209
20100601|2010-05-19 12:00,19,460.35,462.15,460.05,462.15,114
20100601|2010-05-19 12:30,19,461.8,462.85,457.95,457.95,97
20100601|2010-05-19 13:00,19,459.55,461.6,459.55,460.75,59
20100601|2010-05-19 13:30,19,459.55,460.35,459.5,460.35,70
20100601|2010-05-19 14:00,19,460.6,460.95,458,458,47
20100601|2010-05-19 14:30,19,459.9,460,458,459.5,40
20100601|2010-05-19 15:00,19,458.05,458.05,457.7,457.7,36
20100601|2010-05-19 15:30,19,457.5,459.5,457.5,459.5,9
20100601|2010-05-19 16:00,19,460,461.4,458.5,458.5,8
20100601|2010-05-19 17:00,20,458.4,458.5,457,458.4,14
20100601|2010-05-19 17:30,20,458.5,459.95,458.5,459.95,6
20100601|2010-05-19 18:00,20,460.45,461.45,460.45,461.25,3
20100601|2010-05-19 18:30,20,461.25,463.3,461.25,463.3,9
20100601|2010-05-19 19:00,20,463.3,464.75,461.15,461.15,55
20100601|2010-05-19 19:30,20,461.75,461.75,461,461.75,9
20100601|2010-05-19 20:00,20,461.7,461.7,460,460,68
20100601|2010-05-19 20:30,20,460.05,460.05,460,460,2
20100601|2010-05-19 21:30,20,461.35,462.2,461.35,462.2,5
20100601|2010-05-19 22:00,20,460.05,460.45,459.4,460.05,10
20100601|2010-05-19 23:00,20,460.85,461.95,460.85,460.85,16
20100601|2010-05-19 23:30,20,462.4,462.4,459.7,459.7,6
20100601|2010-05-20 00:00,20,460.2,460.2,459.4,459.4,25
20100601|2010-05-20 00:30,20,459.7,459.9,454,454.1,59
20100601|2010-05-20 01:00,20,454,454,436.35,436.35,482
20100601|2010-05-20 01:30,20,437.5,450,437.5,447,120
20100601|2010-05-20 02:00,20,446.6,449.45,443.1,443.5,82
20100601|2010-05-20 02:30,20,444.4,447.5,443.25,445.8,437
20100601|2010-05-20 03:00,20,445.8,446,438,438.1,187
20100601|2010-05-20 03:30,20,439,439.55,435,439.45,224
20100601|2010-05-20 04:00,20,439.5,443.25,439.5,443.25,77
20100601|2010-05-20 04:30,20,442.1,442.5,432.2,433.8,72
20100601|2010-05-20 05:00,20,433,433,426.1,431,266
20100601|2010-05-20 05:30,20,431.45,431.45,422.55,425.5,268
20100601|2010-05-20 06:00,20,426,426,413.1,413.1,412
20100601|2010-05-20 06:30,20,414,419.7,410.5,413.85,500
20100601|2010-05-20 07:00,20,414,417.5,411.25,411.25,488
20100601|2010-05-20 07:30,20,411.25,420.5,406,417,755
20100601|2010-05-20 08:00,20,416.6,425.3,416,420,819
20100601|2010-05-20 08:30,20,419.9,422.5,418.35,420.45,424
20100601|2010-05-20 09:00,20,420.45,425.35,410.85,412.8,654
20100601|2010-05-20 09:30,20,412,422.2,411.55,421.7,198
20100601|2010-05-20 10:00,20,422.2,428,422.1,428,440
20100601|2010-05-20 10:30,20,428,429.65,425.5,425.9,225
20100601|2010-05-20 11:00,20,425.9,427,413.45,415,386
20100601|2010-05-20 11:30,20,414.4,422.1,407,408.45,530
20100601|2010-05-20 12:00,20,408,417.5,408,417.5,240
20100601|2010-05-20 12:30,20,417.9,421.9,416,418,200
20100601|2010-05-20 13:00,20,418,423,416.2,422,120
20100601|2010-05-20 13:30,20,421,427.3,420.45,423.35,278
20100601|2010-05-20 14:00,20,423,423.6,420.6,422.3,49
20100601|2010-05-20 14:30,20,422,422.25,416,418.5,50
20100601|2010-05-20 15:00,20,416.5,420.1,416,416,22
20100601|2010-05-20 15:30,20,416,416.05,413,415.5,59
20100601|2010-05-20 17:30,21,415,417,413,413,18
20100601|2010-05-20 18:00,21,414.45,415.05,414,415.05,56
20100601|2010-05-20 18:30,21,414,414,409.2,409.2,38
20100601|2010-05-20 19:00,21,409.2,413.95,407.5,411.25,21
20100601|2010-05-20 19:30,21,409.2,409.5,404,407.95,84
20100601|2010-05-20 20:00,21,406.5,407.85,406.5,406.5,9
20100601|2010-05-20 20:30,21,406.2,407.35,391.2,397.1,343
20100601|2010-05-20 21:00,21,396,410.1,396,407,128
20100601|2010-05-20 21:30,21,407.95,408.6,406,408.5,20
20100601|2010-05-20 22:00,21,405.05,405.05,403,403,22
20100601|2010-05-20 22:30,21,404.4,405,404.4,405,2
20100601|2010-05-20 23:00,21,405,408.6,402.5,408.6,23
20100601|2010-05-20 23:30,21,410,415.45,410,414.5,36
20100601|2010-05-21 00:00,21,413,416,413,416,5
20100601|2010-05-21 00:30,21,416,424,416,420,162
20100601|2010-05-21 01:00,21,421.5,423.15,409.1,411,90
20100601|2010-05-21 01:30,21,411.55,419,411,415,48
20100601|2010-05-21 02:00,21,415,416.45,412.55,415,121
20100601|2010-05-21 02:30,21,414.5,415.15,411,411,42
20100601|2010-05-21 03:00,21,413.55,414.5,407,407.5,68
20100601|2010-05-21 03:30,21,408,416,408,413.5,141
20100601|2010-05-21 04:00,21,416,418.75,413,418,113
20100601|2010-05-21 04:30,21,418.5,419.8,414.35,415.9,121
20100601|2010-05-21 05:00,21,415.8,419.5,414,417.3,46
20100601|2010-05-21 05:30,21,418.9,419.1,413.95,419.1,155
20100601|2010-05-21 06:00,21,416.7,425,416.7,419.5,184
20100601|2010-05-21 06:30,21,418.75,421,416.5,421,89
20100601|2010-05-21 07:00,21,421,426.25,418.55,419.55,140
20100601|2010-05-21 07:30,21,419.25,421,415,418.55,240
20100601|2010-05-21 08:00,21,418.6,431.4,418.6,431.4,333
20100601|2010-05-21 08:30,21,430,443.2,426.85,438,607
20100601|2010-05-21 09:00,21,438,439.5,429.8,431,208
20100601|2010-05-21 09:30,21,431,434.3,428.8,432,255
20100601|2010-05-21 10:00,21,432.05,439.5,431.5,439.5,277
20100601|2010-05-21 10:30,21,439.5,447.5,436.05,436.65,234
20100601|2010-05-21 11:00,21,436.65,437.85,432.5,433.1,76
20100601|2010-05-21 11:30,21,433.7,440.55,433.7,439.6,128
20100601|2010-05-21 12:00,21,439.6,440,434.4,437.9,74
20100601|2010-05-21 12:30,21,437.9,437.9,435.5,436.75,40
20100601|2010-05-21 13:00,21,436.25,436.8,433.9,435.5,55
20100601|2010-05-21 13:30,21,436.6,436.7,435.4,435.4,40
20100601|2010-05-21 14:00,21,435.5,436.3,433.95,433.95,16
20100601|2010-05-21 14:30,21,433.8,434,431.85,433.4,39
20100601|2010-05-21 15:00,21,434.95,436.75,434.2,436.75,18
20100601|2010-05-21 15:30,21,436.75,436.75,436.75,436.75,1
20100601|2010-05-21 16:00,21,435.4,435.4,435.1,435.1,2
20100601|2010-05-23 17:00,24,430.9,438.4,430.9,438.25,10
20100601|2010-05-23 17:30,24,437.5,438,437.5,438,2
20100601|2010-05-23 18:00,24,437,437,436.5,436.5,2
20100601|2010-05-23 19:00,24,436,442,436,442,21
20100601|2010-05-23 19:30,24,442,442.65,439.05,439.05,23
20100601|2010-05-23 20:00,24,434.3,436,432.6,434.9,21
20100601|2010-05-23 20:30,24,437,437,434.4,434.4,12
20100601|2010-05-23 21:00,24,437.9,437.9,437.9,437.9,1
20100601|2010-05-23 21:30,24,438,438,438,438,3
20100601|2010-05-23 22:00,24,438,438,438,438,2
20100601|2010-05-23 22:30,24,439,439,439,439,2
20100601|2010-05-23 23:00,24,437.2,439.8,437.2,439.6,18
20100601|2010-05-24 00:00,24,442,444,442,442.85,10
20100601|2010-05-24 00:30,24,442.85,444.5,442,444,20
20100601|2010-05-24 01:00,24,444,449,444,449,69
20100601|2010-05-24 01:30,24,449.25,450,446.35,446.35,19
20100601|2010-05-24 02:00,24,446,453.05,446,453.05,170
20100601|2010-05-24 02:30,24,453.05,457,451,451,228
20100601|2010-05-24 03:00,24,450.5,452,444.75,448.85,136
20100601|2010-05-24 03:30,24,448.85,449.35,445,446,48
20100601|2010-05-24 04:00,24,446.3,449.85,446.3,449.15,125
20100601|2010-05-24 04:30,24,449,450.45,445,445,32
20100601|2010-05-24 05:00,24,445,447.4,445,447.4,27
20100601|2010-05-24 05:30,24,446.35,446.35,444.5,444.5,10
20100601|2010-05-24 06:00,24,445.8,445.85,443,444,20
20100601|2010-05-24 06:30,24,443.05,446.05,442,446.05,54
20100601|2010-05-24 07:00,24,446.35,446.35,443.55,443.55,15
20100601|2010-05-24 07:30,24,442.75,448.3,442,447.35,99
20100601|2010-05-24 08:00,24,448.1,450.45,448.1,449.25,101
20100601|2010-05-24 08:30,24,450.2,450.2,445.4,446.05,122
20100601|2010-05-24 09:00,24,446.65,449.65,445.5,448.5,97
20100601|2010-05-24 09:30,24,449.4,451.95,448.55,451.95,91
20100601|2010-05-24 10:00,24,451.75,454.7,451,453.1,90
20100601|2010-05-24 10:30,24,453.75,455.1,452.4,455,44
20100601|2010-05-24 11:00,24,454.4,455.6,454.4,455.4,97
20100601|2010-05-24 11:30,24,455.55,455.75,453.45,453.5,50
20100601|2010-05-24 12:00,24,453.6,455.1,451.65,452.9,123
20100601|2010-05-24 12:30,24,451.9,451.9,449.05,449.85,40
20100601|2010-05-24 13:00,24,449.25,451.5,448.75,449.15,30
20100601|2010-05-24 13:30,24,449.15,450.4,449,450.2,19
20100601|2010-05-24 14:00,24,449.85,450.7,449.5,450.7,21
20100601|2010-05-24 14:30,24,449.5,449.5,449.5,449.5,9
20100601|2010-05-24 15:00,24,449.05,449.05,448.4,449.05,15
20100601|2010-05-24 15:30,24,449.1,449.1,448.65,448.65,5
20100601|2010-05-24 16:00,24,448,448,446.1,446.1,5
20100601|2010-05-24 17:30,25,446.7,446.7,444,445.2,22
20100601|2010-05-24 18:00,25,445.3,445.3,445.3,445.3,1
20100601|2010-05-24 18:30,25,444.6,444.6,444.6,444.6,1
20100601|2010-05-24 19:00,25,445.7,445.95,444.3,444.7,12
20100601|2010-05-24 19:30,25,442.9,443,437.55,437.55,77
20100601|2010-05-24 20:00,25,437.55,437.55,434.5,435.4,83
20100601|2010-05-24 20:30,25,436.95,437.55,435,436.5,15
20100601|2010-05-24 21:00,25,437.5,437.55,435.9,436,5
20100601|2010-05-24 21:30,25,436,436.05,436,436.05,2
20100601|2010-05-24 22:00,25,436,439.6,436,439.6,11
20100601|2010-05-24 22:30,25,438.3,439,437.15,438.05,15
20100601|2010-05-24 23:00,25,437.5,437.5,435.25,435.5,16
20100601|2010-05-24 23:30,25,435.25,435.7,435,435.7,30
20100601|2010-05-25 00:00,25,434.55,434.95,434.25,434.25,33
20100601|2010-05-25 00:30,25,434.5,434.8,433.95,434.8,33
20100601|2010-05-25 01:00,25,434.3,436.3,431.25,431.4,19
20100601|2010-05-25 01:30,25,431.25,432.1,425.95,425.95,50
20100601|2010-05-25 02:00,25,428.2,430.4,423,425.65,229
20100601|2010-05-25 02:30,25,426.15,427.55,424.45,427.55,39
20100601|2010-05-25 03:00,25,427.95,430.25,427.05,428.2,86
20100601|2010-05-25 03:30,25,428,428,424,424.4,67
20100601|2010-05-25 04:00,25,425.85,429.6,425.85,429.6,50
20100601|2010-05-25 04:30,25,428.5,428.55,427.05,427.05,4
20100601|2010-05-25 05:00,25,427,427,424,425.3,92
20100601|2010-05-25 05:30,25,425.5,429,425.5,428.6,26
20100601|2010-05-25 06:00,25,428.7,431.6,427.55,431.6,28
20100601|2010-05-25 06:30,25,431.95,432,429.5,431,51
20100601|2010-05-25 07:00,25,431,432,428,428.55,59
20100601|2010-05-25 07:30,25,428.5,429.95,424.5,424.5,86
20100601|2010-05-25 08:00,25,425,431,425,430.15,149
20100601|2010-05-25 08:30,25,430.9,433.7,427.9,433,137
20100601|2010-05-25 09:00,25,433.35,437.2,433.35,435.25,136
20100601|2010-05-25 09:30,25,434.85,434.85,432.9,434.25,44
20100601|2010-05-25 10:00,25,434,439,434,439,110
20100601|2010-05-25 10:30,25,439,439.2,437.15,439.2,34
20100601|2010-05-25 11:00,25,438.95,440.15,433,434.45,101
20100601|2010-05-25 11:30,25,432.8,433.1,428.75,430.2,142
20100601|2010-05-25 12:00,25,430.2,430.5,428.7,430.25,38
20100601|2010-05-25 12:30,25,429.85,434.9,429.5,432.2,94
20100601|2010-05-25 13:00,25,433.6,437.7,433.6,437.7,10
20100601|2010-05-25 13:30,25,436.85,439.1,436.85,439.1,20
20100601|2010-05-25 14:00,25,438.8,440,438,440,29
20100601|2010-05-25 14:30,25,441.5,442,440.15,440.85,22
20100601|2010-05-25 15:00,25,441.9,442.15,440.25,442.15,19
20100601|2010-05-25 15:30,25,442.2,444,442.2,444,33
20100601|2010-05-25 16:00,25,444,446,443.4,446,17
20100601|2010-05-25 17:00,26,443.75,443.75,443.75,443.75,1
20100601|2010-05-25 17:30,26,443.75,443.75,443.75,443.75,1
20100601|2010-05-25 18:00,26,443.95,443.95,443.95,443.95,1
20100601|2010-05-25 18:30,26,445.7,448.2,445.7,445.8,18
20100601|2010-05-25 19:00,26,448.15,454.4,448.15,450,66
20100601|2010-05-25 19:30,26,451,451.2,444,444,46
20100601|2010-05-25 20:00,26,444.65,445.6,443.65,444,27
20100601|2010-05-25 20:30,26,447.5,447.5,447.5,447.5,1
20100601|2010-05-25 21:30,26,445.6,445.6,445.6,445.6,1
20100601|2010-05-25 22:30,26,447.2,449.7,445.45,445.45,9
20100601|2010-05-25 23:30,26,446,447.7,446,447.7,2
20100601|2010-05-26 00:00,26,445.9,446.35,444.7,446.35,11
20100601|2010-05-26 00:30,26,445.7,445.7,444.5,445,6
20100601|2010-05-26 01:00,26,445,447,444.35,447,51
20100601|2010-05-26 01:30,26,447,448,446.7,446.7,13
20100601|2010-05-26 02:00,26,446.7,448.25,446.7,447.6,76
20100601|2010-05-26 02:30,26,447.5,448,446.25,448,50
20100601|2010-05-26 03:00,26,448.3,449.55,448.05,448.05,33
20100601|2010-05-26 03:30,26,449.25,451.9,449.25,450.1,30
20100601|2010-05-26 04:00,26,450.5,451.6,450.5,451.6,18
20100601|2010-05-26 04:30,26,452,453.25,451.2,453.05,53
20100601|2010-05-26 05:00,26,452.9,452.95,448.4,448.4,62
20100601|2010-05-26 05:30,26,449.2,450,449.2,449.8,64
20100601|2010-05-26 06:00,26,450.85,451.45,450.15,451.45,12
20100601|2010-05-26 06:30,26,450.35,450.85,449,450.85,6
20100601|2010-05-26 07:00,26,449.8,450.75,449.8,450.75,29
20100601|2010-05-26 07:30,26,450,451.45,444.25,446.65,133
20100601|2010-05-26 08:00,26,445.6,448.15,445.6,447.3,107
20100601|2010-05-26 08:30,26,447.3,448.15,446.25,447.7,63
20100601|2010-05-26 09:00,26,447.75,449.45,447.75,449.3,62
20100601|2010-05-26 09:30,26,448.9,451.05,448.9,449.4,77
20100601|2010-05-26 10:00,26,449.4,449.6,447,447,64
20100601|2010-05-26 10:30,26,446.25,447.55,444.3,447.55,90
20100601|2010-05-26 11:00,26,445.75,446.3,444.4,445.1,44
20100601|2010-05-26 11:30,26,444.7,446.5,444.1,446.35,37
20100601|2010-05-26 12:00,26,446.55,447.2,446.35,447.2,13
20100601|2010-05-26 12:30,26,447.2,447.4,445.6,446.75,16
20100601|2010-05-26 13:00,26,446.65,447.1,445.1,445.1,31
20100601|2010-05-26 13:30,26,445.25,446.55,444.45,444.6,14
20100601|2010-05-26 14:00,26,444.85,444.85,442.75,442.75,12
20100601|2010-05-26 14:30,26,442.35,443.8,441.9,443.5,23
20100601|2010-05-26 15:00,26,443.55,443.55,439,439,20
20100601|2010-05-26 15:30,26,438.8,438.8,438.25,438.25,3
20100601|2010-05-26 16:00,26,437.45,437.45,437.45,437.45,1
20100601|2010-05-26 18:00,27,437.75,437.75,434,434,9
20100601|2010-05-26 18:30,27,435.3,435.3,435.3,435.3,1
20100601|2010-05-26 19:00,27,434.05,438,434.05,438,2
20100601|2010-05-26 20:00,27,434,441.05,434,441.05,51
20100601|2010-05-26 20:30,27,439,439,439,439,5
20100601|2010-05-26 21:30,27,438.85,440.15,438.8,440.15,31
20100601|2010-05-26 22:00,27,440.15,440.15,440.15,440.15,2
20100601|2010-05-26 22:30,27,441.85,441.85,441.85,441.85,1
20100601|2010-05-26 23:00,27,445,445,445,445,2
20100601|2010-05-26 23:30,27,445,446.55,445,446.55,5
20100601|2010-05-27 00:00,27,444.45,445,444.3,444.35,32
20100601|2010-05-27 00:30,27,445.85,447.4,445.85,446.8,13
20100601|2010-05-27 01:00,27,446.85,446.85,445,445,10
20100601|2010-05-27 01:30,27,445,447,445,447,30
20100601|2010-05-27 02:00,27,447.05,447.45,446.5,446.5,29
20100601|2010-05-27 02:30,27,445.85,446.2,445.85,446,6
20100601|2010-05-27 03:00,27,448,450.2,448,450.2,20
20100601|2010-05-27 03:30,27,451.25,451.55,451.25,451.55,2
20100601|2010-05-27 04:00,27,452,452.5,452,452,41
20100601|2010-05-27 04:30,27,453,454.5,452.75,454.5,71
20100601|2010-05-27 05:00,27,453.45,453.45,452.25,452.25,5
20100601|2010-05-27 05:30,27,452.05,452.75,452,452.75,8
20100601|2010-05-27 06:00,27,454.45,454.45,452.65,452.65,32
20100601|2010-05-27 06:30,27,453.7,453.7,452.3,452.3,3
20100601|2010-05-27 07:00,27,452.3,453.95,448,448,79
20100601|2010-05-27 07:30,27,448,451.9,448,451.45,55
20100601|2010-05-27 08:00,27,450.5,453.85,450.5,451.65,57
20100601|2010-05-27 08:30,27,452.5,455.9,452.2,455.2,80
20100601|2010-05-27 09:00,27,455.25,460.1,454.95,460.1,67
20100601|2010-05-27 09:30,27,459.95,463.4,458,460.85,55
20100601|2010-05-27 10:00,27,460.9,463.4,460,460,41
20100601|2010-05-27 10:30,27,460.65,461.3,459.55,460.9,16
20100601|2010-05-27 11:00,27,460.5,461.15,459.45,460.35,13
20100601|2010-05-27 11:30,27,461.05,463.15,459.6,462.75,48
20100601|2010-05-27 12:00,27,462.2,463.4,460.9,462.7,38
20100601|2010-05-27 12:30,27,462.7,462.7,462.65,462.7,7
20100601|2010-05-27 13:00,27,461,461,460.95,460.95,4
20100601|2010-05-27 13:30,27,462.7,463.45,461.2,463.45,14
20100601|2010-05-27 14:00,27,463.6,463.6,462.5,463,14
20100601|2010-05-27 14:30,27,462.95,464.4,462.95,464.1,16
20100601|2010-05-27 15:00,27,463.25,463.25,463.25,463.25,2
20100601|2010-05-27 15:30,27,464.9,464.9,464.55,464.55,7
20100601|2010-05-28 01:00,28,464.55,464.55,461.5,462,13
20100601|2010-05-28 01:30,28,463.2,466.3,463.2,466.3,3
20100601|2010-05-28 02:30,28,464.5,464.5,464.5,464.5,2
20100601|2010-05-28 03:00,28,467.95,469.35,467.95,468.35,3
20100601|2010-05-28 03:30,28,469.75,469.8,469.75,469.8,2
20100601|2010-05-28 04:00,28,468.85,468.85,468.4,468.4,2
20100601|2010-05-28 04:30,28,467,467,467,467,5
20100601|2010-05-28 05:00,28,467.9,469.35,467.9,469.35,6
20100601|2010-05-28 05:30,28,469.35,469.35,469.1,469.1,20
20100601|2010-05-28 06:00,28,464.35,465.85,464.35,465.85,8
20100601|2010-05-28 07:00,28,465.1,465.1,465.1,465.1,1
20100601|2010-05-28 07:30,28,463.8,463.8,463.8,463.8,1
20100601|2010-05-28 08:00,28,467.4,467.4,467.4,467.4,1
20100601|2010-05-28 08:30,28,466.6,468.9,466.45,468.9,12
20100601|2010-05-28 09:00,28,469.05,470.45,468.9,470.45,4
20100601|2010-05-28 09:30,28,469.1,469.35,467.85,469.35,17
20100601|2010-05-28 10:00,28,468.5,468.5,462.05,465,10
20100601|2010-05-28 10:30,28,465,465.55,465,465.5,11
20100601|2010-05-28 11:30,28,467.65,467.65,452.2,459.3,6
20100601|2010-05-28 14:30,28,461,461,461,461,2
20100601|2010-05-28 15:00,28,459.7,459.7,459,459,2
20100601|2010-05-31 04:00,1,464,464,464,464,4
20100601|2010-05-31 09:00,1,466.3,466.3,466.3,466.3,1
20100601|2010-05-31 10:30,1,466.3,466.3,466.3,466.3,4
20100601|2010-05-31 22:00,1,463.15,463.15,462.6,462.6,3
20100601|2010-06-01 02:30,1,462,462,457.05,457.05,3
20100601|2010-06-01 03:30,1,454.5,455,454.5,455,4
20100601|2010-06-01 04:30,1,453.55,453.55,453.55,453.55,1
20100601|2010-06-01 06:00,1,455,455,455,455,10
20100601|2010-06-01 07:00,1,454.65,455.6,454.65,455.6,2
20100601|2010-06-01 08:30,1,457.1,457.1,457.1,457.1,3
20100601|2010-06-01 09:30,1,464,464,461.65,461.65,2
20100601|2010-06-01 10:00,1,461,461,461,461,1
20100601|2010-06-01 10:30,1,461,461.2,461,461.2,2
20100601|2010-06-01 11:00,1,461.65,461.65,461.65,461.65,1
20100601|2010-06-01 11:30,1,459.75,461.35,459.75,461.35,4
20100601|2010-06-01 12:00,1,460.85,460.85,459.7,459.7,4
20100601|2010-06-01 14:00,1,460.2,460.2,460.2,460.2,1
20100601|2010-06-01 14:30,1,459.9,459.9,458,458,5
20100601|2010-06-02 00:30,2,458.05,458.25,458.05,458.25,2
20100601|2010-06-02 01:00,2,457.85,457.85,457.85,457.85,1
20100601|2010-06-02 01:30,2,455.15,455.15,453.85,453.85,2
20100601|2010-06-02 03:00,2,452.55,453.25,452.55,452.55,3
20100601|2010-06-02 03:30,2,453,453,449.05,449.05,29
20100601|2010-06-02 07:00,2,446.7,446.7,446.5,446.5,5
20100601|2010-06-02 07:30,2,447.15,447.55,447.15,447.35,10
20100601|2010-06-02 08:00,2,445.9,448.4,445.9,448.4,11
20100601|2010-06-02 08:30,2,448.55,448.55,447.7,447.7,10
20100601|2010-06-02 09:00,2,451.75,451.75,451.3,451.3,5
20100601|2010-06-02 09:30,2,452.25,452.35,451.8,451.8,10
20100601|2010-06-02 10:00,2,451,453.5,451,453.4,10
20100601|2010-06-02 10:30,2,453.05,453.05,452.7,452.7,10
20100601|2010-06-02 11:00,2,451.05,451.05,451,451,5
20100601|2010-06-02 11:30,2,450.9,451.75,450.9,451.6,10
20100601|2010-06-02 12:00,2,450.3,451.55,450.25,450.45,10
20100601|2010-06-02 12:30,2,450.5,450.5,450.45,450.45,5
20100601|2010-06-02 13:30,2,453.4,453.4,453.4,453.4,1
20100601|2010-06-02 20:00,3,459,459,457.7,457.75,9
20100601|2010-06-03 09:30,3,457.75,457.75,457.75,457.75,1
20100601|2010-06-03 13:00,3,451.4,451.4,451.4,451.4,1
20100601|2010-06-04 05:00,4,444.95,446.1,444.95,446.1,44
20100601|2010-06-04 05:30,4,446.1,446.1,446.1,446.1,7
20100601|2010-06-04 06:00,4,446.1,446.1,446.1,446.1,10
20100601|2010-06-04 06:30,4,446.1,446.1,446.1,446.1,39
20100601|2010-06-04 07:00,4,443,443,442.95,442.95,6
20100601|2010-06-04 08:30,4,440,441.4,440,440.8,3
20100601|2010-06-04 09:00,4,436.85,436.85,436.85,436.85,1
20100601|2010-06-04 10:00,4,431.45,431.45,431.45,431.45,1
20100601|2010-06-04 13:00,4,427.2,427.2,427.2,427.2,2
20100601|2010-06-07 08:30,7,423.3,423.95,423.3,423.95,4
20100601|2010-06-07 09:00,7,421.75,421.75,421.75,421.75,2
20100601|2010-06-07 11:00,7,423,423,423,423,1
20100601|2010-06-08 02:00,8,434.7,434.7,434.7,434.7,1
20100601|2010-06-08 08:30,8,437.5,438.35,437.5,438.35,3
20100601|2010-06-08 11:30,8,443.35,443.35,443.35,443.35,1
20100601|2010-06-09 07:30,9,453.9,453.9,453.9,453.9,1
20100601|2010-06-09 11:00,9,453.85,453.85,453.85,453.85,1
20100601|2010-06-09 12:30,9,452.2,452.2,452.2,452.2,1
20100601|2010-06-09 15:30,9,449.45,449.55,449.45,449.55,2
20100601|2010-06-10 03:30,10,449,449,446.1,446.1,2
20100601|2010-06-10 07:00,10,452.5,452.5,452.5,452.5,2
20100601|2010-06-10 07:30,10,453.45,453.45,453.45,453.45,1
20100601|2010-06-10 09:00,10,454.1,454.1,454.1,454.1,2
20100601|2010-06-10 14:30,10,454.35,455,454.35,454.65,15
20100601|2010-06-10 15:00,10,453.4,453.4,450.7,450.7,11
20100601|2010-06-11 09:00,11,453,453,453,453,1
20100601|2010-06-14 08:00,14,455.3,455.3,455.3,455.3,1
20100601|2010-06-15 08:30,15,461.95,461.95,461.95,461.95,30
20100601|2010-06-17 07:30,17,480.85,480.85,480.85,480.85,1
20100601|2010-06-17 12:30,17,480.6,480.95,480.6,480.95,3
20100601|2010-06-18 11:30,18,491,491,491,491,1
20100601|2010-06-21 10:00,21,499.1,499.1,499.1,499.1,2
20100601|2010-06-25 08:30,25,472.7,472.9,472.7,472.9,2
20100601|2010-06-25 09:00,25,472.85,472.85,472.85,472.85,1
20100701|2010-05-04 12:00,4,517.6,517.6,517,517,2
20100701|2010-05-05 07:30,5,503,503,503,503,1
20100701|2010-05-05 09:00,5,505.15,505.15,505.15,505.15,1
20100701|2010-05-05 10:00,5,504.8,504.8,504.8,504.8,1
20100701|2010-05-05 12:00,5,509.8,509.8,509.8,509.8,1
20100701|2010-05-06 11:30,6,517.5,517.5,517.5,517.5,1
20100701|2010-05-10 00:00,10,527.5,527.5,527.5,527.5,1
20100701|2010-05-10 03:30,10,535.7,535.7,535.7,535.7,1
20100701|2010-05-10 04:00,10,532,532,532,532,1
20100701|2010-05-10 07:00,10,533.5,533.5,533.5,533.5,1
20100701|2010-05-10 09:00,10,532.7,532.7,532.25,532.25,2
20100701|2010-05-11 08:00,11,525,525,525,525,1
20100701|2010-05-11 08:30,11,526,526,526,526,1
20100701|2010-05-14 08:30,14,539.1,539.1,533,533,2
20100701|2010-05-17 10:00,17,514,514,514,514,1
20100701|2010-05-17 10:30,17,511,511,508.5,508.5,2
20100701|2010-05-19 13:00,19,467.9,467.9,467.9,467.9,1
20100701|2010-05-20 05:30,20,429.9,429.9,429.9,429.9,1
20100701|2010-05-20 12:00,20,420.7,420.7,420.7,420.7,1
20100701|2010-05-20 13:00,20,430,430,430,430,1
20100701|2010-05-20 20:30,21,408,408,408,408,1
20100701|2010-05-21 02:30,21,414.85,414.85,414.85,414.85,1
20100701|2010-05-21 10:30,21,442,442,442,442,1
20100701|2010-05-21 12:00,21,446.7,446.7,446.7,446.7,1
20100701|2010-05-23 19:00,24,442,442,442,442,1
20100701|2010-05-24 02:30,24,458,458,458,458,1
20100701|2010-05-24 03:30,24,457.6,457.6,457.6,457.6,1
20100701|2010-05-24 04:30,24,445.8,445.8,445.8,445.8,1
20100701|2010-05-24 08:30,24,448.2,448.2,448.2,448.2,1
20100701|2010-05-24 10:00,24,454.8,454.8,454.8,454.8,1
20100701|2010-05-24 15:00,24,448.75,448.75,448.75,448.75,1
20100701|2010-05-25 02:00,25,429.6,429.6,429.6,429.6,1
20100701|2010-05-25 07:30,25,433,433,433,433,1
20100701|2010-05-26 14:30,26,445,445,445,445,1
20100701|2010-05-27 07:00,27,456,456,456,456,1
20100701|2010-05-27 13:00,27,467,467,467,467,1
20100701|2010-05-28 05:30,28,467,467,467,467,1
20100701|2010-05-28 09:00,28,469.25,469.25,469.25,469.25,1
20100701|2010-05-28 11:30,28,465,465,465,465,1
20100701|2010-05-28 12:00,28,462,462,462,462,1
20100701|2010-06-01 02:30,1,456.75,456.75,456.75,456.75,1
20100701|2010-06-01 08:30,1,459.9,459.9,459.9,459.9,1
20100701|2010-06-02 03:30,2,458.6,458.6,458.6,458.6,1
20100701|2010-06-02 07:30,2,450,450,450,450,1
20100701|2010-06-02 20:00,3,460,460,460,460,1
20100701|2010-06-03 11:00,3,454,454,454,454,2
20100701|2010-06-04 08:00,4,437.05,441,437.05,441,2
20100701|2010-06-04 10:30,4,434,434,434,434,1
20100701|2010-06-08 14:30,8,440.8,440.8,440.8,440.8,1
20100701|2010-06-14 10:00,14,455,455,455,455,1
20100701|2010-06-15 03:30,15,457.95,457.95,457.95,457.95,1
20100701|2010-06-15 08:30,15,460,460,460,460,2
20100701|2010-06-15 09:00,15,457.85,457.85,457.85,457.85,1
20100701|2010-06-16 06:00,16,470,470,470,470,1
20100701|2010-06-16 07:00,16,470,470,470,470,1
20100701|2010-06-16 09:30,16,471.05,471.05,471.05,471.05,1
20100701|2010-06-17 08:00,17,479.5,479.5,479.5,479.5,1
20100701|2010-06-17 09:30,17,475,475,475,475,1
20100701|2010-06-18 10:00,18,484.85,484.85,484.85,484.85,1
20100701|2010-06-22 03:30,22,493.6,493.6,493.6,493.6,2
20100701|2010-06-22 04:30,22,479.05,479.05,478.6,478.6,2
20100701|2010-06-22 07:00,22,480,480,480,480,1
20100701|2010-06-22 07:30,22,480,480,480,480,1
20100701|2010-06-23 10:30,23,468.5,468.5,468.5,468.5,1
20100701|2010-06-25 09:00,25,472.15,472.15,472.15,472.15,1
20100701|2010-06-29 11:00,29,449.95,450,449.95,450,2
20100701|2010-06-30 08:30,30,440,440,440,440,1
20100701|2010-06-30 12:30,30,434.1,434.1,434.1,434.1,1
20100701|2010-07-01 08:30,1,436.05,436.2,436.05,436.2,2
20100701|2010-07-27 08:30,27,477.35,477.35,477.35,477.35,1
20100801|2010-05-28 01:00,28,460.9,460.9,460.9,460.9,1
20100801|2010-05-28 03:30,28,474,474,474,474,1
20100801|2010-05-30 18:00,1,453.65,453.65,453.65,453.65,1
20100801|2010-06-02 02:30,2,455.4,455.4,455.4,455.4,1
20100801|2010-06-02 04:00,2,451.7,451.7,451.7,451.7,1
20100801|2010-06-02 14:00,2,453.85,453.85,453.85,453.85,1
20100801|2010-07-05 11:00,6,434,434,434,434,1
20100801|2010-07-06 03:30,6,439.3,439.3,439.3,439.3,1
20100801|2010-07-06 07:30,6,435.3,435.3,435.3,435.3,1
20100801|2010-07-06 10:30,6,437.2,437.2,437.2,437.2,1
20100801|2010-07-06 18:30,7,443.15,443.15,443.15,443.15,1
20100801|2010-07-07 19:00,8,446.65,446.65,446.65,446.65,1
20100801|2010-07-08 09:00,8,445.5,445.5,445.5,445.5,1
20100801|2010-07-08 11:00,8,445.5,445.5,445.5,445.5,1
20100801|2010-07-23 12:00,23,465.1,465.1,465.1,465.1,1
20100801|2010-07-26 10:30,26,468.05,468.05,468.05,468.05,1
20100801|2010-08-03 18:00,4,503.3,503.3,503.3,503.3,1
20100801|2010-08-04 08:00,4,503.35,503.35,503.35,503.35,1
20100901|2010-01-06 20:30,7,432.55,432.55,432.55,432.55,1
20100901|2010-01-08 07:30,8,432.5,432.5,432.5,432.5,1
20100901|2010-01-10 18:00,11,429.25,429.25,429.25,429.25,1
20100901|2010-01-11 04:30,11,433.25,433.25,433.25,433.25,1
20100901|2010-01-11 08:30,11,429.1,429.25,429.1,429.25,3
20100901|2010-01-11 19:00,12,433.05,433.05,433.05,433.05,1
20100901|2010-01-12 07:00,12,430.95,430.95,430.95,430.95,2
20100901|2010-01-12 10:00,12,434.95,434.95,434.95,434.95,2
20100901|2010-01-13 03:30,13,421.7,421.7,421.7,421.7,1
20100901|2010-01-14 04:30,14,437,437,437,437,2
20100901|2010-01-17 22:30,19,451.35,451.35,451.35,451.35,1
20100901|2010-01-18 02:00,19,451.6,451.6,451.6,451.6,1
20100901|2010-01-21 03:30,21,460,460,460,460,2
20100901|2010-01-21 17:00,22,452.05,452.05,452.05,452.05,1
20100901|2010-01-22 09:00,22,424.1,424.1,424.1,424.1,1
20100901|2010-01-27 04:00,27,417.6,417.6,417.6,417.6,1
20100901|2010-02-03 05:00,3,447.65,447.65,447.65,447.65,1
20100901|2010-02-04 09:00,4,420,420,420,420,1
20100901|2010-02-09 10:30,9,420.8,420.8,420.8,420.8,1
20100901|2010-02-16 01:00,16,429.5,429.5,429.5,429.5,1
20100901|2010-02-17 02:30,17,440,440,440,440,4
20100901|2010-02-17 10:00,17,436.6,436.6,436.6,436.6,1
20100901|2010-02-17 14:00,17,442.3,442.3,442.3,442.3,1
20100901|2010-02-17 14:30,17,441.4,441.4,441.4,441.4,1
20100901|2010-02-18 04:00,18,430.95,430.95,430,430,4
20100901|2010-02-18 08:00,18,437.9,437.9,437.9,437.9,1
20100901|2010-02-18 14:30,18,439.65,439.65,439.65,439.65,1
20100901|2010-02-19 11:00,19,445.55,445.55,445.55,445.55,1
20100901|2010-02-22 08:30,22,443.2,443.2,442,442,10
20100901|2010-02-22 10:00,22,439.9,439.9,439.9,439.9,1
20100901|2010-02-22 12:00,22,443.4,443.4,443.4,443.4,1
20100901|2010-02-22 18:00,23,440,440,440,440,1
20100901|2010-02-23 02:30,23,449.4,449.4,449.4,449.4,1
20100901|2010-02-23 04:30,23,445,445,445,445,1
20100901|2010-02-24 11:00,24,424.4,424.4,424.4,424.4,1
20100901|2010-02-24 12:30,24,424.6,424.6,423.6,423.6,2
20100901|2010-02-25 08:00,25,421.35,421.35,421.35,421.35,1
20100901|2010-02-25 08:30,25,420.8,420.8,420.8,420.8,1
20100901|2010-03-02 12:30,2,443.95,443.95,443.95,443.95,1
20100901|2010-03-03 05:30,3,446.85,446.9,446.85,446.9,2
20100901|2010-03-03 07:30,3,447.85,447.85,447.85,447.85,1
20100901|2010-03-03 09:30,3,449.8,449.8,449.8,449.8,6
20100901|2010-03-03 10:30,3,450.8,450.8,449.6,449.6,5
20100901|2010-03-03 13:00,3,452.4,452.4,452.4,452.4,1
20100901|2010-03-04 07:30,4,461.75,461.75,459.8,459.8,2
20100901|2010-03-04 08:30,4,457.5,457.5,457.5,457.5,1
20100901|2010-03-05 08:30,5,470.5,470.5,470.5,470.5,1
20100901|2010-03-05 09:00,5,473.55,476.25,473.55,476.25,2
20100901|2010-03-08 08:30,8,477.7,477.7,477.7,477.7,2
20100901|2010-03-08 09:30,8,474.15,474.15,473.95,473.95,2
20100901|2010-03-09 09:30,9,468.55,468.55,468.55,468.55,1
20100901|2010-03-10 03:30,10,476,476,476,476,4
20100901|2010-03-10 08:00,10,473.15,473.15,473.15,473.15,1
20100901|2010-03-10 09:30,10,477.1,477.1,476,476,2
20100901|2010-03-11 03:00,11,451.5,451.8,451.5,451.8,2
20100901|2010-03-11 11:00,11,461.7,461.7,459.25,459.8,4
20100901|2010-03-11 11:30,11,459.95,461.5,459.95,461.5,13
20100901|2010-03-11 12:00,11,462.15,462.15,462.15,462.15,2
20100901|2010-03-11 12:30,11,462.9,463.05,462.9,463.05,3
20100901|2010-03-11 18:00,12,460.4,461,460.4,461,2
20100901|2010-03-12 01:00,12,461.7,463.2,461.7,463.2,3
20100901|2010-03-12 01:30,12,464,464,462.6,462.6,2
20100901|2010-03-12 02:00,12,464.25,464.25,464.25,464.25,1
20100901|2010-03-12 06:30,12,465.9,465.9,465.9,465.9,1
20100901|2010-03-12 07:30,12,465.75,466.95,465.75,466.95,5
20100901|2010-03-12 08:00,12,465.2,465.2,465.2,465.2,1
20100901|2010-03-12 09:00,12,466.05,466.05,466.05,466.05,1
20100901|2010-03-12 11:30,12,461.6,461.6,461.6,461.6,2
20100901|2010-03-15 20:00,16,464.3,464.3,464.3,464.3,1
20100901|2010-03-16 06:00,16,466.25,466.25,466.25,466.25,1
20100901|2010-03-16 08:00,16,468.2,468.2,468.2,468.2,2
20100901|2010-03-16 10:00,16,470.8,470.8,470.8,470.8,1
20100901|2010-03-17 04:30,17,476.6,476.6,476.6,476.6,1
20100901|2010-03-17 08:00,17,475.55,475.55,475.55,475.55,1
20100901|2010-03-17 09:30,17,476.95,476.95,476.95,476.95,1
20100901|2010-03-17 11:30,17,479.45,479.5,479.45,479.5,2
20100901|2010-03-17 13:00,17,482,483,482,482,5
20100901|2010-03-18 04:00,18,476.45,476.45,476.45,476.45,3
20100901|2010-03-18 08:30,18,478.45,478.45,478.45,478.45,1
20100901|2010-03-19 03:30,19,478.45,478.45,478.45,478.45,1
20100901|2010-03-19 05:00,19,476.1,476.1,476.1,476.1,1
20100901|2010-03-19 07:30,19,478.9,478.9,477.75,477.75,3
20100901|2010-03-19 13:00,19,470.5,470.5,470.5,470.5,1
20100901|2010-03-19 13:30,19,470,470,470,470,1
20100901|2010-03-22 09:00,22,454.6,454.95,454.2,454.95,5
20100901|2010-03-22 10:00,22,458.05,460,458.05,460,2
20100901|2010-03-22 10:30,22,460.2,460.2,460.2,460.2,1
20100901|2010-03-22 11:00,22,462.2,462.2,460.55,460.55,3
20100901|2010-03-22 12:00,22,462,462,462,462,1
20100901|2010-03-23 07:00,23,447.55,447.55,447.55,447.55,2
20100901|2010-03-23 11:00,23,466.2,467.6,466.2,467.6,3
20100901|2010-03-24 05:30,24,452,452,452,452,1
20100901|2010-03-24 07:00,24,452,452,452,452,4
20100901|2010-03-24 10:30,24,452.1,452.1,452.1,452.1,2
20100901|2010-03-25 10:00,25,451.8,451.8,451.8,451.8,2
20100901|2010-03-25 14:30,25,453,453,453,453,1
20100901|2010-03-25 15:00,25,453,453,453,453,2
20100901|2010-03-26 00:30,26,454.8,454.8,454.8,454.8,1
20100901|2010-03-26 01:30,26,458.8,458.8,458.8,458.8,1
20100901|2010-03-26 06:30,26,461.3,462,461.3,462,2
20100901|2010-03-26 07:00,26,460.5,460.5,460.5,460.5,1
20100901|2010-03-26 15:00,26,458.9,458.9,458.9,458.9,2
20100901|2010-03-28 17:00,29,459,459,459,459,1
20100901|2010-03-29 08:30,29,476.45,476.6,476.45,476.6,2
20100901|2010-03-29 09:30,29,475.35,475.35,475.1,475.1,2
20100901|2010-03-29 12:00,29,476.6,476.6,476.6,476.6,1
20100901|2010-03-29 20:30,30,472.9,472.9,472.9,472.9,1
20100901|2010-03-30 03:00,30,474.9,474.9,474.9,474.9,2
20100901|2010-03-30 06:00,30,475.5,475.5,475.5,475.5,1
20100901|2010-03-30 12:00,30,472.35,472.5,472.35,472.5,5
20100901|2010-03-30 14:00,30,471.7,471.7,471.7,471.7,5
20100901|2010-03-30 22:00,31,476.2,476.2,476.2,476.2,1
20100901|2010-03-31 03:00,31,480.5,480.5,480.5,480.5,3
20100901|2010-03-31 03:30,31,480.5,480.5,480.5,480.5,4
20100901|2010-03-31 09:00,31,486.5,487.75,486.5,486.7,5
20100901|2010-03-31 09:30,31,480.5,480.5,480.5,480.5,1
20100901|2010-03-31 10:30,31,480.7,480.7,480.7,480.7,1
20100901|2010-03-31 11:00,31,480.85,480.85,480.8,480.8,2
20100901|2010-03-31 11:30,31,482,482,482,482,1
20100901|2010-03-31 20:30,1,482,482,482,482,2
20100901|2010-04-01 02:00,1,482,482,482,482,2
20100901|2010-04-01 02:30,1,485.8,486,485.8,486,2
20100901|2010-04-01 03:00,1,489.55,489.55,489.55,489.55,1
20100901|2010-04-01 03:30,1,490.4,491.6,490.4,491.6,3
20100901|2010-04-01 05:00,1,492,492,492,492,1
20100901|2010-04-01 06:30,1,491,491,491,491,1
20100901|2010-04-01 08:30,1,494,494.6,494,494.6,2
20100901|2010-04-01 09:00,1,494.4,494.4,494.4,494.4,1
20100901|2010-04-01 09:30,1,493.8,493.8,493.8,493.8,3
20100901|2010-04-01 10:30,1,492.75,492.75,492.75,492.75,1
20100901|2010-04-04 19:00,5,494.2,494.2,494.2,494.2,3
20100901|2010-04-04 19:30,5,495.95,495.95,495.95,495.95,1
20100901|2010-04-05 10:00,5,502.25,503,502.25,503,5
20100901|2010-04-05 10:30,5,504,504,504,504,10
20100901|2010-04-05 11:00,5,511.5,511.5,510.45,510.45,2
20100901|2010-04-05 12:00,5,508.75,508.75,506.35,506.35,2
20100901|2010-04-05 13:30,5,505.8,505.8,505.8,505.8,2
20100901|2010-04-05 16:00,5,503.9,505.3,503.9,505.3,10
20100901|2010-04-05 18:30,6,503.4,503.4,503.4,503.4,1
20100901|2010-04-06 03:30,6,500,500,500,500,1
20100901|2010-04-06 06:00,6,500,500,500,500,2
20100901|2010-04-06 10:00,6,509.2,510.1,509.2,510.1,2
20100901|2010-04-06 14:00,6,506.5,506.5,506.5,506.5,1
20100901|2010-04-06 22:30,7,511.2,511.2,511.2,511.2,2
20100901|2010-04-07 02:30,7,513,513,513,513,1
20100901|2010-04-07 08:00,7,511.35,511.35,511.35,511.35,1
20100901|2010-04-07 11:00,7,513.55,513.55,513.55,513.55,1
20100901|2010-04-07 12:30,7,508.25,508.25,508.25,508.25,1
20100901|2010-04-07 13:00,7,511.6,511.6,511.6,511.6,1
20100901|2010-04-07 14:00,7,509,509,509,509,1
20100901|2010-04-08 06:00,8,501.9,501.9,501,501,2
20100901|2010-04-08 06:30,8,499,499,499,499,2
20100901|2010-04-08 07:30,8,502.85,502.85,502.85,502.85,2
20100901|2010-04-08 08:30,8,502.2,502.2,502.2,502.2,2
20100901|2010-04-08 09:00,8,504,504,503.3,503.3,2
20100901|2010-04-08 12:30,8,505,505,505,505,1
20100901|2010-04-08 14:30,8,506.9,507,506.9,507,14
20100901|2010-04-09 02:00,9,511.35,511.35,510.8,510.8,2
20100901|2010-04-09 06:00,9,512,512,512,512,1
20100901|2010-04-09 08:30,9,513.2,513.2,513.2,513.2,1
20100901|2010-04-09 10:30,9,514.35,514.5,514.35,514.35,3
20100901|2010-04-11 20:30,12,519.65,519.65,519.65,519.65,5
20100901|2010-04-11 22:00,12,520.65,520.65,520.65,520.65,1
20100901|2010-04-12 02:00,12,520.9,520.9,520.9,520.9,1
20100901|2010-04-12 03:00,12,516.5,516.5,516.5,516.5,1
20100901|2010-04-12 04:00,12,516.8,516.8,516.8,516.8,1
20100901|2010-04-12 08:00,12,516.4,516.4,516.4,516.4,1
20100901|2010-04-12 10:00,12,524.8,524.8,524.8,524.8,1
20100901|2010-04-12 11:30,12,525,525,525,525,5
20100901|2010-04-12 16:00,12,520.05,523.15,520.05,523.15,5
20100901|2010-04-12 19:00,13,520,520,520,520,1
20100901|2010-04-12 19:30,13,520,520,520,520,2
20100901|2010-04-12 21:30,13,514.5,514.5,514.5,514.5,2
20100901|2010-04-13 08:00,13,519.15,519.15,519.1,519.1,2
20100901|2010-04-13 09:00,13,517.15,517.15,517.15,517.15,1
20100901|2010-04-13 10:00,13,518.2,519.15,518.2,519.15,4
20100901|2010-04-13 10:30,13,520,520,520,520,1
20100901|2010-04-13 11:30,13,520.05,520.05,520.05,520.05,1
20100901|2010-04-13 13:00,13,526.2,526.4,526.2,526.4,5
20100901|2010-04-13 13:30,13,527.5,527.5,527.5,527.5,1
20100901|2010-04-13 17:30,14,529.5,529.5,529.5,529.5,1
20100901|2010-04-13 21:00,14,537.4,537.4,537.4,537.4,2
20100901|2010-04-13 21:30,14,540.05,540.05,540.05,540.05,1
20100901|2010-04-13 22:30,14,540.7,540.7,540.7,540.7,1
20100901|2010-04-14 01:00,14,541,541,541,541,1
20100901|2010-04-14 02:00,14,538.05,538.05,538.05,538.05,1
20100901|2010-04-14 03:30,14,546.65,546.65,546.65,546.65,1
20100901|2010-04-14 05:00,14,545.75,545.75,545.75,545.75,1
20100901|2010-04-14 05:30,14,546.35,546.35,545,545,14
20100901|2010-04-14 06:30,14,550,550,546.2,546.2,5
20100901|2010-04-14 09:00,14,543.9,543.9,543.9,543.9,1
20100901|2010-04-14 10:00,14,549.8,549.8,549.8,549.8,2
20100901|2010-04-14 11:30,14,549.2,549.2,549.2,549.2,2
20100901|2010-04-14 12:30,14,545,548,545,548,2
20100901|2010-04-14 14:30,14,550,550,550,550,1
20100901|2010-04-15 00:00,15,544,544,544,544,7
20100901|2010-04-15 00:30,15,544,544,544,544,3
20100901|2010-04-15 03:30,15,542.4,542.4,542.4,542.4,1
20100901|2010-04-15 07:30,15,545.25,545.25,544.35,544.45,7
20100901|2010-04-15 09:30,15,550.15,550.15,550.15,550.15,1
20100901|2010-04-15 10:00,15,549.25,549.25,548.45,548.45,2
20100901|2010-04-15 16:00,15,545,545,545,545,1
20100901|2010-04-15 17:30,16,546,546,546,546,1
20100901|2010-04-15 18:00,16,546.3,546.3,546.3,546.3,1
20100901|2010-04-16 07:30,16,539,539,539,539,1
20100901|2010-04-16 08:00,16,534.8,536.75,534.8,536,7
20100901|2010-04-16 08:30,16,537.1,537.1,537.1,537.1,1
20100901|2010-04-16 10:00,16,536.75,536.75,536.75,536.75,1
20100901|2010-04-16 12:30,16,529.5,529.5,529.5,529.5,2
20100901|2010-04-16 13:00,16,531.9,531.9,531.9,531.9,1
20100901|2010-04-16 13:30,16,531.25,531.35,530.15,531.35,3
20100901|2010-04-18 17:00,19,529.8,529.8,529.8,529.8,1
20100901|2010-04-18 19:00,19,529.3,529.3,529.3,529.3,1
20100901|2010-04-18 22:00,19,526.45,526.45,526,526,3
20100901|2010-04-18 23:30,19,524.85,524.85,524.85,524.85,1
20100901|2010-04-19 00:00,19,523,523,523,523,5
20100901|2010-04-19 00:30,19,521,521,521,521,1
20100901|2010-04-19 01:00,19,521.8,522.35,521.8,522.35,30
20100901|2010-04-19 01:30,19,522,522,522,522,5
20100901|2010-04-19 02:00,19,522.7,523.35,522.55,523.35,32
20100901|2010-04-19 02:30,19,522.65,523.2,522.65,523.2,24
20100901|2010-04-19 04:00,19,520.85,520.85,520.85,520.85,1
20100901|2010-04-19 09:00,19,532.3,533,532,532,3
20100901|2010-04-19 09:30,19,530.4,530.4,530.4,530.4,2
20100901|2010-04-19 10:00,19,530.95,531.75,530.95,531.75,4
20100901|2010-04-19 10:30,19,534.5,534.5,534.5,534.5,1
20100901|2010-04-19 14:00,19,536.7,536.7,536.7,536.7,1
20100901|2010-04-19 20:00,20,539.05,539.05,537.7,538,26
20100901|2010-04-20 04:00,20,546,546,546,546,1
20100901|2010-04-20 06:00,20,547.75,547.75,547.75,547.75,1
20100901|2010-04-20 06:30,20,544.4,544.4,544.4,544.4,1
20100901|2010-04-20 07:30,20,545.25,545.25,545.25,545.25,1
20100901|2010-04-20 08:30,20,552,552,552,552,1
20100901|2010-04-20 09:00,20,553.25,553.25,553.25,553.25,1
20100901|2010-04-20 22:30,21,555,555,555,555,1
20100901|2010-04-20 23:00,21,555,555,555,555,1
20100901|2010-04-20 23:30,21,555,555.6,555,555.6,7
20100901|2010-04-21 00:30,21,555,555,555,555,1
20100901|2010-04-21 02:00,21,565,565,565,565,1
20100901|2010-04-21 06:30,21,555,555,555,555,2
20100901|2010-04-21 07:30,21,555.6,555.6,555.55,555.55,2
20100901|2010-04-21 08:00,21,565,565,565,565,1
20100901|2010-04-21 08:30,21,571.2,571.2,567,567,4
20100901|2010-04-21 09:00,21,567.8,567.8,567.8,567.8,1
20100901|2010-04-21 09:30,21,567,568,567,567.65,3
20100901|2010-04-21 10:30,21,564,564.5,563.65,564.5,4
20100901|2010-04-21 11:00,21,569.4,569.4,569.4,569.4,1
20100901|2010-04-21 11:30,21,570,570,568.05,568.05,4
20100901|2010-04-21 12:00,21,569.2,569.2,565.45,565.45,2
20100901|2010-04-21 13:00,21,566.95,566.95,564.9,564.9,2
20100901|2010-04-21 13:30,21,566.6,566.6,566.6,566.6,1
20100901|2010-04-21 15:00,21,566.15,566.4,566.15,566.4,2
20100901|2010-04-21 15:30,21,566.7,566.7,566.7,566.7,1
20100901|2010-04-21 19:00,22,564.3,564.3,564.3,564.3,2
20100901|2010-04-21 23:30,22,566,566,566,566,1
20100901|2010-04-22 00:00,22,568.3,568.3,568.3,568.3,1
20100901|2010-04-22 01:30,22,569.55,570.8,569.55,569.65,8
20100901|2010-04-22 03:00,22,570.55,570.55,570.55,570.55,1
20100901|2010-04-22 03:30,22,568.3,568.3,568.3,568.3,1
20100901|2010-04-22 04:00,22,563.05,563.05,562.85,562.85,5
20100901|2010-04-22 04:30,22,559.85,559.85,559.85,559.85,6
20100901|2010-04-22 08:30,22,556.05,556.5,556.05,556.5,3
20100901|2010-04-22 09:00,22,556.15,556.15,554.5,554.5,2
20100901|2010-04-22 09:30,22,560,560.85,560,560.85,2
20100901|2010-04-22 10:00,22,560.55,560.55,560.55,560.55,1
20100901|2010-04-22 12:00,22,566.8,566.8,566.8,566.8,1
20100901|2010-04-22 12:30,22,565.25,565.25,565.25,565.25,2
20100901|2010-04-22 18:30,23,563.3,563.3,563.3,563.3,1
20100901|2010-04-22 19:00,23,563.3,563.3,563.3,563.3,1
20100901|2010-04-22 19:30,23,564.35,564.35,564.35,564.35,1
20100901|2010-04-22 20:00,23,564.6,564.6,564.6,564.6,1
20100901|2010-04-22 22:00,23,564.5,564.5,564.5,564.5,1
20100901|2010-04-23 00:30,23,562.75,562.75,562.75,562.75,1
20100901|2010-04-23 04:00,23,562.9,562.9,562.9,562.9,1
20100901|2010-04-23 07:30,23,558.85,558.85,558.85,558.85,1
20100901|2010-04-23 08:00,23,556,557.2,555.9,555.9,3
20100901|2010-04-23 09:00,23,562.8,563.2,562.8,563.2,2
20100901|2010-04-23 11:00,23,563.5,563.5,563.5,563.5,1
20100901|2010-04-23 11:30,23,563.85,563.85,563.85,563.85,1
20100901|2010-04-23 14:00,23,563.85,563.85,563.85,563.85,2
20100901|2010-04-25 19:00,26,564.05,565.1,564,565.1,7
20100901|2010-04-25 21:30,26,568.85,568.85,568.85,568.85,1
20100901|2010-04-25 23:30,26,569.2,569.2,569.2,569.2,1
20100901|2010-04-26 04:00,26,570.85,570.85,570.85,570.85,1
20100901|2010-04-26 07:00,26,572.85,572.85,572.85,572.85,1
20100901|2010-04-26 09:30,26,571.1,571.1,571.1,571.1,1
20100901|2010-04-26 10:00,26,571,571,571,571,1
20100901|2010-04-26 10:30,26,569.3,569.3,569.3,569.3,1
20100901|2010-04-26 11:30,26,565.7,565.7,565.7,565.7,1
20100901|2010-04-26 21:30,27,570.4,570.4,570.4,570.4,1
20100901|2010-04-27 01:00,27,567.8,567.8,567.8,567.8,1
20100901|2010-04-27 03:00,27,564.1,564.1,564.1,564.1,1
20100901|2010-04-27 04:00,27,560,560,560,560,1
20100901|2010-04-27 04:30,27,550.6,550.6,550.6,550.6,1
20100901|2010-04-27 07:30,27,556.2,556.5,556.2,556.5,15
20100901|2010-04-27 08:00,27,554.7,556.5,554.7,556.5,22
20100901|2010-04-27 08:30,27,556.5,557.15,556.35,557.15,28
20100901|2010-04-27 09:30,27,564.75,564.75,562,562,3
20100901|2010-04-27 10:30,27,550,550,549.25,549.25,3
20100901|2010-04-27 11:00,27,548.15,549.95,548.15,549.95,4
20100901|2010-04-27 12:00,27,552.1,552.1,552.1,552.1,1
20100901|2010-04-27 14:30,27,552.35,552.35,550,550,3
20100901|2010-04-27 21:30,28,553.4,553.4,553.4,553.4,1
20100901|2010-04-27 22:30,28,553,553,553,553,4
20100901|2010-04-27 23:00,28,552.9,552.9,552.9,552.9,1
20100901|2010-04-28 01:00,28,554,555.5,554,555.5,3
20100901|2010-04-28 02:00,28,545,545,541.5,541.5,4
20100901|2010-04-28 02:30,28,540.35,540.35,537,539.75,11
20100901|2010-04-28 03:00,28,539.5,539.5,538.3,538.3,3
20100901|2010-04-28 03:30,28,539.4,539.4,536.8,538.1,12
20100901|2010-04-28 04:00,28,535.5,537.85,535.5,537.85,8
20100901|2010-04-28 04:30,28,537.6,537.6,537.6,537.6,2
20100901|2010-04-28 05:00,28,540,545,540,545,10
20100901|2010-04-28 07:00,28,545.4,545.4,545.4,545.4,1
20100901|2010-04-28 08:00,28,545.15,545.15,545.15,545.15,1
20100901|2010-04-28 08:30,28,544.7,544.7,544,544,2
20100901|2010-04-28 09:00,28,542,542,541.75,541.75,3
20100901|2010-04-28 09:30,28,545.95,545.95,545.95,545.95,1
20100901|2010-04-28 10:00,28,545.45,545.45,544.8,544.8,8
20100901|2010-04-28 11:30,28,539.9,540.6,539.9,540.6,2
20100901|2010-04-28 13:30,28,541.5,541.5,541.5,541.5,1
20100901|2010-04-28 14:30,28,540,540,540,540,2
20100901|2010-04-28 15:00,28,541.5,541.5,541.5,541.5,2
20100901|2010-04-28 18:30,29,543.45,543.45,543.45,543.45,1
20100901|2010-04-28 22:00,29,544,544,544,544,2
20100901|2010-04-28 22:30,29,545.2,545.2,545.2,545.2,1
20100901|2010-04-29 00:00,29,544.05,544.05,544.05,544.05,1
20100901|2010-04-29 02:00,29,546.3,546.3,546.3,546.3,1
20100901|2010-04-29 02:30,29,545.7,545.7,545.7,545.7,10
20100901|2010-04-29 04:00,29,547.65,547.85,547.65,547.85,9
20100901|2010-04-29 04:30,29,547.85,547.85,547.85,547.85,1
20100901|2010-04-29 05:30,29,549.75,549.75,549.75,549.75,1
20100901|2010-04-29 07:00,29,550,550,550,550,1
20100901|2010-04-29 08:30,29,546,546.9,546,546.9,3
20100901|2010-04-29 09:00,29,547.4,551.6,547.4,551.6,9
20100901|2010-04-29 09:30,29,551.65,551.65,551.65,551.65,1
20100901|2010-04-29 11:30,29,550.75,550.75,550.75,550.75,1
20100901|2010-04-29 12:00,29,549.95,549.95,549.95,549.95,1
20100901|2010-04-29 14:30,29,551.9,551.9,551.9,551.9,3
20100901|2010-04-29 19:00,30,556.3,556.3,556.3,556.3,1
20100901|2010-04-29 19:30,30,558,558,558,558,1
20100901|2010-04-29 20:00,30,556.5,556.5,556.5,556.5,1
20100901|2010-04-30 03:30,30,557.4,557.4,557.4,557.4,10
20100901|2010-04-30 07:00,30,557.15,557.15,557.15,557.15,1
20100901|2010-04-30 07:30,30,556.6,556.6,556.6,556.6,1
20100901|2010-04-30 10:00,30,554.7,554.7,554.7,554.7,3
20100901|2010-04-30 10:30,30,555,555,555,555,10
20100901|2010-04-30 11:00,30,556.8,556.8,556.8,556.8,2
20100901|2010-04-30 11:30,30,556.05,556.65,556.05,556.65,2
20100901|2010-04-30 14:00,30,555.1,555.1,555.1,555.1,1
20100901|2010-04-30 14:30,30,550,550,550,550,1
20100901|2010-04-30 15:30,30,551,551,551,551,1
20100901|2010-05-02 19:00,3,552.8,552.8,552.8,552.8,4
20100901|2010-05-02 20:00,3,550,550,550,550,1
20100901|2010-05-03 02:00,3,547,547,547,547,1
20100901|2010-05-03 04:30,3,548.75,548.85,548.75,548.85,2
20100901|2010-05-03 06:00,3,550.05,550.05,550.05,550.05,1
20100901|2010-05-03 07:30,3,549.85,549.85,549.85,549.85,1
20100901|2010-05-03 09:00,3,548.1,548.1,548.1,548.1,1
20100901|2010-05-03 09:30,3,543,543,543,543,1
20100901|2010-05-03 10:00,3,543,543,543,543,2
20100901|2010-05-03 11:30,3,549.6,549.6,549.6,549.6,1
20100901|2010-05-03 12:00,3,549.55,549.55,549.55,549.55,1
20100901|2010-05-03 14:30,3,547,547,544.2,544.2,2
20100901|2010-05-03 15:00,3,543.4,543.4,543.4,543.4,1
20100901|2010-05-04 00:00,4,544.35,544.35,544.35,544.35,1
20100901|2010-05-04 02:00,4,542.4,542.4,542.4,542.4,1
20100901|2010-05-04 03:30,4,540,540.4,540,540.4,11
20100901|2010-05-04 04:00,4,542.55,542.55,542.55,542.55,1
20100901|2010-05-04 04:30,4,541.35,542.2,541.35,541.35,18
20100901|2010-05-04 05:30,4,540,540,540,540,1
20100901|2010-05-04 06:00,4,540,540,540,540,10
20100901|2010-05-04 06:30,4,540,540,540,540,1
20100901|2010-05-04 07:00,4,540,540,540,540,29
20100901|2010-05-04 07:30,4,537.95,538.2,537.95,538.2,2
20100901|2010-05-04 08:00,4,535.05,535.05,527.05,527.05,54
20100901|2010-05-04 08:30,4,524.45,524.45,524.45,524.45,1
20100901|2010-05-04 09:00,4,527.9,527.9,527.9,527.9,1
20100901|2010-05-04 09:30,4,524.95,524.95,522,522,4
20100901|2010-05-04 10:00,4,520,520,513.25,518.8,30
20100901|2010-05-04 11:00,4,520.5,522,518.8,518.8,45
20100901|2010-05-04 12:00,4,515.95,519,515.95,518.1,17
20100901|2010-05-04 13:00,4,522,522,522,522,2
20100901|2010-05-04 14:30,4,519.5,519.5,519.5,519.5,2
20100901|2010-05-04 22:00,5,516.8,516.8,516.8,516.8,1
20100901|2010-05-05 01:30,5,515.35,515.8,515.35,515.6,8
20100901|2010-05-05 02:00,5,514.4,514.4,514.4,514.4,1
20100901|2010-05-05 02:30,5,513,513,510,510,2
20100901|2010-05-05 03:00,5,509.6,512,509.6,512,7
20100901|2010-05-05 03:30,5,509.4,509.4,509.4,509.4,1
20100901|2010-05-05 04:00,5,512,512,512,512,1
20100901|2010-05-05 05:30,5,508,508,508,508,1
20100901|2010-05-05 06:00,5,506,506,501,501.2,6
20100901|2010-05-05 07:00,5,508.4,508.4,508.4,508.4,1
20100901|2010-05-05 07:30,5,492.35,492.35,492.35,492.35,1
20100901|2010-05-05 08:00,5,487.6,495.5,487.55,492.3,12
20100901|2010-05-05 08:30,5,489.6,493.2,489.6,492.1,7
20100901|2010-05-05 09:00,5,500.6,505,500.6,504.1,5
20100901|2010-05-05 09:30,5,506.5,506.5,506.5,506.5,3
20100901|2010-05-05 10:00,5,507.1,507.1,507.1,507.1,1
20100901|2010-05-05 12:00,5,509.3,509.3,509.3,509.3,3
20100901|2010-05-05 12:30,5,515,515,514.55,514.55,3
20100901|2010-05-05 22:30,6,515.3,515.3,515.3,515.3,1
20100901|2010-05-05 23:00,6,514.4,514.4,514.4,514.4,1
20100901|2010-05-06 01:30,6,506.5,506.5,504,505.1,4
20100901|2010-05-06 03:30,6,508.25,508.25,508.25,508.25,3
20100901|2010-05-06 05:00,6,516.4,516.4,516.4,516.4,1
20100901|2010-05-06 06:00,6,516.1,516.1,516.1,516.1,1
20100901|2010-05-06 08:00,6,509.35,509.35,506.6,506.6,2
20100901|2010-05-06 08:30,6,506.25,506.25,506.25,506.25,1
20100901|2010-05-06 09:00,6,514.2,515,514.2,514.2,7
20100901|2010-05-06 10:30,6,516.8,519,516.8,519,3
20100901|2010-05-06 13:00,6,510,510,510,510,1
20100901|2010-05-06 13:30,6,500,503,498.85,503,7
20100901|2010-05-06 14:00,6,499,502,498.7,502,5
20100901|2010-05-06 14:30,6,505,506.15,504,505.5,8
20100901|2010-05-06 15:30,6,505.5,505.5,505.5,505.5,2
20100901|2010-05-06 19:00,7,500,500,500,500,1
20100901|2010-05-06 23:00,7,501.05,502.5,501.05,502.5,42
20100901|2010-05-06 23:30,7,503.1,503.1,503.1,503.1,10
20100901|2010-05-07 00:00,7,503.15,503.15,499.8,499.8,19
20100901|2010-05-07 00:30,7,499.8,499.8,499.8,499.8,5
20100901|2010-05-07 02:30,7,506.4,506.4,506.4,506.4,1
20100901|2010-05-07 04:00,7,509.05,510,509.05,509.65,6
20100901|2010-05-07 04:30,7,509.3,509.3,507.3,507.3,43
20100901|2010-05-07 07:00,7,502.8,502.8,502.8,502.8,1
20100901|2010-05-07 09:00,7,498.95,498.95,498.95,498.95,1
20100901|2010-05-07 09:30,7,497.5,504.65,497.5,504.65,2
20100901|2010-05-07 10:00,7,508.55,508.55,506.5,506.5,2
20100901|2010-05-07 11:00,7,512,513,512,513,2
20100901|2010-05-07 11:30,7,512.05,512.2,511,512.2,4
20100901|2010-05-07 12:00,7,512.25,523,512.25,520,11
20100901|2010-05-07 13:00,7,515.9,515.9,512.75,512.75,4
20100901|2010-05-09 19:00,10,518.2,521.7,518.2,521.7,3
20100901|2010-05-09 19:30,10,519.5,519.5,519.5,519.5,2
20100901|2010-05-09 23:00,10,523.5,523.5,523.5,523.5,1
20100901|2010-05-10 00:00,10,527,527,527,527,1
20100901|2010-05-10 01:00,10,529.2,529.3,529.2,529.3,2
20100901|2010-05-10 02:00,10,528.8,529.9,528.8,528.9,91
20100901|2010-05-10 02:30,10,531,534.15,531,534.15,47
20100901|2010-05-10 03:00,10,534.15,534.15,534.15,534.15,24
20100901|2010-05-10 03:30,10,534.3,534.3,534.3,534.3,1
20100901|2010-05-10 04:00,10,529.45,529.45,529.45,529.45,1
20100901|2010-05-10 04:30,10,529.5,530.8,529.5,530.8,3
20100901|2010-05-10 05:00,10,529.5,529.5,529.5,529.5,1
20100901|2010-05-10 05:30,10,532.2,532.2,532.2,532.2,1
20100901|2010-05-10 07:00,10,535,535,535,535,5
20100901|2010-05-10 07:30,10,531,531,530.05,530.05,3
20100901|2010-05-10 08:30,10,531.5,531.5,531.5,531.5,1
20100901|2010-05-10 09:00,10,526.5,526.5,526.5,526.5,10
20100901|2010-05-10 09:30,10,524.3,524.3,522,522,3
20100901|2010-05-10 10:00,10,523.35,524.2,523.35,524.2,6
20100901|2010-05-10 10:30,10,525.2,525.2,525.2,525.2,1
20100901|2010-05-10 11:30,10,525.5,525.5,524.9,524.9,10
20100901|2010-05-10 12:00,10,525.8,525.8,525.8,525.8,2
20100901|2010-05-10 13:30,10,526.85,528.9,526.85,528.8,4
20100901|2010-05-10 14:00,10,530.2,530.2,530.2,530.2,2
20100901|2010-05-10 19:00,11,530.6,530.6,529.3,529.3,11
20100901|2010-05-10 23:30,11,530,530,530,530,1
20100901|2010-05-11 00:00,11,527,527,527,527,1
20100901|2010-05-11 01:30,11,524,524,524,524,2
20100901|2010-05-11 07:00,11,515.15,515.5,515,515.5,6
20100901|2010-05-11 07:30,11,515.75,517,515.75,517,2
20100901|2010-05-11 08:00,11,523.85,525.8,523.85,525.8,12
20100901|2010-05-11 08:30,11,525.95,528.3,525.95,528.3,27
20100901|2010-05-11 09:00,11,526.35,526.35,524.9,524.9,2
20100901|2010-05-11 10:00,11,530.3,530.3,530.3,530.3,5
20100901|2010-05-11 10:30,11,529.1,529.15,529.1,529.15,2
20100901|2010-05-11 11:00,11,531.7,532.7,531.7,532.7,17
20100901|2010-05-11 11:30,11,534,534.3,533.2,533.8,10
20100901|2010-05-11 14:00,11,532.95,533.1,532.95,533.1,2
20100901|2010-05-11 14:30,11,534.95,534.95,534.95,534.95,1
20100901|2010-05-11 17:00,12,532.7,532.7,532.7,532.7,1
20100901|2010-05-11 19:00,12,532.7,532.7,532.7,532.7,1
20100901|2010-05-12 02:00,12,528.5,528.5,528.5,528.5,1
20100901|2010-05-12 03:00,12,533.7,533.7,533.7,533.7,1
20100901|2010-05-12 03:30,12,538.8,538.8,538.8,538.8,3
20100901|2010-05-12 04:00,12,542.2,544.05,542.2,544.05,2
20100901|2010-05-12 05:00,12,543.3,543.3,543.3,543.3,2
20100901|2010-05-12 06:30,12,539.85,539.85,539.85,539.85,1
20100901|2010-05-12 07:00,12,539.2,540.3,539.2,540.3,9
20100901|2010-05-12 08:30,12,544.7,546.15,544.7,546.15,7
20100901|2010-05-12 09:00,12,547.65,550,547.4,550,6
20100901|2010-05-12 09:30,12,547.85,547.85,545,545.5,16
20100901|2010-05-12 10:00,12,545,545,545,545,1
20100901|2010-05-12 11:00,12,547.45,547.45,547.45,547.45,2
20100901|2010-05-12 11:30,12,551.4,551.4,548.5,548.5,15
20100901|2010-05-12 12:00,12,549.45,549.45,549.45,549.45,1
20100901|2010-05-12 13:00,12,549,549,549,549,1
20100901|2010-05-12 13:30,12,549.5,549.5,549.5,549.5,2
20100901|2010-05-12 14:30,12,544.1,544.1,544.1,544.1,3
20100901|2010-05-12 17:00,13,548.7,548.7,548.7,548.7,1
20100901|2010-05-12 19:00,13,545.5,545.5,545.5,545.5,1
20100901|2010-05-13 04:00,13,540.8,540.8,540.8,540.8,1
20100901|2010-05-13 04:30,13,539.85,539.85,539.3,539.3,2
20100901|2010-05-13 06:00,13,542.2,542.2,542.2,542.2,1
20100901|2010-05-13 06:30,13,542,542,542,542,1
20100901|2010-05-13 08:00,13,544.9,544.9,544.35,544.35,4
20100901|2010-05-13 08:30,13,547,547,547,547,1
20100901|2010-05-13 09:00,13,547,548.4,547,548.4,2
20100901|2010-05-13 09:30,13,549.6,549.6,549.1,549.1,5
20100901|2010-05-13 10:00,13,549.8,551.4,549.8,551.4,58
20100901|2010-05-13 10:30,13,548.05,548.05,548.05,548.05,2
20100901|2010-05-13 11:30,13,544.9,544.9,544.9,544.9,2
20100901|2010-05-13 12:00,13,543.05,543.1,543.05,543.1,6
20100901|2010-05-13 13:30,13,544.2,544.8,544.2,544.8,10
20100901|2010-05-13 14:30,13,543.3,543.8,543.3,543.8,2
20100901|2010-05-13 17:00,14,544.85,544.85,544.85,544.85,1
20100901|2010-05-13 21:00,14,541.2,541.2,541.2,541.2,1
20100901|2010-05-14 00:30,14,541,541,541,541,2
20100901|2010-05-14 02:30,14,545,545,545,545,3
20100901|2010-05-14 04:00,14,540,540,540,540,1
20100901|2010-05-14 04:30,14,535.5,535.5,532.45,535.35,126
20100901|2010-05-14 05:00,14,534.15,534.15,533,533.5,23
20100901|2010-05-14 06:00,14,533,534,533,534,4
20100901|2010-05-14 06:30,14,533.45,533.45,533.45,533.45,4
20100901|2010-05-14 07:00,14,535.2,537.4,535.2,537.4,3
20100901|2010-05-14 08:30,14,532.05,532.45,531.45,531.45,7
20100901|2010-05-14 09:00,14,531.45,532.8,531.05,532,47
20100901|2010-05-14 09:30,14,530.05,531.6,530,530,9
20100901|2010-05-14 10:00,14,530,530,523.05,525,18
20100901|2010-05-14 10:30,14,528,529,528,529,7
20100901|2010-05-14 11:30,14,529.15,530.1,529.15,529.2,3
20100901|2010-05-14 12:30,14,528.3,528.3,528,528,3
20100901|2010-05-14 13:30,14,529.05,529.05,529.05,529.05,1
20100901|2010-05-16 18:00,17,529.45,529.45,529.45,529.45,1
20100901|2010-05-16 19:30,17,525,525,525,525,1
20100901|2010-05-16 20:00,17,523.5,523.5,523.5,523.5,1
20100901|2010-05-16 20:30,17,523.5,523.5,523.5,523.5,1
20100901|2010-05-16 21:00,17,523,523,523,523,2
20100901|2010-05-17 00:00,17,520,520,520,520,3
20100901|2010-05-17 00:30,17,519,520.1,518.7,519.8,9
20100901|2010-05-17 01:00,17,518.7,518.7,518.7,518.7,1
20100901|2010-05-17 02:00,17,517.5,517.5,517.5,517.5,3
20100901|2010-05-17 02:30,17,517.5,519.15,517.5,519.15,3
20100901|2010-05-17 03:00,17,518.8,518.8,517.5,517.5,8
20100901|2010-05-17 03:30,17,516,516,515.25,515.25,3
20100901|2010-05-17 04:00,17,515.55,515.55,513,513.05,10
20100901|2010-05-17 04:30,17,515.5,515.5,514.6,514.6,7
20100901|2010-05-17 05:00,17,515.85,515.85,515.8,515.8,4
20100901|2010-05-17 07:00,17,516.5,517,516.5,517,3
20100901|2010-05-17 07:30,17,515.95,515.95,515.95,515.95,1
20100901|2010-05-17 08:00,17,518.05,518.05,518.05,518.05,2
20100901|2010-05-17 08:30,17,520,523.15,519.7,521.6,44
20100901|2010-05-17 09:00,17,518.05,518.15,517.15,517.15,12
20100901|2010-05-17 10:00,17,517.15,517.15,507.5,507.5,7
20100901|2010-05-17 10:30,17,506.6,509,502.55,502.6,24
20100901|2010-05-17 11:00,17,500,505.2,497.5,503.5,43
20100901|2010-05-17 11:30,17,503.35,506.1,503.35,504.65,30
20100901|2010-05-17 12:00,17,504.7,506.15,504.7,506.15,9
20100901|2010-05-17 12:30,17,504.45,505.4,504.45,504.6,8
20100901|2010-05-17 13:00,17,505,505,504.6,504.6,2
20100901|2010-05-17 14:00,17,507.2,507.2,507.2,507.2,1
20100901|2010-05-17 15:00,17,507.55,507.55,507.55,507.55,1
20100901|2010-05-17 19:30,18,509.55,510,509.55,510,2
20100901|2010-05-18 01:00,18,508.6,508.6,508.6,508.6,1
20100901|2010-05-18 02:00,18,507.8,507.8,507.1,507.1,2
20100901|2010-05-18 03:30,18,505.5,505.5,505.5,505.5,1
20100901|2010-05-18 04:30,18,505.15,505.15,505.15,505.15,1
20100901|2010-05-18 05:30,18,504,504,504,504,1
20100901|2010-05-18 06:00,18,505.5,505.5,500,501.45,19
20100901|2010-05-18 06:30,18,502.35,502.35,502.35,502.35,1
20100901|2010-05-18 07:30,18,502,508.2,502,507.1,27
20100901|2010-05-18 08:00,18,509,510,508.95,509.6,10
20100901|2010-05-18 08:30,18,511.5,511.55,511.5,511.55,4
20100901|2010-05-18 09:00,18,509.6,512,509.55,512,3
20100901|2010-05-18 09:30,18,510,510,509.1,509.1,7
20100901|2010-05-18 10:00,18,508.2,508.2,507.25,507.25,23
20100901|2010-05-18 10:30,18,508,508,504.6,504.6,6
20100901|2010-05-18 11:00,18,505.75,505.75,505.75,505.75,1
20100901|2010-05-18 11:30,18,506.65,508.7,506.3,507.85,5
20100901|2010-05-18 12:00,18,504.5,505.15,504.5,505.15,2
20100901|2010-05-18 13:00,18,503,503,502.7,502.7,2
20100901|2010-05-18 13:30,18,502,502,500,500,12
20100901|2010-05-18 14:30,18,497.9,497.9,497.9,497.9,1
20100901|2010-05-18 15:00,18,501.85,501.85,501.85,501.85,2
20100901|2010-05-18 19:00,19,498,498,496,496,4
20100901|2010-05-18 19:30,19,496.3,498,496.3,496.45,4
20100901|2010-05-18 20:00,19,495,495,493.45,493.45,9
20100901|2010-05-18 21:00,19,490,490,490,490,1
20100901|2010-05-18 21:30,19,489,489.65,488.95,489.65,9
20100901|2010-05-18 22:00,19,489,490.5,489,490.5,3
20100901|2010-05-18 22:30,19,490.5,490.5,490.5,490.5,5
20100901|2010-05-18 23:30,19,489,489,489,489,2
20100901|2010-05-19 00:00,19,488.05,488.05,488.05,488.05,1
20100901|2010-05-19 00:30,19,488.5,489.5,487.55,489.5,18
20100901|2010-05-19 01:00,19,488.3,488.5,488.3,488.5,6
20100901|2010-05-19 01:30,19,487.3,491,487.3,491,2
20100901|2010-05-19 02:30,19,485.1,485.1,480.95,482.2,85
20100901|2010-05-19 03:00,19,480.95,481.4,480,481.25,35
20100901|2010-05-19 03:30,19,480,480,477.5,477.6,8
20100901|2010-05-19 04:00,19,475,477.1,471.5,475.1,144
20100901|2010-05-19 04:30,19,475.1,475.1,472.4,472.4,20
20100901|2010-05-19 05:00,19,471,471,466.15,471,153
20100901|2010-05-19 05:30,19,471.05,476.5,471,476.5,10
20100901|2010-05-19 06:00,19,476.5,476.55,469.8,469.8,38
20100901|2010-05-19 06:30,19,471.6,478,471.6,478,11
20100901|2010-05-19 07:00,19,478.5,478.5,470.55,471,25
20100901|2010-05-19 07:30,19,472.3,478,471,473.7,78
20100901|2010-05-19 08:00,19,475.55,475.55,475.55,475.55,1
20100901|2010-05-19 08:30,19,480,480,473.3,475,10
20100901|2010-05-19 09:00,19,470,470,459.25,460.95,82
20100901|2010-05-19 09:30,19,464.3,466.35,463.5,465.85,15
20100901|2010-05-19 10:00,19,465.6,465.6,459.35,459.35,87
20100901|2010-05-19 10:30,19,459.05,460.55,452.55,453.3,128
20100901|2010-05-19 11:00,19,454.5,462.85,454,462.85,124
20100901|2010-05-19 11:30,19,461,461.6,460.5,461.5,117
20100901|2010-05-19 12:00,19,462.8,463.35,462.55,463,15
20100901|2010-05-19 12:30,19,464.45,464.45,459.5,459.5,18
20100901|2010-05-19 13:00,19,462,462.85,462,462.55,8
20100901|2010-05-19 13:30,19,461.5,461.85,461.5,461.85,2
20100901|2010-05-19 14:00,19,462.45,462.45,460.95,460.95,4
20100901|2010-05-19 14:30,19,461.55,461.55,461.55,461.55,1
20100901|2010-05-19 16:00,19,461.6,463,461.6,463,6
20100901|2010-05-19 17:00,20,459.85,459.85,459.85,459.85,1
20100901|2010-05-19 17:30,20,461.35,461.35,461.35,461.35,3
20100901|2010-05-19 20:00,20,462,462.4,462,462.4,12
20100901|2010-05-19 22:00,20,461,461.5,461,461.5,5
20100901|2010-05-20 00:00,20,461,461,461,461,8
20100901|2010-05-20 00:30,20,460,460,460,460,1
20100901|2010-05-20 01:00,20,454.1,454.1,438,438,27
20100901|2010-05-20 01:30,20,440,446.6,440,446.6,6
20100901|2010-05-20 02:00,20,447.05,447.05,447.05,447.05,1
20100901|2010-05-20 02:30,20,445.6,446.6,445.6,446.6,4
20100901|2010-05-20 03:00,20,440.75,446.05,439.6,439.6,15
20100901|2010-05-20 03:30,20,439.8,439.8,439.6,439.6,2
20100901|2010-05-20 04:00,20,442.75,444.7,442.3,444.7,23
20100901|2010-05-20 04:30,20,436.5,436.5,434.8,434.8,4
20100901|2010-05-20 05:00,20,432,432,427.55,429,13
20100901|2010-05-20 05:30,20,433,433,425.5,426.5,9
20100901|2010-05-20 06:00,20,425.4,425.45,414.5,414.5,60
20100901|2010-05-20 06:30,20,417.9,420,415.4,415.5,12
20100901|2010-05-20 07:00,20,417.5,418,412.6,412.6,39
20100901|2010-05-20 07:30,20,412.55,420.05,409.55,419.75,75
20100901|2010-05-20 08:00,20,418,426,418,422,128
20100901|2010-05-20 08:30,20,422.15,422.25,420.4,422,98
20100901|2010-05-20 09:00,20,422,426.9,412.55,412.55,243
20100901|2010-05-20 09:30,20,413.05,423.75,413.05,423.25,43
20100901|2010-05-20 10:00,20,423.75,429,423.65,429,82
20100901|2010-05-20 10:30,20,430,430.95,427.05,427.55,17
20100901|2010-05-20 11:00,20,428.2,428.2,419.5,419.5,27
20100901|2010-05-20 11:30,20,416.8,421.5,408.45,408.45,61
20100901|2010-05-20 12:00,20,409.45,418.1,409.45,418.1,22
20100901|2010-05-20 12:30,20,421.3,421.5,419.5,419.5,9
20100901|2010-05-20 13:00,20,420.5,423.8,420.1,423.6,5
20100901|2010-05-20 13:30,20,424.1,428,424.1,424.8,10
20100901|2010-05-20 14:30,20,418.45,418.7,418.45,418.7,2
20100901|2010-05-20 15:00,20,419.5,419.5,419.5,419.5,1
20100901|2010-05-20 15:30,20,416.75,416.75,416.75,416.75,1
20100901|2010-05-20 19:00,21,410.5,410.5,409.25,409.25,2
20100901|2010-05-20 19:30,21,409.7,409.7,409.35,409.35,2
20100901|2010-05-20 20:30,21,407.95,407.95,397,400,36
20100901|2010-05-20 21:00,21,399.8,412,399.8,408.85,29
20100901|2010-05-20 22:00,21,405,405,404.6,404.6,3
20100901|2010-05-20 23:00,21,410,410,410,410,1
20100901|2010-05-21 00:30,21,420,421,420,421,3
20100901|2010-05-21 01:00,21,421.45,421.45,414,414,15
20100901|2010-05-21 01:30,21,417.75,417.75,416.6,417,10
20100901|2010-05-21 02:00,21,414.9,414.9,414.9,414.9,10
20100901|2010-05-21 02:30,21,416.8,416.8,415,415,5
20100901|2010-05-21 03:00,21,415,415,410,410,23
20100901|2010-05-21 03:30,21,410.5,417.95,410.5,416.45,29
20100901|2010-05-21 04:00,21,415.95,420,414.95,418.4,10
20100901|2010-05-21 04:30,21,419.45,421,415.9,415.9,18
20100901|2010-05-21 05:00,21,415.75,421.1,415.75,420.4,13
20100901|2010-05-21 05:30,21,418.9,418.9,415.5,417.5,8
20100901|2010-05-21 06:00,21,418.2,422.5,418.2,420.5,8
20100901|2010-05-21 06:30,21,419.1,420.4,418,420.4,29
20100901|2010-05-21 07:00,21,422.5,427.85,421.05,421.05,22
20100901|2010-05-21 07:30,21,420,421.05,417.5,419.5,17
20100901|2010-05-21 08:00,21,420.5,433,420.5,431.9,125
20100901|2010-05-21 08:30,21,432.6,444.9,428.5,444,135
20100901|2010-05-21 09:00,21,439.5,439.5,432.6,432.6,22
20100901|2010-05-21 09:30,21,431.1,435.95,431,432.9,80
20100901|2010-05-21 10:00,21,433.5,439.2,433.4,439.2,104
20100901|2010-05-21 10:30,21,441.5,448.95,437.7,437.7,13
20100901|2010-05-21 11:00,21,438,438,435.6,437,6
20100901|2010-05-21 11:30,21,438,442.25,436.4,442.25,23
20100901|2010-05-21 12:00,21,438.55,441.25,437.6,441.25,4
20100901|2010-05-21 12:30,21,438.3,438.3,438.3,438.3,1
20100901|2010-05-21 13:00,21,437.5,437.5,435.7,435.7,4
20100901|2010-05-21 13:30,21,438.15,438.15,437,437,2
20100901|2010-05-21 14:00,21,435.6,435.6,435.6,435.6,1
20100901|2010-05-21 15:00,21,436.5,436.5,435.7,435.7,2
20100901|2010-05-23 20:00,24,437,437,437,437,1
20100901|2010-05-24 01:00,24,446.5,450,446.5,450,10
20100901|2010-05-24 01:30,24,449,449,447.9,447.9,6
20100901|2010-05-24 02:00,24,449.65,452.5,449.65,452.5,8
20100901|2010-05-24 02:30,24,457,458.6,456.95,458.6,5
20100901|2010-05-24 03:00,24,447.35,450.5,446.35,450.5,12
20100901|2010-05-24 03:30,24,450.5,450.75,450.5,450.75,7
20100901|2010-05-24 04:00,24,448,450.8,448,450.75,52
20100901|2010-05-24 04:30,24,449.75,450,449,449,12
20100901|2010-05-24 05:00,24,446.7,449.1,446.7,448,9
20100901|2010-05-24 05:30,24,448,448,447,447,2
20100901|2010-05-24 06:00,24,447.3,447.5,445.65,445.65,9
20100901|2010-05-24 06:30,24,444.4,447.5,444.4,447.5,18
20100901|2010-05-24 07:00,24,448,448,448,448,2
20100901|2010-05-24 07:30,24,444.2,449,444.2,449,26
20100901|2010-05-24 08:00,24,449.75,452,449.75,451,35
20100901|2010-05-24 08:30,24,452,452,447.85,448.15,31
20100901|2010-05-24 09:00,24,447.45,449.6,447.45,449.05,19
20100901|2010-05-24 09:30,24,450.4,453,450.4,453,14
20100901|2010-05-24 10:00,24,452.9,456.7,452.85,455,27
20100901|2010-05-24 10:30,24,455,457.2,455,457.1,21
20100901|2010-05-24 11:00,24,456.5,457.5,456.5,457.45,38
20100901|2010-05-24 11:30,24,457.5,457.5,455.45,455.5,44
20100901|2010-05-24 12:00,24,456.05,456.05,453.85,453.9,27
20100901|2010-05-24 12:30,24,453,453,452,453,10
20100901|2010-05-24 13:00,24,450.8,453.6,450.8,451.5,10
20100901|2010-05-24 13:30,24,452.35,452.35,452.35,452.35,1
20100901|2010-05-24 15:00,24,450.5,450.5,450.5,450.5,2
20100901|2010-05-24 15:30,24,450.5,450.5,450,450,4
20100901|2010-05-24 16:00,24,449,449,449,449,1
20100901|2010-05-24 17:00,25,449.5,449.5,449.5,449.5,1
20100901|2010-05-24 17:30,25,447.1,448.5,447.1,448.5,5
20100901|2010-05-24 19:00,25,446.8,446.8,446.8,446.8,1
20100901|2010-05-24 19:30,25,445,445.1,439.45,439.45,17
20100901|2010-05-24 20:00,25,437,438.5,436.4,437.5,36
20100901|2010-05-24 20:30,25,438.5,438.5,438.5,438.5,2
20100901|2010-05-24 21:00,25,438,438,438,438,2
20100901|2010-05-24 22:00,25,438,441.5,438,441.5,9
20100901|2010-05-24 22:30,25,440.2,440.2,439.05,439.05,2
20100901|2010-05-24 23:00,25,439.05,439.05,437.5,437.5,8
20100901|2010-05-25 00:00,25,436.5,436.95,436.1,436.1,26
20100901|2010-05-25 00:30,25,436.5,436.5,435.65,436.5,14
20100901|2010-05-25 01:00,25,436,438,433.15,433.15,8
20100901|2010-05-25 01:30,25,433.8,434,427.75,427.75,38
20100901|2010-05-25 02:00,25,429.25,432.1,425,427.2,25
20100901|2010-05-25 02:30,25,426.85,428.35,426.75,427,5
20100901|2010-05-25 03:00,25,431.6,431.6,428.8,429.55,16
20100901|2010-05-25 03:30,25,429.4,429.6,427,427,13
20100901|2010-05-25 04:00,25,429,431,429,431,13
20100901|2010-05-25 04:30,25,429.75,429.75,429.75,429.75,2
20100901|2010-05-25 05:00,25,428.8,428.8,425.25,425.25,38
20100901|2010-05-25 05:30,25,429.35,430,429.3,429.9,5
20100901|2010-05-25 06:00,25,430,433,428.8,433,26
20100901|2010-05-25 06:30,25,433,433.65,431,431,16
20100901|2010-05-25 07:00,25,432.7,433,430,430.1,28
20100901|2010-05-25 07:30,25,429.8,429.9,426.25,426.25,32
20100901|2010-05-25 08:00,25,427.3,432.25,427.3,432,25
20100901|2010-05-25 08:30,25,432.15,435,429.65,434.9,64
20100901|2010-05-25 09:00,25,435.25,439,435.25,436.95,30
20100901|2010-05-25 09:30,25,436.95,436.95,434.4,436,35
20100901|2010-05-25 10:00,25,436,439.65,436,439.65,28
20100901|2010-05-25 10:30,25,439.85,439.85,438.55,438.55,5
20100901|2010-05-25 11:00,25,440.65,441.8,435,436.35,61
20100901|2010-05-25 11:30,25,434,435,430.9,432.1,46
20100901|2010-05-25 12:00,25,432.1,432.1,430,431.8,28
20100901|2010-05-25 12:30,25,432.35,436.75,432.35,434.3,22
20100901|2010-05-25 13:00,25,436.8,439.5,436.8,439.5,7
20100901|2010-05-25 13:30,25,439.4,440.95,439.4,440.95,10
20100901|2010-05-25 14:00,25,440.75,440.75,440.7,440.7,4
20100901|2010-05-25 14:30,25,443.35,443.35,443.35,443.35,1
20100901|2010-05-25 15:00,25,442.2,443.8,442.2,443.8,9
20100901|2010-05-25 15:30,25,443.8,445,443.8,445,3
20100901|2010-05-25 19:00,26,450.1,455,450.1,451.6,13
20100901|2010-05-25 19:30,26,453,453.2,446.5,446.5,14
20100901|2010-05-25 20:00,26,446.65,446.65,446.5,446.5,13
20100901|2010-05-25 20:30,26,447,449.5,446.35,446.35,4
20100901|2010-05-25 21:00,26,449,449,449,449,1
20100901|2010-05-25 21:30,26,447.6,447.6,447.6,447.6,2
20100901|2010-05-25 22:30,26,449.65,449.65,447.8,447.8,4
20100901|2010-05-25 23:30,26,448.5,448.5,448.5,448.5,1
20100901|2010-05-26 00:00,26,448,449,446.8,448.45,14
20100901|2010-05-26 00:30,26,447.8,447.8,446.5,447.1,7
20100901|2010-05-26 01:00,26,446.4,449.05,446.4,449.05,12
20100901|2010-05-26 01:30,26,449,449.5,449,449.5,5
20100901|2010-05-26 02:00,26,448.8,450,448.8,449.2,40
20100901|2010-05-26 02:30,26,449.2,450,449,450,36
20100901|2010-05-26 03:00,26,450,451.15,449.65,449.65,50
20100901|2010-05-26 03:30,26,451,453.05,450.5,451.7,11
20100901|2010-05-26 04:00,26,452.1,453.7,452.1,453.7,5
20100901|2010-05-26 04:30,26,453.8,455.05,453.15,455.05,21
20100901|2010-05-26 05:00,26,453.4,453.4,450.2,450.2,17
20100901|2010-05-26 05:30,26,450.8,451.9,450.8,451.7,48
20100901|2010-05-26 06:00,26,452.75,452.95,451.8,452.95,5
20100901|2010-05-26 06:30,26,452.15,452.45,450.6,452.25,21
20100901|2010-05-26 07:00,26,451.7,452.45,451.5,452.35,17
20100901|2010-05-26 07:30,26,451.45,452.5,446.5,448.1,68
20100901|2010-05-26 08:00,26,447.5,450.1,447.5,449,110
20100901|2010-05-26 08:30,26,449.4,450,448.5,449.85,47
20100901|2010-05-26 09:00,26,449.9,451.55,449.9,450.55,85
20100901|2010-05-26 09:30,26,451.1,452.9,451,451.95,56
20100901|2010-05-26 10:00,26,451.55,451.65,449.05,449.05,57
20100901|2010-05-26 10:30,26,448.1,449.95,446.55,449.95,64
20100901|2010-05-26 11:00,26,448.5,448.5,446.6,447.35,21
20100901|2010-05-26 11:30,26,447,449,447,448.8,61
20100901|2010-05-26 12:00,26,448.8,449.2,448.1,448.9,13
20100901|2010-05-26 12:30,26,449,449,447.65,448.8,11
20100901|2010-05-26 13:00,26,447.65,448.9,447.4,447.4,9
20100901|2010-05-26 13:30,26,446.6,448.4,446.6,446.6,4
20100901|2010-05-26 14:00,26,447.25,447.25,444.8,444.8,10
20100901|2010-05-26 14:30,26,444.4,447,444.1,445.75,32
20100901|2010-05-26 15:00,26,445,445.6,441.05,441.05,21
20100901|2010-05-26 15:30,26,441.05,441.05,440,440.5,12
20100901|2010-05-26 16:00,26,439.6,439.6,439.25,439.25,2
20100901|2010-05-26 17:00,27,440,440,435.2,435.2,12
20100901|2010-05-26 17:30,27,439.75,439.75,439.75,439.75,3
20100901|2010-05-26 18:00,27,439.75,439.75,436.3,437.55,3
20100901|2010-05-26 18:30,27,437.5,437.55,437.5,437.55,2
20100901|2010-05-26 19:00,27,436.2,439.8,436.05,438,14
20100901|2010-05-26 19:30,27,438.5,438.5,437.5,437.5,3
20100901|2010-05-26 20:00,27,437.1,442.7,434,439.8,61
20100901|2010-05-26 20:30,27,440.3,442.1,440,440.85,12
20100901|2010-05-26 21:00,27,440,441.5,440,441.5,5
20100901|2010-05-26 21:30,27,441.5,442,440.35,442,35
20100901|2010-05-26 22:00,27,442,443.55,440.4,443.55,4
20100901|2010-05-26 22:30,27,443.5,446,443,446,13
20100901|2010-05-26 23:00,27,448.45,448.45,447.05,447.05,2
20100901|2010-05-26 23:30,27,447.05,449,447.05,447.4,8
20100901|2010-05-27 00:00,27,447.5,447.5,445.95,446,51
20100901|2010-05-27 00:30,27,447.9,449,447.9,448.35,18
20100901|2010-05-27 01:00,27,448.35,448.4,447.05,447.05,12
20100901|2010-05-27 01:30,27,448,449,447.05,448,27
20100901|2010-05-27 02:00,27,448.85,449.25,448,449,35
20100901|2010-05-27 02:30,27,448,448,447.05,448,38
20100901|2010-05-27 03:00,27,448,453,448,453,81
20100901|2010-05-27 03:30,27,453,454,452,453.4,78
20100901|2010-05-27 04:00,27,453.4,454.95,453.4,454.95,75
20100901|2010-05-27 04:30,27,454.9,456.75,454.6,456.5,144
20100901|2010-05-27 05:00,27,455.65,456.25,455,455,44
20100901|2010-05-27 05:30,27,455,455,454.3,455,33
20100901|2010-05-27 06:00,27,456.7,456.7,454.65,454.65,33
20100901|2010-05-27 06:30,27,454.5,455.9,454.5,454.5,23
20100901|2010-05-27 07:00,27,454.55,455.95,450.05,450.25,67
20100901|2010-05-27 07:30,27,450.25,454.5,450.1,453.5,126
20100901|2010-05-27 08:00,27,452.45,456.6,452.45,454,241
20100901|2010-05-27 08:30,27,455,458.65,454.6,458,121
20100901|2010-05-27 09:00,27,458,463.05,457.3,463.05,241
20100901|2010-05-27 09:30,27,463.05,466.3,460.5,463,318
20100901|2010-05-27 10:00,27,463.4,465.45,462.35,462.35,79
20100901|2010-05-27 10:30,27,463.4,464,460.5,463.1,49
20100901|2010-05-27 11:00,27,463.35,464,461.95,464,54
20100901|2010-05-27 11:30,27,464,465.8,462.1,465.55,105
20100901|2010-05-27 12:00,27,465.2,465.85,462.75,463.5,53
20100901|2010-05-27 12:30,27,464.7,464.7,463.55,463.55,7
20100901|2010-05-27 13:00,27,463.55,464,463.55,464,2
20100901|2010-05-27 13:30,27,464.3,466.1,463.6,466.1,29
20100901|2010-05-27 14:00,27,465.8,466.3,465.15,465.45,21
20100901|2010-05-27 14:30,27,465.3,466.85,463.85,466.2,31
20100901|2010-05-27 15:00,27,465.7,466.9,465.7,466.9,2
20100901|2010-05-27 15:30,27,467,468.4,466.6,467,13
20100901|2010-05-27 17:30,28,466.45,467.75,466.45,467.75,5
20100901|2010-05-27 18:30,28,467.75,469,466.75,469,13
20100901|2010-05-27 19:00,28,469,469,467.5,467.5,17
20100901|2010-05-27 20:00,28,467.7,468.9,467.5,468.9,10
20100901|2010-05-27 20:30,28,466.65,469,466.65,469,16
20100901|2010-05-27 21:00,28,469,469,469,469,25
20100901|2010-05-27 21:30,28,466.9,466.9,466.9,466.9,1
20100901|2010-05-27 22:30,28,468,468,468,468,5
20100901|2010-05-27 23:30,28,468,468,468,468,1
20100901|2010-05-28 00:00,28,468.55,468.9,468.55,468.8,31
20100901|2010-05-28 00:30,28,467,467,467,467,4
20100901|2010-05-28 01:00,28,467,467,463,464,41
20100901|2010-05-28 01:30,28,464,467.95,464,467.95,27
20100901|2010-05-28 02:00,28,467.2,467.25,465.55,466,7
20100901|2010-05-28 02:30,28,467,468.95,467,468.95,5
20100901|2010-05-28 03:00,28,469,471.65,468,471.65,139
20100901|2010-05-28 03:30,28,471.7,471.95,469.55,471.95,15
20100901|2010-05-28 04:00,28,470.05,471.95,469,469,37
20100901|2010-05-28 04:30,28,469,470,467.85,470,11
20100901|2010-05-28 05:00,28,470,471.85,470,471.85,14
20100901|2010-05-28 05:30,28,471,471,463.9,464.7,70
20100901|2010-05-28 06:00,28,465,467.5,464.7,467.5,26
20100901|2010-05-28 06:30,28,466,466,464.55,464.7,35
20100901|2010-05-28 07:00,28,465.5,466.7,465.25,466.05,20
20100901|2010-05-28 07:30,28,466.1,468.8,465,468.35,128
20100901|2010-05-28 08:00,28,468.4,473,467.95,469.75,177
20100901|2010-05-28 08:30,28,469.85,471.5,467.6,471.3,181
20100901|2010-05-28 09:00,28,471.2,473.75,470.8,472.9,112
20100901|2010-05-28 09:30,28,473.15,473.2,469,469.3,73
20100901|2010-05-28 10:00,28,469.25,470.25,463.5,465.75,193
20100901|2010-05-28 10:30,28,466.5,468,465,468,58
20100901|2010-05-28 11:00,28,467.95,469.35,467.95,468.55,37
20100901|2010-05-28 11:30,28,468.5,469.15,454,464.9,399
20100901|2010-05-28 12:00,28,464,466.5,462.3,465.95,89
20100901|2010-05-28 12:30,28,465.3,465.5,463.9,463.9,11
20100901|2010-05-28 13:00,28,464.55,464.55,463.1,463.25,36
20100901|2010-05-28 13:30,28,463.35,463.4,463.1,463.1,3
20100901|2010-05-28 14:00,28,462.3,463.45,462.3,463.45,5
20100901|2010-05-28 14:30,28,463.45,463.45,462.6,462.6,7
20100901|2010-05-28 15:00,28,462,462,458.2,459.05,6
20100901|2010-05-30 18:00,1,456.4,456.4,456.4,456.4,1
20100901|2010-05-30 18:30,1,459,459,459,459,35
20100901|2010-05-30 19:00,1,456.4,457.5,456.4,457.5,8
20100901|2010-05-30 19:30,1,457.5,457.5,457.5,457.5,5
20100901|2010-05-30 20:00,1,457.5,457.5,457.5,457.5,1
20100901|2010-05-30 20:30,1,457.5,457.5,457.5,457.5,8
20100901|2010-05-30 22:00,1,463.45,463.45,463.45,463.45,1
20100901|2010-05-30 22:30,1,463.45,463.45,463.45,463.45,10
20100901|2010-05-30 23:30,1,463.2,463.4,463.2,463.4,4
20100901|2010-05-31 00:00,1,464.25,464.25,464.25,464.25,1
20100901|2010-05-31 00:30,1,463.5,463.5,463.5,463.5,2
20100901|2010-05-31 01:00,1,463.5,464.5,463.5,464.5,5
20100901|2010-05-31 01:30,1,464.5,464.7,464.5,464.7,6
20100901|2010-05-31 02:30,1,464.8,464.8,464.8,464.8,4
20100901|2010-05-31 03:30,1,464.45,464.45,464.45,464.45,3
20100901|2010-05-31 04:00,1,466.25,467.9,466,467,12
20100901|2010-05-31 04:30,1,467,467,467,467,1
20100901|2010-05-31 05:30,1,467.9,467.9,467,467.05,5
20100901|2010-05-31 06:00,1,467.85,467.9,467,467,10
20100901|2010-05-31 07:00,1,467,467,466.95,467,10
20100901|2010-05-31 07:30,1,467,467,467,467,1
20100901|2010-05-31 08:00,1,467.85,467.9,466.15,466.15,14
20100901|2010-05-31 08:30,1,467.85,467.85,467.85,467.85,1
20100901|2010-05-31 09:00,1,467.9,467.9,467.9,467.9,32
20100901|2010-05-31 09:30,1,467,467,467,467,2
20100901|2010-05-31 10:00,1,467.85,467.85,467.05,467.85,6
20100901|2010-05-31 10:30,1,467.9,469.5,467.5,468.9,9
20100901|2010-05-31 11:00,1,468.9,468.9,468.5,468.5,4
20100901|2010-05-31 11:30,1,468.5,468.5,468.5,468.5,3
20100901|2010-05-31 17:30,1,467.05,467.05,467.05,467.05,1
20100901|2010-05-31 18:30,1,466,466,466,466,1
20100901|2010-05-31 19:30,1,466,469.7,466,468.05,18
20100901|2010-05-31 20:00,1,467.7,467.9,467,467.5,16
20100901|2010-05-31 20:30,1,466.2,467.55,465,465,9
20100901|2010-05-31 22:00,1,465.55,467.75,465,466.95,16
20100901|2010-05-31 23:00,1,465.05,465.5,465,465.5,13
20100901|2010-06-01 00:00,1,465.6,465.6,465.6,465.6,1
20100901|2010-06-01 00:30,1,467.7,467.7,467.7,467.7,1
20100901|2010-06-01 02:00,1,464.2,467.8,464,464.45,23
20100901|2010-06-01 02:30,1,464.5,464.5,457,460,100
20100901|2010-06-01 03:00,1,461,461.95,461,461.3,23
20100901|2010-06-01 03:30,1,459,459,454.7,456.85,141
20100901|2010-06-01 04:00,1,455.5,456,454.4,454.4,12
20100901|2010-06-01 04:30,1,455.45,455.55,455.45,455.55,14
20100901|2010-06-01 05:00,1,454.55,456.5,454.55,456,32
20100901|2010-06-01 06:00,1,456,456.7,455.9,456.7,32
20100901|2010-06-01 06:30,1,456.75,456.9,455.85,456.45,96
20100901|2010-06-01 07:00,1,456.4,456.75,455.2,456.75,73
20100901|2010-06-01 07:30,1,455.55,457.55,455.1,455.95,134
20100901|2010-06-01 08:00,1,457.3,458.9,457.3,458.6,105
20100901|2010-06-01 08:30,1,458.55,462.5,458.55,461.6,174
20100901|2010-06-01 09:00,1,461.2,466.45,461.1,465.8,171
20100901|2010-06-01 09:30,1,465.45,465.45,462.5,462.55,78
20100901|2010-06-01 10:00,1,462.55,463,462,462.1,50
20100901|2010-06-01 10:30,1,462.65,466.15,462,463.75,74
20100901|2010-06-01 11:00,1,463.75,464.5,462.95,462.95,43
20100901|2010-06-01 11:30,1,462.75,463.7,460.4,463.05,85
20100901|2010-06-01 12:00,1,462.5,464.2,460.9,461.5,39
20100901|2010-06-01 12:30,1,463.15,463.2,463.15,463.2,3
20100901|2010-06-01 13:00,1,462.4,462.65,460.2,461.3,17
20100901|2010-06-01 13:30,1,461.45,462.05,461.15,461.15,10
20100901|2010-06-01 14:00,1,461.5,461.5,460.1,461.2,12
20100901|2010-06-01 14:30,1,461.15,461.9,459.2,459.2,33
20100901|2010-06-01 15:00,1,459.1,459.1,459.1,459.1,1
20100901|2010-06-01 15:30,1,459,459,456.1,456.3,20
20100901|2010-06-01 17:00,2,457.5,457.5,457.5,457.5,15
20100901|2010-06-01 18:00,2,457.6,457.6,457.5,457.5,3
20100901|2010-06-01 18:30,2,458.75,459.05,458.5,459,16
20100901|2010-06-01 19:00,2,459,459,459,459,4
20100901|2010-06-01 20:00,2,460,460,460,460,3
20100901|2010-06-01 20:30,2,462.65,463.95,462,462,14
20100901|2010-06-01 22:00,2,462.2,462.2,460.8,460.8,8
20100901|2010-06-01 22:30,2,460.2,460.2,460,460,3
20100901|2010-06-01 23:00,2,459.5,459.5,458.5,458.85,17
20100901|2010-06-01 23:30,2,459,459,459,459,10
20100901|2010-06-02 00:00,2,459.6,460.15,459.6,460.15,2
20100901|2010-06-02 00:30,2,459.3,459.75,458.6,459.75,7
20100901|2010-06-02 01:00,2,459.5,459.5,457.5,457.5,13
20100901|2010-06-02 01:30,2,456.9,457,455.05,455.55,60
20100901|2010-06-02 02:00,2,455.55,455.85,454.5,455.85,31
20100901|2010-06-02 02:30,2,455.85,456,455.4,456,26
20100901|2010-06-02 03:00,2,455.05,456,454.5,454.55,28
20100901|2010-06-02 03:30,2,455.15,455.15,448.45,450,286
20100901|2010-06-02 04:00,2,449.55,451.6,448,450,91
20100901|2010-06-02 04:30,2,448.4,453.45,446.25,453,140
20100901|2010-06-02 05:00,2,452.1,452.95,452,452.1,29
20100901|2010-06-02 05:30,2,452.55,452.55,450,451,34
20100901|2010-06-02 06:00,2,450.9,451,450.9,451,3
20100901|2010-06-02 06:30,2,451.55,451.55,448.65,450.25,42
20100901|2010-06-02 07:00,2,451,451.4,448.5,449,92
20100901|2010-06-02 07:30,2,449,450.9,449,449.5,41
20100901|2010-06-02 08:00,2,448.25,451.6,448,450.4,59
20100901|2010-06-02 08:30,2,451,451.95,447.1,451,198
20100901|2010-06-02 09:00,2,450.85,454.5,450.8,454.25,105
20100901|2010-06-02 09:30,2,453.6,455.95,452.35,453,117
20100901|2010-06-02 10:00,2,453.25,455.5,452.65,455.4,73
20100901|2010-06-02 10:30,2,454.75,456,454,455.65,41
20100901|2010-06-02 11:00,2,455,455.65,453,453.95,33
20100901|2010-06-02 11:30,2,452.9,454,452.9,453.05,32
20100901|2010-06-02 12:00,2,453.5,454,452.15,453,61
20100901|2010-06-02 12:30,2,453,453.65,452.35,452.35,12
20100901|2010-06-02 13:00,2,451.8,453.4,451.05,453.25,18
20100901|2010-06-02 13:30,2,453.5,455.3,453.5,455.3,48
20100901|2010-06-02 14:00,2,455.05,458.5,455.05,456.25,11
20100901|2010-06-02 14:30,2,458.35,460.75,456.5,460.7,71
20100901|2010-06-02 15:00,2,460.3,460.7,459.3,459.3,4
20100901|2010-06-02 15:30,2,459.75,459.75,459,459,7
20100901|2010-06-02 16:00,2,458.65,458.65,456.75,456.75,3
20100901|2010-06-02 17:00,3,456.05,456.05,456,456,4
20100901|2010-06-02 17:30,3,457.4,457.4,457.4,457.4,1
20100901|2010-06-02 18:00,3,457.55,457.55,457.55,457.55,1
20100901|2010-06-02 18:30,3,457.9,460.5,457.9,460.5,6
20100901|2010-06-02 20:00,3,460.7,461.35,458.95,459,48
20100901|2010-06-02 20:30,3,459,461.5,459,461.5,8
20100901|2010-06-02 21:00,3,460.5,460.5,460.5,460.5,1
20100901|2010-06-02 22:30,3,461.5,461.5,461.5,461.5,1
20100901|2010-06-02 23:00,3,459.4,461.8,459.4,461.8,5
20100901|2010-06-03 00:00,3,460.9,460.9,460.9,460.9,2
20100901|2010-06-03 00:30,3,461.5,461.8,459.2,461.8,21
20100901|2010-06-03 01:00,3,461.9,462.9,460.85,462.9,34
20100901|2010-06-03 01:30,3,460.55,463.95,460.4,463.95,36
20100901|2010-06-03 02:00,3,463.75,464.9,463,464,45
20100901|2010-06-03 02:30,3,464.05,464.3,463.5,464.3,23
20100901|2010-06-03 03:00,3,464.3,464.95,463.7,463.7,14
20100901|2010-06-03 03:30,3,463.8,464.1,463,464,59
20100901|2010-06-03 04:00,3,464,464.05,463,463,29
20100901|2010-06-03 04:30,3,463,463.75,461.8,461.8,47
20100901|2010-06-03 05:00,3,461.7,461.7,459.3,460.3,23
20100901|2010-06-03 05:30,3,460.25,461,460.25,460.35,14
20100901|2010-06-03 06:00,3,460.5,461.6,460.5,460.65,3
20100901|2010-06-03 06:30,3,459.05,460.5,459,460,7
20100901|2010-06-03 07:00,3,460.55,460.55,457.35,460,31
20100901|2010-06-03 07:30,3,459.95,462,459.75,462,35
20100901|2010-06-03 08:00,3,462.45,464.25,462.45,463.6,112
20100901|2010-06-03 08:30,3,463.75,464,462,463.4,124
20100901|2010-06-03 09:00,3,462.95,463.3,460.3,460.8,140
20100901|2010-06-03 09:30,3,461,461.5,456.95,456.95,69
20100901|2010-06-03 10:00,3,456.95,456.95,452.9,452.9,221
20100901|2010-06-03 10:30,3,453.9,455,452.5,453.25,90
20100901|2010-06-03 11:00,3,453.3,453.7,447.25,447.4,97
20100901|2010-06-03 11:30,3,447,450.9,447,450.8,88
20100901|2010-06-03 12:00,3,450.8,451.95,450,450.1,27
20100901|2010-06-03 12:30,3,451.5,453.95,450.05,453.95,16
20100901|2010-06-03 13:00,3,453.95,453.95,451.65,453,19
20100901|2010-06-03 13:30,3,453,453,452.95,453,10
20100901|2010-06-03 14:00,3,452,452,450.85,450.85,2
20100901|2010-06-03 14:30,3,451,451,449.55,450,14
20100901|2010-06-03 15:00,3,449.2,450.5,448.5,450.5,7
20100901|2010-06-03 15:30,3,451.15,451.95,451.15,451.95,7
20100901|2010-06-03 19:00,4,451.25,451.25,451.25,451.25,2
20100901|2010-06-03 20:00,4,451.25,451.25,451.25,451.25,1
20100901|2010-06-03 20:30,4,451.4,451.4,451.4,451.4,1
20100901|2010-06-03 21:30,4,451.25,451.25,451.25,451.25,1
20100901|2010-06-03 23:30,4,450.45,453.15,450.45,453.05,4
20100901|2010-06-04 00:00,4,452.95,452.95,451.4,451.4,3
20100901|2010-06-04 00:30,4,450.1,450.1,448.95,449,7
20100901|2010-06-04 01:00,4,448.3,451.5,448.25,451.5,9
20100901|2010-06-04 02:30,4,450.95,450.95,449.5,449.5,18
20100901|2010-06-04 03:00,4,449.5,449.5,449.1,449.5,22
20100901|2010-06-04 03:30,4,449.8,453,449.8,451.2,35
20100901|2010-06-04 04:00,4,451.45,454,450.5,451.85,25
20100901|2010-06-04 04:30,4,451.85,451.85,446.75,446.8,55
20100901|2010-06-04 05:00,4,446.55,446.8,444.6,446.3,129
20100901|2010-06-04 05:30,4,446.3,446.3,445,445,26
20100901|2010-06-04 06:00,4,444.4,445.1,444,445.05,19
20100901|2010-06-04 06:30,4,445.7,445.75,442.55,442.55,173
20100901|2010-06-04 07:00,4,442.55,443.8,441.75,443.8,52
20100901|2010-06-04 07:30,4,445.6,445.6,437.25,441,180
20100901|2010-06-04 08:00,4,440.25,443,438,441.85,123
20100901|2010-06-04 08:30,4,441.9,442.95,437,441.45,105
20100901|2010-06-04 09:00,4,438.6,441,437.5,441,102
20100901|2010-06-04 09:30,4,441.25,442.4,433.25,434,217
20100901|2010-06-04 10:00,4,435,435,427.5,427.5,279
20100901|2010-06-04 10:30,4,428,433.25,426.5,431.9,219
20100901|2010-06-04 11:00,4,430.9,433.2,429.2,432.4,143
20100901|2010-06-04 11:30,4,433.15,435,429.45,431.35,247
20100901|2010-06-04 12:00,4,432.45,432.45,429.05,431,43
20100901|2010-06-04 12:30,4,430.1,430.95,429.45,429.45,16
20100901|2010-06-04 13:00,4,429.45,429.45,427.5,427.5,46
20100901|2010-06-04 13:30,4,428,428.6,425.5,425.5,51
20100901|2010-06-04 14:00,4,428.75,428.75,428.25,428.25,5
20100901|2010-06-04 14:30,4,429.95,430.5,427,427.2,100
20100901|2010-06-04 15:00,4,426,426.5,425.5,425.5,22
20100901|2010-06-04 15:30,4,425.5,425.5,425.5,425.5,2
20100901|2010-06-04 16:00,4,426,426.2,426,426,5
20100901|2010-06-06 17:00,7,428.9,428.9,428.9,428.9,1
20100901|2010-06-06 17:30,7,428,428,428,428,2
20100901|2010-06-06 18:00,7,427,427.95,427,427.95,2
20100901|2010-06-06 18:30,7,427.95,427.95,427,427,6
20100901|2010-06-06 19:00,7,426.2,426.9,425,425,59
20100901|2010-06-06 19:30,7,425,425,420.05,420.05,26
20100901|2010-06-06 20:00,7,421.25,425.35,421.25,423.3,20
20100901|2010-06-06 20:30,7,422.5,422.5,422.5,422.5,1
20100901|2010-06-06 21:00,7,421.75,423,421.75,423,2
20100901|2010-06-06 21:30,7,423,423,423,423,1
20100901|2010-06-06 22:00,7,422.05,422.05,422.05,422.05,1
20100901|2010-06-06 22:30,7,422,422,421.95,421.95,7
20100901|2010-06-06 23:00,7,421.75,422.9,421.75,422.9,2
20100901|2010-06-06 23:30,7,422.9,423,422.9,423,12
20100901|2010-06-07 00:00,7,423,423.55,423,423.2,15
20100901|2010-06-07 00:30,7,420.9,423.6,420.9,422.5,43
20100901|2010-06-07 01:00,7,420.45,422.5,420.45,421,8
20100901|2010-06-07 01:30,7,421,423,421,423,35
20100901|2010-06-07 02:00,7,422.05,422.05,420.5,421.5,46
20100901|2010-06-07 02:30,7,422,423,420.55,420.55,45
20100901|2010-06-07 03:00,7,420.5,420.7,419.4,419.45,56
20100901|2010-06-07 03:30,7,419.5,421,419.5,420,103
20100901|2010-06-07 04:00,7,420,421.25,420,421.25,8
20100901|2010-06-07 04:30,7,420.6,421,420.25,421,36
20100901|2010-06-07 05:00,7,421.25,422.35,421.25,421.5,19
20100901|2010-06-07 05:30,7,421.75,422,421.75,422,15
20100901|2010-06-07 06:00,7,421.5,421.6,420,421.6,50
20100901|2010-06-07 06:30,7,420.75,422.95,420.3,422.95,36
20100901|2010-06-07 07:00,7,422.95,424.85,422.9,424.85,72
20100901|2010-06-07 07:30,7,424.85,425,422,422.75,75
20100901|2010-06-07 08:00,7,422.7,425.75,422.7,423.45,65
20100901|2010-06-07 08:30,7,423.95,426.95,422.45,425.65,165
20100901|2010-06-07 09:00,7,424.75,426.45,423.4,426,77
20100901|2010-06-07 09:30,7,426,426.45,425,425.2,133
20100901|2010-06-07 10:00,7,425.5,426,422.95,424.5,317
20100901|2010-06-07 10:30,7,424.5,425.05,423.4,424.25,44
20100901|2010-06-07 11:00,7,424.25,426.45,424.25,426,99
20100901|2010-06-07 11:30,7,426,431.5,426,431.5,115
20100901|2010-06-07 12:00,7,428.9,431.65,426.85,430.4,46
20100901|2010-06-07 12:30,7,431,431.7,430.5,431.05,19
20100901|2010-06-07 13:00,7,431.45,431.45,430.65,431.45,5
20100901|2010-06-07 13:30,7,431.5,431.8,431.5,431.8,9
20100901|2010-06-07 14:00,7,431.8,433.6,431.8,433.5,16
20100901|2010-06-07 14:30,7,432.05,434.25,431.85,433.75,42
20100901|2010-06-07 15:00,7,433.7,433.7,432,432,15
20100901|2010-06-07 15:30,7,432.5,432.5,432.5,432.5,1
20100901|2010-06-07 16:00,7,433.5,433.7,433.5,433.7,2
20100901|2010-06-07 17:00,8,435.9,435.9,431.55,431.55,6
20100901|2010-06-07 17:30,8,431.05,431.05,431.05,431.05,4
20100901|2010-06-07 18:00,8,431.05,431.05,431.05,431.05,1
20100901|2010-06-07 18:30,8,430.5,430.8,429.05,429.25,10
20100901|2010-06-07 19:00,8,429.4,430.8,428.8,430.8,12
20100901|2010-06-07 19:30,8,431.2,431.2,429.9,429.9,2
20100901|2010-06-07 20:00,8,430.8,431.1,429.9,430.35,7
20100901|2010-06-07 20:30,8,430.8,431.1,430.5,430.8,12
20100901|2010-06-07 21:00,8,430.8,430.8,430.2,430.8,8
20100901|2010-06-07 21:30,8,430.8,431.1,430.8,430.8,12
20100901|2010-06-07 22:00,8,431.35,431.35,431.3,431.3,2
20100901|2010-06-08 00:00,8,430.8,431,430.8,431,8
20100901|2010-06-08 00:30,8,432.3,432.5,431.65,432.5,11
20100901|2010-06-08 01:00,8,432.5,435.15,432.5,433.9,10
20100901|2010-06-08 01:30,8,433.9,435.9,433,435.9,33
20100901|2010-06-08 02:00,8,434.05,435.45,432.65,435,34
20100901|2010-06-08 02:30,8,435,435.5,435,435.5,30
20100901|2010-06-08 03:00,8,435.5,436.25,435.3,435.3,55
20100901|2010-06-08 03:30,8,435.3,435.3,431,431.2,30
20100901|2010-06-08 04:00,8,431,431,427.1,429,71
20100901|2010-06-08 04:30,8,428,435.05,428,435.05,55
20100901|2010-06-08 05:00,8,434.3,434.7,433.25,434,15
20100901|2010-06-08 05:30,8,434.2,434.2,433.1,433.5,33
20100901|2010-06-08 06:00,8,433,433.65,433,433.5,23
20100901|2010-06-08 06:30,8,434.1,434.75,432.6,432.6,7
20100901|2010-06-08 07:00,8,433.5,433.5,431.35,431.35,35
20100901|2010-06-08 07:30,8,431.65,431.65,429,429,28
20100901|2010-06-08 08:00,8,428.7,434,428.25,433.45,143
20100901|2010-06-08 08:30,8,433.5,439.7,433.5,438.25,135
20100901|2010-06-08 09:00,8,438,442.3,438,439.85,103
20100901|2010-06-08 09:30,8,440,442.55,438.05,442.1,174
20100901|2010-06-08 10:00,8,442.1,443.7,441.35,441.35,85
20100901|2010-06-08 10:30,8,441.35,442,439.95,440,80
20100901|2010-06-08 11:00,8,441,441,440.1,440.1,7
20100901|2010-06-08 11:30,8,440.25,443.95,440.25,441.75,83
20100901|2010-06-08 12:00,8,441.7,442.5,440.6,440.6,22
20100901|2010-06-08 12:30,8,439.65,442,439.25,442,18
20100901|2010-06-08 13:30,8,441.35,441.6,440.85,441.05,30
20100901|2010-06-08 14:00,8,441.1,441.1,440.75,441.05,10
20100901|2010-06-08 14:30,8,441.5,442,441,441.7,12
20100901|2010-06-08 15:00,8,440.95,440.95,440.95,440.95,2
20100901|2010-06-08 15:30,8,442,442.9,441,442.9,11
20100901|2010-06-08 17:00,9,441.8,441.8,440.9,440.9,2
20100901|2010-06-08 18:00,9,441.75,441.8,441.75,441.8,5
20100901|2010-06-08 18:30,9,442.6,443,442.6,443,5
20100901|2010-06-08 19:00,9,444.6,450.6,444.55,448.75,96
20100901|2010-06-08 19:30,9,448.45,448.45,447,448,31
20100901|2010-06-08 20:00,9,445.45,445.45,445.45,445.45,1
20100901|2010-06-08 20:30,9,445.9,445.9,445.9,445.9,1
20100901|2010-06-08 21:00,9,445.9,445.9,445.9,445.9,5
20100901|2010-06-08 21:30,9,444.95,444.95,444.95,444.95,5
20100901|2010-06-08 22:00,9,445.2,445.2,445.2,445.2,20
20100901|2010-06-08 22:30,9,443.4,443.4,443.4,443.4,1
20100901|2010-06-08 23:00,9,444.25,445.55,444.25,445.55,4
20100901|2010-06-08 23:30,9,445.2,445.2,443.5,444.9,4
20100901|2010-06-09 01:00,9,446.75,446.9,445.75,446.9,11
20100901|2010-06-09 01:30,9,445.65,445.65,443.75,444.55,13
20100901|2010-06-09 02:00,9,446,447.1,446,447.1,8
20100901|2010-06-09 02:30,9,447,447,445.5,447,24
20100901|2010-06-09 03:00,9,447,447.1,445,446.95,43
20100901|2010-06-09 03:30,9,446.5,447,446,446,34
20100901|2010-06-09 04:00,9,446,446.5,445.75,446.5,5
20100901|2010-06-09 04:30,9,446.3,446.5,445.75,446.5,27
20100901|2010-06-09 05:00,9,446.5,448,446.5,448,64
20100901|2010-06-09 05:30,9,448,455.15,448,454.5,72
20100901|2010-06-09 06:00,9,455.2,456.05,453,455,101
20100901|2010-06-09 06:30,9,455,455.6,453,453,65
20100901|2010-06-09 07:00,9,453,453,452.7,452.7,4
20100901|2010-06-09 07:30,9,453.5,455.35,453,454.2,114
20100901|2010-06-09 08:00,9,454,455.5,454,455.5,73
20100901|2010-06-09 08:30,9,455.15,455.35,454.45,455,44
20100901|2010-06-09 09:00,9,454.95,454.95,450.65,452.5,95
20100901|2010-06-09 09:30,9,453,453.65,452.1,452.6,50
20100901|2010-06-09 10:00,9,454.05,458.9,453,458,101
20100901|2010-06-09 10:30,9,458.75,458.75,454.95,455.65,125
20100901|2010-06-09 11:00,9,454.15,454.9,453.8,454.9,21
20100901|2010-06-09 11:30,9,454.9,455.6,454.1,455,35
20100901|2010-06-09 12:00,9,455.65,455.7,454.7,454.7,68
20100901|2010-06-09 12:30,9,453.4,453.4,451,451.05,52
20100901|2010-06-09 13:00,9,451.05,451.05,450.45,450.45,24
20100901|2010-06-09 13:30,9,450.45,452.45,450,450,20
20100901|2010-06-09 14:00,9,451.8,451.85,448,448.1,40
20100901|2010-06-09 14:30,9,449.3,449.3,448.3,448.3,10
20100901|2010-06-09 15:00,9,449,449,448.8,448.8,4
20100901|2010-06-09 15:30,9,450.2,450.3,448.8,448.8,3
20100901|2010-06-09 16:00,9,448.85,448.85,448.85,448.85,1
20100901|2010-06-09 17:00,10,447.5,447.5,446.3,447.3,3
20100901|2010-06-09 17:30,10,447.3,447.3,447.3,447.3,1
20100901|2010-06-09 18:30,10,448.3,448.3,448.3,448.3,1
20100901|2010-06-09 19:00,10,448.3,452.25,448.3,450.9,10
20100901|2010-06-09 19:30,10,449.9,449.9,449.5,449.5,11
20100901|2010-06-09 20:00,10,447.35,447.35,447.3,447.3,3
20100901|2010-06-09 20:30,10,451.15,453.2,451.15,453.2,7
20100901|2010-06-09 21:00,10,453.45,454.6,453.45,454.6,17
20100901|2010-06-09 21:30,10,453.9,454,453.9,454,13
20100901|2010-06-09 22:30,10,454.8,455.55,454.8,455.55,13
20100901|2010-06-09 23:30,10,456.55,456.55,454.5,456.5,10
20100901|2010-06-10 01:00,10,453.1,453.1,453,453,4
20100901|2010-06-10 01:30,10,453,453,453,453,3
20100901|2010-06-10 02:00,10,451.6,451.6,448.1,449.75,39
20100901|2010-06-10 02:30,10,449.75,449.75,448,448.4,17
20100901|2010-06-10 03:00,10,449.35,449.95,448,448,21
20100901|2010-06-10 03:30,10,448,450.5,447.6,450,54
20100901|2010-06-10 04:00,10,450.25,451.9,450.25,451.9,31
20100901|2010-06-10 04:30,10,451.55,451.9,450.9,450.9,19
20100901|2010-06-10 05:00,10,451.9,451.9,450.85,451,20
20100901|2010-06-10 05:30,10,451,451.9,451,451.15,6
20100901|2010-06-10 06:00,10,451.5,454.85,451.5,454.7,36
20100901|2010-06-10 06:30,10,454.7,454.7,452.85,452.85,13
20100901|2010-06-10 07:00,10,453,454,452.75,453.95,13
20100901|2010-06-10 07:30,10,452.2,453.7,451.6,452,40
20100901|2010-06-10 08:00,10,452.25,453.8,450.45,451,80
20100901|2010-06-10 08:30,10,451,455.15,448.9,454.9,451
20100901|2010-06-10 09:00,10,454.8,456.5,450.6,453,91
20100901|2010-06-10 09:30,10,453,453.6,452.5,453.35,75
20100901|2010-06-10 10:00,10,453.5,453.6,452.25,452.25,82
20100901|2010-06-10 10:30,10,452.85,452.85,451,451.95,83
20100901|2010-06-10 11:00,10,451.85,452.75,449,450.05,90
20100901|2010-06-10 11:30,10,450.1,450.45,448.05,448.95,60
20100901|2010-06-10 12:00,10,449.75,450.3,449.1,450.3,42
20100901|2010-06-10 12:30,10,450.5,450.55,449.9,450,27
20100901|2010-06-10 13:00,10,449.85,450.25,449.3,450.1,10
20100901|2010-06-10 13:30,10,450.1,451.35,450.1,451.35,25
20100901|2010-06-10 14:00,10,450.35,454,448.95,454,76
20100901|2010-06-10 14:30,10,453.1,457.6,452.2,454.5,44
20100901|2010-06-10 15:00,10,455.6,455.65,451.8,451.9,18
20100901|2010-06-10 15:30,10,451.8,451.8,451.8,451.8,1
20100901|2010-06-10 17:30,11,455.2,456,455.2,456,6
20100901|2010-06-10 18:00,11,456.75,457.1,456.75,457.1,3
20100901|2010-06-10 18:30,11,458.65,459,458.65,459,12
20100901|2010-06-10 19:00,11,459,461,457.3,457.3,22
20100901|2010-06-10 20:00,11,458.3,458.3,458.3,458.3,1
20100901|2010-06-10 20:30,11,459.9,460.3,459.6,459.6,13
20100901|2010-06-10 21:00,11,460.2,460.5,459.65,459.65,32
20100901|2010-06-10 21:30,11,457.35,457.35,454.1,454.4,32
20100901|2010-06-10 22:30,11,454,454,454,454,2
20100901|2010-06-10 23:30,11,454.1,454.1,454.1,454.1,1
20100901|2010-06-11 00:00,11,452,452,452,452,4
20100901|2010-06-11 00:30,11,454.35,454.35,454.35,454.35,1
20100901|2010-06-11 01:00,11,455,455,448.9,452.55,22
20100901|2010-06-11 01:30,11,453.75,453.9,452,452,15
20100901|2010-06-11 02:00,11,452.5,452.5,452.5,452.5,3
20100901|2010-06-11 02:30,11,452.7,452.7,451.9,451.9,2
20100901|2010-06-11 03:00,11,451.95,452,451.85,452,10
20100901|2010-06-11 03:30,11,452,452.15,450.35,452.15,20
20100901|2010-06-11 04:00,11,452.3,453.5,452.3,453.5,14
20100901|2010-06-11 04:30,11,453.55,454,452.85,453.25,28
20100901|2010-06-11 05:00,11,453.4,454,453.15,454,15
20100901|2010-06-11 06:00,11,453.75,453.75,453.75,453.75,2
20100901|2010-06-11 07:00,11,454,457,454,455.5,52
20100901|2010-06-11 07:30,11,455.5,456.2,450,450,111
20100901|2010-06-11 08:00,11,450.05,451.2,450,450,95
20100901|2010-06-11 08:30,11,451.05,452.3,449.75,451.9,63
20100901|2010-06-11 09:00,11,451.25,454,451.25,453.3,36
20100901|2010-06-11 09:30,11,453,453.4,452.5,453,34
20100901|2010-06-11 10:00,11,453,453,450,450,28
20100901|2010-06-11 10:30,11,451.2,451.2,449.35,450,19
20100901|2010-06-11 11:00,11,450,450.4,448.15,448.6,22
20100901|2010-06-11 11:30,11,448.4,449.15,446.95,448.3,152
20100901|2010-06-11 12:00,11,447.55,447.55,446.75,447.5,24
20100901|2010-06-11 12:30,11,447.5,447.7,446.5,447.5,74
20100901|2010-06-11 13:00,11,447.7,448.25,447.05,447.05,9
20100901|2010-06-11 13:30,11,447.6,447.6,446.9,447.25,8
20100901|2010-06-11 14:00,11,447.75,448.25,446.85,448,7
20100901|2010-06-11 14:30,11,447.05,447.25,447.05,447.25,2
20100901|2010-06-11 15:00,11,447.8,450.75,447.8,450.75,23
20100901|2010-06-11 15:30,11,450.75,450.75,448.05,448.05,3
20100901|2010-06-13 17:00,14,451.25,453.5,451.25,453.5,9
20100901|2010-06-13 18:00,14,453,453,453,453,3
20100901|2010-06-13 19:00,14,452.95,454.2,452.95,454.2,10
20100901|2010-06-13 19:30,14,454.75,454.75,453,454,15
20100901|2010-06-13 20:00,14,453.15,454,453.15,454,2
20100901|2010-06-13 22:30,14,453.4,453.4,453.4,453.4,3
20100901|2010-06-14 00:00,14,454,455.65,453.9,453.9,20
20100901|2010-06-14 00:30,14,455.75,457,455.75,457,20
20100901|2010-06-14 01:00,14,457,457,457,457,2
20100901|2010-06-14 01:30,14,457,457.25,457,457,6
20100901|2010-06-14 02:00,14,456.7,457.25,456.3,457.25,33
20100901|2010-06-14 02:30,14,457.25,457.25,457.25,457.25,2
20100901|2010-06-14 03:00,14,457,457.25,457,457.25,10
20100901|2010-06-14 03:30,14,458,458.5,458,458,18
20100901|2010-06-14 04:00,14,458,458.5,458,458.5,5
20100901|2010-06-14 04:30,14,459,459,457.5,457.5,5
20100901|2010-06-14 05:00,14,457,457,456.5,456.5,9
20100901|2010-06-14 05:30,14,457.4,457.65,457.25,457.25,9
20100901|2010-06-14 06:00,14,457,457,456,456,26
20100901|2010-06-14 06:30,14,456,456,455.75,455.75,3
20100901|2010-06-14 07:00,14,459.1,459.1,459.1,459.1,2
20100901|2010-06-14 07:30,14,459.05,459.1,457.75,458.25,27
20100901|2010-06-14 08:00,14,458,459,457.5,458,18
20100901|2010-06-14 08:30,14,458.95,459,457.55,457.55,23
20100901|2010-06-14 09:00,14,457.75,457.75,455.8,456.7,107
20100901|2010-06-14 09:30,14,456.85,458.45,456.85,457.9,35
20100901|2010-06-14 10:00,14,458.45,462,457.5,461.45,143
20100901|2010-06-14 10:30,14,461.45,461.45,459.2,459.5,95
20100901|2010-06-14 11:00,14,460.35,462,460.35,461.7,17
20100901|2010-06-14 11:30,14,460.35,463,460.35,462.95,163
20100901|2010-06-14 12:00,14,463,463.1,460.4,460.45,34
20100901|2010-06-14 12:30,14,460.4,460.65,459.65,460,15
20100901|2010-06-14 13:00,14,459.15,460,458.75,458.75,16
20100901|2010-06-14 13:30,14,458.55,459.45,458,459.45,28
20100901|2010-06-14 14:00,14,459.55,459.55,458.5,459.5,12
20100901|2010-06-14 14:30,14,459.6,460,459.6,459.6,7
20100901|2010-06-14 15:00,14,459.9,459.9,459.3,459.3,3
20100901|2010-06-14 17:30,15,459.3,459.3,457.4,457.4,2
20100901|2010-06-14 18:00,15,457.05,457.05,457.05,457.05,1
20100901|2010-06-14 19:00,15,457,460.25,457,459,10
20100901|2010-06-14 19:30,15,460.1,460.2,460.1,460.15,4
20100901|2010-06-14 20:00,15,460.5,460.5,460.1,460.1,8
20100901|2010-06-14 20:30,15,459,459,459,459,5
20100901|2010-06-14 21:30,15,459.25,459.25,459.25,459.25,1
20100901|2010-06-14 22:00,15,459.3,459.4,459.3,459.4,4
20100901|2010-06-14 22:30,15,460.5,460.5,460.5,460.5,4
20100901|2010-06-14 23:30,15,460.5,460.5,460.5,460.5,11
20100901|2010-06-15 00:00,15,461.6,461.6,460.5,460.5,4
20100901|2010-06-15 00:30,15,460.5,460.5,460.5,460.5,1
20100901|2010-06-15 01:00,15,460.55,460.55,458.1,458.1,28
20100901|2010-06-15 01:30,15,458.45,460.75,458.45,460.75,9
20100901|2010-06-15 02:00,15,460.85,460.85,460,460,4
20100901|2010-06-15 02:30,15,458.25,458.25,457.85,457.85,14
20100901|2010-06-15 03:00,15,458.05,459.25,457.85,457.85,9
20100901|2010-06-15 03:30,15,457,458.5,456.95,458.5,21
20100901|2010-06-15 04:00,15,458,458.5,458,458.5,4
20100901|2010-06-15 04:30,15,458.85,462.25,458,461.5,65
20100901|2010-06-15 05:00,15,461.9,461.9,460.85,461.85,26
20100901|2010-06-15 05:30,15,461.65,462,461.65,462,18
20100901|2010-06-15 06:00,15,461.65,462,461.1,461.1,12
20100901|2010-06-15 06:30,15,461.05,461.05,461.05,461.05,1
20100901|2010-06-15 07:00,15,459.7,461.5,459.65,461.1,10
20100901|2010-06-15 07:30,15,460.1,460.1,460.1,460.1,2
20100901|2010-06-15 08:00,15,461,462.4,461,462,18
20100901|2010-06-15 08:30,15,462.3,462.9,461.55,462.2,59
20100901|2010-06-15 09:00,15,462.85,463.25,462.5,463.25,34
20100901|2010-06-15 09:30,15,463.4,465.5,463.4,463.9,86
20100901|2010-06-15 10:00,15,463.75,464.95,463.75,464.95,32
20100901|2010-06-15 10:30,15,464.7,468.9,464.5,468,77
20100901|2010-06-15 11:00,15,468,476.25,466,473.1,234
20100901|2010-06-15 11:30,15,473.1,479,471.3,476.25,191
20100901|2010-06-15 12:00,15,476.25,476.25,473.5,474.2,10
20100901|2010-06-15 12:30,15,474.5,474.5,473.5,473.5,19
20100901|2010-06-15 13:00,15,474.25,474.25,473,473.25,19
20100901|2010-06-15 13:30,15,472.6,474.25,470.55,470.55,50
20100901|2010-06-15 14:00,15,472.7,472.7,471.75,471.75,7
20100901|2010-06-15 14:30,15,472,473.35,471.15,472.4,6
20100901|2010-06-15 15:00,15,473.5,474.3,473.5,474.1,3
20100901|2010-06-15 15:30,15,472.45,473.9,472.45,473.9,3
20100901|2010-06-15 17:30,16,473,473,473,473,1
20100901|2010-06-15 18:30,16,473,473,473,473,4
20100901|2010-06-15 19:00,16,473,474.5,473,474.5,3
20100901|2010-06-15 19:30,16,474.5,474.5,472.7,474.5,10
20100901|2010-06-15 20:00,16,474,474,472.6,472.6,7
20100901|2010-06-15 20:30,16,474,474,474,474,1
20100901|2010-06-15 21:00,16,474,474.5,474,474.5,14
20100901|2010-06-15 21:30,16,474.5,474.5,474.5,474.5,10
20100901|2010-06-15 22:00,16,474.5,474.5,474,474,7
20100901|2010-06-15 22:30,16,474.5,474.5,474.5,474.5,1
20100901|2010-06-15 23:00,16,474.5,474.5,473.9,473.9,2
20100901|2010-06-15 23:30,16,474.35,475,474.35,475,3
20100901|2010-06-16 00:00,16,475.9,475.9,475.9,475.9,1
20100901|2010-06-16 00:30,16,475,475.2,475,475.15,8
20100901|2010-06-16 01:00,16,475.45,476.25,475.45,476.25,5
20100901|2010-06-16 01:30,16,476.1,476.1,476.1,476.1,5
20100901|2010-06-16 02:00,16,476.45,476.45,474.5,475,35
20100901|2010-06-16 02:30,16,474.5,474.5,473,473.5,33
20100901|2010-06-16 03:00,16,473.35,474.7,473.35,473.8,34
20100901|2010-06-16 03:30,16,474.2,474.2,472,472,82
20100901|2010-06-16 04:30,16,472.5,473.55,472.5,473.25,5
20100901|2010-06-16 05:00,16,473.5,473.5,473.1,473.1,3
20100901|2010-06-16 05:30,16,473.5,474.5,473.5,474,16
20100901|2010-06-16 06:00,16,474,474.8,472.5,474.8,19
20100901|2010-06-16 06:30,16,473.9,473.9,472.5,472.5,20
20100901|2010-06-16 07:00,16,472,472.25,471.5,472.25,44
20100901|2010-06-16 07:30,16,472.9,472.9,472,472,47
20100901|2010-06-16 08:00,16,471.65,472.6,470.65,472.3,83
20100901|2010-06-16 08:30,16,472.85,472.85,471.65,472.6,40
20100901|2010-06-16 09:00,16,472.8,472.8,471,471.5,87
20100901|2010-06-16 09:30,16,471,475.65,470.7,475,104
20100901|2010-06-16 10:00,16,475,475,473.3,474.5,112
20100901|2010-06-16 10:30,16,474.5,475.45,473.6,475.45,43
20100901|2010-06-16 11:00,16,475.1,475.1,474.25,474.95,21
20100901|2010-06-16 11:30,16,474.9,475.35,473.55,475.35,46
20100901|2010-06-16 12:00,16,474.85,474.85,474.1,474.1,3
20100901|2010-06-16 12:30,16,474.1,474.1,474,474,6
20100901|2010-06-16 13:00,16,474.45,474.45,474.3,474.3,6
20100901|2010-06-16 13:30,16,474.8,474.8,474.05,474.05,3
20100901|2010-06-16 14:00,16,474.65,474.85,473.4,473.4,49
20100901|2010-06-16 14:30,16,473.3,475.25,473.3,475,9
20100901|2010-06-16 15:00,16,475.3,475.8,473.6,474.9,11
20100901|2010-06-16 15:30,16,474.9,475.35,474.9,475.35,5
20100901|2010-06-16 18:30,17,475.95,476,475.95,475.95,5
20100901|2010-06-16 19:00,17,474.5,475.8,474.45,474.45,4
20100901|2010-06-16 19:30,17,475,475.2,475,475.2,5
20100901|2010-06-16 20:00,17,474.5,474.5,474.5,474.5,1
20100901|2010-06-16 20:30,17,473.55,473.55,470.1,471.3,14
20100901|2010-06-16 21:00,17,472,472,472,472,1
20100901|2010-06-16 23:00,17,471.8,471.8,471.8,471.8,1
20100901|2010-06-16 23:30,17,472,472,472,472,3
20100901|2010-06-17 00:00,17,472.1,472.6,472.1,472.6,3
20100901|2010-06-17 00:30,17,472.5,472.6,472.5,472.6,3
20100901|2010-06-17 01:00,17,472.6,472.6,472.2,472.6,9
20100901|2010-06-17 01:30,17,472.25,472.25,472.25,472.25,2
20100901|2010-06-17 02:00,17,472.4,472.4,469,469,25
20100901|2010-06-17 02:30,17,468.65,468.75,468.3,468.5,10
20100901|2010-06-17 03:00,17,468.5,469.05,468.5,469.05,29
20100901|2010-06-17 03:30,17,470,471.4,470,471.4,34
20100901|2010-06-17 04:00,17,472.3,472.3,472.3,472.3,10
20100901|2010-06-17 04:30,17,472.95,475,472.95,475,20
20100901|2010-06-17 05:30,17,474,474,473.2,474,13
20100901|2010-06-17 06:00,17,475,475,475,475,5
20100901|2010-06-17 06:30,17,474.05,477,474.05,477,69
20100901|2010-06-17 07:00,17,477,479.8,476.35,477.95,149
20100901|2010-06-17 07:30,17,477.5,484,477,481,240
20100901|2010-06-17 08:00,17,481,483.45,480.4,483.45,100
20100901|2010-06-17 08:30,17,482.3,483.3,481.85,483.05,130
20100901|2010-06-17 09:00,17,481.95,483,477.3,477.3,68
20100901|2010-06-17 09:30,17,477.25,479.2,475.3,475.35,160
20100901|2010-06-17 10:00,17,476.05,477.8,475.35,477.3,56
20100901|2010-06-17 10:30,17,477.05,479.1,476.7,478.6,38
20100901|2010-06-17 11:00,17,478.55,481.9,478.4,479.55,203
20100901|2010-06-17 11:30,17,480.4,481.4,479.45,480.8,34
20100901|2010-06-17 12:00,17,480.8,480.8,479.4,480,12
20100901|2010-06-17 12:30,17,480.15,482.95,480.1,482.85,23
20100901|2010-06-17 13:00,17,482.15,482.85,480.05,480.05,27
20100901|2010-06-17 13:30,17,480.1,482.3,480.1,482.3,3
20100901|2010-06-17 14:00,17,482.05,482.15,482.05,482.1,3
20100901|2010-06-17 14:30,17,482.4,483.95,482,483.95,25
20100901|2010-06-17 15:00,17,483.9,483.9,480.7,480.7,8
20100901|2010-06-17 15:30,17,481.5,481.5,481.5,481.5,1
20100901|2010-06-17 19:00,18,482,482,482,482,1
20100901|2010-06-17 19:30,18,482.65,483.5,482.65,482.65,5
20100901|2010-06-17 20:30,18,480.2,480.2,480.2,480.2,1
20100901|2010-06-17 22:00,18,482,482,482,482,1
20100901|2010-06-17 23:00,18,482,482,482,482,1
20100901|2010-06-18 00:30,18,481.3,481.3,481.15,481.3,4
20100901|2010-06-18 01:00,18,482,482,480.15,480.15,5
20100901|2010-06-18 02:00,18,480.5,480.5,478.5,478.5,17
20100901|2010-06-18 02:30,18,479.5,479.5,478.2,479.2,13
20100901|2010-06-18 03:00,18,479.25,479.25,478,478,13
20100901|2010-06-18 03:30,18,479,479,479,479,1
20100901|2010-06-18 04:00,18,478.5,478.5,477,477,51
20100901|2010-06-18 04:30,18,476.7,477,475.85,476.35,9
20100901|2010-06-18 05:00,18,476,477,476,476.95,37
20100901|2010-06-18 05:30,18,476.2,476.2,475,475,2
20100901|2010-06-18 06:00,18,478,480,478,480,20
20100901|2010-06-18 06:30,18,480.8,485.8,480.8,484.5,37
20100901|2010-06-18 07:00,18,484.5,484.5,481.3,482.05,31
20100901|2010-06-18 07:30,18,482.5,485.35,482.5,483.85,58
20100901|2010-06-18 08:00,18,485.15,485.15,483.9,484.75,36
20100901|2010-06-18 08:30,18,484.75,484.75,483.3,483.3,92
20100901|2010-06-18 09:00,18,483.25,491.45,483.05,489.5,159
20100901|2010-06-18 09:30,18,490,491,487,488.1,102
20100901|2010-06-18 10:00,18,487.85,492.25,487.35,489.25,171
20100901|2010-06-18 10:30,18,489.95,495.9,489.95,491.55,135
20100901|2010-06-18 11:00,18,491.6,493,491.55,492.1,36
20100901|2010-06-18 11:30,18,491.55,491.55,489.9,491.5,41
20100901|2010-06-18 12:00,18,491.5,491.5,489.5,490.1,12
20100901|2010-06-18 12:30,18,490,492.05,489.5,489.5,7
20100901|2010-06-18 13:00,18,490,490,490,490,26
20100901|2010-06-18 13:30,18,490,490,490,490,10
20100901|2010-06-18 14:00,18,490,491,490,491,3
20100901|2010-06-18 14:30,18,491,492.5,490.2,490.8,12
20100901|2010-06-18 15:00,18,490.3,490.7,490.3,490.7,2
20100901|2010-06-18 15:30,18,490.3,490.95,490.3,490.4,8
20100901|2010-06-18 16:00,18,490.55,490.55,490.55,490.55,1
20100901|2010-06-20 17:00,21,492.4,492.4,491,491,7
20100901|2010-06-20 18:00,21,493.25,494.6,493.25,494.6,45
20100901|2010-06-20 18:30,21,494.75,495.3,494.75,494.75,12
20100901|2010-06-20 19:00,21,495.3,495.3,494,494,35
20100901|2010-06-20 19:30,21,495,495,495,495,3
20100901|2010-06-20 20:00,21,494.5,494.5,494,494,31
20100901|2010-06-20 22:30,21,495.8,496.5,494.9,496.5,98
20100901|2010-06-20 23:00,21,496.25,496.8,495.85,496.8,9
20100901|2010-06-20 23:30,21,496,499.9,496,499.45,33
20100901|2010-06-21 00:00,21,499.5,499.9,499.5,499.9,11
20100901|2010-06-21 00:30,21,499.85,500.3,498.6,498.6,10
20100901|2010-06-21 01:00,21,498.1,498.1,498,498,2
20100901|2010-06-21 01:30,21,497.05,497.5,496.85,496.85,14
20100901|2010-06-21 02:00,21,497.5,500,495.95,500,30
20100901|2010-06-21 02:30,21,500.7,501.7,499.2,499.2,43
20100901|2010-06-21 03:00,21,500,500.55,500,500,21
20100901|2010-06-21 03:30,21,500,501,499.5,499.5,76
20100901|2010-06-21 04:00,21,500,500,498.6,499.05,10
20100901|2010-06-21 04:30,21,499.6,503,499.6,502.75,8
20100901|2010-06-21 05:00,21,499.6,500.6,498.15,499.75,68
20100901|2010-06-21 05:30,21,499.7,500,499.7,500,14
20100901|2010-06-21 06:00,21,500.25,501.5,500,500.8,11
20100901|2010-06-21 06:30,21,502.1,503.2,502.1,503.05,64
20100901|2010-06-21 07:00,21,503.55,504.95,503.15,503.15,127
20100901|2010-06-21 07:30,21,503.15,503.7,501,502.7,42
20100901|2010-06-21 08:00,21,502,506.3,501.95,506.25,132
20100901|2010-06-21 08:30,21,506.25,506.25,500.95,502.2,148
20100901|2010-06-21 09:00,21,502.05,502.7,501.8,502.6,75
20100901|2010-06-21 09:30,21,502,502,500.2,502,89
20100901|2010-06-21 10:00,21,501.5,501.5,499.25,500.7,109
20100901|2010-06-21 10:30,21,500.8,501.5,499.65,500.2,92
20100901|2010-06-21 11:00,21,500.75,500.9,496,496.8,119
20100901|2010-06-21 11:30,21,497,497.7,492,496.1,112
20100901|2010-06-21 12:00,21,494.2,494.9,491.25,494.2,106
20100901|2010-06-21 12:30,21,494.2,494.45,491.1,492,47
20100901|2010-06-21 13:00,21,491.95,495.15,491.1,494.65,41
20100901|2010-06-21 13:30,21,494.8,495.75,493.6,495.05,34
20100901|2010-06-21 14:00,21,495.4,497.15,492.9,493,36
20100901|2010-06-21 14:30,21,493.9,493.9,492,493.3,25
20100901|2010-06-21 15:00,21,493.8,493.8,490.25,493.2,17
20100901|2010-06-21 15:30,21,493.2,493.2,493.2,493.2,1
20100901|2010-06-21 17:00,22,494.5,494.5,494.5,494.5,1
20100901|2010-06-21 17:30,22,494.8,494.8,494.8,494.8,1
20100901|2010-06-21 18:00,22,494.8,494.8,494.8,494.8,1
20100901|2010-06-21 19:00,22,493.85,494.8,492.95,493.05,10
20100901|2010-06-21 19:30,22,493.2,493.3,493.2,493.3,2
20100901|2010-06-21 20:00,22,493.9,494.8,493.9,494.8,44
20100901|2010-06-21 21:00,22,494.75,495.85,494.1,494.1,22
20100901|2010-06-21 21:30,22,494.4,494.4,494.1,494.1,2
20100901|2010-06-21 22:00,22,494.05,495.3,494.05,494.85,3
20100901|2010-06-21 22:30,22,495,495.25,493.9,495.25,6
20100901|2010-06-21 23:00,22,495.25,495.25,495.25,495.25,2
20100901|2010-06-21 23:30,22,493.9,494.1,493.4,494,5
20100901|2010-06-22 00:00,22,493,493,493,493,2
20100901|2010-06-22 00:30,22,493,493,493,493,9
20100901|2010-06-22 01:00,22,492.9,493.4,492.55,492.9,17
20100901|2010-06-22 01:30,22,492.9,492.9,492.9,492.9,1
20100901|2010-06-22 02:00,22,493.45,493.45,493,493,8
20100901|2010-06-22 02:30,22,493,493,492,492,11
20100901|2010-06-22 03:00,22,492.1,493,492.1,493,27
20100901|2010-06-22 03:30,22,492.5,494.1,492.5,493.5,9
20100901|2010-06-22 04:00,22,494,494.05,484.65,484.65,172
20100901|2010-06-22 04:30,22,485,486,481.25,481.25,251
20100901|2010-06-22 05:00,22,481.95,484.5,480.5,484.5,120
20100901|2010-06-22 05:30,22,484.5,484.5,484.5,484.5,8
20100901|2010-06-22 06:00,22,483.85,484,478,481.1,165
20100901|2010-06-22 06:30,22,481,481.5,478.1,481,53
20100901|2010-06-22 07:00,22,481.1,483.75,480.75,482.45,46
20100901|2010-06-22 07:30,22,482.75,486.9,482.35,486.15,89
20100901|2010-06-22 08:00,22,486,492.1,485.55,492.1,169
20100901|2010-06-22 08:30,22,491.9,492.6,488.65,488.65,109
20100901|2010-06-22 09:00,22,488.25,491,486,490.9,44
20100901|2010-06-22 09:30,22,490,490.7,486.6,489.55,143
20100901|2010-06-22 10:00,22,488.95,491,488.5,490.35,96
20100901|2010-06-22 10:30,22,490.35,491,488.15,488.2,40
20100901|2010-06-22 11:00,22,489.5,489.5,489,489,12
20100901|2010-06-22 11:30,22,489,489.95,488.2,489.95,85
20100901|2010-06-22 12:00,22,489.8,490,488.3,488.3,20
20100901|2010-06-22 13:00,22,487.95,488.95,487.75,488.95,32
20100901|2010-06-22 13:30,22,487.55,487.55,485.75,485.75,10
20100901|2010-06-22 14:00,22,485.75,486,485.05,485.05,8
20100901|2010-06-22 14:30,22,485.05,487.4,483.95,485.1,27
20100901|2010-06-22 15:00,22,486.75,487,486.75,487,2
20100901|2010-06-22 15:30,22,487.6,487.65,485.1,485.1,4
20100901|2010-06-22 16:00,22,485,485,485,485,2
20100901|2010-06-22 19:00,23,485.1,485.1,484.2,484.2,7
20100901|2010-06-22 19:30,23,483.9,483.95,483.4,483.4,19
20100901|2010-06-22 20:00,23,482,483.65,482,483.65,8
20100901|2010-06-22 20:30,23,483.65,485.4,483.65,485.4,2
20100901|2010-06-22 21:00,23,486,487.95,486,487.95,6
20100901|2010-06-22 21:30,23,487.5,487.5,483.6,483.6,17
20100901|2010-06-22 23:30,23,485.3,485.3,485.3,485.3,3
20100901|2010-06-23 00:00,23,485.2,485.4,485.2,485.4,2
20100901|2010-06-23 00:30,23,484.4,484.4,484.4,484.4,1
20100901|2010-06-23 01:00,23,483.2,483.3,482.5,483.3,3
20100901|2010-06-23 01:30,23,483.4,484.6,483.4,484.6,3
20100901|2010-06-23 02:00,23,484.45,485.95,483.5,485.8,16
20100901|2010-06-23 02:30,23,485.45,486,484.3,484.3,25
20100901|2010-06-23 03:00,23,483.75,486,482.9,484.65,14
20100901|2010-06-23 03:30,23,486,486,486,486,4
20100901|2010-06-23 04:00,23,485.65,485.65,485.4,485.4,2
20100901|2010-06-23 04:30,23,486.2,486.2,486,486,6
20100901|2010-06-23 05:00,23,486,487.9,486,487.9,39
20100901|2010-06-23 05:30,23,488.1,488.1,487.45,487.45,2
20100901|2010-06-23 06:00,23,488.7,488.9,488.7,488.9,14
20100901|2010-06-23 06:30,23,488.95,489,488.55,488.55,24
20100901|2010-06-23 07:00,23,488.95,488.95,487,487.25,8
20100901|2010-06-23 07:30,23,486.65,488.2,485.65,486.4,55
20100901|2010-06-23 08:00,23,486.5,486.6,481.1,483.55,125
20100901|2010-06-23 08:30,23,483.1,484.25,474.15,477,207
20100901|2010-06-23 09:00,23,476.4,478.55,472,472,225
20100901|2010-06-23 09:30,23,472,475.95,472,475.85,282
20100901|2010-06-23 10:00,23,475.95,476.35,473.55,475,67
20100901|2010-06-23 10:30,23,474.95,475.3,473.1,473.1,34
20100901|2010-06-23 11:00,23,474.7,475.6,474.5,474.55,53
20100901|2010-06-23 11:30,23,474.95,475.55,473.9,474.5,39
20100901|2010-06-23 12:00,23,474.5,474.95,473.1,474.5,23
20100901|2010-06-23 12:30,23,474.95,475,474.15,475,21
20100901|2010-06-23 13:00,23,474.25,475,473.85,474.55,12
20100901|2010-06-23 13:30,23,475.3,475.75,474.5,474.5,61
20100901|2010-06-23 14:00,23,474.55,475.25,474.1,474.5,14
20100901|2010-06-23 14:30,23,474.25,474.4,474.2,474.3,12
20100901|2010-06-23 15:00,23,474,474.05,472.5,472.5,8
20100901|2010-06-23 15:30,23,474,474,472.55,472.55,3
20100901|2010-06-23 17:00,24,474.35,474.35,474,474,3
20100901|2010-06-23 17:30,24,474.25,474.25,474.25,474.25,1
20100901|2010-06-23 18:00,24,475.6,475.6,475.6,475.6,1
20100901|2010-06-23 18:30,24,475.6,475.6,475.6,475.6,3
20100901|2010-06-23 19:00,24,473.5,474.8,473.35,474.8,7
20100901|2010-06-23 19:30,24,472.35,475,472.1,475,8
20100901|2010-06-23 20:00,24,475,475.4,474,475.4,4
20100901|2010-06-23 20:30,24,475.5,475.7,475.5,475.7,2
20100901|2010-06-23 21:00,24,476.25,478,476.25,478,11
20100901|2010-06-23 22:00,24,477.85,478,477.85,478,4
20100901|2010-06-23 22:30,24,478,479,478,479,5
20100901|2010-06-23 23:00,24,479,479,478.3,478.3,2
20100901|2010-06-24 00:00,24,478.65,478.65,477.3,477.3,3
20100901|2010-06-24 00:30,24,476.9,476.9,476.5,476.5,4
20100901|2010-06-24 01:00,24,474.65,475.9,474.65,475.9,3
20100901|2010-06-24 02:00,24,474.9,474.9,473.5,473.5,15
20100901|2010-06-24 02:30,24,474,475.5,473.25,474,29
20100901|2010-06-24 03:00,24,473.15,473.6,472,473.6,53
20100901|2010-06-24 03:30,24,471.6,471.6,468,469.4,113
20100901|2010-06-24 04:00,24,469.3,470.7,469.3,470.2,18
20100901|2010-06-24 04:30,24,470.95,471.15,469.95,471.15,9
20100901|2010-06-24 05:00,24,470.2,471.15,470.2,471.15,7
20100901|2010-06-24 05:30,24,472,472,472,472,2
20100901|2010-06-24 06:00,24,470.7,471.5,470.7,470.85,19
20100901|2010-06-24 06:30,24,470.6,470.6,461.9,467.95,194
20100901|2010-06-24 07:00,24,466.45,466.45,464,464.5,52
20100901|2010-06-24 07:30,24,464.5,467.4,462.9,466.9,111
20100901|2010-06-24 08:00,24,466.5,466.75,465.8,465.8,17
20100901|2010-06-24 08:30,24,466.75,467.75,466.25,466.4,66
20100901|2010-06-24 09:00,24,466.8,469.45,466.75,469.45,42
20100901|2010-06-24 09:30,24,469.4,472.55,467,470.25,187
20100901|2010-06-24 10:00,24,469.95,472,468.25,471.1,66
20100901|2010-06-24 10:30,24,471.1,474.75,470.2,474.7,79
20100901|2010-06-24 11:00,24,474.7,474.75,471.6,472.5,26
20100901|2010-06-24 11:30,24,472,472.5,467.6,470,48
20100901|2010-06-24 12:00,24,471.5,473,471.5,473,41
20100901|2010-06-24 12:30,24,474.2,476.1,472.2,475.75,32
20100901|2010-06-24 13:00,24,475.9,477.7,475.9,477.7,20
20100901|2010-06-24 13:30,24,477.7,477.7,476.55,476.75,37
20100901|2010-06-24 14:00,24,476.05,476.7,474.15,474.55,72
20100901|2010-06-24 14:30,24,474.8,474.9,472.3,472.45,64
20100901|2010-06-24 15:00,24,472.45,473.45,472.45,473.45,12
20100901|2010-06-24 15:30,24,473.45,473.45,473.45,473.45,1
20100901|2010-06-24 16:00,24,473.45,473.45,473.45,473.45,1
20100901|2010-06-24 18:00,25,471,471,471,471,1
20100901|2010-06-24 19:00,25,474.8,475.2,473.8,473.8,4
20100901|2010-06-24 19:30,25,474.5,474.5,474.5,474.5,2
20100901|2010-06-24 20:00,25,475.2,476.6,475.2,476.4,15
20100901|2010-06-24 20:30,25,476.6,477.95,476.6,476.9,13
20100901|2010-06-24 21:00,25,477.1,477.1,476.9,476.9,2
20100901|2010-06-24 22:00,25,475.6,475.6,474.6,474.75,11
20100901|2010-06-24 22:30,25,475.15,475.15,475.15,475.15,2
20100901|2010-06-24 23:30,25,471,471,471,471,4
20100901|2010-06-25 00:00,25,472.05,472.05,472,472,2
20100901|2010-06-25 01:00,25,473,473.45,472.2,472.2,5
20100901|2010-06-25 01:30,25,472.45,472.9,471,472.9,120
20100901|2010-06-25 02:00,25,472.9,473.5,472.9,473.5,25
20100901|2010-06-25 02:30,25,473.5,473.5,473.1,473.1,19
20100901|2010-06-25 03:00,25,475,475.5,474.5,474.5,17
20100901|2010-06-25 03:30,25,473.5,473.5,472,472,12
20100901|2010-06-25 04:00,25,471,471.5,464.8,464.9,116
20100901|2010-06-25 04:30,25,467,467.7,467,467.7,22
20100901|2010-06-25 05:00,25,465.9,465.9,465.9,465.9,1
20100901|2010-06-25 05:30,25,467.7,473.6,467.7,473.6,39
20100901|2010-06-25 06:00,25,472,477,472,475.2,74
20100901|2010-06-25 06:30,25,475.2,476.5,473.8,476.5,26
20100901|2010-06-25 07:00,25,477.5,477.5,474.75,475,32
20100901|2010-06-25 07:30,25,475,476.7,468.35,469.6,88
20100901|2010-06-25 08:00,25,469.5,477,468.25,472.75,181
20100901|2010-06-25 08:30,25,472.65,473.45,471,473.45,20
20100901|2010-06-25 09:00,25,473.45,473.75,472,473.1,53
20100901|2010-06-25 09:30,25,472.8,473.25,469,469.75,123
20100901|2010-06-25 10:00,25,469.65,471.25,469.15,471.25,72
20100901|2010-06-25 10:30,25,473,477.25,472.5,476.95,69
20100901|2010-06-25 11:00,25,477.5,478,476.85,477.5,95
20100901|2010-06-25 11:30,25,477.85,478,477.5,477.65,86
20100901|2010-06-25 12:00,25,477.65,478.3,477.05,477.05,30
20100901|2010-06-25 12:30,25,477.95,478.5,477.5,478.5,75
20100901|2010-06-25 13:00,25,478.5,479,478.3,478.3,19
20100901|2010-06-25 13:30,25,478.95,478.95,476.9,478.65,31
20100901|2010-06-25 14:00,25,479.4,479.5,478.5,478.5,19
20100901|2010-06-25 14:30,25,479.2,479.25,478.35,478.75,15
20100901|2010-06-25 15:00,25,478.8,479.15,478,479.15,8
20100901|2010-06-25 15:30,25,479.15,479.15,478.05,478.05,11
20100901|2010-06-27 17:00,28,478.1,478.7,478.1,478.7,2
20100901|2010-06-27 17:30,28,478,478,478,478,4
20100901|2010-06-27 19:00,28,479.35,480.35,479.35,479.5,8
20100901|2010-06-27 19:30,28,480.35,481.8,480.1,481.8,13
20100901|2010-06-27 20:00,28,481.8,481.8,479.8,480,7
20100901|2010-06-27 21:00,28,481.4,481.5,481.4,481.5,2
20100901|2010-06-27 22:00,28,481.65,481.8,481.65,481.65,5
20100901|2010-06-27 22:30,28,481.65,482,480.9,480.9,22
20100901|2010-06-27 23:00,28,481.65,481.65,481.65,481.65,1
20100901|2010-06-27 23:30,28,482.05,482.05,481.5,481.5,7
20100901|2010-06-28 00:30,28,482,482,481.1,481.1,2
20100901|2010-06-28 01:00,28,481,481.5,480.8,480.8,19
20100901|2010-06-28 02:00,28,481,481.5,481,481.5,9
20100901|2010-06-28 02:30,28,480.7,480.7,480.2,480.2,7
20100901|2010-06-28 03:00,28,480.2,480.2,480.2,480.2,1
20100901|2010-06-28 03:30,28,481.3,481.5,481.1,481.5,14
20100901|2010-06-28 04:00,28,482,482.35,481.35,482.25,19
20100901|2010-06-28 04:30,28,482.1,482.1,482,482,9
20100901|2010-06-28 05:00,28,482.35,484.2,482.35,482.9,11
20100901|2010-06-28 05:30,28,483,483.8,482.45,483.8,12
20100901|2010-06-28 06:00,28,483.5,483.5,483.5,483.5,1
20100901|2010-06-28 06:30,28,483.6,483.65,482.45,483.65,23
20100901|2010-06-28 07:00,28,483.4,483.8,482.4,483,23
20100901|2010-06-28 07:30,28,483.8,483.8,481.75,482.9,31
20100901|2010-06-28 08:00,28,482,482,478,479.05,87
20100901|2010-06-28 08:30,28,479.05,479.25,478,478.4,63
20100901|2010-06-28 09:00,28,478.05,479.55,477,477.05,140
20100901|2010-06-28 09:30,28,477.05,477.6,471.8,472.4,202
20100901|2010-06-28 10:00,28,472.65,476,472.65,475.7,45
20100901|2010-06-28 10:30,28,476.45,476.55,472.4,472.4,91
20100901|2010-06-28 11:00,28,472.4,474.1,471,471,105
20100901|2010-06-28 11:30,28,471.9,473,471.3,472.95,91
20100901|2010-06-28 12:00,28,471.85,471.85,468.5,470.2,52
20100901|2010-06-28 12:30,28,470.25,470.25,468.55,470.15,30
20100901|2010-06-28 13:00,28,468.55,470.2,468.4,468.75,38
20100901|2010-06-28 13:30,28,469,469,468,468.35,22
20100901|2010-06-28 14:00,28,468.1,468.15,467.55,467.55,51
20100901|2010-06-28 14:30,28,468.05,468.45,466.2,466.8,36
20100901|2010-06-28 15:00,28,466.7,468.9,466.7,468.15,9
20100901|2010-06-28 15:30,28,468,468.5,468,468.5,2
20100901|2010-06-28 19:00,29,469.55,470,469.55,470,5
20100901|2010-06-28 20:00,29,470,470,468.25,468.25,5
20100901|2010-06-28 20:30,29,467,467,466.9,466.9,2
20100901|2010-06-28 21:00,29,468,468,468,468,2
20100901|2010-06-28 21:30,29,469.15,469.15,469.15,469.15,1
20100901|2010-06-28 22:00,29,470.3,470.5,470.3,470.5,5
20100901|2010-06-28 22:30,29,469.75,470.55,469.75,470.55,4
20100901|2010-06-29 00:00,29,468,468.5,468,468,3
20100901|2010-06-29 00:30,29,467.3,468.9,467.3,468.9,5
20100901|2010-06-29 01:00,29,467,467.15,464.05,465.25,48
20100901|2010-06-29 01:30,29,463.25,464.85,462.2,464,9
20100901|2010-06-29 02:00,29,463.25,465,462.85,463,24
20100901|2010-06-29 02:30,29,464,464,462.2,462.2,22
20100901|2010-06-29 03:00,29,462.2,462.2,459.95,460,148
20100901|2010-06-29 03:30,29,460,464,458.45,464,39
20100901|2010-06-29 04:00,29,463.5,465.3,463.5,463.8,22
20100901|2010-06-29 04:30,29,464,464.1,463,463,36
20100901|2010-06-29 05:00,29,463.25,466.55,463,466.55,29
20100901|2010-06-29 05:30,29,465.5,465.5,465.1,465.35,6
20100901|2010-06-29 06:00,29,465.3,465.5,464.25,464.75,48
20100901|2010-06-29 06:30,29,464.75,464.75,462.3,462.3,64
20100901|2010-06-29 07:00,29,462.3,463.5,460.1,460.1,79
20100901|2010-06-29 07:30,29,460.1,465.4,459.75,464,157
20100901|2010-06-29 08:00,29,464.05,464.75,459.9,461.75,118
20100901|2010-06-29 08:30,29,461.25,465.2,455,456.5,405
20100901|2010-06-29 09:00,29,456,458.45,452.5,454.6,307
20100901|2010-06-29 09:30,29,454.6,456.55,453.1,454,172
20100901|2010-06-29 10:00,29,454,456.1,453,455,63
20100901|2010-06-29 10:30,29,455.8,456.9,454.15,455.25,44
20100901|2010-06-29 11:00,29,455.85,460,455.25,457.4,83
20100901|2010-06-29 11:30,29,459,459.4,454,454,115
20100901|2010-06-29 12:00,29,455.8,455.8,450.1,451.85,144
20100901|2010-06-29 12:30,29,451.5,452.35,450.65,450.65,46
20100901|2010-06-29 13:00,29,451.75,452.9,450.95,452.9,22
20100901|2010-06-29 13:30,29,452.05,452.6,451.55,451.55,10
20100901|2010-06-29 14:00,29,452,452,450,451.3,54
20100901|2010-06-29 14:30,29,451,453,448,450,78
20100901|2010-06-29 15:00,29,449.95,452.75,449.95,450.95,4
20100901|2010-06-29 15:30,29,451.2,453,451.2,452,6
20100901|2010-06-29 16:00,29,450.95,451,450.95,451,3
20100901|2010-06-29 19:00,30,452,452.5,451.65,451.65,12
20100901|2010-06-29 19:30,30,451,451.75,451,451.75,6
20100901|2010-06-29 20:00,30,452,453.35,452,452.55,18
20100901|2010-06-29 20:30,30,452.5,452.5,452,452,6
20100901|2010-06-29 21:30,30,452.35,453.65,452.35,453.65,11
20100901|2010-06-29 22:00,30,453.2,453.2,452.95,452.95,3
20100901|2010-06-29 23:00,30,453.9,454,453.9,454,2
20100901|2010-06-29 23:30,30,454.6,455,452.45,453.2,23
20100901|2010-06-30 00:00,30,453.2,453.75,452,453.75,20
20100901|2010-06-30 00:30,30,451.5,454.2,451.5,453.9,7
20100901|2010-06-30 01:00,30,450.15,450.55,450.15,450.55,3
20100901|2010-06-30 01:30,30,453.8,455,453.8,454.5,30
20100901|2010-06-30 02:00,30,455,456.5,453.7,456.5,89
20100901|2010-06-30 02:30,30,455.55,456.2,455,455,17
20100901|2010-06-30 03:00,30,455,455.6,454,455.1,23
20100901|2010-06-30 03:30,30,456.55,456.55,448.25,448.25,98
20100901|2010-06-30 04:00,30,448.55,452.9,446.55,452.9,64
20100901|2010-06-30 04:30,30,452.9,458.5,452.9,458.5,26
20100901|2010-06-30 05:00,30,458.75,462,457.7,457.7,89
20100901|2010-06-30 05:30,30,457.85,458.5,457.55,457.55,6
20100901|2010-06-30 06:00,30,457.55,458.2,457.55,458.2,2
20100901|2010-06-30 06:30,30,457.85,458.2,457.1,457.1,8
20100901|2010-06-30 07:00,30,457.2,457.2,450.6,451.1,98
20100901|2010-06-30 07:30,30,451.55,452.9,450,450.45,70
20100901|2010-06-30 08:00,30,449.2,449.2,440.25,442.2,299
20100901|2010-06-30 08:30,30,442.2,445.2,440.1,444,394
20100901|2010-06-30 09:00,30,444,450.5,444,449,283
20100901|2010-06-30 09:30,30,448.5,449.25,438.5,440.1,261
20100901|2010-06-30 10:00,30,440.1,443,439,443,201
20100901|2010-06-30 10:30,30,442.65,447.35,442.65,446.8,112
20100901|2010-06-30 11:00,30,446.8,447.35,443,443,92
20100901|2010-06-30 11:30,30,443.05,445.05,443,445.05,88
20100901|2010-06-30 12:00,30,444.35,445.05,442.5,445,40
20100901|2010-06-30 12:30,30,445,445.8,442.15,445.8,31
20100901|2010-06-30 13:00,30,444.95,444.95,443.5,443.8,7
20100901|2010-06-30 13:30,30,444.45,445.3,443.4,445.3,86
20100901|2010-06-30 14:00,30,443.8,444.05,442.95,442.95,7
20100901|2010-06-30 14:30,30,442.4,445.3,442.4,442.8,79
20100901|2010-06-30 15:00,30,443.3,446,443,443,4
20100901|2010-06-30 16:00,30,443,443,443,443,5
20100901|2010-06-30 17:30,1,441.55,441.55,441.55,441.55,21
20100901|2010-06-30 18:30,1,442,442,442,442,2
20100901|2010-06-30 19:00,1,443.45,443.45,441.25,441.25,21
20100901|2010-06-30 19:30,1,441.25,442.5,441.25,442.5,9
20100901|2010-06-30 20:00,1,441.15,441.15,441.1,441.1,4
20100901|2010-06-30 20:30,1,441.15,441.15,441,441,8
20100901|2010-06-30 21:00,1,441.2,441.2,441,441,8
20100901|2010-06-30 21:30,1,441,442.95,436.85,441.4,133
20100901|2010-06-30 22:00,1,441.1,442.5,441.1,442.5,16
20100901|2010-06-30 22:30,1,442,442.5,442,442.5,2
20100901|2010-06-30 23:00,1,442.45,443,441.8,443,10
20100901|2010-06-30 23:30,1,443,443.4,443,443.4,17
20100901|2010-07-01 00:00,1,442.5,442.5,442.5,442.5,1
20100901|2010-07-01 00:30,1,442.55,444.6,441.85,443.1,35
20100901|2010-07-01 01:00,1,443.85,443.9,437.05,438,63
20100901|2010-07-01 01:30,1,438,438.3,436,436.5,85
20100901|2010-07-01 02:00,1,437.4,437.6,437.4,437.6,5
20100901|2010-07-01 02:30,1,439,440.85,439,439.5,23
20100901|2010-07-01 03:00,1,440.4,442.4,439.5,442.4,15
20100901|2010-07-01 03:30,1,442.05,442.5,441.75,441.75,7
20100901|2010-07-01 04:00,1,441.75,442.5,441.65,441.75,17
20100901|2010-07-01 04:30,1,441.5,441.5,439.2,439.2,19
20100901|2010-07-01 05:00,1,439.5,443,439.5,443,31
20100901|2010-07-01 05:30,1,443,445.45,443,445.45,30
20100901|2010-07-01 06:00,1,443.1,443.95,441.3,443.4,16
20100901|2010-07-01 06:30,1,442.75,443.5,442.75,443.5,5
20100901|2010-07-01 07:00,1,442.8,443.4,441,442.5,43
20100901|2010-07-01 07:30,1,442.25,442.4,434.25,434.95,204
20100901|2010-07-01 08:00,1,434.65,436.1,432,434.85,265
20100901|2010-07-01 08:30,1,435.5,436.6,433,433,191
20100901|2010-07-01 09:00,1,432.6,434.45,428,432.4,435
20100901|2010-07-01 09:30,1,432.4,434,428,429.65,216
20100901|2010-07-01 10:00,1,430.4,430.5,424,430.5,489
20100901|2010-07-01 10:30,1,429.4,431.2,428,428.2,116
20100901|2010-07-01 11:00,1,428.2,429.85,424,427.6,100
20100901|2010-07-01 11:30,1,429,430.25,426.25,430.25,169
20100901|2010-07-01 12:00,1,429.5,431,428.9,429,25
20100901|2010-07-01 12:30,1,429,429.75,428.2,429.1,22
20100901|2010-07-01 13:00,1,429.45,429.45,429,429,6
20100901|2010-07-01 13:30,1,428.8,430.75,428.15,430.2,47
20100901|2010-07-01 14:00,1,430,430.5,429.35,430.5,10
20100901|2010-07-01 14:30,1,430.95,431.4,430.05,431.4,9
20100901|2010-07-01 15:00,1,431.8,432.45,431.8,431.85,7
20100901|2010-07-01 15:30,1,431.7,432,431.7,432,3
20100901|2010-07-01 16:00,1,432,432,432,432,2
20100901|2010-07-01 17:00,2,430.9,430.9,429.5,429.5,2
20100901|2010-07-01 17:30,2,431.75,431.75,429,430.15,9
20100901|2010-07-01 18:00,2,431,431.4,431,431.4,3
20100901|2010-07-01 18:30,2,431.6,431.7,430,430,7
20100901|2010-07-01 19:00,2,428.4,430.2,428.3,430.15,18
20100901|2010-07-01 19:30,2,429.75,430.15,428.75,428.75,5
20100901|2010-07-01 20:00,2,428.65,435,428.3,435,59
20100901|2010-07-01 20:30,2,434.65,436.9,434.65,436.9,32
20100901|2010-07-01 21:00,2,437.2,437.5,437.2,437.5,16
20100901|2010-07-01 21:30,2,436.7,436.7,436.7,436.7,1
20100901|2010-07-01 22:00,2,437.5,438,437.5,438,4
20100901|2010-07-01 23:00,2,436.8,438.6,436.55,436.55,13
20100901|2010-07-02 00:30,2,435.95,436.5,435.95,436.5,8
20100901|2010-07-02 01:00,2,436.5,438,436.5,437.7,25
20100901|2010-07-02 01:30,2,437.4,437.4,437.4,437.4,2
20100901|2010-07-02 02:00,2,437.2,439.6,437.2,439.6,30
20100901|2010-07-02 02:30,2,439.6,440.45,435.5,438.25,72
20100901|2010-07-02 03:00,2,436.6,436.95,435.5,436.95,18
20100901|2010-07-02 03:30,2,438,438.4,435.9,438.4,49
20100901|2010-07-02 04:00,2,437.05,437.05,433.7,433.7,27
20100901|2010-07-02 04:30,2,432.85,434.35,432.85,432.85,22
20100901|2010-07-02 05:00,2,433.45,433.5,431,431,29
20100901|2010-07-02 05:30,2,431.85,432.15,430,430.4,51
20100901|2010-07-02 06:00,2,430.2,431.95,427.95,430.2,129
20100901|2010-07-02 06:30,2,430.15,432.4,429.65,432.05,93
20100901|2010-07-02 07:00,2,431.9,431.95,430.25,431.55,74
20100901|2010-07-02 07:30,2,431.95,437.6,430.65,435.25,285
20100901|2010-07-02 08:00,2,434.3,437,432.8,436.3,100
20100901|2010-07-02 08:30,2,436.5,436.5,431.4,431.75,85
20100901|2010-07-02 09:00,2,431.75,432.35,427.8,430,160
20100901|2010-07-02 09:30,2,430,434.4,429.15,429.15,129
20100901|2010-07-02 10:00,2,429.2,430.55,427.75,429.1,179
20100901|2010-07-02 10:30,2,428,428.25,426.5,427.15,87
20100901|2010-07-02 11:00,2,428.2,429.1,426.1,429.1,107
20100901|2010-07-02 11:30,2,429.45,431.5,426.15,426.85,75
20100901|2010-07-02 12:00,2,426.85,428.9,425,425.05,79
20100901|2010-07-02 12:30,2,426.65,427,425,426.4,16
20100901|2010-07-02 13:00,2,425.75,427.4,425.75,427.4,18
20100901|2010-07-02 13:30,2,426.85,427.5,426.85,427.5,11
20100901|2010-07-02 14:00,2,427.5,431.35,427.5,430.55,18
20100901|2010-07-02 14:30,2,431.5,433.4,431.5,432,9
20100901|2010-07-02 15:00,2,432,433,430,433,9
20100901|2010-07-04 17:00,6,428.6,428.6,428.6,428.6,1
20100901|2010-07-04 18:00,6,429.25,430.3,429.25,430.3,2
20100901|2010-07-04 18:30,6,431.4,432,431.4,432,2
20100901|2010-07-04 19:00,6,432.7,432.7,432.3,432.3,2
20100901|2010-07-04 19:30,6,432.4,433.5,432.2,433.5,10
20100901|2010-07-04 20:30,6,432.4,432.45,432.4,432.45,2
20100901|2010-07-04 21:30,6,432,432,432,432,2
20100901|2010-07-04 22:30,6,432,432,432,432,3
20100901|2010-07-04 23:00,6,432.5,432.5,432.5,432.5,1
20100901|2010-07-04 23:30,6,431.5,432.5,431.5,432,7
20100901|2010-07-05 00:00,6,432.35,432.35,431.5,432,3
20100901|2010-07-05 00:30,6,432.05,432.35,431.95,432.35,5
20100901|2010-07-05 01:00,6,432.45,432.45,429.9,429.9,15
20100901|2010-07-05 01:30,6,429.65,429.65,429.65,429.65,1
20100901|2010-07-05 02:00,6,430.95,433.4,429.9,433.4,22
20100901|2010-07-05 02:30,6,433.45,433.45,431.2,431.2,14
20100901|2010-07-05 03:00,6,431,431.25,431,431.2,10
20100901|2010-07-05 03:30,6,432.2,432.5,430.35,430.35,20
20100901|2010-07-05 04:00,6,430.85,432.45,430.85,432,19
20100901|2010-07-05 04:30,6,431.65,431.95,431.65,431.95,7
20100901|2010-07-05 05:00,6,431.5,431.5,431.5,431.5,1
20100901|2010-07-05 05:30,6,432.15,432.25,430,430,26
20100901|2010-07-05 06:00,6,430,430.5,430,430.5,8
20100901|2010-07-05 06:30,6,430.5,430.5,430.5,430.5,22
20100901|2010-07-05 07:00,6,429.75,429.75,429.75,429.75,1
20100901|2010-07-05 07:30,6,429.9,429.9,427.85,428.4,28
20100901|2010-07-05 08:00,6,429.45,430.85,428.85,430.85,18
20100901|2010-07-05 08:30,6,429.6,431.5,429.6,430.45,6
20100901|2010-07-05 09:00,6,430.5,430.55,430.5,430.55,2
20100901|2010-07-05 09:30,6,431,432.2,431,431.75,12
20100901|2010-07-05 10:00,6,431.95,432,431.95,432,11
20100901|2010-07-05 10:30,6,430.25,430.55,430.1,430.1,7
20100901|2010-07-05 11:00,6,429.85,429.85,429,429,2
20100901|2010-07-05 11:30,6,430.4,430.4,429,429,4
20100901|2010-07-05 17:00,6,428.2,428.2,428.2,428.2,2
20100901|2010-07-05 19:00,6,431,431,428.2,428.2,26
20100901|2010-07-05 19:30,6,428.2,431,428,431,39
20100901|2010-07-05 20:30,6,429.95,431.35,429.95,431.35,3
20100901|2010-07-05 21:00,6,431.35,431.35,431.35,431.35,4
20100901|2010-07-05 22:30,6,430.9,431.25,430.9,430.9,8
20100901|2010-07-05 23:30,6,431.25,431.4,431.25,431.4,3
20100901|2010-07-06 00:00,6,431.5,432,431.5,432,3
20100901|2010-07-06 00:30,6,433.1,433.35,432.85,432.85,5
20100901|2010-07-06 01:00,6,430.85,433.25,430.85,433.25,5
20100901|2010-07-06 01:30,6,433.2,433.45,433.2,433.45,46
20100901|2010-07-06 02:00,6,434.4,435.05,433.85,435,35
20100901|2010-07-06 02:30,6,435,438.25,435,438.25,32
20100901|2010-07-06 03:00,6,438.7,439.5,438.55,439.25,32
20100901|2010-07-06 03:30,6,439.5,440.3,438.6,439.2,61
20100901|2010-07-06 04:00,6,438.25,440.3,438.2,440,86
20100901|2010-07-06 04:30,6,440.05,440.3,439,440.3,22
20100901|2010-07-06 05:00,6,440.05,441,439.5,441,80
20100901|2010-07-06 05:30,6,441.1,442.4,441.1,442.05,20
20100901|2010-07-06 06:00,6,441.55,441.55,439.4,439.4,26
20100901|2010-07-06 06:30,6,439.4,440.4,439.4,439.4,29
20100901|2010-07-06 07:00,6,439.4,439.4,434,435,168
20100901|2010-07-06 07:30,6,434.8,435.05,431,431.4,160
20100901|2010-07-06 08:00,6,432,435.5,431,435.5,139
20100901|2010-07-06 08:30,6,435.9,436.5,428.55,432.9,168
20100901|2010-07-06 09:00,6,432.9,435.85,431.8,434.15,65
20100901|2010-07-06 09:30,6,434.5,437.15,434.5,436.7,110
20100901|2010-07-06 10:00,6,436.55,437.35,435.6,436.75,94
20100901|2010-07-06 10:30,6,437.5,440.4,437.15,440.4,107
20100901|2010-07-06 11:00,6,440.1,444.7,440,440.3,236
20100901|2010-07-06 11:30,6,440.3,441.6,439.65,439.9,87
20100901|2010-07-06 12:00,6,440.5,442,439.5,439.5,40
20100901|2010-07-06 12:30,6,439.6,439.65,435.55,435.55,135
20100901|2010-07-06 13:00,6,436.25,437.5,434.95,435.25,59
20100901|2010-07-06 13:30,6,435,435.75,435,435,16
20100901|2010-07-06 14:00,6,435,435,433.6,434.45,25
20100901|2010-07-06 14:30,6,437.8,437.9,436.05,437.9,18
20100901|2010-07-06 15:00,6,436.6,440.3,436.6,439,10
20100901|2010-07-06 15:30,6,438.5,438.5,438.2,438.2,4
20100901|2010-07-06 16:00,6,436.75,436.75,436.75,436.75,1
20100901|2010-07-06 17:30,7,437,437,437,437,1
20100901|2010-07-06 18:00,7,438.8,438.8,438.8,438.8,1
20100901|2010-07-06 18:30,7,440.4,440.4,440.4,440.4,1
20100901|2010-07-06 19:30,7,441.45,442,441.45,442,3
20100901|2010-07-06 20:30,7,437.5,437.5,436.95,436.95,3
20100901|2010-07-06 21:00,7,435.6,435.6,435.6,435.6,2
20100901|2010-07-06 23:00,7,435.55,435.55,432,432.2,11
20100901|2010-07-06 23:30,7,432.15,432.15,429,429,33
20100901|2010-07-07 00:00,7,428.9,431,428.9,430.45,40
20100901|2010-07-07 00:30,7,431,431.5,431,431.45,11
20100901|2010-07-07 01:00,7,430.5,431.95,430,431.5,11
20100901|2010-07-07 01:30,7,431.45,431.5,431.45,431.5,11
20100901|2010-07-07 02:00,7,430.25,434.55,430.15,434.4,62
20100901|2010-07-07 02:30,7,432.65,435,429.7,435,106
20100901|2010-07-07 03:00,7,435.45,435.45,434,434,14
20100901|2010-07-07 03:30,7,434.05,434.05,431.9,433.35,18
20100901|2010-07-07 04:00,7,432.05,432.85,431.6,431.75,129
20100901|2010-07-07 04:30,7,431,433.35,430,433.25,45
20100901|2010-07-07 05:00,7,432.15,434,432.15,433.4,8
20100901|2010-07-07 05:30,7,433.35,434.4,433.35,434.4,8
20100901|2010-07-07 06:00,7,434.25,438,434.25,438,36
20100901|2010-07-07 06:30,7,437.1,437.1,435.6,435.6,32
20100901|2010-07-07 07:00,7,435.55,437,433.7,437,50
20100901|2010-07-07 07:30,7,437,439.25,436,439.25,61
20100901|2010-07-07 08:00,7,439.15,440.25,438.95,440.25,32
20100901|2010-07-07 08:30,7,440.9,442.9,440,441,76
20100901|2010-07-07 09:00,7,441.4,443.35,438.55,441,175
20100901|2010-07-07 09:30,7,440.7,443.3,440.7,441.8,64
20100901|2010-07-07 10:00,7,442.7,442.7,440.25,440.25,34
20100901|2010-07-07 10:30,7,441.5,441.55,439.05,439.05,31
20100901|2010-07-07 11:00,7,439.2,441,439,440.8,29
20100901|2010-07-07 11:30,7,440.7,442.95,440.7,441.75,45
20100901|2010-07-07 12:00,7,441.1,443,441,441,41
20100901|2010-07-07 12:30,7,441.05,443,441,443,22
20100901|2010-07-07 13:00,7,442.3,443.35,442.25,442.25,4
20100901|2010-07-07 13:30,7,442.95,450,442.95,449,146
20100901|2010-07-07 14:00,7,449.4,449.9,448.25,449.9,72
20100901|2010-07-07 14:30,7,449,449.75,448.65,449.75,6
20100901|2010-07-07 15:00,7,449.75,449.95,449.4,449.4,4
20100901|2010-07-07 15:30,7,449.4,449.4,449.4,449.4,1
20100901|2010-07-07 17:00,8,448.95,448.95,448.5,448.5,3
20100901|2010-07-07 17:30,8,448.5,448.5,448.5,448.5,1
20100901|2010-07-07 18:00,8,448.55,448.55,448.25,448.25,5
20100901|2010-07-07 18:30,8,447.8,449,447.75,449,16
20100901|2010-07-07 19:00,8,449,449,447.3,447.9,9
20100901|2010-07-07 20:00,8,449.1,449.1,448,448.2,7
20100901|2010-07-07 20:30,8,448.05,448.05,447.8,447.8,7
20100901|2010-07-07 21:00,8,448,448,448,448,2
20100901|2010-07-07 21:30,8,448,448,448,448,2
20100901|2010-07-07 22:00,8,449.35,449.35,449.35,449.35,1
20100901|2010-07-07 22:30,8,449.3,449.3,449.3,449.3,3
20100901|2010-07-07 23:00,8,449.25,449.25,449.15,449.15,3
20100901|2010-07-07 23:30,8,448.1,448.1,447.25,447.25,22
20100901|2010-07-08 00:00,8,447.25,447.25,447,447,7
20100901|2010-07-08 00:30,8,446.9,446.9,446.6,446.6,8
20100901|2010-07-08 01:00,8,448.1,449.35,448,449.3,7
20100901|2010-07-08 01:30,8,450.3,452.2,450.3,450.3,84
20100901|2010-07-08 02:00,8,450.1,450.4,447.3,448.3,9
20100901|2010-07-08 02:30,8,449.2,449.2,447.45,447.45,2
20100901|2010-07-08 03:00,8,448.4,448.4,447.1,447.3,7
20100901|2010-07-08 03:30,8,447.6,449.6,446.95,449.2,31
20100901|2010-07-08 04:00,8,448.85,450,448.85,450,27
20100901|2010-07-08 04:30,8,449.75,451.25,449.75,450.15,24
20100901|2010-07-08 05:00,8,450.15,450.95,449.1,449.1,22
20100901|2010-07-08 05:30,8,449.35,449.35,448.5,448.5,33
20100901|2010-07-08 06:00,8,448.5,448.6,447.95,448.6,20
20100901|2010-07-08 06:30,8,448.6,448.6,445.1,446.2,68
20100901|2010-07-08 07:00,8,446.2,448.6,445.95,447.8,128
20100901|2010-07-08 07:30,8,446.55,447.8,446,446.55,7
20100901|2010-07-08 08:00,8,447.5,448.25,446.95,447,51
20100901|2010-07-08 08:30,8,447.7,447.8,441.5,442.35,85
20100901|2010-07-08 09:00,8,442.85,442.85,438.5,439.65,144
20100901|2010-07-08 09:30,8,440.2,442,435.7,440,158
20100901|2010-07-08 10:00,8,440.65,441.65,439.8,441.65,47
20100901|2010-07-08 10:30,8,441.65,442.15,440.5,441.4,28
20100901|2010-07-08 11:00,8,442,446.5,442,446.5,96
20100901|2010-07-08 11:30,8,445.85,445.9,444,445.35,62
20100901|2010-07-08 12:00,8,444.5,445,444,445,12
20100901|2010-07-08 12:30,8,444.95,444.95,444.55,444.55,14
20100901|2010-07-08 13:00,8,444.55,444.55,444.35,444.55,6
20100901|2010-07-08 13:30,8,444.55,444.55,444.55,444.55,1
20100901|2010-07-08 14:00,8,444.4,444.75,444.4,444.75,5
20100901|2010-07-08 14:30,8,445.85,449.9,445.4,449.25,58
20100901|2010-07-08 15:00,8,448.4,448.4,447.15,447.15,2
20100901|2010-07-08 15:30,8,448.4,448.4,448.4,448.4,1
20100901|2010-07-08 16:00,8,447.1,447.1,447.1,447.1,1
20100901|2010-07-08 17:00,9,445,445,445,445,1
20100901|2010-07-08 19:00,9,448.8,448.8,448.7,448.7,3
20100901|2010-07-08 19:30,9,446.55,448.7,446.3,448.7,11
20100901|2010-07-08 20:00,9,448.7,448.7,448.7,448.7,5
20100901|2010-07-08 21:30,9,448.35,448.35,448.35,448.35,10
20100901|2010-07-08 22:00,9,448.6,448.7,448.6,448.6,14
20100901|2010-07-08 22:30,9,448.7,448.7,448.7,448.7,18
20100901|2010-07-08 23:00,9,447.75,447.75,447.2,447.2,16
20100901|2010-07-08 23:30,9,447.7,447.7,447.7,447.7,1
20100901|2010-07-09 00:00,9,447.2,447.2,447.2,447.2,1
20100901|2010-07-09 01:00,9,448.5,449,447.2,448,39
20100901|2010-07-09 01:30,9,447.2,447.2,446.5,447,36
20100901|2010-07-09 02:00,9,446.5,448.65,446.5,446.6,11
20100901|2010-07-09 02:30,9,446.6,446.6,446.5,446.5,14
20100901|2010-07-09 03:00,9,447,449,447,448.65,17
20100901|2010-07-09 03:30,9,447.75,449.6,447.75,449.6,21
20100901|2010-07-09 04:00,9,448.7,453.5,448.7,452.5,79
20100901|2010-07-09 04:30,9,453,453.65,452,453.65,106
20100901|2010-07-09 05:00,9,454,454.15,453,453,20
20100901|2010-07-09 05:30,9,453.5,453.5,453.5,453.5,1
20100901|2010-07-09 06:00,9,453.65,453.65,452,452,47
20100901|2010-07-09 06:30,9,453.65,454.15,453,453.1,53
20100901|2010-07-09 07:00,9,452.1,453.3,451.7,453.25,84
20100901|2010-07-09 07:30,9,452.2,453.55,450.7,452.3,27
20100901|2010-07-09 08:00,9,452.25,454.7,452.25,453.65,46
20100901|2010-07-09 08:30,9,452.6,453.1,451.3,453,114
20100901|2010-07-09 09:00,9,453.45,457.5,453,456.7,133
20100901|2010-07-09 09:30,9,456.7,457.5,455.8,457.45,113
20100901|2010-07-09 10:00,9,457.5,459.5,456.35,457,312
20100901|2010-07-09 10:30,9,456.8,458.25,456.05,456.5,120
20100901|2010-07-09 11:00,9,456.45,457,456.25,456.45,14
20100901|2010-07-09 11:30,9,456.5,457.1,456,457,38
20100901|2010-07-09 12:00,9,457,458.4,457,457.55,32
20100901|2010-07-09 12:30,9,457.6,457.95,457.5,457.55,8
20100901|2010-07-09 13:00,9,458,458.5,457.55,458.4,16
20100901|2010-07-09 13:30,9,457.95,458.55,457.95,458.1,17
20100901|2010-07-09 14:00,9,458.1,459,457.65,458.6,24
20100901|2010-07-09 14:30,9,459,459,458.65,458.85,7
20100901|2010-07-09 15:00,9,458.95,460.75,458.65,458.65,29
20100901|2010-07-09 15:30,9,460.2,460.2,460,460,4
20100901|2010-07-09 16:00,9,459,459,459,459,1
20100901|2010-07-11 17:00,12,458.5,461.2,458.5,460.9,25
20100901|2010-07-11 18:30,12,459.05,459.05,459,459,2
20100901|2010-07-11 19:00,12,459.8,459.8,459.35,459.35,4
20100901|2010-07-11 19:30,12,458.55,459.45,458.55,459.45,2
20100901|2010-07-11 21:30,12,458.65,458.65,458.6,458.6,2
20100901|2010-07-12 00:00,12,458.55,458.55,458.25,458.25,5
20100901|2010-07-12 00:30,12,458.6,458.6,458.6,458.6,10
20100901|2010-07-12 01:00,12,458.2,458.2,457.15,457.15,5
20100901|2010-07-12 01:30,12,455.95,456.1,455.45,455.5,16
20100901|2010-07-12 02:00,12,456.1,456.5,453.25,454.55,74
20100901|2010-07-12 02:30,12,453.45,454.45,452.8,452.8,24
20100901|2010-07-12 03:00,12,453.5,453.5,453.5,453.5,5
20100901|2010-07-12 03:30,12,454.2,454.2,453.7,453.7,18
20100901|2010-07-12 04:00,12,453.5,454.2,453.5,454,5
20100901|2010-07-12 04:30,12,453.6,453.6,453.4,453.6,14
20100901|2010-07-12 05:00,12,453.75,453.75,453.75,453.75,10
20100901|2010-07-12 05:30,12,454,456,454,456,10
20100901|2010-07-12 06:00,12,456.7,456.7,456.7,456.7,3
20100901|2010-07-12 06:30,12,456.3,456.3,456.3,456.3,1
20100901|2010-07-12 07:00,12,455.7,456.45,454.75,456.45,33
20100901|2010-07-12 07:30,12,456.5,457,455.6,456,78
20100901|2010-07-12 08:00,12,456.95,456.95,455.6,455.95,27
20100901|2010-07-12 08:30,12,456,457.5,455.75,456.05,91
20100901|2010-07-12 09:00,12,456.7,456.8,454.15,454.65,52
20100901|2010-07-12 09:30,12,454.65,454.95,452.9,453.5,124
20100901|2010-07-12 10:00,12,453.55,453.95,451.7,453.95,45
20100901|2010-07-12 10:30,12,454,456.5,452.3,456.5,64
20100901|2010-07-12 11:00,12,455.25,455.25,452.35,452.35,47
20100901|2010-07-12 11:30,12,452.3,455,452.3,454.3,41
20100901|2010-07-12 12:00,12,453.9,455.2,452.8,452.8,34
20100901|2010-07-12 12:30,12,454.2,454.2,454.2,454.2,4
20100901|2010-07-12 13:30,12,454.2,454.2,453.75,453.75,3
20100901|2010-07-12 14:00,12,453.75,453.8,453.75,453.8,3
20100901|2010-07-12 14:30,12,453.85,453.85,453.85,453.85,1
20100901|2010-07-12 15:00,12,454.75,454.8,454.75,454.8,3
20100901|2010-07-12 17:00,13,454.25,454.25,454.25,454.25,1
20100901|2010-07-12 18:30,13,455.35,455.35,455.35,455.35,1
20100901|2010-07-12 19:00,13,456.4,456.8,456.4,456.8,10
20100901|2010-07-12 19:30,13,456.1,456.1,456.1,456.1,1
20100901|2010-07-12 20:00,13,455.5,458.5,455.5,458.5,20
20100901|2010-07-12 20:30,13,458.5,458.5,458,458,3
20100901|2010-07-12 21:00,13,458,458,458,458,5
20100901|2010-07-12 21:30,13,458.1,458.1,457.95,458,5
20100901|2010-07-12 22:00,13,458,458,458,458,1
20100901|2010-07-12 22:30,13,457.35,457.35,457.35,457.35,6
20100901|2010-07-12 23:00,13,455.05,455.05,455.05,455.05,1
20100901|2010-07-13 00:30,13,457.5,457.5,457.5,457.5,1
20100901|2010-07-13 01:00,13,457.7,457.7,457.7,457.7,1
20100901|2010-07-13 01:30,13,455.25,455.25,455,455,10
20100901|2010-07-13 02:00,13,455.55,456,454.85,456,57
20100901|2010-07-13 02:30,13,455.95,456,453.45,453.45,36
20100901|2010-07-13 03:00,13,453.6,455.85,453.4,455.85,31
20100901|2010-07-13 03:30,13,455.8,455.9,454.7,454.7,23
20100901|2010-07-13 04:00,13,454.1,460,454.1,459.2,122
20100901|2010-07-13 04:30,13,459.95,460,459,459,24
20100901|2010-07-13 05:00,13,460,461.3,459.85,459.85,58
20100901|2010-07-13 05:30,13,460.7,461.6,460.7,461.05,104
20100901|2010-07-13 06:00,13,461.05,463,461,462.2,41
20100901|2010-07-13 06:30,13,462,466.9,461.8,465,132
20100901|2010-07-13 07:00,13,465.75,466,463.6,465.1,111
20100901|2010-07-13 07:30,13,465.5,466.95,464.5,466.15,103
20100901|2010-07-13 08:00,13,465.75,465.75,460.45,465.3,89
20100901|2010-07-13 08:30,13,464.6,467.5,463.25,466,194
20100901|2010-07-13 09:00,13,466.2,466.8,464.15,464.6,168
20100901|2010-07-13 09:30,13,465,465.85,463.3,463.4,132
20100901|2010-07-13 10:00,13,464.8,465,462,465,101
20100901|2010-07-13 10:30,13,465.35,470.5,465.35,468,118
20100901|2010-07-13 11:00,13,469.1,469.1,468,468,12
20100901|2010-07-13 11:30,13,468,469.85,467.7,469,69
20100901|2010-07-13 12:00,13,469.25,469.55,465.75,465.75,82
20100901|2010-07-13 12:30,13,465.2,465.5,465,465,28
20100901|2010-07-13 13:00,13,465.75,465.75,465.7,465.7,8
20100901|2010-07-13 13:30,13,465.7,465.75,465.7,465.7,13
20100901|2010-07-13 14:00,13,465.35,465.6,465.35,465.6,5
20100901|2010-07-13 14:30,13,465.5,465.5,463.7,463.7,16
20100901|2010-07-13 15:00,13,465.2,465.25,464,464,5
20100901|2010-07-13 15:30,13,464.2,465.2,464.2,464.45,4
20100901|2010-07-13 16:00,13,465.05,465.6,465.05,465.6,15
20100901|2010-07-13 18:30,14,466.5,466.5,466.5,466.5,1
20100901|2010-07-13 19:00,14,466.5,466.5,466.5,466.5,13
20100901|2010-07-13 19:30,14,465,465,465,465,3
20100901|2010-07-13 21:00,14,465,465.55,465,465.55,16
20100901|2010-07-13 21:30,14,465.6,465.6,465.6,465.6,1
20100901|2010-07-13 22:30,14,463.7,463.7,463.7,463.7,1
20100901|2010-07-13 23:00,14,465.55,465.55,465.55,465.55,1
20100901|2010-07-14 00:30,14,464.5,464.5,464.5,464.5,1
20100901|2010-07-14 01:00,14,463.8,467,463.8,467,3
20100901|2010-07-14 01:30,14,466.75,466.75,466.75,466.75,3
20100901|2010-07-14 02:00,14,466.7,466.75,466.2,466.3,9
20100901|2010-07-14 02:30,14,466.25,466.55,466,466.55,36
20100901|2010-07-14 03:00,14,466.25,467,466.2,467,33
20100901|2010-07-14 03:30,14,467.75,468,466.2,466.2,11
20100901|2010-07-14 04:00,14,466.2,466.2,466,466,21
20100901|2010-07-14 04:30,14,465.55,466.2,465.5,466.2,18
20100901|2010-07-14 05:00,14,467,467.8,467,467.8,10
20100901|2010-07-14 05:30,14,467.75,467.75,466.15,466.2,4
20100901|2010-07-14 06:30,14,467,467,465.25,465.25,107
20100901|2010-07-14 07:00,14,465.5,466.5,463.8,465.7,41
20100901|2010-07-14 07:30,14,465.7,466.85,464.65,465.6,32
20100901|2010-07-14 08:00,14,465.2,467.05,464,466.7,55
20100901|2010-07-14 08:30,14,466.7,466.7,464.65,464.65,31
20100901|2010-07-14 09:00,14,464.85,466.15,464.5,466.15,27
20100901|2010-07-14 09:30,14,466.15,468.75,466.15,468,55
20100901|2010-07-14 10:00,14,468.9,471.8,468,468.8,227
20100901|2010-07-14 10:30,14,468.5,468.5,467.4,467.4,37
20100901|2010-07-14 11:00,14,466.5,467.1,465,466.4,57
20100901|2010-07-14 11:30,14,466.9,466.9,465.8,465.8,4
20100901|2010-07-14 12:00,14,465.8,466.45,465.3,465.3,16
20100901|2010-07-14 12:30,14,466.85,467,465.9,466.5,15
20100901|2010-07-14 13:00,14,465.9,466,465.9,466,3
20100901|2010-07-14 14:00,14,466.75,466.9,466.75,466.9,7
20100901|2010-07-14 14:30,14,466.4,468,466.2,466.2,26
20100901|2010-07-14 18:00,15,464.55,464.55,464.55,464.55,1
20100901|2010-07-14 19:00,15,465.1,465.1,465.1,465.1,1
20100901|2010-07-14 20:00,15,465.15,465.15,465.15,465.15,1
20100901|2010-07-14 21:00,15,467.5,468.2,467.5,468.2,2
20100901|2010-07-14 22:00,15,468.85,468.85,468.85,468.85,1
20100901|2010-07-15 00:30,15,466.85,466.85,466.85,466.85,2
20100901|2010-07-15 01:00,15,466.85,466.85,466,466,10
20100901|2010-07-15 02:30,15,467,468,467,467.5,18
20100901|2010-07-15 03:00,15,467.15,467.15,467,467,32
20100901|2010-07-15 03:30,15,468,468.5,467.35,467.35,17
20100901|2010-07-15 04:00,15,467.5,467.5,467.5,467.5,1
20100901|2010-07-15 04:30,15,468.8,468.8,468.8,468.8,1
20100901|2010-07-15 05:00,15,466.6,467.7,466.6,467,7
20100901|2010-07-15 05:30,15,468.4,468.5,468.4,468.5,4
20100901|2010-07-15 06:00,15,469,469,469,469,5
20100901|2010-07-15 06:30,15,468,468,468,468,2
20100901|2010-07-15 07:00,15,467.2,469.3,467.2,468,11
20100901|2010-07-15 07:30,15,468.15,472.6,467.7,470.5,108
20100901|2010-07-15 08:00,15,470.45,471.45,469.55,470.8,53
20100901|2010-07-15 08:30,15,470.15,472.4,469.2,472,108
20100901|2010-07-15 09:00,15,470.5,470.5,466.5,468.5,172
20100901|2010-07-15 09:30,15,468.5,468.9,468,468.75,33
20100901|2010-07-15 10:00,15,468.75,470.45,468.05,470,54
20100901|2010-07-15 10:30,15,469.75,469.75,469.4,469.4,33
20100901|2010-07-15 11:00,15,469.5,469.65,468.1,468.1,58
20100901|2010-07-15 11:30,15,466.8,468.2,466.35,467.2,59
20100901|2010-07-15 12:00,15,466.65,467.35,464.6,464.6,49
20100901|2010-07-15 12:30,15,465.75,466.25,465.75,466.25,12
20100901|2010-07-15 14:00,15,466.8,467.2,466.8,466.8,4
20100901|2010-07-15 14:30,15,467.2,468.9,467.2,468.45,12
20100901|2010-07-15 17:00,16,469.25,469.3,469.15,469.15,4
20100901|2010-07-15 20:30,16,467.95,467.95,465.95,465.95,6
20100901|2010-07-15 21:00,16,465.3,465.3,465.1,465.1,4
20100901|2010-07-15 21:30,16,464.55,464.55,461.55,463.75,22
20100901|2010-07-15 22:00,16,463.75,463.75,463.75,463.75,1
20100901|2010-07-15 22:30,16,461.9,461.9,460.5,460.5,6
20100901|2010-07-15 23:00,16,460.15,461,460.15,461,6
20100901|2010-07-15 23:30,16,460.15,461.45,460,460.55,14
20100901|2010-07-16 00:00,16,460.55,460.7,460.55,460.7,5
20100901|2010-07-16 01:00,16,462,463.5,462,463.5,7
20100901|2010-07-16 01:30,16,463.45,463.45,461,461,55
20100901|2010-07-16 02:00,16,460.4,463.55,459,463.55,28
20100901|2010-07-16 02:30,16,462.95,465,462.95,463.5,55
20100901|2010-07-16 03:00,16,463.65,463.65,462.25,462.25,19
20100901|2010-07-16 03:30,16,462.65,463,461,461,10
20100901|2010-07-16 04:00,16,461.75,463.35,461.75,463.25,9
20100901|2010-07-16 04:30,16,461.85,462.3,461.4,462.3,62
20100901|2010-07-16 05:00,16,463,463,462.4,462.95,8
20100901|2010-07-16 05:30,16,462.7,464,462.7,464,30
20100901|2010-07-16 06:00,16,463.5,463.5,462.4,463.45,7
20100901|2010-07-16 06:30,16,461.35,461.35,461.25,461.25,4
20100901|2010-07-16 07:00,16,462.45,462.45,460,461,79
20100901|2010-07-16 07:30,16,460.5,460.55,454,455.25,184
20100901|2010-07-16 08:00,16,455.95,456.75,454.05,455.85,135
20100901|2010-07-16 08:30,16,456.2,456.4,446.55,446.55,154
20100901|2010-07-16 09:00,16,447,456.65,445.65,452,348
20100901|2010-07-16 09:30,16,451.55,454.15,450,454.15,64
20100901|2010-07-16 10:00,16,454.9,455,451.4,452.4,69
20100901|2010-07-16 10:30,16,451.9,452,448.45,450.1,64
20100901|2010-07-16 11:00,16,450.05,451.85,450.05,451.2,17
20100901|2010-07-16 11:30,16,451.75,452,448.4,448.6,62
20100901|2010-07-16 12:00,16,448,449.7,448,449.25,53
20100901|2010-07-16 12:30,16,451.7,453.5,451.7,453.5,24
20100901|2010-07-16 13:30,16,453.35,453.35,448.7,448.7,12
20100901|2010-07-16 14:00,16,450,450,448,448,9
20100901|2010-07-16 14:30,16,448.3,448.3,447.75,447.75,9
20100901|2010-07-16 15:00,16,449.5,451.9,448.05,448.05,16
20100901|2010-07-16 15:30,16,448.2,448.2,448.2,448.2,1
20100901|2010-07-16 16:00,16,448.6,448.6,448.6,448.6,1
20100901|2010-07-18 17:00,19,448,448.6,448,448.6,2
20100901|2010-07-18 17:30,19,448.6,448.95,448.6,448.95,3
20100901|2010-07-18 19:00,19,448.8,448.8,448.75,448.75,5
20100901|2010-07-18 21:00,19,450.95,453.5,450.95,451.65,19
20100901|2010-07-18 21:30,19,453.95,454.15,453.95,454.1,14
20100901|2010-07-18 22:30,19,454.1,455.2,454.1,455.2,16
20100901|2010-07-18 23:00,19,453.25,454.35,452.85,454.35,11
20100901|2010-07-18 23:30,19,453.7,453.7,453.7,453.7,1
20100901|2010-07-19 00:00,19,454.25,455.95,454.25,455.95,31
20100901|2010-07-19 00:30,19,454.55,454.55,452.5,454.3,13
20100901|2010-07-19 01:00,19,453.9,453.9,452.7,452.7,5
20100901|2010-07-19 01:30,19,453,453.9,452.7,453.9,8
20100901|2010-07-19 02:00,19,454.8,455.5,454.5,454.75,20
20100901|2010-07-19 02:30,19,454.55,456.2,454.5,455.5,24
20100901|2010-07-19 03:00,19,455.5,455.5,455.5,455.5,8
20100901|2010-07-19 03:30,19,454.55,456.7,452.5,455.75,42
20100901|2010-07-19 04:00,19,455.75,456,455,455,21
20100901|2010-07-19 04:30,19,455,455.55,455,455,21
20100901|2010-07-19 05:00,19,455.55,455.55,454.85,454.85,6
20100901|2010-07-19 06:00,19,455.1,455.1,455.1,455.1,3
20100901|2010-07-19 06:30,19,455.1,455.4,454.1,454.1,37
20100901|2010-07-19 07:00,19,452.45,453.6,451.1,453,41
20100901|2010-07-19 07:30,19,452.05,452.5,447,447,117
20100901|2010-07-19 08:00,19,447.2,451.45,446.8,448.7,177
20100901|2010-07-19 08:30,19,446.9,448.25,444.1,446.1,310
20100901|2010-07-19 09:00,19,446.95,447.2,441.75,442.5,156
20100901|2010-07-19 09:30,19,442.8,442.8,439.55,441.7,152
20100901|2010-07-19 10:00,19,441.6,445.35,440.3,443.3,111
20100901|2010-07-19 10:30,19,443.45,445.8,442,445.45,63
20100901|2010-07-19 11:00,19,445.45,445.65,443.5,444.7,38
20100901|2010-07-19 11:30,19,444.45,445.25,443.5,444.25,28
20100901|2010-07-19 12:00,19,445.2,446.8,445.2,445.8,39
20100901|2010-07-19 12:30,19,445.3,445.3,445,445.1,27
20100901|2010-07-19 13:00,19,445.1,446.2,445.1,446.2,9
20100901|2010-07-19 13:30,19,445.9,445.9,445.15,445.15,6
20100901|2010-07-19 14:00,19,445.45,445.45,445.45,445.45,4
20100901|2010-07-19 14:30,19,445.45,446.35,445.45,446.35,19
20100901|2010-07-19 15:00,19,446.7,446.8,445.5,446.8,24
20100901|2010-07-19 16:00,19,444.8,444.8,444.8,444.8,1
20100901|2010-07-19 17:00,20,446.95,446.95,446.95,446.95,1
20100901|2010-07-19 17:30,20,446.4,446.4,446.4,446.4,2
20100901|2010-07-19 18:30,20,445.1,445.1,445.1,445.1,1
20100901|2010-07-19 19:00,20,445,446,443.5,443.5,6
20100901|2010-07-19 19:30,20,447,447,445.45,445.5,29
20100901|2010-07-19 20:00,20,447.5,447.5,447.5,447.5,1
20100901|2010-07-19 20:30,20,447.5,447.5,447.5,447.5,1
20100901|2010-07-19 21:00,20,447.5,447.5,447.5,447.5,3
20100901|2010-07-19 21:30,20,447,447,447,447,6
20100901|2010-07-19 22:00,20,447.2,447.2,447.2,447.2,2
20100901|2010-07-19 22:30,20,446.9,448.8,446.9,448.8,29
20100901|2010-07-19 23:00,20,448.2,449.15,448.2,449,11
20100901|2010-07-19 23:30,20,448.15,448.15,448.15,448.15,1
20100901|2010-07-20 00:00,20,447,447,447,447,1
20100901|2010-07-20 00:30,20,447.05,447.05,447,447,4
20100901|2010-07-20 01:00,20,447.55,448.5,447.55,448.5,4
20100901|2010-07-20 01:30,20,448.5,448.5,448.5,448.5,1
20100901|2010-07-20 02:00,20,447.95,448,447,448,8
20100901|2010-07-20 02:30,20,447.05,448.1,447,448,10
20100901|2010-07-20 03:00,20,446.5,446.5,446,446,3
20100901|2010-07-20 03:30,20,445.4,446.25,444.5,446.25,7
20100901|2010-07-20 04:00,20,446,446,443.5,444,9
20100901|2010-07-20 04:30,20,444,444,442,442,45
20100901|2010-07-20 05:00,20,442.4,443,441.1,441.1,17
20100901|2010-07-20 05:30,20,441.1,441.1,440,440,47
20100901|2010-07-20 06:00,20,440,440.6,437.5,437.5,33
20100901|2010-07-20 06:30,20,437.5,438.9,436.1,436.5,34
20100901|2010-07-20 07:00,20,436.5,439,435.25,436.25,145
20100901|2010-07-20 07:30,20,437.7,439.25,437.7,438.2,31
20100901|2010-07-20 08:00,20,438.5,440.45,438,438.85,62
20100901|2010-07-20 08:30,20,438.8,439.4,438,438.6,43
20100901|2010-07-20 09:00,20,438.05,442,438,439.55,140
20100901|2010-07-20 09:30,20,439.55,446.8,439.5,445.5,215
20100901|2010-07-20 10:00,20,445.55,452,445.55,450.3,239
20100901|2010-07-20 10:30,20,450.3,450.5,445.05,446,134
20100901|2010-07-20 11:00,20,447.55,447.65,446.2,446.6,26
20100901|2010-07-20 11:30,20,446.8,451.45,446.8,451,94
20100901|2010-07-20 12:00,20,451,452.35,449.6,450.3,47
20100901|2010-07-20 12:30,20,451.55,453.15,451.55,452.75,61
20100901|2010-07-20 13:00,20,452.9,452.9,452.5,452.5,18
20100901|2010-07-20 13:30,20,452,452,451.5,451.5,2
20100901|2010-07-20 14:00,20,452,453,452,452.1,5
20100901|2010-07-20 14:30,20,452.95,454.35,452.95,453.2,43
20100901|2010-07-20 15:00,20,452.15,453.3,452.1,453.3,5
20100901|2010-07-20 15:30,20,453,453,453,453,1
20100901|2010-07-20 16:00,20,453.65,453.65,453.65,453.65,1
20100901|2010-07-20 18:00,21,450.1,450.1,450.1,450.1,1
20100901|2010-07-20 18:30,21,453.55,453.55,452.8,453.5,3
20100901|2010-07-20 19:00,21,451.75,451.95,451.75,451.95,2
20100901|2010-07-20 20:00,21,452,452,452,452,1
20100901|2010-07-20 21:00,21,452.05,453.2,452.05,453.2,4
20100901|2010-07-20 21:30,21,452.05,452.05,452,452,2
20100901|2010-07-20 22:30,21,451.35,451.35,449.2,449.7,26
20100901|2010-07-20 23:00,21,450.05,450.05,449.25,449.25,2
20100901|2010-07-20 23:30,21,449.2,449.2,448.5,448.5,6
20100901|2010-07-21 01:00,21,447.5,448.3,447.5,448.3,2
20100901|2010-07-21 01:30,21,449.25,449.25,449.25,449.25,1
20100901|2010-07-21 02:00,21,448.95,449,448.5,448.7,10
20100901|2010-07-21 02:30,21,448.05,449.2,448,448.25,84
20100901|2010-07-21 03:00,21,448,448,447.9,447.9,23
20100901|2010-07-21 03:30,21,448.35,449,448.35,449,14
20100901|2010-07-21 04:00,21,450,450.5,449.8,450.45,56
20100901|2010-07-21 04:30,21,450.45,450.45,450,450,6
20100901|2010-07-21 05:00,21,450,450.5,449.8,450,62
20100901|2010-07-21 05:30,21,449.75,451.95,449.75,451.45,67
20100901|2010-07-21 06:00,21,451.1,452,451,452,62
20100901|2010-07-21 06:30,21,451.1,451.1,451.1,451.1,6
20100901|2010-07-21 07:00,21,452,454.7,452,452.4,61
20100901|2010-07-21 07:30,21,452.55,452.85,451.8,452.85,22
20100901|2010-07-21 08:00,21,453.15,456.85,453.15,454.2,97
20100901|2010-07-21 08:30,21,455,456.3,452,452,106
20100901|2010-07-21 09:00,21,453.5,453.5,452.5,453.2,56
20100901|2010-07-21 09:30,21,453,454.05,452.2,454,52
20100901|2010-07-21 10:00,21,453.25,453.25,451.5,451.55,61
20100901|2010-07-21 10:30,21,452.5,453.5,452.5,452.6,11
20100901|2010-07-21 11:00,21,453.45,453.45,451.95,453.25,13
20100901|2010-07-21 11:30,21,451.45,452.15,451.45,452.15,2
20100901|2010-07-21 12:00,21,453.85,453.85,453.85,453.85,1
20100901|2010-07-21 13:00,21,453.2,453.2,450.3,451,30
20100901|2010-07-21 13:30,21,449.75,449.95,447,447.75,46
20100901|2010-07-21 14:00,21,447.75,449.15,447.75,447.8,11
20100901|2010-07-21 14:30,21,447.45,448.4,447.45,448.4,9
20100901|2010-07-21 15:00,21,448.95,449,448.1,448.1,11
20100901|2010-07-21 15:30,21,448.65,448.65,448.65,448.65,1
20100901|2010-07-21 16:00,21,449,449,449,449,1
20100901|2010-07-21 17:00,22,447.15,447.15,447.15,447.15,1
20100901|2010-07-21 17:30,22,449.65,449.65,449.65,449.65,1
20100901|2010-07-21 19:00,22,449.65,449.65,449.1,449.1,4
20100901|2010-07-21 19:30,22,449.7,449.7,449.7,449.7,1
20100901|2010-07-21 23:00,22,447.15,447.9,447.15,447.9,4
20100901|2010-07-22 00:00,22,448.75,448.95,447.1,448.95,4
20100901|2010-07-22 00:30,22,447.15,447.15,447.1,447.1,5
20100901|2010-07-22 01:00,22,447.15,447.15,444.95,444.95,33
20100901|2010-07-22 01:30,22,444.95,445.1,444.95,445.1,10
20100901|2010-07-22 02:00,22,445,447.7,445,447.65,12
20100901|2010-07-22 02:30,22,447.65,448.95,447.65,448.2,8
20100901|2010-07-22 03:00,22,447.5,447.5,444.6,446,29
20100901|2010-07-22 03:30,22,446.55,451.3,446.55,451.15,50
20100901|2010-07-22 04:00,22,451,451.5,450,450,14
20100901|2010-07-22 04:30,22,450.7,451,450.5,450.5,9
20100901|2010-07-22 05:00,22,449.95,449.95,449.9,449.9,10
20100901|2010-07-22 05:30,22,450.5,451.65,450.5,451.65,21
20100901|2010-07-22 06:00,22,451.3,451.3,451.1,451.3,4
20100901|2010-07-22 06:30,22,452.2,453.2,452.2,453,14
20100901|2010-07-22 07:00,22,452.5,453.5,452.5,453.45,14
20100901|2010-07-22 07:30,22,453.25,453.5,452.3,452.9,50
20100901|2010-07-22 08:00,22,453.55,455.4,453.45,455.25,108
20100901|2010-07-22 08:30,22,455.5,459.3,455.05,457,212
20100901|2010-07-22 09:00,22,456.65,457.45,456,456.9,40
20100901|2010-07-22 09:30,22,457,458.9,456.7,458.25,123
20100901|2010-07-22 10:00,22,458.1,458.5,456.65,456.8,86
20100901|2010-07-22 10:30,22,457.1,457.4,456.1,456.1,19
20100901|2010-07-22 11:00,22,456.15,456.6,456,456.6,30
20100901|2010-07-22 11:30,22,456.05,457.2,455.55,456.9,34
20100901|2010-07-22 12:00,22,456.9,458.05,456.15,456.7,59
20100901|2010-07-22 12:30,22,457,457.65,456.45,456.5,30
20100901|2010-07-22 13:00,22,456.5,459,456.5,459,34
20100901|2010-07-22 13:30,22,458.95,459.55,458.2,459.55,14
20100901|2010-07-22 14:00,22,459,459,458.55,458.55,2
20100901|2010-07-22 14:30,22,457.25,457.25,455.95,456.7,5
20100901|2010-07-22 15:00,22,455.3,455.3,454.9,455,6
20100901|2010-07-22 17:00,23,459.6,460.25,459.6,459.6,4
20100901|2010-07-22 18:00,23,461.75,461.75,459.65,459.65,9
20100901|2010-07-22 19:00,23,460.3,460.3,460.3,460.3,1
20100901|2010-07-22 19:30,23,461.45,461.45,461.45,461.45,1
20100901|2010-07-22 20:30,23,461,461,459.7,459.7,10
20100901|2010-07-22 21:00,23,458.8,459.8,458.8,459.05,6
20100901|2010-07-22 21:30,23,459.95,460,459.25,459.25,3
20100901|2010-07-22 22:00,23,461.2,461.25,461.2,461.25,2
20100901|2010-07-22 22:30,23,460.55,460.55,460.5,460.5,8
20100901|2010-07-22 23:00,23,460.5,460.5,460.5,460.5,1
20100901|2010-07-22 23:30,23,459.95,459.95,459.95,459.95,1
20100901|2010-07-23 00:00,23,459.5,459.5,459.5,459.5,1
20100901|2010-07-23 01:00,23,460.05,460.25,459.65,460,13
20100901|2010-07-23 02:00,23,460.25,460.25,460.25,460.25,1
20100901|2010-07-23 02:30,23,459.3,463,459.3,463,49
20100901|2010-07-23 03:00,23,462.75,463,462,462.8,27
20100901|2010-07-23 03:30,23,462.95,463.4,461.05,463.4,18
20100901|2010-07-23 04:00,23,461.35,462.2,460.85,460.85,32
20100901|2010-07-23 04:30,23,460,460,459.9,459.9,7
20100901|2010-07-23 05:00,23,459.5,459.5,459.1,459.45,20
20100901|2010-07-23 05:30,23,459.45,460.15,459.4,460.15,20
20100901|2010-07-23 06:00,23,459.05,459.05,458.85,458.85,5
20100901|2010-07-23 06:30,23,459.3,461,459.3,461,59
20100901|2010-07-23 07:00,23,461.05,461.5,459.9,460.5,49
20100901|2010-07-23 07:30,23,461.4,462,459.05,459.65,20
20100901|2010-07-23 08:00,23,460,461.45,459.6,460.25,56
20100901|2010-07-23 08:30,23,460.05,462.9,459.85,460.6,123
20100901|2010-07-23 09:00,23,460.6,462.85,459.5,461.5,132
20100901|2010-07-23 09:30,23,462.35,464.6,462.1,464.6,84
20100901|2010-07-23 10:00,23,463.95,464.8,461.5,463.5,168
20100901|2010-07-23 10:30,23,463.6,468,463.6,467,233
20100901|2010-07-23 11:00,23,466.5,467.5,464.15,467.5,53
20100901|2010-07-23 11:30,23,466.6,467.55,464.35,467.2,73
20100901|2010-07-23 12:00,23,467.5,468.45,466.75,468.45,30
20100901|2010-07-23 12:30,23,468.35,470,467.45,470,32
20100901|2010-07-23 13:00,23,469.05,469.4,467.6,469.35,14
20100901|2010-07-23 13:30,23,469.2,469.2,465.55,467.05,43
20100901|2010-07-23 14:00,23,466.05,466.05,466.05,466.05,5
20100901|2010-07-23 14:30,23,465.8,466,465.3,466,13
20100901|2010-07-23 15:00,23,464.65,467.45,464,464,25
20100901|2010-07-23 15:30,23,464,466.5,464,466.5,2
20100901|2010-07-25 17:00,26,466.85,469.35,466.85,469.35,4
20100901|2010-07-25 17:30,26,469,469,469,469,1
20100901|2010-07-25 19:00,26,468,468.7,467.6,467.6,3
20100901|2010-07-25 20:00,26,469,469,469,469,1
20100901|2010-07-25 20:30,26,469,469.5,468.55,469.5,23
20100901|2010-07-25 21:00,26,469.5,470.7,469.5,470.7,37
20100901|2010-07-25 21:30,26,470.5,471,470.5,471,4
20100901|2010-07-25 22:00,26,471,471,471,471,2
20100901|2010-07-25 23:00,26,468.75,468.75,468.75,468.75,1
20100901|2010-07-25 23:30,26,470.5,470.5,470.05,470.05,2
20100901|2010-07-26 00:00,26,469.05,472.05,469.05,472.05,20
20100901|2010-07-26 00:30,26,470.5,471.5,469.5,470.5,14
20100901|2010-07-26 01:00,26,470.3,475,469.55,473.15,79
20100901|2010-07-26 01:30,26,473.05,474.55,473,474,87
20100901|2010-07-26 02:00,26,474,476.9,474,476.9,39
20100901|2010-07-26 02:30,26,476.05,479,476,478,131
20100901|2010-07-26 03:00,26,477.55,478,475.7,475.7,67
20100901|2010-07-26 03:30,26,476.45,477.75,476.1,477.45,13
20100901|2010-07-26 04:00,26,476.15,476.25,476,476,18
20100901|2010-07-26 04:30,26,476,476,475.15,475.15,34
20100901|2010-07-26 05:00,26,475.6,475.8,475.5,475.8,9
20100901|2010-07-26 05:30,26,475.05,475.05,473.1,474.7,58
20100901|2010-07-26 06:00,26,476.5,476.7,473,475.1,62
20100901|2010-07-26 06:30,26,475.45,475.95,473.55,473.55,13
20100901|2010-07-26 07:00,26,473.5,475.95,473,475.95,58
20100901|2010-07-26 07:30,26,475.95,477.95,475.7,477.7,46
20100901|2010-07-26 08:00,26,477.05,478,476.65,477.5,174
20100901|2010-07-26 08:30,26,477.5,477.95,474.25,474.95,159
20100901|2010-07-26 09:00,26,474.7,476.05,473.65,474.7,70
20100901|2010-07-26 09:30,26,475,475,472.05,473.55,44
20100901|2010-07-26 10:00,26,473.45,474.75,472.45,474,104
20100901|2010-07-26 10:30,26,473.8,475.5,473.05,474.9,53
20100901|2010-07-26 11:00,26,474.55,475.5,474.5,475.1,10
20100901|2010-07-26 11:30,26,475.1,475.1,474.05,475,20
20100901|2010-07-26 12:00,26,475.15,476.45,475.15,476.45,24
20100901|2010-07-26 12:30,26,475.8,475.8,474.55,474.8,10
20100901|2010-07-26 13:00,26,474.45,474.45,474,474,14
20100901|2010-07-26 13:30,26,475.15,475.35,475.15,475.35,5
20100901|2010-07-26 14:00,26,473.85,474.55,473.85,474.55,2
20100901|2010-07-26 14:30,26,473.85,476.45,472.5,476.45,32
20100901|2010-07-26 15:00,26,472.6,473,472.6,472.95,4
20100901|2010-07-26 15:30,26,472.5,473,472.5,473,11
20100901|2010-07-26 17:00,27,475,475.95,475,475.95,3
20100901|2010-07-26 17:30,27,475,475,475,475,2
20100901|2010-07-26 19:00,27,473,475.4,473,475.4,6
20100901|2010-07-26 19:30,27,475.1,475.5,475.1,475.5,12
20100901|2010-07-26 20:00,27,475.05,475.45,475.05,475.45,2
20100901|2010-07-26 20:30,27,475.05,476.5,475,476.5,10
20100901|2010-07-26 21:00,27,475.05,475.15,475.05,475.15,2
20100901|2010-07-26 21:30,27,476.05,476.05,476.05,476.05,1
20100901|2010-07-26 22:00,27,476.45,477.65,475,475,28
20100901|2010-07-26 22:30,27,474.3,474.3,474.3,474.3,1
20100901|2010-07-27 00:30,27,475,475,475,475,2
20100901|2010-07-27 01:00,27,476.2,476.2,475.5,475.5,4
20100901|2010-07-27 01:30,27,475.5,475.5,475.45,475.5,11
20100901|2010-07-27 02:00,27,475.65,476.95,475.65,476.1,17
20100901|2010-07-27 02:30,27,476.6,476.6,475.25,475.5,22
20100901|2010-07-27 03:00,27,476.15,477.5,476.15,476.5,41
20100901|2010-07-27 03:30,27,476.75,477.35,476.6,476.6,19
20100901|2010-07-27 04:00,27,476.7,476.9,476.25,476.6,41
20100901|2010-07-27 04:30,27,476.35,477.5,475.45,477.5,32
20100901|2010-07-27 05:00,27,477,477.1,476.65,477,22
20100901|2010-07-27 05:30,27,476.65,476.65,476.5,476.5,3
20100901|2010-07-27 06:30,27,477.05,477.5,477.05,477.5,7
20100901|2010-07-27 07:00,27,477.5,478,477.2,477.55,55
20100901|2010-07-27 07:30,27,478.25,481.5,477.55,478.3,165
20100901|2010-07-27 08:00,27,478.4,478.4,474.8,476,163
20100901|2010-07-27 08:30,27,475.85,478,475.8,477.55,82
20100901|2010-07-27 09:00,27,476.45,477.1,471.3,473.4,488
20100901|2010-07-27 09:30,27,473.4,474.35,469.45,471.5,147
20100901|2010-07-27 10:00,27,471.5,471.5,470.05,470.1,57
20100901|2010-07-27 10:30,27,470.95,472.7,470.75,471.15,38
20100901|2010-07-27 11:00,27,470.3,471.25,469.95,471.1,21
20100901|2010-07-27 11:30,27,471.25,471.25,465.9,466.6,103
20100901|2010-07-27 12:00,27,466.6,467.7,466.2,466.75,57
20100901|2010-07-27 12:30,27,467.7,468.9,467.7,467.95,22
20100901|2010-07-27 13:00,27,468.5,468.95,468.3,468.3,6
20100901|2010-07-27 13:30,27,468.3,468.65,467.9,468,15
20100901|2010-07-27 14:00,27,468.3,468.3,468.25,468.25,3
20100901|2010-07-27 14:30,27,468.8,469.1,468.8,469.1,4
20100901|2010-07-27 15:00,27,469.85,470.5,469.4,469.4,8
20100901|2010-07-27 15:30,27,469.9,469.9,469,469,2
20100901|2010-07-27 16:00,27,468.75,468.75,468.75,468.75,1
20100901|2010-07-27 17:00,28,467.65,467.65,467.65,467.65,4
20100901|2010-07-28 06:30,28,469.1,469.8,469.1,469.8,9
20100901|2010-07-28 07:00,28,469.6,469.9,468,468.9,31
20100901|2010-07-28 07:30,28,469.15,469.9,469.05,469.1,21
20100901|2010-07-28 08:00,28,469,469.5,467.15,468,65
20100901|2010-07-28 08:30,28,467.5,469.2,467.4,468.3,74
20100901|2010-07-28 09:00,28,467.8,468.85,467.8,468.5,17
20100901|2010-07-28 09:30,28,468.2,468.75,467.75,468.75,155
20100901|2010-07-28 10:00,28,468.05,470,468,470,83
20100901|2010-07-28 10:30,28,469.45,470.1,468.55,469.75,19
20100901|2010-07-28 11:00,28,469.75,469.75,468.95,468.95,5
20100901|2010-07-28 11:30,28,468.55,468.75,468.55,468.75,4
20100901|2010-07-28 12:00,28,469.1,469.1,469.1,469.1,1
20100901|2010-07-28 12:30,28,469.15,469.75,469.15,469.75,3
20100901|2010-07-28 13:00,28,469.1,469.1,468.75,468.75,4
20100901|2010-07-28 13:30,28,467.5,467.5,467.5,467.5,3
20100901|2010-07-28 14:00,28,469.45,469.45,467.5,467.5,7
20100901|2010-07-28 14:30,28,469,469,469,469,3
20100901|2010-07-28 15:00,28,467.7,470.6,467.7,470.6,5
20100901|2010-07-28 15:30,28,467.7,470.4,467.7,470.4,2
20100901|2010-07-28 17:00,29,471.5,471.5,469,469,3
20100901|2010-07-28 19:00,29,471.5,471.5,471.5,471.5,1
20100901|2010-07-28 19:30,29,471.5,471.5,471.5,471.5,2
20100901|2010-07-28 20:00,29,471,471,470.9,470.9,2
20100901|2010-07-28 20:30,29,471.5,471.5,471.5,471.5,2
20100901|2010-07-28 21:00,29,471.5,471.95,471.5,471.95,5
20100901|2010-07-28 21:30,29,471.95,471.95,471.95,471.95,2
20100901|2010-07-28 22:30,29,473.6,475,473.6,475,6
20100901|2010-07-28 23:30,29,473,474.9,473,474.2,20
20100901|2010-07-29 00:00,29,474.6,474.6,473,473,3
20100901|2010-07-29 00:30,29,473.1,473.1,473.1,473.1,1
20100901|2010-07-29 01:00,29,474.5,474.5,474.4,474.4,3
20100901|2010-07-29 01:30,29,474.5,474.6,474,474.6,7
20100901|2010-07-29 02:00,29,475,475,473.8,473.8,7
20100901|2010-07-29 02:30,29,474,474.75,473.5,474.75,31
20100901|2010-07-29 03:00,29,474,474.5,473,474.5,9
20100901|2010-07-29 03:30,29,474.25,474.7,473,474.7,30
20100901|2010-07-29 04:00,29,474.25,474.25,474.25,474.25,10
20100901|2010-07-29 04:30,29,473.6,474.5,473,474.5,6
20100901|2010-07-29 05:00,29,474.7,475,474.7,475,8
20100901|2010-07-29 05:30,29,475.9,478.8,475.9,476,109
20100901|2010-07-29 06:00,29,477,484.95,477,482.9,305
20100901|2010-07-29 06:30,29,483,484.25,480.8,480.8,42
20100901|2010-07-29 07:00,29,479.8,481.6,479,480.5,60
20100901|2010-07-29 07:30,29,481,488.2,481,488.2,434
20100901|2010-07-29 08:00,29,488.2,489.8,486,487.2,169
20100901|2010-07-29 08:30,29,486.5,491,486.5,487.4,357
20100901|2010-07-29 09:00,29,487.35,487.45,481.1,487.45,311
20100901|2010-07-29 09:30,29,487.5,488.55,486.95,488.5,47
20100901|2010-07-29 10:00,29,488.45,489.4,486.45,486.5,184
20100901|2010-07-29 10:30,29,486.5,486.5,484.85,486,52
20100901|2010-07-29 11:00,29,486,486.8,484.45,486.6,118
20100901|2010-07-29 11:30,29,486.7,492.75,486.7,490.3,162
20100901|2010-07-29 12:00,29,490.95,491.5,489.8,489.9,157
20100901|2010-07-29 12:30,29,489.5,489.5,489,489,8
20100901|2010-07-29 13:00,29,488.15,490,488.1,488.1,31
20100901|2010-07-29 13:30,29,488.05,488.5,486.4,486.4,21
20100901|2010-07-29 14:00,29,486,487,486,486.75,8
20100901|2010-07-29 14:30,29,486.1,486.95,485.8,486.5,15
20100901|2010-07-29 15:00,29,485.25,486.45,484.25,486.45,7
20100901|2010-07-29 15:30,29,485.2,485.5,485,485.5,14
20100901|2010-07-29 16:00,29,485.8,485.8,485.8,485.8,1
20100901|2010-07-29 17:00,30,487.45,487.45,485,485,4
20100901|2010-07-29 17:30,30,485,485,485,485,1
20100901|2010-07-29 18:30,30,486.5,487,485.95,485.95,8
20100901|2010-07-29 19:00,30,486.5,486.5,485,485,2
20100901|2010-07-29 19:30,30,485.75,486.7,485.7,486.7,13
20100901|2010-07-29 20:00,30,486.95,486.95,485.95,485.95,2
20100901|2010-07-29 20:30,30,485.95,487.25,485.95,487,7
20100901|2010-07-29 21:30,30,487.4,487.5,487.4,487.5,8
20100901|2010-07-29 22:30,30,488.1,489.5,488.1,489.5,7
20100901|2010-07-29 23:30,30,489,491,489,491,7
20100901|2010-07-30 00:30,30,490.8,490.8,486.65,487.55,18
20100901|2010-07-30 01:00,30,487.55,488,486,486,21
20100901|2010-07-30 01:30,30,487.05,489.05,487,489.05,8
20100901|2010-07-30 02:00,30,487,487,486,486,41
20100901|2010-07-30 02:30,30,486,488,486,486.1,33
20100901|2010-07-30 03:00,30,486.6,486.95,485,486.5,54
20100901|2010-07-30 03:30,30,487.45,492.85,487.45,488.6,58
20100901|2010-07-30 04:00,30,488.8,489.5,488,488.05,72
20100901|2010-07-30 04:30,30,487.25,487.65,486.45,487.65,31
20100901|2010-07-30 05:00,30,487.75,490.2,486.8,489.5,40
20100901|2010-07-30 05:30,30,488.3,490,488.3,490,2
20100901|2010-07-30 06:00,30,488.15,488.15,487.5,487.5,8
20100901|2010-07-30 06:30,30,488.5,489.5,488.5,489.5,6
20100901|2010-07-30 07:00,30,489.85,491.3,489.85,491.3,22
20100901|2010-07-30 07:30,30,491.9,492.7,488.3,488.3,51
20100901|2010-07-30 08:00,30,488.25,488.25,486.75,487,102
20100901|2010-07-30 08:30,30,486.55,488.9,486,488,85
20100901|2010-07-30 09:00,30,488,488.5,487.7,487.95,88
20100901|2010-07-30 09:30,30,487.95,494,487.95,493.15,286
20100901|2010-07-30 10:00,30,493,495.25,491.7,493.1,400
20100901|2010-07-30 10:30,30,493.1,498.2,493.1,498.05,324
20100901|2010-07-30 11:00,30,498,498.75,497.25,498.45,106
20100901|2010-07-30 11:30,30,498.6,500.95,497.05,499.9,350
20100901|2010-07-30 12:00,30,499,499.5,496,496,93
20100901|2010-07-30 12:30,30,495.25,498.3,494,496,56
20100901|2010-07-30 13:00,30,496.05,498.5,496.05,497.25,17
20100901|2010-07-30 13:30,30,497.25,498.8,497.25,497.6,10
20100901|2010-07-30 14:00,30,498.6,498.75,497.55,498.35,14
20100901|2010-07-30 14:30,30,498.5,498.5,498.1,498.5,10
20100901|2010-07-30 15:00,30,497.5,498.4,497.5,497.5,6
20100901|2010-08-01 17:00,2,500,500,500,500,10
20100901|2010-08-01 18:00,2,499.45,499.5,499.45,499.5,2
20100901|2010-08-01 19:00,2,498,499,498,499,7
20100901|2010-08-01 19:30,2,499,499.5,498,498,4
20100901|2010-08-01 20:00,2,496.65,499.05,496.65,499.05,2
20100901|2010-08-01 20:30,2,498.8,500,498.8,500,13
20100901|2010-08-01 21:00,2,499.2,499.7,499.2,499.7,2
20100901|2010-08-01 22:00,2,499.95,499.95,499.95,499.95,1
20100901|2010-08-01 23:00,2,499.7,499.7,497.05,497.05,2
20100901|2010-08-02 00:00,2,498.85,498.85,498.85,498.85,1
20100901|2010-08-02 00:30,2,498.85,498.85,498.85,498.85,1
20100901|2010-08-02 01:00,2,498.9,499.85,498,499.85,8
20100901|2010-08-02 01:30,2,500,501,499,499,20
20100901|2010-08-02 02:00,2,498.95,499,498.15,498.15,4
20100901|2010-08-02 02:30,2,499,500.5,499,500.5,21
20100901|2010-08-02 03:00,2,500.4,500.4,499.5,499.9,91
20100901|2010-08-02 03:30,2,499.9,499.95,498.75,498.75,75
20100901|2010-08-02 04:00,2,498.3,500.35,498,500.35,62
20100901|2010-08-02 05:00,2,500.3,500.3,498,498.2,31
20100901|2010-08-02 05:30,2,498.3,498.3,498.3,498.3,3
20100901|2010-08-02 06:00,2,499.5,501.25,499.5,500.2,6
20100901|2010-08-02 06:30,2,499.4,499.9,498,498,37
20100901|2010-08-02 07:00,2,498,503.5,498,503.5,100
20100901|2010-08-02 07:30,2,503.35,503.45,499,501,238
20100901|2010-08-02 08:00,2,501.2,504.95,500.5,504,411
20100901|2010-08-02 08:30,2,504.6,510,503.6,509.9,265
20100901|2010-08-02 09:00,2,509.3,516.95,509.05,513.25,710
20100901|2010-08-02 09:30,2,513.25,513.25,512.05,512.25,69
20100901|2010-08-02 10:00,2,512.45,512.9,510,511.6,230
20100901|2010-08-02 10:30,2,511.1,512,510.1,510.2,114
20100901|2010-08-02 11:00,2,510.2,512.8,509.8,512.2,84
20100901|2010-08-02 11:30,2,513,518.6,512.6,515,183
20100901|2010-08-02 12:00,2,514.05,514.9,512.55,514.15,113
20100901|2010-08-02 12:30,2,514,514.25,512.25,514.1,53
20100901|2010-08-02 13:00,2,513.85,514.05,512.15,513.9,55
20100901|2010-08-02 13:30,2,514,514,512.15,512.15,14
20100901|2010-08-02 14:00,2,512.65,512.95,512.1,512.8,13
20100901|2010-08-02 14:30,2,513,515,512.1,513.65,20
20100901|2010-08-02 15:00,2,515.05,515.05,514.7,514.7,3
20100901|2010-08-02 15:30,2,513.6,513.6,512.2,512.2,2
20100901|2010-08-02 16:00,2,512.05,512.1,512.05,512.1,4
20100901|2010-08-02 17:00,3,517.1,517.1,517.1,517.1,2
20100901|2010-08-02 17:30,3,511.05,511.05,511.05,511.05,2
20100901|2010-08-02 19:00,3,511.05,512,511.05,511.1,12
20100901|2010-08-02 19:30,3,511.05,511.05,511,511,3
20100901|2010-08-02 20:00,3,511,512.3,511,511,10
20100901|2010-08-02 20:30,3,510,510,510,510,6
20100901|2010-08-02 21:00,3,510.9,510.95,510,510,9
20100901|2010-08-02 21:30,3,510.05,510.05,510,510,2
20100901|2010-08-02 22:00,3,510,510,510,510,2
20100901|2010-08-02 22:30,3,511,511,511,511,1
20100901|2010-08-02 23:00,3,512.45,512.45,512.45,512.45,1
20100901|2010-08-02 23:30,3,511,512,511,512,2
20100901|2010-08-03 01:00,3,510.8,512,510.2,510.2,6
20100901|2010-08-03 01:30,3,510.05,510.2,510.05,510.2,4
20100901|2010-08-03 02:00,3,510,511.2,510,511.2,4
20100901|2010-08-03 02:30,3,511.75,512.5,511.5,511.5,26
20100901|2010-08-03 03:00,3,511.5,512.3,511.2,511.2,22
20100901|2010-08-03 03:30,3,510.75,511,509.45,510,34
20100901|2010-08-03 04:00,3,510.5,510.7,507.25,507.25,53
20100901|2010-08-03 04:30,3,507.9,509.05,507.9,509.05,3
20100901|2010-08-03 05:00,3,508.8,511.3,508.8,510.5,18
20100901|2010-08-03 05:30,3,511.5,512,510.75,512,32
20100901|2010-08-03 06:00,3,512,512.55,512,512.05,19
20100901|2010-08-03 06:30,3,512,512.65,512,512,23
20100901|2010-08-03 07:00,3,513.35,514.2,513.2,514.2,8
20100901|2010-08-03 07:30,3,515,516.9,513.85,514.85,82
20100901|2010-08-03 08:00,3,513.85,513.85,511.1,512,91
20100901|2010-08-03 08:30,3,511.5,512.4,510.5,511,75
20100901|2010-08-03 09:00,3,511,511,506,509.55,296
20100901|2010-08-03 09:30,3,509.6,510.05,508,509.5,116
20100901|2010-08-03 10:00,3,509.35,511.5,509.2,510.7,46
20100901|2010-08-03 10:30,3,511,511,509.35,511,18
20100901|2010-08-03 11:00,3,509.15,509.15,506.5,508.25,126
20100901|2010-08-03 11:30,3,507.2,509.4,504.2,504.25,68
20100901|2010-08-03 12:00,3,504.55,505.5,502.5,503,89
20100901|2010-08-03 12:30,3,502.5,502.5,501.15,502.35,28
20100901|2010-08-03 13:00,3,502.1,502.15,501.6,502.15,28
20100901|2010-08-03 13:30,3,502,502.15,500.3,500.35,54
20100901|2010-08-03 14:00,3,500.3,501.2,500.25,501.2,23
20100901|2010-08-03 14:30,3,500.95,502.15,499.75,499.95,38
20100901|2010-08-03 15:00,3,499.95,501.2,499.9,500.85,13
20100901|2010-08-03 15:30,3,501.05,502.25,501,502.25,3
20100901|2010-08-03 16:00,3,502.6,503,502.6,503,16
20100901|2010-08-03 17:00,4,500.95,500.95,498.4,500.75,6
20100901|2010-08-03 18:00,4,503.3,503.3,503.3,503.3,1
20100901|2010-08-03 19:00,4,503.3,503.5,503.3,503.5,4
20100901|2010-08-03 19:30,4,503.95,504.2,503.5,503.95,11
20100901|2010-08-03 20:00,4,504.25,505,504.25,505,8
20100901|2010-08-03 20:30,4,505,505.5,505,505.5,6
20100901|2010-08-03 21:30,4,506.75,506.75,506.75,506.75,1
20100901|2010-08-03 22:00,4,505.05,505.05,505,505,3
20100901|2010-08-03 23:30,4,505.05,505.05,505,505,2
20100901|2010-08-04 01:00,4,506.35,506.35,505,505,6
20100901|2010-08-04 01:30,4,503.15,504.2,503,504.2,17
20100901|2010-08-04 02:00,4,503.45,503.55,503.4,503.5,5
20100901|2010-08-04 02:30,4,502.7,502.7,502.45,502.5,10
20100901|2010-08-04 03:00,4,502.5,504.15,502.5,503.5,16
20100901|2010-08-04 03:30,4,504.15,505.85,500.25,500.45,57
20100901|2010-08-04 04:00,4,500.45,501.6,500.45,500.75,17
20100901|2010-08-04 04:30,4,501.45,501.45,501,501,4
20100901|2010-08-04 05:00,4,500.7,500.95,500.7,500.95,4
20100901|2010-08-04 05:30,4,500.95,501.25,498.1,498.1,66
20100901|2010-08-04 06:00,4,498.15,499.6,496,499.6,110
20100901|2010-08-04 06:30,4,500,500.65,499.05,500.65,27
20100901|2010-08-04 07:00,4,500.65,502.4,500.05,501.6,45
20100901|2010-08-04 07:30,4,502.3,505,502.3,504,103
20100901|2010-08-04 08:00,4,503.95,506.85,503.2,505.05,132
20100901|2010-08-04 08:30,4,505.75,507.9,505.75,507.45,158
20100901|2010-08-04 09:00,4,507.65,509,502.7,504,215
20100901|2010-08-04 09:30,4,503.95,504,500.5,501,113
20100901|2010-08-04 10:00,4,500.95,504.1,499.25,503.25,204
20100901|2010-08-04 10:30,4,503,503.5,501.8,502.15,47
20100901|2010-08-04 11:00,4,502.1,503.65,500.9,503.5,35
20100901|2010-08-04 11:30,4,503.65,504,499.5,500.5,135
20100901|2010-08-04 12:00,4,500.05,500.05,497.2,497.2,89
20100901|2010-08-04 12:30,4,497.4,497.8,496,496.65,41
20100901|2010-08-04 13:00,4,496.65,497.8,496.45,496.8,19
20100901|2010-08-04 13:30,4,496.85,497.05,495.75,497.05,6
20100901|2010-08-04 14:00,4,496.75,498.4,496.75,498.4,11
20100901|2010-08-04 14:30,4,498.45,499.5,497.65,497.65,23
20100901|2010-08-04 15:00,4,497.65,497.65,497.65,497.65,1
20100901|2010-08-04 16:00,4,498.6,499,498.4,499,7
20100901|2010-08-04 17:00,5,500.35,500.35,498.9,498.9,2
20100901|2010-08-04 17:30,5,497.95,499.25,497.55,498,7
20100901|2010-08-04 18:00,5,497.3,497.75,497.3,497.4,7
20100901|2010-08-04 19:00,5,499.25,500,497.7,499.3,9
20100901|2010-08-04 20:00,5,499.5,500,499.45,499.5,30
20100901|2010-08-04 23:00,5,496.05,496.05,489,491.75,103
20100901|2010-08-04 23:30,5,491.05,491.05,491,491,4
20100901|2010-08-05 00:00,5,490.5,491,490.5,491,4
20100901|2010-08-05 00:30,5,491.5,491.5,491.5,491.5,2
20100901|2010-08-05 01:00,5,491.5,492.65,491.5,492.3,13
20100901|2010-08-05 01:30,5,491.35,493.7,491.3,493.7,10
20100901|2010-08-05 02:00,5,491.95,494,491.4,494,12
20100901|2010-08-05 02:30,5,494,495.95,494,495.95,4
20100901|2010-08-05 03:00,5,495.7,495.75,494,494,17
20100901|2010-08-05 03:30,5,494.05,495.5,494,495.5,17
20100901|2010-08-05 04:00,5,495.5,496,495.5,496,6
20100901|2010-08-05 04:30,5,497.75,499.15,497.6,499.15,26
20100901|2010-08-05 05:00,5,498.05,499.2,498,498.45,9
20100901|2010-08-05 05:30,5,499,499.7,497.65,497.65,8
20100901|2010-08-05 06:00,5,497.75,498.75,497.4,497.5,13
20100901|2010-08-05 06:30,5,497.3,497.3,496.75,497.2,11
20100901|2010-08-05 07:00,5,497.2,498.8,497.15,498,15
20100901|2010-08-05 07:30,5,498,499.4,495.1,498.2,57
20100901|2010-08-05 08:00,5,498.2,498.2,494,494.25,111
20100901|2010-08-05 08:30,5,494.25,494.95,491.2,491.3,70
20100901|2010-08-05 09:00,5,491.2,494,491,494,131
20100901|2010-08-05 09:30,5,493.75,494.25,490.95,491.25,103
20100901|2010-08-05 10:00,5,491.5,494.95,491.1,494.15,63
20100901|2010-08-05 10:30,5,494.85,495,494.1,495,39
20100901|2010-08-05 11:00,5,495,496.05,494.6,494.65,41
20100901|2010-08-05 11:30,5,494.8,496.75,494.5,495.85,41
20100901|2010-08-05 12:00,5,495.85,496.2,495.3,496.2,15
20100901|2010-08-05 12:30,5,496.25,496.25,495.65,495.75,8
20100901|2010-08-05 13:00,5,496.65,497.95,496.65,497.7,17
20100901|2010-08-05 13:30,5,497.35,497.55,497.35,497.55,2
20100901|2010-08-05 14:00,5,497.6,497.6,497.5,497.5,2
20100901|2010-08-05 14:30,5,498.05,498.4,497.65,497.9,18
20100901|2010-08-05 15:00,5,498.5,498.5,497.8,498.15,4
20100901|2010-08-05 15:30,5,497.85,497.85,497.85,497.85,1
20100901|2010-08-05 17:00,6,499,499.1,498,498,4
20100901|2010-08-05 17:30,6,499,509.9,499,501,51
20100901|2010-08-05 19:00,6,500.15,500.15,492.5,494,99
20100901|2010-08-05 19:30,6,493.75,494.95,493.75,494.95,14
20100901|2010-08-05 20:00,6,494.05,495.45,494.05,495.45,7
20100901|2010-08-05 20:30,6,495.95,496.7,495.95,496.55,10
20100901|2010-08-05 21:30,6,495.05,495.05,495.05,495.05,1
20100901|2010-08-05 23:00,6,495.55,495.55,495.55,495.55,2
20100901|2010-08-05 23:30,6,496.95,496.95,496.95,496.95,1
20100901|2010-08-06 01:00,6,495.5,495.5,495.15,495.15,2
20100901|2010-08-06 01:30,6,496,497,496,497,6
20100901|2010-08-06 02:00,6,497.05,497.05,497,497,16
20100901|2010-08-06 02:30,6,497.5,497.5,496,496,26
20100901|2010-08-06 03:00,6,496,496,495.1,495.2,18
20100901|2010-08-06 03:30,6,495.55,495.55,483.95,489.25,244
20100901|2010-08-06 04:00,6,487.8,489.25,487.5,487.5,37
20100901|2010-08-06 04:30,6,488.4,489.15,486.25,489.15,15
20100901|2010-08-06 05:00,6,488.25,488.4,487.1,487.1,12
20100901|2010-08-06 05:30,6,488.55,488.55,487.8,488.15,6
20100901|2010-08-06 06:00,6,488.5,489.2,488.5,488.7,13
20100901|2010-08-06 06:30,6,488.95,489.15,488.35,489.15,8
20100901|2010-08-06 07:00,6,488.25,489.95,488.25,489,16
20100901|2010-08-06 07:30,6,489.05,494.85,487,491.8,267
20100901|2010-08-06 08:00,6,493.5,494.2,489.95,492.45,102
20100901|2010-08-06 08:30,6,492.25,494.8,492,494.8,62
20100901|2010-08-06 09:00,6,495.4,495.45,492.75,493.5,70
20100901|2010-08-06 09:30,6,494.2,495.2,492.35,492.75,46
20100901|2010-08-06 10:00,6,493.9,493.9,490,491,111
20100901|2010-08-06 10:30,6,489.7,490.9,488.45,488.45,30
20100901|2010-08-06 11:00,6,488,488.9,488,488.55,17
20100901|2010-08-06 11:30,6,489.8,489.9,487.5,487.5,41
20100901|2010-08-06 12:00,6,487.4,489.1,486.3,486.3,81
20100901|2010-08-06 12:30,6,487.1,489,486.75,488.45,16
20100901|2010-08-06 13:00,6,489.3,489.35,487.95,488,30
20100901|2010-08-06 13:30,6,489.45,489.45,488.45,488.65,17
20100901|2010-08-06 14:00,6,489.95,490.5,489.95,490.5,15
20100901|2010-08-06 14:30,6,489.8,490,489.8,490,7
20100901|2010-08-06 15:00,6,490.45,491.05,489,490.75,12
20100901|2010-08-06 15:30,6,491,491.2,491,491.2,7
20100901|2010-08-08 18:30,9,493.75,493.75,493.75,493.75,1
20100901|2010-08-08 19:30,9,491.55,491.55,490.55,490.55,5
20100901|2010-08-08 20:00,9,488.5,488.5,488.2,488.4,4
20100901|2010-08-08 20:30,9,488.95,490,488.95,490,3
20100901|2010-08-08 21:30,9,489,489,489,489,1
20100901|2010-08-08 22:00,9,488.05,488.05,487.95,487.95,2
20100901|2010-08-08 23:00,9,487.9,487.9,487.9,487.9,1
20100901|2010-08-09 01:00,9,488.05,488.5,487.9,488.5,6
20100901|2010-08-09 01:30,9,488.95,488.95,488.95,488.95,2
20100901|2010-08-09 02:00,9,489.35,489.5,487.8,489.5,26
20100901|2010-08-09 02:30,9,489.35,490.4,489.35,490.4,22
20100901|2010-08-09 03:00,9,490.75,490.75,490.25,490.5,45
20100901|2010-08-09 03:30,9,489.55,489.95,487.8,488.25,21
20100901|2010-08-09 04:00,9,487.8,488.35,487.8,488.35,17
20100901|2010-08-09 04:30,9,488.25,488.25,487.8,487.8,15
20100901|2010-08-09 05:00,9,488.2,488.2,488.2,488.2,2
20100901|2010-08-09 05:30,9,488.25,489.75,488.25,489.75,10
20100901|2010-08-09 06:00,9,488.6,489.3,485.9,485.9,65
20100901|2010-08-09 06:30,9,485.8,485.8,485.8,485.8,1
20100901|2010-08-09 07:00,9,485.1,487.65,485.1,486.7,44
20100901|2010-08-09 07:30,9,485.95,487.95,484.4,487.3,41
20100901|2010-08-09 08:00,9,486.3,486.65,483,484.25,148
20100901|2010-08-09 08:30,9,485,485.45,483,483.95,103
20100901|2010-08-09 09:00,9,483.55,484.25,483,484.15,158
20100901|2010-08-09 09:30,9,483.85,484.9,483,483.8,62
20100901|2010-08-09 10:00,9,483.5,485.2,483,484.4,50
20100901|2010-08-09 10:30,9,484.35,484.85,483.5,484,33
20100901|2010-08-09 11:00,9,483.55,483.6,480.5,480.5,79
20100901|2010-08-09 11:30,9,481.5,482,479.5,479.8,101
20100901|2010-08-09 12:00,9,479.65,479.65,476.1,477.65,127
20100901|2010-08-09 12:30,9,477.05,477.15,476.5,476.5,26
20100901|2010-08-09 13:00,9,476.5,478.6,476.5,478.6,22
20100901|2010-08-09 13:30,9,478.95,478.95,477.7,477.75,5
20100901|2010-08-09 14:00,9,478.15,478.15,478.1,478.1,3
20100901|2010-08-09 14:30,9,478.1,478.1,477.9,478.05,5
20100901|2010-08-09 15:00,9,477.5,477.5,477,477,7
20100901|2010-08-09 15:30,9,478,478,477.4,477.4,6
20100901|2010-08-09 17:00,10,483.55,483.55,483.55,483.55,1
20100901|2010-08-09 18:30,10,480.45,480.5,480.4,480.5,11
20100901|2010-08-09 19:00,10,480.25,480.25,480.25,480.25,1
20100901|2010-08-09 20:00,10,481.45,481.5,480.25,480.25,3
20100901|2010-08-09 21:00,10,481.85,482.25,481,481,10
20100901|2010-08-09 21:30,10,481.05,482.8,481.05,482.8,2
20100901|2010-08-09 22:00,10,481.5,481.5,479.65,479.65,3
20100901|2010-08-09 23:30,10,479.9,479.9,478,478,13
20100901|2010-08-10 00:00,10,478,478,478,478,1
20100901|2010-08-10 00:30,10,479.7,479.7,479.7,479.7,4
20100901|2010-08-10 01:00,10,477.3,478.05,477.3,478,11
20100901|2010-08-10 01:30,10,478.05,478.05,476,476,19
20100901|2010-08-10 02:00,10,475.05,476.2,475,476.15,37
20100901|2010-08-10 02:30,10,476.45,477.25,475.3,475.3,10
20100901|2010-08-10 03:00,10,475.9,476.95,475,475.5,63
20100901|2010-08-10 03:30,10,475.85,477,475.85,476.75,18
20100901|2010-08-10 04:00,10,475.05,475.05,475,475,11
20100901|2010-08-10 04:30,10,475.05,475.05,474.35,474.4,35
20100901|2010-08-10 05:00,10,474,474,472.55,474,80
20100901|2010-08-10 05:30,10,474.75,475.5,473.55,475.5,29
20100901|2010-08-10 06:00,10,475.5,475.5,474,474.8,21
20100901|2010-08-10 06:30,10,474.15,474.15,471.95,471.95,26
20100901|2010-08-10 07:00,10,472.4,475.2,472,475.2,28
20100901|2010-08-10 07:30,10,474.05,480,472,479.1,200
20100901|2010-08-10 08:00,10,480,480,475.75,476.25,209
20100901|2010-08-10 08:30,10,478.05,478.05,475.15,476.15,74
20100901|2010-08-10 09:00,10,476.1,477.9,475.75,477.05,109
20100901|2010-08-10 09:30,10,476.75,476.75,474.4,474.4,115
20100901|2010-08-10 10:00,10,474.45,476,474.2,474.8,170
20100901|2010-08-10 10:30,10,475.35,475.35,473.5,473.5,58
20100901|2010-08-10 11:00,10,473.55,475.55,473.55,474.25,67
20100901|2010-08-10 11:30,10,474.25,474.25,471,471,168
20100901|2010-08-10 12:00,10,471.2,472.5,471,471.65,45
20100901|2010-08-10 12:30,10,472.05,472.25,472.05,472.25,4
20100901|2010-08-10 13:00,10,472.6,477,471.8,474.9,70
20100901|2010-08-10 13:30,10,474.9,477.2,474.9,475.5,79
20100901|2010-08-10 14:00,10,475.4,475.4,474.95,475,17
20100901|2010-08-10 14:30,10,475.3,475.5,475.3,475.45,3
20100901|2010-08-10 15:00,10,475.35,477.2,475.35,476.45,4
20100901|2010-08-10 15:30,10,475.15,475.15,475.1,475.1,2
20100901|2010-08-10 17:00,11,474.5,474.5,472.45,474.5,11
20100901|2010-08-10 17:30,11,477.9,477.95,477.9,477.95,2
20100901|2010-08-10 18:30,11,477.85,478,477.85,478,7
20100901|2010-08-10 19:00,11,478,480,478,480,13
20100901|2010-08-10 20:00,11,480,480,477.6,477.6,12
20100901|2010-08-10 20:30,11,477.6,479.65,477.6,479.65,2
20100901|2010-08-10 21:00,11,479.7,479.7,479.7,479.7,1
20100901|2010-08-10 21:30,11,480.8,482.3,480.8,482.3,7
20100901|2010-08-10 22:30,11,480.9,480.9,480.3,480.3,3
20100901|2010-08-10 23:00,11,477.9,480.5,477.9,480.5,8
20100901|2010-08-11 00:00,11,479.9,480,476.15,476.15,19
20100901|2010-08-11 00:30,11,478.5,478.55,478.5,478.5,6
20100901|2010-08-11 01:00,11,478,478,473.6,474.3,9
20100901|2010-08-11 01:30,11,473,473,472.45,472.5,5
20100901|2010-08-11 02:00,11,473,474.3,473,473.3,22
20100901|2010-08-11 02:30,11,473.8,475,473.8,474.7,82
20100901|2010-08-11 03:00,11,475.05,475.05,475,475,26
20100901|2010-08-11 03:30,11,475,475,474.65,475,13
20100901|2010-08-11 04:00,11,475,475,475,475,5
20100901|2010-08-11 04:30,11,474,475.35,473.65,475,43
20100901|2010-08-11 05:00,11,475,475.3,473.55,474.3,29
20100901|2010-08-11 05:30,11,474.3,474.3,474.3,474.3,2
20100901|2010-08-11 06:00,11,474.3,474.95,474.3,474.45,5
20100901|2010-08-11 06:30,11,473.5,475,473.4,475,14
20100901|2010-08-11 07:00,11,475,475.8,475,475,25
20100901|2010-08-11 07:30,11,476,477.2,475.05,475.05,40
20100901|2010-08-11 08:00,11,475.05,475.05,472,473.9,138
20100901|2010-08-11 08:30,11,473.4,473.4,471,472.1,70
20100901|2010-08-11 09:00,11,472.2,473.55,467.1,471,147
20100901|2010-08-11 09:30,11,471.1,471.1,468,468.55,250
20100901|2010-08-11 10:00,11,468.9,469.75,461,468.9,355
20100901|2010-08-11 10:30,11,467.45,468.65,466.1,467.3,159
20100901|2010-08-11 11:00,11,466.35,466.9,465.05,465.3,64
20100901|2010-08-11 11:30,11,465.3,466.1,464,464.3,187
20100901|2010-08-11 12:00,11,464,465.2,464,465.2,12
20100901|2010-08-11 12:30,11,465.65,466.6,465.65,465.7,8
20100901|2010-08-11 13:00,11,466.7,466.7,466.7,466.7,1
20100901|2010-08-11 13:30,11,465.7,465.7,465.5,465.5,14
20100901|2010-08-11 14:00,11,464.8,464.8,464.8,464.8,2
20100901|2010-08-11 14:30,11,464.8,465.45,464.2,464.2,8
20100901|2010-08-11 15:00,11,464.1,464.1,464,464.05,7
20100901|2010-08-11 15:30,11,464.6,464.9,464.6,464.9,3
20100901|2010-08-11 16:00,11,465.4,466.15,465.4,466.15,7
20100901|2010-08-11 19:00,12,465.05,465.55,464.65,464.65,6
20100901|2010-08-11 19:30,12,462.2,462.2,459.25,459.25,60
20100901|2010-08-11 20:00,12,461.2,461.2,461.2,461.2,1
20100901|2010-08-11 20:30,12,459.05,459.1,459.05,459.1,3
20100901|2010-08-11 21:00,12,459.15,459.15,459.15,459.15,1
20100901|2010-08-11 21:30,12,460.45,462.45,460.45,462.45,61
20100901|2010-08-11 22:30,12,462.4,462.4,462.4,462.4,2
20100901|2010-08-11 23:00,12,461.05,464,461.05,462.5,27
20100901|2010-08-12 00:30,12,463.35,464,463.35,464,14
20100901|2010-08-12 01:00,12,463.4,463.4,462.65,462.65,7
20100901|2010-08-12 01:30,12,463.3,464,463.3,464,6
20100901|2010-08-12 02:00,12,463.2,464.75,463.15,464.75,5
20100901|2010-08-12 02:30,12,464.75,465.5,464.65,465,34
20100901|2010-08-12 03:00,12,465,465.15,465,465.15,8
20100901|2010-08-12 03:30,12,464.05,465.15,463.8,465.15,38
20100901|2010-08-12 04:00,12,465.85,465.85,464.45,465.45,4
20100901|2010-08-12 04:30,12,465.05,466,465,466,7
20100901|2010-08-12 05:00,12,465.2,465.2,465,465.05,4
20100901|2010-08-12 05:30,12,465.95,467.15,465.35,467.15,35
20100901|2010-08-12 06:00,12,467.45,470.3,467.45,469.5,62
20100901|2010-08-12 06:30,12,469.05,470,468.5,469.85,26
20100901|2010-08-12 07:00,12,469.05,469.5,468.95,469.5,110
20100901|2010-08-12 07:30,12,469.2,470,468,469.5,77
20100901|2010-08-12 08:00,12,469.5,470.5,469.5,470.1,55
20100901|2010-08-12 08:30,12,469.95,472.7,469.9,471.95,67
20100901|2010-08-12 09:00,12,472,474.75,472,473,126
20100901|2010-08-12 09:30,12,473.3,474,472.65,473.05,59
20100901|2010-08-12 10:00,12,472.3,473.2,471.6,471.6,34
20100901|2010-08-12 10:30,12,472.15,472.15,469.9,470.15,53
20100901|2010-08-12 11:00,12,470.3,470.9,469.1,469.25,58
20100901|2010-08-12 11:30,12,469,471.25,469,471.25,116
20100901|2010-08-12 12:00,12,470.75,471.15,469.3,471,27
20100901|2010-08-12 12:30,12,470.6,470.75,469.55,469.55,6
20100901|2010-08-12 13:00,12,469.75,470.3,468.25,468.5,36
20100901|2010-08-12 13:30,12,468.7,468.8,468,468.05,68
20100901|2010-08-12 14:00,12,468.05,468.45,468.05,468.05,15
20100901|2010-08-12 14:30,12,468.35,468.55,468.05,468.35,20
20100901|2010-08-12 15:00,12,469,469,469,469,1
20100901|2010-08-12 15:30,12,469.7,469.7,469.7,469.7,1
20100901|2010-08-12 17:00,13,471.45,471.5,471.45,471.5,2
20100901|2010-08-12 17:30,13,470.25,470.25,469.6,469.6,2
20100901|2010-08-12 18:00,13,469.55,469.55,469.55,469.55,1
20100901|2010-08-12 19:00,13,469.7,470.05,469.2,469.2,6
20100901|2010-08-12 19:30,13,469.05,469.35,468.55,469.35,9
20100901|2010-08-12 20:00,13,468.85,469.3,468.85,469.3,2
20100901|2010-08-12 21:00,13,471.1,471.1,471.1,471.1,2
20100901|2010-08-12 21:30,13,471.15,471.5,471.15,471.5,3
20100901|2010-08-12 22:30,13,472.5,472.8,472.5,472.8,10
20100901|2010-08-12 23:00,13,472.8,472.8,472.8,472.8,1
20100901|2010-08-12 23:30,13,472.8,472.8,472.8,472.8,1
20100901|2010-08-13 00:00,13,472.8,473,472.5,473,10
20100901|2010-08-13 00:30,13,473.5,475.6,473.5,475.6,12
20100901|2010-08-13 01:00,13,475.3,476.15,475.05,476.15,26
20100901|2010-08-13 01:30,13,475,476,475,476,4
20100901|2010-08-13 02:00,13,474.55,476.5,474,475.7,17
20100901|2010-08-13 02:30,13,476.95,476.95,475.1,475.1,14
20100901|2010-08-13 03:00,13,474,474,474,474,1
20100901|2010-08-13 03:30,13,475.45,475.55,475.45,475.55,13
20100901|2010-08-13 04:30,13,473.85,473.85,472.55,472.55,14
20100901|2010-08-13 05:00,13,471.55,471.55,471.5,471.5,7
20100901|2010-08-13 05:30,13,473.55,473.6,471.45,471.45,4
20100901|2010-08-13 06:00,13,471.5,471.75,470.45,470.5,6
20100901|2010-08-13 06:30,13,472,472,471.7,472,7
20100901|2010-08-13 07:00,13,471.25,472.5,471.2,472.5,4
20100901|2010-08-13 07:30,13,472.5,474,472,473.2,46
20100901|2010-08-13 08:00,13,473.4,473.85,472,473.55,24
20100901|2010-08-13 08:30,13,473.65,475.6,473.65,475.6,77
20100901|2010-08-13 09:00,13,475.7,476.2,473.85,474.45,87
20100901|2010-08-13 09:30,13,474.55,475.25,473.35,474,51
20100901|2010-08-13 10:00,13,475,475.25,474.7,475,18
20100901|2010-08-13 10:30,13,474.55,475,474.55,475,25
20100901|2010-08-13 11:00,13,474.8,475,474.6,475,88
20100901|2010-08-13 11:30,13,474.75,477.95,474.55,477.7,82
20100901|2010-08-13 12:00,13,478,478,476.95,476.95,20
20100901|2010-08-13 12:30,13,476.3,477.2,475.55,477.2,10
20100901|2010-08-13 13:00,13,477.6,479,477.6,478.25,15
20100901|2010-08-13 13:30,13,476.75,478.5,476.5,477,55
20100901|2010-08-13 14:00,13,478.45,478.75,478.2,478.2,20
20100901|2010-08-13 14:30,13,478.8,478.8,477.55,477.55,2
20100901|2010-08-13 15:00,13,478.8,479,477,477,11
20100901|2010-08-15 19:30,16,478.15,478.15,477.2,477.2,4
20100901|2010-08-15 20:00,16,476.55,476.55,476.55,476.55,1
20100901|2010-08-15 21:00,16,477.55,479,477.55,479,9
20100901|2010-08-15 21:30,16,479,479,479,479,4
20100901|2010-08-15 22:30,16,478.2,478.2,477.3,477.3,3
20100901|2010-08-16 01:00,16,478.7,479.95,478.7,479.95,13
20100901|2010-08-16 01:30,16,479.45,480,479.15,479.15,13
20100901|2010-08-16 02:00,16,479.15,479.15,478.1,478.1,3
20100901|2010-08-16 02:30,16,478.1,479.75,478.1,479.75,9
20100901|2010-08-16 03:00,16,479.25,479.25,479.25,479.25,2
20100901|2010-08-16 03:30,16,478.45,480.2,478.25,480,81
20100901|2010-08-16 04:00,16,480,480,479.2,479.2,17
20100901|2010-08-16 04:30,16,479.85,480.3,479.85,480,62
20100901|2010-08-16 05:00,16,480,480,480,480,29
20100901|2010-08-16 05:30,16,479,480.65,479,480.65,2
20100901|2010-08-16 07:00,16,480,480.2,479.4,479.8,6
20100901|2010-08-16 07:30,16,480,482.8,480,482.25,61
20100901|2010-08-16 08:00,16,481.85,482.65,481.5,482.55,20
20100901|2010-08-16 08:30,16,481.5,482.15,479.5,480.5,156
20100901|2010-08-16 09:00,16,481.3,483.5,481.3,482.8,33
20100901|2010-08-16 09:30,16,483.15,484.35,483.15,484.2,42
20100901|2010-08-16 10:00,16,483.75,485,483.5,484.5,71
20100901|2010-08-16 10:30,16,485,485.25,484,484,33
20100901|2010-08-16 11:00,16,484.25,485.45,484.25,485.45,20
20100901|2010-08-16 11:30,16,484.5,485.9,484.5,485.05,38
20100901|2010-08-16 12:00,16,485.85,486,484.8,485.8,28
20100901|2010-08-16 12:30,16,485.4,485.9,485.1,485.9,24
20100901|2010-08-16 13:00,16,485.6,485.7,485.6,485.7,2
20100901|2010-08-16 13:30,16,485.6,485.8,485.6,485.8,12
20100901|2010-08-16 14:00,16,486.05,486.05,483.1,484.2,30
20100901|2010-08-16 14:30,16,485.8,486.1,485.5,485.6,9
20100901|2010-08-16 15:00,16,485.6,485.8,485.15,485.15,5
20100901|2010-08-16 15:30,16,483.95,483.95,483.95,483.95,1
20100901|2010-08-16 17:00,17,485.95,485.95,485.95,485.95,1
20100901|2010-08-16 19:30,17,485.45,486,485.45,486,8
20100901|2010-08-16 22:30,17,482.6,482.6,482.6,482.6,1
20100901|2010-08-16 23:30,17,485.7,485.75,485.7,485.75,2
20100901|2010-08-17 00:00,17,486.1,486.1,485.85,485.85,2
20100901|2010-08-17 00:30,17,485.95,487.55,485.95,486.35,5
20100901|2010-08-17 01:00,17,486.45,486.5,484.15,486,23
20100901|2010-08-17 02:00,17,483,486,483,486,6
20100901|2010-08-17 02:30,17,487.5,489.75,487.5,489,21
20100901|2010-08-17 03:00,17,488,490,486,490,54
20100901|2010-08-17 03:30,17,490,492.55,490,491.75,87
20100901|2010-08-17 04:00,17,491.9,492.5,490.3,490.4,21
20100901|2010-08-17 04:30,17,490.35,490.45,489.85,490.45,13
20100901|2010-08-17 05:00,17,490.05,491.3,490.05,491.05,26
20100901|2010-08-17 05:30,17,492.4,492.4,492,492.15,4
20100901|2010-08-17 06:00,17,491.35,491.35,491.35,491.35,5
20100901|2010-08-17 06:30,17,491.35,492.5,491.25,492.5,22
20100901|2010-08-17 07:00,17,492.5,492.7,491.25,492.2,40
20100901|2010-08-17 07:30,17,492.9,495.2,492.9,493.75,83
20100901|2010-08-17 08:00,17,494.05,494.6,493.75,494.6,60
20100901|2010-08-17 08:30,17,494.5,495,493.15,495,106
20100901|2010-08-17 09:00,17,495.4,498,495.4,496.75,237
20100901|2010-08-17 09:30,17,497,498.2,496.7,497.9,92
20100901|2010-08-17 10:00,17,497.85,498,497.3,497.5,35
20100901|2010-08-17 10:30,17,497.3,497.85,496.45,496.65,33
20100901|2010-08-17 11:00,17,496.65,497.95,496.55,496.55,15
20100901|2010-08-17 11:30,17,497,497.75,497,497.75,46
20100901|2010-08-17 12:00,17,497.5,497.65,496.75,496.75,28
20100901|2010-08-17 12:30,17,496.25,496.3,496.2,496.3,6
20100901|2010-08-17 13:00,17,496.95,496.95,496.15,496.15,8
20100901|2010-08-17 13:30,17,496,496.95,496,496.95,3
20100901|2010-08-17 14:00,17,496.7,497,496.45,497,6
20100901|2010-08-17 14:30,17,497,497.4,496.7,497.35,33
20100901|2010-08-17 15:00,17,496.65,497.4,496.65,497.4,7
20100901|2010-08-17 15:30,17,496.65,496.65,496,496,5
20100901|2010-08-17 17:00,18,498.5,498.5,498.5,498.5,2
20100901|2010-08-17 19:00,18,497.8,498.25,497.8,498,13
20100901|2010-08-17 20:00,18,498.2,498.2,498.2,498.2,1
20100901|2010-08-17 20:30,18,498.2,498.2,498.2,498.2,1
20100901|2010-08-17 21:30,18,495.65,496.5,495.65,496.5,3
20100901|2010-08-17 22:00,18,495.65,495.65,495.6,495.6,2
20100901|2010-08-17 23:00,18,496.3,496.5,496.3,496.5,5
20100901|2010-08-18 00:00,18,496.85,497,496.85,497,15
20100901|2010-08-18 00:30,18,497,497.5,497,497.5,6
20100901|2010-08-18 01:00,18,497.5,498.5,497.5,498.5,5
20100901|2010-08-18 01:30,18,498.3,498.45,498,498.45,7
20100901|2010-08-18 02:00,18,497.75,497.75,495.95,495.95,64
20100901|2010-08-18 02:30,18,495.75,495.75,495.5,495.5,20
20100901|2010-08-18 03:00,18,495.5,495.5,493,493.5,26
20100901|2010-08-18 03:30,18,493.6,493.6,493.6,493.6,3
20100901|2010-08-18 04:00,18,494.2,495.5,490.95,490.95,149
20100901|2010-08-18 04:30,18,490.95,490.95,488,489.5,55
20100901|2010-08-18 05:00,18,489,491,487,487,15
20100901|2010-08-18 05:30,18,488.2,488.4,488.2,488.4,2
20100901|2010-08-18 06:00,18,489.4,489.4,488,488.9,6
20100901|2010-08-18 06:30,18,488.75,488.75,487.3,488.05,25
20100901|2010-08-18 07:00,18,488.75,489.6,488.75,489.5,9
20100901|2010-08-18 07:30,18,489.2,491,488,490.5,97
20100901|2010-08-18 08:00,18,489.75,490.5,485,486.7,127
20100901|2010-08-18 08:30,18,487.6,487.6,482.25,484,372
20100901|2010-08-18 09:00,18,484.05,485.95,482.4,483.7,118
20100901|2010-08-18 09:30,18,484.25,487,484.25,484.6,100
20100901|2010-08-18 10:00,18,484.65,489.2,484.65,488.9,88
20100901|2010-08-18 10:30,18,489,490.15,488.6,489.6,104
20100901|2010-08-18 11:00,18,490.75,493,490.3,492.3,87
20100901|2010-08-18 11:30,18,492.5,492.5,490.2,490.5,36
20100901|2010-08-18 12:00,18,490.4,492.35,490.4,491.95,32
20100901|2010-08-18 12:30,18,491.65,491.95,491.45,491.45,11
20100901|2010-08-18 13:00,18,491.55,491.8,491.35,491.8,5
20100901|2010-08-18 13:30,18,491.35,491.35,491.2,491.35,7
20100901|2010-08-18 14:00,18,491.35,491.35,491.35,491.35,8
20100901|2010-08-18 14:30,18,491.75,491.75,491.3,491.7,6
20100901|2010-08-18 15:00,18,491.5,491.5,489.55,489.55,17
20100901|2010-08-18 15:30,18,489.55,489.55,489.55,489.55,3
20100901|2010-08-18 16:00,18,489.5,489.5,489.5,489.5,1
20100901|2010-08-18 17:00,19,488.55,488.55,488.05,488.05,6
20100901|2010-08-18 17:30,19,488,488,488,488,1
20100901|2010-08-18 18:00,19,490.8,490.8,490.8,490.8,2
20100901|2010-08-18 18:30,19,489.95,490.25,488.9,488.9,6
20100901|2010-08-18 19:00,19,488.7,490,488.7,489.85,6
20100901|2010-08-18 19:30,19,490.4,491.8,490.4,491.8,10
20100901|2010-08-18 22:00,19,491.6,491.6,491.6,491.6,1
20100901|2010-08-18 22:30,19,491.6,491.6,491.6,491.6,1
20100901|2010-08-18 23:00,19,490.1,490.1,490.1,490.1,1
20100901|2010-08-18 23:30,19,491.7,491.7,491.7,491.7,2
20100901|2010-08-19 00:00,19,490.65,490.65,490.65,490.65,1
20100901|2010-08-19 01:00,19,491.7,491.7,490.6,490.6,2
20100901|2010-08-19 02:30,19,491,491,488.1,490,22
20100901|2010-08-19 03:00,19,488.05,488.8,488.05,488.1,11
20100901|2010-08-19 03:30,19,489.25,489.3,488,488,28
20100901|2010-08-19 04:00,19,488,488,487,487.05,32
20100901|2010-08-19 04:30,19,487,487,487,487,3
20100901|2010-08-19 05:00,19,488.25,488.85,488.25,488.85,6
20100901|2010-08-19 05:30,19,488.9,488.9,488.9,488.9,4
20100901|2010-08-19 06:00,19,488.25,488.25,488.25,488.25,1
20100901|2010-08-19 06:30,19,488.5,488.9,488.5,488.9,20
20100901|2010-08-19 07:00,19,489.95,491.7,489.95,491.7,27
20100901|2010-08-19 07:30,19,491.75,493.5,490.55,493,63
20100901|2010-08-19 08:00,19,493,496.95,493,493.95,224
20100901|2010-08-19 08:30,19,494.25,496.5,493,495.6,139
20100901|2010-08-19 09:00,19,495.25,495.25,489.4,491.15,160
20100901|2010-08-19 09:30,19,490.45,491,486.1,490.6,270
20100901|2010-08-19 10:00,19,490.6,490.85,487.75,490.85,54
20100901|2010-08-19 10:30,19,489.4,490.6,485.25,486,78
20100901|2010-08-19 11:00,19,487,489,486.95,487.5,54
20100901|2010-08-19 11:30,19,487.75,488,485,485,42
20100901|2010-08-19 12:00,19,485.2,485.5,480,480.5,130
20100901|2010-08-19 12:30,19,480,483.25,479.9,483.2,10
20100901|2010-08-19 13:00,19,483.15,484.4,481.5,484.4,13
20100901|2010-08-19 13:30,19,484.3,487.95,483.25,485.35,23
20100901|2010-08-19 14:00,19,484.05,484.4,482.5,482.5,22
20100901|2010-08-19 14:30,19,484,485.6,483.45,483.45,9
20100901|2010-08-19 15:00,19,483.45,483.45,483.45,483.45,1
20100901|2010-08-19 16:00,19,483.2,483.2,483.2,483.2,1
20100901|2010-08-19 18:30,20,485.15,485.15,485.15,485.15,2
20100901|2010-08-19 19:00,20,485,487,482.95,487,21
20100901|2010-08-19 20:00,20,485,485,485,485,1
20100901|2010-08-19 20:30,20,482.55,482.55,481.05,481.05,3
20100901|2010-08-19 21:00,20,481.05,481.05,481.05,481.05,1
20100901|2010-08-19 21:30,20,481.05,481.05,481.05,481.05,2
20100901|2010-08-19 22:00,20,482.95,482.95,482.95,482.95,2
20100901|2010-08-19 23:00,20,482.95,482.95,482.95,482.95,1
20100901|2010-08-20 00:00,20,482.1,482.15,482.1,482.15,2
20100901|2010-08-20 00:30,20,483,483.35,483,483.35,6
20100901|2010-08-20 01:00,20,483.3,483.3,483.3,483.3,4
20100901|2010-08-20 01:30,20,483.1,483.1,483.1,483.1,1
20100901|2010-08-20 02:00,20,482.15,482.5,482.15,482.5,2
20100901|2010-08-20 02:30,20,483.45,484.45,483.1,483.1,19
20100901|2010-08-20 03:00,20,482,482.4,482,482.4,8
20100901|2010-08-20 03:30,20,482.45,482.45,481,481,12
20100901|2010-08-20 04:00,20,480.8,483.6,480.75,483,39
20100901|2010-08-20 04:30,20,483.45,483.45,482.95,482.95,4
20100901|2010-08-20 05:00,20,482.05,483.3,478.9,480,61
20100901|2010-08-20 05:30,20,480.9,481,476.7,476.7,69
20100901|2010-08-20 06:00,20,477.2,478.7,477.2,478.55,22
20100901|2010-08-20 06:30,20,478.55,479,477.6,479,16
20100901|2010-08-20 07:00,20,479,480.2,478,478.15,32
20100901|2010-08-20 07:30,20,477.6,478.25,476.8,478.05,68
20100901|2010-08-20 08:00,20,478.1,478.95,477.3,477.95,87
20100901|2010-08-20 08:30,20,477.85,478.65,473,475,211
20100901|2010-08-20 09:00,20,474.95,475.8,474.05,475.65,60
20100901|2010-08-20 09:30,20,475.65,478.95,475.65,477.75,50
20100901|2010-08-20 10:00,20,477,477,474.45,474.45,43
20100901|2010-08-20 10:30,20,474.4,476.4,474,475.5,59
20100901|2010-08-20 11:00,20,475.5,477.2,475.5,477.1,19
20100901|2010-08-20 11:30,20,477.3,477.3,476.15,476.15,36
20100901|2010-08-20 12:00,20,476.2,479.6,476.15,479.45,75
20100901|2010-08-20 12:30,20,478.5,478.5,477.25,478,11
20100901|2010-08-20 13:00,20,476.55,476.55,476.5,476.5,7
20100901|2010-08-20 13:30,20,476.6,476.6,476.6,476.6,5
20100901|2010-08-20 14:00,20,476,476.05,476,476,10
20100901|2010-08-20 14:30,20,475.6,476.3,474.7,475.65,5
20100901|2010-08-20 15:00,20,476,476.15,476,476.15,2
20100901|2010-08-20 15:30,20,476.35,476.35,476.35,476.35,2
20100901|2010-08-20 16:00,20,476.35,476.35,476.35,476.35,1
20100901|2010-08-22 19:30,23,477.85,480,477.85,480,6
20100901|2010-08-22 20:00,23,480,480,478.25,479,4
20100901|2010-08-22 20:30,23,479,479,479,479,1
20100901|2010-08-22 21:00,23,479,479,479,479,2
20100901|2010-08-22 23:30,23,479.95,479.95,479.95,479.95,1
20100901|2010-08-23 01:00,23,480.5,481,480.25,481,5
20100901|2010-08-23 01:30,23,480.3,480.3,480.3,480.3,1
20100901|2010-08-23 02:00,23,480.8,480.8,479.95,479.95,10
20100901|2010-08-23 02:30,23,479.9,479.9,479,479,8
20100901|2010-08-23 03:00,23,478.95,478.95,476.25,476.95,28
20100901|2010-08-23 03:30,23,477,478.2,476.2,476.2,11
20100901|2010-08-23 04:00,23,477.05,477.05,476.3,476.3,20
20100901|2010-08-23 04:30,23,477.95,477.95,477.2,477.2,5
20100901|2010-08-23 05:00,23,477.4,477.4,477.4,477.4,5
20100901|2010-08-23 05:30,23,477.75,478,477.75,478,11
20100901|2010-08-23 06:00,23,478.2,478.2,478.2,478.2,3
20100901|2010-08-23 06:30,23,477.8,478.55,477.75,478.5,12
20100901|2010-08-23 07:00,23,478.75,481.5,478.6,481.25,76
20100901|2010-08-23 07:30,23,480.45,480.8,479,480,42
20100901|2010-08-23 08:00,23,480.25,481,480.25,481,22
20100901|2010-08-23 08:30,23,480.25,483,479.5,483,97
20100901|2010-08-23 09:00,23,483.45,484,478.05,479.75,69
20100901|2010-08-23 09:30,23,478.65,479.7,477.1,477.1,76
20100901|2010-08-23 10:00,23,477.35,479.4,476.5,478.7,53
20100901|2010-08-23 10:30,23,479.55,479.8,479.5,479.8,7
20100901|2010-08-23 11:00,23,478.9,480,478.9,480,11
20100901|2010-08-23 11:30,23,480.05,484,480.05,484,132
20100901|2010-08-23 12:00,23,484,484.1,482.4,483.25,38
20100901|2010-08-23 12:30,23,483.2,483.25,482.7,483.25,8
20100901|2010-08-23 13:00,23,483.25,483.8,482.65,482.65,9
20100901|2010-08-23 13:30,23,483.55,484.4,482.8,484.4,47
20100901|2010-08-23 14:00,23,484.4,484.6,484.4,484.6,4
20100901|2010-08-23 14:30,23,483.25,483.25,481.85,483.25,10
20100901|2010-08-23 15:00,23,483.75,484.75,482.9,482.9,13
20100901|2010-08-23 15:30,23,483.8,483.8,483.8,483.8,1
20100901|2010-08-23 17:00,24,481.2,481.2,477.3,477.3,2
20100901|2010-08-23 17:30,24,480,480,480,480,1
20100901|2010-08-23 18:30,24,480,480,480,480,1
20100901|2010-08-23 19:00,24,480,480.5,480,480.5,6
20100901|2010-08-23 19:30,24,481.4,481.4,480.6,480.6,3
20100901|2010-08-23 20:30,24,480.4,480.4,480,480,8
20100901|2010-08-24 00:00,24,482.05,482.1,482.05,482.1,3
20100901|2010-08-24 00:30,24,481.7,481.7,477.55,479.15,31
20100901|2010-08-24 01:00,24,478.35,478.5,475.5,475.9,14
20100901|2010-08-24 01:30,24,476.95,477.2,476.4,477.2,12
20100901|2010-08-24 02:00,24,476.55,477.95,476.55,477.5,10
20100901|2010-08-24 02:30,24,477.35,477.35,476.55,476.55,6
20100901|2010-08-24 03:00,24,476.75,477.35,476.3,476.5,43
20100901|2010-08-24 03:30,24,476.5,478,476.5,476.6,23
20100901|2010-08-24 04:00,24,476.7,476.7,476.7,476.7,2
20100901|2010-08-24 04:30,24,476.7,478.4,476.4,476.4,25
20100901|2010-08-24 05:00,24,476.4,477,476.4,477,6
20100901|2010-08-24 05:30,24,477,477,476.35,476.35,30
20100901|2010-08-24 06:00,24,476.65,479.3,476.65,479.3,11
20100901|2010-08-24 06:30,24,478.75,478.75,478.45,478.45,21
20100901|2010-08-24 07:00,24,478.2,478.25,473.45,474,88
20100901|2010-08-24 07:30,24,473.55,475.95,473.55,475.45,41
20100901|2010-08-24 08:00,24,475,480,475,479.5,140
20100901|2010-08-24 08:30,24,478.9,482.6,478.9,480.3,134
20100901|2010-08-24 09:00,24,480.05,483.75,478,482,226
20100901|2010-08-24 09:30,24,482,483.95,480.6,482.7,163
20100901|2010-08-24 10:00,24,483.5,487.55,483.5,485.65,231
20100901|2010-08-24 10:30,24,485.45,485.5,483.65,484.05,62
20100901|2010-08-24 11:00,24,484,484.5,483.65,484.45,45
20100901|2010-08-24 11:30,24,484.5,485.05,483.5,484.25,84
20100901|2010-08-24 12:00,24,484.25,485.6,484.25,485.6,76
20100901|2010-08-24 12:30,24,485.9,486,485.2,485.2,43
20100901|2010-08-24 13:00,24,485.2,485.2,484.35,484.45,18
20100901|2010-08-24 13:30,24,484.1,484.1,484.1,484.1,1
20100901|2010-08-24 14:00,24,484.75,484.75,484.75,484.75,1
20100901|2010-08-24 14:30,24,484.5,485.2,483.85,484.4,21
20100901|2010-08-24 15:00,24,485.2,485.2,485.2,485.2,2
20100901|2010-08-24 15:30,24,484.25,484.25,484.25,484.25,3
20100901|2010-08-24 17:00,25,486.5,486.5,483.95,483.95,5
20100901|2010-08-24 18:00,25,484.65,484.65,484.6,484.6,2
20100901|2010-08-24 19:30,25,486.45,487,486.45,487,4
20100901|2010-08-24 20:30,25,486.5,486.5,486.5,486.5,5
20100901|2010-08-24 21:00,25,487.5,487.5,485.7,485.7,16
20100901|2010-08-24 23:00,25,486.95,486.95,486.95,486.95,1
20100901|2010-08-24 23:30,25,486.15,486.15,486.15,486.15,1
20100901|2010-08-25 00:30,25,485.7,485.7,485.7,485.7,2
20100901|2010-08-25 01:00,25,485.65,486.95,485.65,486.95,9
20100901|2010-08-25 01:30,25,486.95,486.95,486.95,486.95,1
20100901|2010-08-25 02:00,25,484.9,484.9,484.85,484.85,9
20100901|2010-08-25 03:00,25,484.9,484.9,484.9,484.9,5
20100901|2010-08-25 03:30,25,486.45,489.1,485.8,489.1,29
20100901|2010-08-25 04:00,25,487.7,490.1,487,489.15,60
20100901|2010-08-25 04:30,25,488.05,488.05,487.75,487.75,3
20100901|2010-08-25 05:00,25,487.6,487.6,487.6,487.6,7
20100901|2010-08-25 05:30,25,489.75,489.75,489.75,489.75,1
20100901|2010-08-25 06:00,25,487.85,488.6,487.85,487.9,4
20100901|2010-08-25 06:30,25,487.9,487.9,485.05,486.3,50
20100901|2010-08-25 07:00,25,486.05,487.95,484.6,487.5,98
20100901|2010-08-25 07:30,25,488.55,490,486.35,489.65,134
20100901|2010-08-25 08:00,25,489.65,491.1,488.35,489.4,94
20100901|2010-08-25 08:30,25,489,489.15,487.6,488,118
20100901|2010-08-25 09:00,25,487.9,489.65,487,487,173
20100901|2010-08-25 09:30,25,487,488.35,486.65,487.4,65
20100901|2010-08-25 10:00,25,487.65,490.8,487.25,490.6,109
20100901|2010-08-25 10:30,25,490.05,491.2,489.45,490.05,65
20100901|2010-08-25 11:00,25,491.3,491.45,490.05,490.3,22
20100901|2010-08-25 11:30,25,490.95,491.75,489.75,491.7,49
20100901|2010-08-25 12:00,25,491.7,495.6,491.15,493.8,98
20100901|2010-08-25 12:30,25,494.15,494.7,492.15,493.25,45
20100901|2010-08-25 13:00,25,492.45,493.45,492.05,493.45,8
20100901|2010-08-25 13:30,25,493.45,493.6,493.35,493.55,72
20100901|2010-08-25 14:00,25,493.65,493.65,492.8,493.1,40
20100901|2010-08-25 14:30,25,493.8,494.8,493.8,493.8,29
20100901|2010-08-25 15:00,25,494.6,494.8,494.6,494.8,7
20100901|2010-08-25 17:00,26,497.95,498,495.75,495.75,7
20100901|2010-08-25 18:30,26,495.75,496,493.95,493.95,9
20100901|2010-08-25 19:00,26,495.95,496,495.95,496,2
20100901|2010-08-25 19:30,26,492.7,492.8,492.7,492.8,3
20100901|2010-08-25 20:30,26,493.6,493.6,493.6,493.6,2
20100901|2010-08-25 21:00,26,495.25,495.25,495.25,495.25,1
20100901|2010-08-25 21:30,26,496,496,494.25,494.25,12
20100901|2010-08-25 22:00,26,494.2,494.8,494.2,494.35,7
20100901|2010-08-25 22:30,26,494.25,494.25,494.15,494.15,5
20100901|2010-08-26 00:00,26,495.25,495.3,495.25,495.25,8
20100901|2010-08-26 00:30,26,496.25,496.3,496.25,496.3,5
20100901|2010-08-26 01:00,26,497.25,498,496.2,498,19
20100901|2010-08-26 01:30,26,497.35,498.2,497.35,498.2,29
20100901|2010-08-26 02:00,26,498.4,499.95,498.3,499.95,37
20100901|2010-08-26 02:30,26,498.9,500.25,498.9,500,20
20100901|2010-08-26 03:00,26,500,500.3,499.7,500,45
20100901|2010-08-26 03:30,26,500,503.15,499.6,503.15,93
20100901|2010-08-26 04:00,26,502.45,504.05,502.45,502.75,15
20100901|2010-08-26 04:30,26,501.5,504.3,501.5,502.35,67
20100901|2010-08-26 05:00,26,502.9,504.25,502.9,504,39
20100901|2010-08-26 05:30,26,504.3,507,504.25,506.9,77
20100901|2010-08-26 06:00,26,506.5,507.5,504.15,504.65,28
20100901|2010-08-26 06:30,26,504.65,504.65,502.05,503.95,19
20100901|2010-08-26 07:00,26,503.95,503.95,503.05,503.2,30
20100901|2010-08-26 07:30,26,502.9,506.45,501.5,504.85,158
20100901|2010-08-26 08:00,26,504.75,504.75,499.5,503.25,149
20100901|2010-08-26 08:30,26,504.3,504.85,503,503.45,84
20100901|2010-08-26 09:00,26,503.55,504.25,503.05,503.45,86
20100901|2010-08-26 09:30,26,503.4,505,503.35,503.6,62
20100901|2010-08-26 10:00,26,504.4,505.5,503.95,505.5,78
20100901|2010-08-26 10:30,26,505.1,505.95,503.25,504.45,77
20100901|2010-08-26 11:00,26,504.55,504.6,503.05,503.05,14
20100901|2010-08-26 11:30,26,503.95,505.05,502.2,502.5,16
20100901|2010-08-26 12:00,26,502.75,503.4,501.8,501.8,29
20100901|2010-08-26 12:30,26,501.45,501.45,498.15,498.35,59
20100901|2010-08-26 13:00,26,498.15,499,498.1,499,14
20100901|2010-08-26 13:30,26,499.95,501.4,498.5,498.5,22
20100901|2010-08-26 14:00,26,499.05,500.2,499,500.2,9
20100901|2010-08-26 14:30,26,500.2,500.2,498.5,499.55,8
20100901|2010-08-26 15:00,26,499.05,499.05,498.6,498.6,11
20100901|2010-08-26 15:30,26,498.6,498.6,498.05,498.05,3
20100901|2010-08-26 17:00,27,506.95,506.95,506.95,506.95,1
20100901|2010-08-26 17:30,27,497.75,497.75,497.75,497.75,2
20100901|2010-08-26 18:30,27,499.15,499.15,499.15,499.15,2
20100901|2010-08-26 19:00,27,497.75,497.75,497.75,497.75,2
20100901|2010-08-26 19:30,27,497.7,498.2,497.7,498.2,6
20100901|2010-08-26 20:30,27,498.2,498.2,498.2,498.2,1
20100901|2010-08-26 21:00,27,498.6,498.6,498.6,498.6,1
20100901|2010-08-26 21:30,27,498.7,498.7,498.7,498.7,1
20100901|2010-08-26 22:00,27,498.7,499.95,498.7,499.95,4
20100901|2010-08-26 23:30,27,499.3,499.3,499.3,499.3,3
20100901|2010-08-27 00:00,27,500,502,500,502,9
20100901|2010-08-27 00:30,27,502.4,502.4,502.4,502.4,1
20100901|2010-08-27 01:00,27,501.15,501.15,501.15,501.15,1
20100901|2010-08-27 01:30,27,502.1,502.1,501,501,8
20100901|2010-08-27 02:00,27,501.05,501.05,500.15,500.15,3
20100901|2010-08-27 02:30,27,500.2,500.2,500.2,500.2,1
20100901|2010-08-27 03:00,27,500.05,500.65,500,500,26
20100901|2010-08-27 03:30,27,500,500,498.55,498.55,2
20100901|2010-08-27 04:00,27,499,499,496.2,496.2,8
20100901|2010-08-27 04:30,27,499.15,499.75,499.15,499.75,2
20100901|2010-08-27 05:00,27,499.8,499.8,499.8,499.8,1
20100901|2010-08-27 05:30,27,498.2,498.2,498.05,498.15,11
20100901|2010-08-27 06:00,27,498.8,498.8,497.35,497.35,16
20100901|2010-08-27 06:30,27,497,497.7,497,497.5,16
20100901|2010-08-27 07:00,27,498.1,499,497.95,498.95,16
20100901|2010-08-27 07:30,27,497.7,504.05,497.7,503.5,34
20100901|2010-08-27 08:00,27,503.1,503.1,501.95,502.65,20
20100901|2010-08-27 08:30,27,502.65,502.65,497.25,501.5,140
20100901|2010-08-27 09:00,27,500.95,502.15,497.55,502.15,59
20100901|2010-08-27 09:30,27,502.15,502.85,501.7,502.35,30
20100901|2010-08-27 10:00,27,501.75,503.4,501.7,503.35,32
20100901|2010-08-27 10:30,27,502.8,503.4,501.85,501.85,25
20100901|2010-08-27 11:00,27,502.5,503.2,502.3,502.3,9
20100901|2010-08-27 11:30,27,501.75,503.25,501.45,501.45,27
20100901|2010-08-27 12:00,27,501.45,502.45,501.05,501.1,17
20100901|2010-08-27 12:30,27,501.75,501.75,501.75,501.75,3
20100901|2010-08-27 13:30,27,502.2,503.25,502.2,503.25,11
20100901|2010-08-27 14:00,27,503.4,505,503.4,505,7
20100901|2010-08-27 14:30,27,504,504,504,504,1
20100901|2010-08-27 15:00,27,505.1,506,504.45,504.5,11
20100901|2010-08-27 15:30,27,504.1,504.1,504.1,504.1,2
20100901|2010-08-29 17:00,30,506.15,506.95,506.15,506.95,3
20100901|2010-08-29 18:00,30,506.3,506.3,506.3,506.3,1
20100901|2010-08-29 18:30,30,506,506,506,506,1
20100901|2010-08-29 21:30,30,508,508,508,508,1
20100901|2010-08-29 22:00,30,508,508,508,508,1
20100901|2010-08-29 23:00,30,508,508,508,508,2
20100901|2010-08-30 00:00,30,507.15,507.15,507.15,507.15,1
20100901|2010-08-30 00:30,30,505.55,505.55,505.1,505.1,2
20100901|2010-08-30 01:00,30,505.1,505.1,505.05,505.05,6
20100901|2010-08-30 01:30,30,505.05,505.15,505.05,505.15,4
20100901|2010-08-30 02:00,30,505.05,505.2,504.9,505.05,7
20100901|2010-08-30 02:30,30,505.05,505.1,505.05,505.1,2
20100901|2010-08-30 03:00,30,505.05,505.05,504.05,504.05,7
20100901|2010-08-30 04:00,30,504.2,504.2,501.4,501.4,6
20100901|2010-08-30 04:30,30,501.55,501.55,499.1,499.1,5
20100901|2010-08-30 05:00,30,498.3,498.3,497.85,498.05,7
20100901|2010-08-30 05:30,30,499,499.05,499,499,6
20100901|2010-08-30 06:00,30,500.2,500.75,500.2,500.75,10
20100901|2010-08-30 06:30,30,501.5,501.5,501.5,501.5,1
20100901|2010-08-30 07:00,30,503,503.95,502.9,503.95,3
20100901|2010-08-30 07:30,30,502.8,502.8,500.5,500.5,22
20100901|2010-08-30 08:00,30,500.45,501.3,499.9,500.5,20
20100901|2010-08-30 08:30,30,501.45,502.9,499.95,499.95,19
20100901|2010-08-30 09:00,30,500.7,500.95,499.2,499.25,53
20100901|2010-08-30 09:30,30,499.95,500.65,499.6,499.6,18
20100901|2010-08-30 10:00,30,499.95,501.9,498.15,498.75,60
20100901|2010-08-30 10:30,30,499,499,498,499,14
20100901|2010-08-30 11:00,30,498.55,499.05,498.05,499.05,11
20100901|2010-08-30 11:30,30,498.85,498.85,497.85,497.85,9
20100901|2010-08-30 12:00,30,497.85,497.85,497.85,497.85,3
20100901|2010-08-30 12:30,30,496.5,497.55,496.5,497.55,5
20100901|2010-08-30 13:00,30,496.5,496.5,496.5,496.5,2
20100901|2010-08-30 14:00,30,496.5,496.5,496.5,496.5,1
20100901|2010-08-30 14:30,30,497,497.45,497,497,17
20100901|2010-08-30 15:00,30,497.25,497.25,497.25,497.25,1
20100901|2010-08-30 15:30,30,497.15,497.25,497.15,497.25,5
20100901|2010-08-30 16:00,30,495.55,495.55,495.55,495.55,2
20100901|2010-08-30 18:30,31,492.5,492.5,492.5,492.5,1
20100901|2010-08-30 23:00,31,492.5,492.5,492.5,492.5,1
20100901|2010-08-31 00:30,31,490.5,490.5,490.5,490.5,1
20100901|2010-08-31 01:00,31,489,489,489,489,1
20100901|2010-08-31 04:00,31,487.6,487.6,486,486,3
20100901|2010-08-31 05:30,31,488.95,490,488.95,490,11
20100901|2010-08-31 07:30,31,492.5,494.55,492.5,494.55,9
20100901|2010-08-31 08:00,31,493.25,493.75,493.25,493.75,3
20100901|2010-08-31 08:30,31,494.1,494.1,494.1,494.1,2
20100901|2010-08-31 09:00,31,494.65,494.65,494.55,494.55,3
20100901|2010-08-31 10:30,31,502,502.05,502,502.05,6
20100901|2010-08-31 11:30,31,502.7,502.7,502.7,502.7,1
20100901|2010-08-31 13:00,31,499.25,499.25,499.25,499.25,1
20100901|2010-08-31 13:30,31,499.1,500.7,498.95,500.7,4
20100901|2010-09-01 03:30,1,503.75,503.75,503.35,503.35,2
20100901|2010-09-01 04:30,1,511,511,511,511,2
20100901|2010-09-01 05:00,1,514.9,514.9,514.9,514.9,4
20100901|2010-09-01 06:30,1,516.3,522.35,516.3,522.35,17
20100901|2010-09-01 07:00,1,521,521.6,519.9,521.6,47
20100901|2010-09-01 07:30,1,525,525.3,522.55,522.55,20
20100901|2010-09-01 08:00,1,518.1,518.1,516.1,516.1,7
20100901|2010-09-01 08:30,1,516.1,516.3,516.1,516.3,7
20100901|2010-09-01 09:00,1,516.3,516.3,515.5,515.5,2
20100901|2010-09-01 09:30,1,515.8,515.8,515.8,515.8,1
20100901|2010-09-01 10:00,1,515.8,515.8,515.8,515.8,1
20100901|2010-09-01 10:30,1,516.95,519.45,516.95,519.45,4
20100901|2010-09-01 11:00,1,519.5,519.5,519.4,519.4,5
20100901|2010-09-01 11:30,1,518.5,518.5,518.5,518.5,1
20100901|2010-09-01 14:00,1,517.9,517.95,517.9,517.95,4
20100901|2010-09-01 19:00,2,515,515,515,515,3
20100901|2010-09-02 02:00,2,517.95,517.95,517.85,517.85,15
20100901|2010-09-02 03:00,2,519.2,519.2,519.2,519.2,2
20100901|2010-09-02 07:00,2,521.35,521.55,520.4,520.4,4
20100901|2010-09-02 09:00,2,520.4,520.4,520.4,520.4,5
20100901|2010-09-02 09:30,2,521.4,523.1,521.4,523.1,14
20100901|2010-09-02 10:00,2,522.95,522.95,522.95,522.95,5
20100901|2010-09-02 11:30,2,523.1,523.55,523.1,523.55,4
20100901|2010-09-02 12:00,2,523.55,523.55,523.55,523.55,2
20100901|2010-09-02 14:30,2,523.35,524.1,523.35,524.1,2
20100901|2010-09-02 17:00,3,522.6,522.6,522.6,522.6,4
20100901|2010-09-03 07:00,3,527,527,524.05,524.05,7
20100901|2010-09-03 07:30,3,526.55,526.55,526.55,526.55,1
20100901|2010-09-03 10:00,3,527.6,528.2,527.6,528.2,2
20100901|2010-09-03 10:30,3,528.35,528.35,528.35,528.35,1
20100901|2010-09-05 18:00,7,529,529,529,529,6
20100901|2010-09-05 22:30,7,530.6,530.6,530.6,530.6,1
20100901|2010-09-06 03:30,7,528.65,528.65,528.65,528.65,3
20100901|2010-09-06 05:30,7,528,528,528,528,1
20100901|2010-09-06 09:30,7,528.55,528.55,528.55,528.55,4
20100901|2010-09-07 02:30,7,525.65,525.65,525.65,525.65,1
20100901|2010-09-07 04:30,7,520.3,520.3,519,519,10
20100901|2010-09-07 08:00,7,527,527.2,527,527.2,22
20100901|2010-09-07 09:00,7,526.25,526.25,526.25,526.25,1
20100901|2010-09-07 09:30,7,525.65,525.65,525.65,525.65,1
20100901|2010-09-07 10:00,7,525.4,525.4,525.4,525.4,1
20100901|2010-09-08 07:00,8,524.7,524.7,524.7,524.7,1
20100901|2010-09-08 08:30,8,525.25,525.25,525.25,525.25,1
20100901|2010-09-08 10:00,8,526.3,526.3,525.95,525.95,2
20100901|2010-09-08 11:30,8,527.2,527.2,527.2,527.2,1
20100901|2010-09-09 02:00,9,516,517,516,517,2
20100901|2010-09-09 11:00,9,520.1,520.1,520.1,520.1,1
20100901|2010-09-10 05:30,10,522.6,522.6,522.6,522.6,1
20100901|2010-09-10 07:00,10,513.2,513.2,512.7,512.7,2
20100901|2010-09-10 07:30,10,513.95,514.2,513.95,514.2,2
20100901|2010-09-10 14:30,10,518.85,518.85,518.85,518.85,2
20100901|2010-09-13 07:30,13,519.7,519.7,519.65,519.65,4
20100901|2010-09-13 09:30,13,525.4,525.4,525.4,525.4,1
20100901|2010-09-14 04:30,14,537.2,537.2,537.2,537.2,1
20100901|2010-09-14 06:30,14,538.3,538.3,538.3,538.3,1
20100901|2010-09-14 08:00,14,544.5,544.5,544.5,544.5,1
20100901|2010-09-14 13:30,14,550.45,550.45,550.45,550.45,2
20100901|2010-09-14 15:30,14,549.8,549.8,549.8,549.8,2
20100901|2010-09-14 22:30,15,540.15,540.15,540.15,540.15,1
20100901|2010-09-14 23:00,15,539.85,539.85,539.85,539.85,1
20100901|2010-09-15 00:30,15,544.7,544.7,544.7,544.7,1
20100901|2010-09-15 02:00,15,549.9,549.9,549.9,549.9,2
20100901|2010-09-15 02:30,15,548.5,548.5,548.5,548.5,2
20100901|2010-09-15 03:00,15,551.1,552.85,551.1,552.85,6
20100901|2010-09-15 09:30,15,553.5,559.6,553.45,559.1,11
20100901|2010-09-15 10:00,15,560,560,560,560,5
20100901|2010-09-15 10:30,15,557,557,557,557,4
20100901|2010-09-15 11:00,15,557,557,557,557,1
20100901|2010-09-15 11:30,15,560,560,560,560,6
20100901|2010-09-15 12:00,15,554.4,554.4,554.4,554.4,1
20100901|2010-09-15 21:30,16,555.1,555.1,555.1,555.1,2
20100901|2010-09-16 09:30,16,554,554,554,554,5
20100901|2010-09-20 08:30,20,536.75,536.75,536.75,536.75,1
20100901|2010-09-20 10:00,20,539.85,540.3,539.85,540.3,3
20100901|2010-09-24 07:30,24,558.85,558.85,558.85,558.85,1
20100901|2010-09-27 09:30,27,558.1,558.6,558.1,558.6,2
20100901|2010-09-28 10:00,28,556.65,556.65,556.65,556.65,1
20101001|2010-08-24 08:00,24,479.1,479.1,479.1,479.1,1
20101001|2010-08-24 09:00,24,479,480,479,480,2
20101001|2010-08-25 06:00,25,488.6,488.6,488.6,488.6,1
20101001|2010-08-26 02:30,26,500.9,500.9,500.9,500.9,1
20101001|2010-08-27 07:30,27,501.1,501.1,501.1,501.1,1
20101001|2010-08-27 08:30,27,499.15,499.15,499.15,499.15,1
20101001|2010-09-09 09:00,9,523.85,523.85,523.85,523.85,1
20101001|2010-09-13 01:00,13,522.3,522.3,522.3,522.3,1
20101001|2010-09-14 01:00,14,539.25,540,539.25,540,6
20101001|2010-09-14 04:00,14,543.95,544.8,543.95,544.8,2
20101001|2010-09-14 04:30,14,535.25,535.25,535.25,535.25,1
20101001|2010-09-14 05:30,14,535.1,535.1,535.1,535.1,1
20101001|2010-09-15 02:30,15,552.9,552.9,552.9,552.9,1
20101001|2010-09-17 08:00,17,544.9,544.9,544.9,544.9,1
20101001|2010-09-20 03:00,20,547.4,547.4,547.4,547.4,1
20101001|2010-09-20 03:30,20,547.4,547.4,547.4,547.4,2
20101001|2010-09-20 07:00,20,547.4,547.4,547.4,547.4,1
20101001|2010-09-27 09:30,27,557.35,557.35,557.35,557.35,1
20101001|2010-09-28 10:00,28,556.75,556.75,552.1,552.1,4
20101101|2010-10-21 17:00,22,581.35,581.35,581.35,581.35,1
20101101|2010-10-21 19:30,22,588.75,588.75,588.75,588.75,1
20101101|2010-11-17 18:30,18,657.15,668.35,657.15,668.35,2
20101201|2009-11-03 06:30,3,326.5,326.5,326.5,326.5,1
20101201|2009-11-16 12:00,16,375,375,375,375,1
20101201|2009-12-08 11:30,8,377.5,377.5,377.5,377.5,1
20101201|2009-12-22 12:00,22,350,350,350,350,1
20101201|2009-12-24 10:30,24,384.35,384.35,384.35,384.35,1
20101201|2010-01-08 11:30,8,425,425,425,425,1
20101201|2010-01-19 11:00,19,457,457,457,457,1
20101201|2010-02-09 09:30,9,418.05,418.05,418.05,418.05,1
20101201|2010-02-09 12:00,9,418.5,418.5,418.5,418.5,1
20101201|2010-02-10 10:00,10,410,410,410,410,2
20101201|2010-02-16 06:30,16,432.2,432.2,432.2,432.2,1
20101201|2010-02-22 14:30,22,445.8,445.8,445.8,445.8,1
20101201|2010-02-22 19:30,23,438.7,438.7,438.7,438.7,1
20101201|2010-02-28 17:00,1,436.25,436.25,436.25,436.25,1
20101201|2010-03-02 22:00,3,443.2,443.2,443.2,443.2,1
20101201|2010-03-04 08:00,4,462,462,462,462,4
20101201|2010-03-04 09:30,4,457,457,457,457,1
20101201|2010-03-04 10:00,4,460,460,460,460,1
20101201|2010-03-09 03:30,9,467,467,467,467,1
20101201|2010-03-09 12:00,9,469.45,469.45,469.45,469.45,1
20101201|2010-03-09 22:00,10,472,472,472,472,1
20101201|2010-03-10 00:30,10,475.5,475.5,475.5,475.5,1
20101201|2010-03-10 10:30,10,468,468,468,468,1
20101201|2010-03-12 08:00,12,465.15,465.5,465.15,465.5,4
20101201|2010-03-12 08:30,12,467.5,467.5,467.5,467.5,2
20101201|2010-03-16 11:00,16,474.5,474.5,474.5,474.5,1
20101201|2010-03-16 17:30,17,472.05,472.05,472.05,472.05,1
20101201|2010-03-17 10:00,17,474.95,474.95,474.95,474.95,1
20101201|2010-03-17 12:00,17,478.5,478.5,478.5,478.5,1
20101201|2010-03-17 15:00,17,479.05,479.05,479.05,479.05,1
20101201|2010-03-18 12:30,18,480.4,480.4,480.4,480.4,1
20101201|2010-03-19 09:00,19,478,478,478,478,2
20101201|2010-03-23 08:00,23,456.2,456.2,456.2,456.2,2
20101201|2010-03-23 09:00,23,461,461,461,461,2
20101201|2010-03-26 06:30,26,462,462,462,462,1
20101201|2010-03-26 10:00,26,458.6,458.6,458.6,458.6,1
20101201|2010-03-26 11:30,26,456.5,456.5,456.5,456.5,1
20101201|2010-03-28 21:30,29,460.25,460.25,460.25,460.25,1
20101201|2010-03-29 08:30,29,477.7,477.7,477.7,477.7,2
20101201|2010-03-30 13:30,30,472.95,472.95,472.95,472.95,1
20101201|2010-04-01 06:30,1,490,490,490,490,1
20101201|2010-04-01 11:30,1,492.5,492.5,491.45,491.6,4
20101201|2010-04-05 11:30,5,510.65,510.65,510.65,510.65,1
20101201|2010-04-05 12:00,5,510.35,510.35,509,509,2
20101201|2010-04-05 21:30,6,504.85,504.85,504.85,504.85,1
20101201|2010-04-06 05:00,6,501.2,501.2,501.2,501.2,1
20101201|2010-04-07 01:30,7,513.5,513.5,513.5,513.5,1
20101201|2010-04-07 12:30,7,511.5,511.5,511.5,511.5,1
20101201|2010-04-08 05:30,8,504.85,504.85,504.85,504.85,1
20101201|2010-04-08 11:30,8,507.35,507.35,507.35,507.35,1
20101201|2010-04-09 09:30,9,512.55,512.55,512.55,512.55,1
20101201|2010-04-09 10:30,9,516.05,516.05,516.05,516.05,1
20101201|2010-04-11 19:00,12,519.5,519.5,519.5,519.5,1
20101201|2010-04-12 05:00,12,515.5,515.5,515.5,515.5,1
20101201|2010-04-12 10:00,12,523.95,523.95,523.95,523.95,1
20101201|2010-04-12 19:30,13,520.3,520.3,520.3,520.3,1
20101201|2010-04-12 20:30,13,518.5,518.5,518.5,518.5,1
20101201|2010-04-13 12:30,13,523.35,523.35,523.35,523.35,1
20101201|2010-04-14 13:30,14,552.1,552.1,552.1,552.1,1
20101201|2010-04-15 11:00,15,547.5,547.5,547.5,547.5,1
20101201|2010-04-15 11:30,15,548,548,548,548,1
20101201|2010-04-15 18:00,16,547.7,547.7,547.7,547.7,1
20101201|2010-04-15 21:30,16,540,540,540,540,1
20101201|2010-04-16 07:00,16,543,543,543,543,1
20101201|2010-04-16 10:30,16,533,533,533,533,1
20101201|2010-04-19 08:30,19,527.95,527.95,527.95,527.95,1
20101201|2010-04-19 10:00,19,534.1,534.1,534.1,534.1,1
20101201|2010-04-19 12:00,19,535,535,535,535,1
20101201|2010-04-20 12:30,20,553.7,553.7,553.7,553.7,1
20101201|2010-04-21 02:30,21,563.15,563.15,563.15,563.15,1
20101201|2010-04-21 09:00,21,568,568,568,568,1
20101201|2010-04-21 11:00,21,568,568,568,568,1
20101201|2010-04-21 15:00,21,567.9,567.9,567.9,567.9,1
20101201|2010-04-21 23:00,22,563.1,563.1,563.1,563.1,1
20101201|2010-04-22 04:30,22,560,560,558.5,558.5,2
20101201|2010-04-22 12:30,22,565,565,565,565,1
20101201|2010-04-22 18:30,23,564,564,564,564,1
20101201|2010-04-22 21:30,23,564.7,564.7,564.7,564.7,1
20101201|2010-04-23 08:00,23,557.5,557.5,557.5,557.5,1
20101201|2010-04-23 10:30,23,563.4,563.4,563.4,563.4,1
20101201|2010-04-23 11:00,23,564,564,564,564,1
20101201|2010-04-26 11:30,26,567,567,567,567,3
20101201|2010-04-26 13:00,26,567.9,567.9,567.9,567.9,1
20101201|2010-04-27 04:30,27,552.5,552.5,550.5,552.5,3
20101201|2010-04-27 06:00,27,555,555,555,555,1
20101201|2010-04-27 07:30,27,555,555,555,555,1
20101201|2010-04-27 08:00,27,553.7,553.7,553.7,553.7,1
20101201|2010-04-27 09:00,27,561.1,561.1,561.1,561.1,1
20101201|2010-04-27 10:30,27,553.5,553.5,553.5,553.5,1
20101201|2010-04-27 11:30,27,551.8,551.8,551.8,551.8,1
20101201|2010-04-28 10:30,28,539.15,539.15,539.15,539.15,5
20101201|2010-04-29 07:00,29,550.1,550.1,550.1,550.1,1
20101201|2010-04-29 10:00,29,549.25,549.55,549.25,549.55,3
20101201|2010-04-29 10:30,29,549.55,549.55,549.55,549.55,2
20101201|2010-04-29 19:30,30,557.5,557.5,557.5,557.5,1
20101201|2010-04-30 03:30,30,558.45,558.9,558.45,558.9,5
20101201|2010-04-30 07:30,30,558.05,558.05,558.05,558.05,1
20101201|2010-04-30 11:30,30,557.1,557.1,556.95,556.95,4
20101201|2010-04-30 12:00,30,555,555,555,555,2
20101201|2010-04-30 13:00,30,554.5,554.5,554.5,554.5,1
20101201|2010-04-30 13:30,30,554.5,554.5,554,554,3
20101201|2010-04-30 14:30,30,553.5,553.5,552,552,4
20101201|2010-05-02 19:30,3,553.35,553.35,553.35,553.35,1
20101201|2010-05-03 11:30,3,546.95,546.95,546.95,546.95,1
20101201|2010-05-03 14:00,3,549.6,549.6,549.6,549.6,1
20101201|2010-05-04 08:00,4,526.5,526.5,526.5,526.5,1
20101201|2010-05-04 10:00,4,516.95,516.95,516.95,516.95,1
20101201|2010-05-04 20:30,5,514.75,514.75,514.75,514.75,1
20101201|2010-05-05 06:00,5,501.7,501.7,501.7,501.7,2
20101201|2010-05-05 07:30,5,498.75,498.75,498.75,498.75,8
20101201|2010-05-05 08:30,5,490.4,490.4,490.4,490.4,1
20101201|2010-05-05 09:00,5,504.75,504.8,504.75,504.8,7
20101201|2010-05-05 10:30,5,510,510,510,510,1
20101201|2010-05-05 11:00,5,510,510,510,510,1
20101201|2010-05-05 12:30,5,515.5,515.5,515.5,515.5,1
20101201|2010-05-05 13:30,5,507.65,507.65,507.65,507.65,1
20101201|2010-05-05 14:00,5,506.35,506.85,506.35,506.5,12
20101201|2010-05-05 15:00,5,505.9,505.9,505.9,505.9,1
20101201|2010-05-05 20:30,6,513.3,513.3,513.3,513.3,1
20101201|2010-05-06 08:00,6,511.6,511.6,511.6,511.6,1
20101201|2010-05-06 09:30,6,514.05,514.05,514.05,514.05,1
20101201|2010-05-06 11:00,6,517.5,518,517.5,518,16
20101201|2010-05-06 11:30,6,516.25,516.25,516.25,516.25,1
20101201|2010-05-06 13:30,6,507.75,507.75,500,500,3
20101201|2010-05-06 14:00,6,499.05,499.05,499.05,499.05,1
20101201|2010-05-06 14:30,6,503.65,503.65,503.2,503.2,2
20101201|2010-05-07 07:30,7,507.15,507.15,507.15,507.15,1
20101201|2010-05-07 09:30,7,501.4,510.7,501.4,510.7,16
20101201|2010-05-07 11:00,7,512.05,512.05,512.05,512.05,1
20101201|2010-05-07 11:30,7,513.9,513.9,513.9,513.9,1
20101201|2010-05-07 13:00,7,516.5,516.5,516.5,516.5,1
20101201|2010-05-11 09:30,11,529.3,529.3,529.3,529.3,1
20101201|2010-05-11 11:00,11,531.3,531.3,531.3,531.3,1
20101201|2010-05-11 14:00,11,533.55,533.55,533.55,533.55,1
20101201|2010-05-12 01:00,12,531.1,531.1,531.1,531.1,1
20101201|2010-05-12 07:00,12,541,541,541,541,1
20101201|2010-05-12 09:30,12,545.8,545.8,545.8,545.8,1
20101201|2010-05-12 11:00,12,548,548,548,548,1
20101201|2010-05-12 11:30,12,552,552,552,552,2
20101201|2010-05-12 14:00,12,549,549,549,549,1
20101201|2010-05-13 09:30,13,550,550,550,550,2
20101201|2010-05-14 04:30,14,537.35,537.35,537.35,537.35,1
20101201|2010-05-17 08:00,17,518.35,520,518.25,520,4
20101201|2010-05-17 08:30,17,521.6,521.6,521.6,521.6,1
20101201|2010-05-17 11:00,17,499.8,506,499.8,506,6
20101201|2010-05-17 11:30,17,503.25,503.25,503.25,503.25,2
20101201|2010-05-17 16:00,17,507.3,507.3,507.3,507.3,1
20101201|2010-05-18 05:00,18,507.25,507.25,507.25,507.25,1
20101201|2010-05-18 06:00,18,505,505,505,505,1
20101201|2010-05-18 10:00,18,510,510,510,510,3
20101201|2010-05-18 20:00,19,495.7,495.7,493.35,493.4,10
20101201|2010-05-19 04:00,19,476.7,476.7,476.7,476.7,2
20101201|2010-05-19 05:00,19,470,470,470,470,1
20101201|2010-05-19 05:30,19,469.8,477,469.8,477,2
20101201|2010-05-19 06:00,19,477,477,477,477,8
20101201|2010-05-19 06:30,19,472.6,472.6,472.6,472.6,1
20101201|2010-05-19 09:00,19,467.95,467.95,460.2,460.2,6
20101201|2010-05-19 09:30,19,466.1,466.1,466.1,466.1,1
20101201|2010-05-19 10:00,19,465.55,465.55,465.55,465.55,1
20101201|2010-05-19 10:30,19,453,453,453,453,3
20101201|2010-05-19 11:30,19,461.45,461.45,461.45,461.45,2
20101201|2010-05-20 04:30,20,441,441,441,441,2
20101201|2010-05-20 05:00,20,430.1,430.1,430.1,430.1,3
20101201|2010-05-20 06:00,20,425.6,425.6,420.4,420.4,2
20101201|2010-05-20 09:00,20,421.5,421.5,418.75,418.75,21
20101201|2010-05-20 09:30,20,424.75,424.75,424.75,424.75,1
20101201|2010-05-20 10:00,20,430,430,430,430,10
20101201|2010-05-20 11:00,20,421,421,420.8,420.8,3
20101201|2010-05-20 11:30,20,423.9,423.9,423.9,423.9,1
20101201|2010-05-20 12:30,20,420.05,420.05,420.05,420.05,1
20101201|2010-05-20 13:30,20,425.55,425.55,425.55,425.55,1
20101201|2010-05-20 15:00,20,422.55,422.55,422.55,422.55,1
20101201|2010-05-20 15:30,20,417.45,417.45,417.45,417.45,1
20101201|2010-05-20 18:00,21,416.05,416.05,416,416,5
20101201|2010-05-21 02:00,21,418.35,418.35,418.35,418.35,2
20101201|2010-05-21 03:30,21,411.9,411.9,411.9,411.9,1
20101201|2010-05-21 08:00,21,425,432.4,425,432.4,5
20101201|2010-05-21 08:30,21,440.6,440.6,440.6,440.6,1
20101201|2010-05-21 09:30,21,436.5,436.5,436.5,436.5,1
20101201|2010-05-21 10:30,21,446.5,446.5,446.5,446.5,1
20101201|2010-05-21 14:00,21,438.85,438.85,438.85,438.85,1
20101201|2010-05-21 15:00,21,439.25,439.3,439.25,439.3,3
20101201|2010-05-23 22:00,24,440.55,440.55,440.55,440.55,1
20101201|2010-05-23 22:30,24,441.6,441.6,441.6,441.6,1
20101201|2010-05-24 03:30,24,451.25,451.25,451.25,451.25,2
20101201|2010-05-25 09:30,25,435.7,435.7,435.7,435.7,1
20101201|2010-05-26 03:00,26,450.5,450.5,450.5,450.5,1
20101201|2010-05-26 07:30,26,450.4,450.4,450.4,450.4,1
20101201|2010-05-27 14:00,27,466.15,467,466.15,467,6
20101201|2010-05-28 11:30,28,461.75,461.75,461.75,461.75,1
20101201|2010-06-02 04:00,2,449.85,449.85,449.4,449.4,3
20101201|2010-06-02 07:00,2,452.35,452.35,452.35,452.35,1
20101201|2010-06-02 11:00,2,456,456,456,456,1
20101201|2010-06-04 08:00,4,441.55,441.55,441.55,441.55,1
20101201|2010-06-04 11:00,4,431.1,433.1,431.1,433.1,2
20101201|2010-06-07 13:00,7,432.1,432.4,432.1,432.4,3
20101201|2010-06-08 10:30,8,442.1,442.1,442.1,442.1,1
20101201|2010-06-08 19:00,9,449.4,449.4,449.4,449.4,1
20101201|2010-06-10 11:00,10,450.85,450.85,450.85,450.85,2
20101201|2010-06-10 11:30,10,450.85,450.85,450.85,450.85,5
20101201|2010-06-11 11:30,11,449.95,449.95,449.95,449.95,1
20101201|2010-06-13 22:30,14,454.35,454.35,454.35,454.35,3
20101201|2010-06-14 00:00,14,454.7,454.7,454.7,454.7,1
20101201|2010-06-14 02:00,14,457.95,458.25,457.95,458.25,5
20101201|2010-06-14 09:00,14,458.25,458.25,458.25,458.25,1
20101201|2010-06-14 13:00,14,459.9,459.9,459.9,459.9,3
20101201|2010-06-15 06:30,15,462.25,462.25,462.25,462.25,1
20101201|2010-06-16 11:30,16,475.85,475.85,475.85,475.85,1
20101201|2010-06-16 13:00,16,475.65,475.65,475.65,475.65,1
20101201|2010-06-17 14:30,17,485.05,485.05,485.05,485.05,1
20101201|2010-06-18 08:30,18,485.1,485.1,484.25,484.25,3
20101201|2010-06-18 09:00,18,484.2,490.05,484.2,490.05,9
20101201|2010-06-18 10:00,18,490.35,490.35,490.35,490.35,1
20101201|2010-06-18 10:30,18,493.9,493.9,493.9,493.9,2
20101201|2010-06-18 11:00,18,493.5,493.5,493.5,493.5,2
20101201|2010-06-21 07:30,21,501.9,501.9,501.9,501.9,1
20101201|2010-06-21 08:30,21,505.35,505.6,505.35,505.6,4
20101201|2010-06-21 09:30,21,503.1,503.1,503.1,503.1,2
20101201|2010-06-21 12:00,21,495.15,495.15,492.15,492.15,18
20101201|2010-06-21 12:30,21,495.55,495.55,495.55,495.55,1
20101201|2010-06-22 07:00,22,484.55,484.55,483.15,483.15,5
20101201|2010-06-23 09:00,23,475,475,473,473,2
20101201|2010-06-23 10:00,23,475.9,475.9,475.9,475.9,1
20101201|2010-06-24 04:30,24,472,472,472,472,3
20101201|2010-06-24 05:00,24,472,472,472,472,1
20101201|2010-06-24 08:30,24,467.6,467.95,467.6,467.95,4
20101201|2010-06-24 09:30,24,471.5,471.5,471.5,471.5,1
20101201|2010-06-24 11:00,24,472.55,472.55,472.55,472.55,1
20101201|2010-06-25 07:30,25,471.7,471.7,471.7,471.7,1
20101201|2010-06-27 19:00,28,480.5,480.5,480.5,480.5,1
20101201|2010-06-28 07:30,28,482.85,483.85,482.85,483.85,2
20101201|2010-06-28 08:00,28,482.2,482.2,482.2,482.2,1
20101201|2010-06-28 09:30,28,475.5,475.5,475.5,475.5,1
20101201|2010-06-29 08:30,29,463.9,464.65,456.1,456.5,13
20101201|2010-06-29 10:30,29,456.65,456.65,456.65,456.65,6
20101201|2010-06-29 11:00,29,456.7,460.05,456.7,460.05,5
20101201|2010-06-29 12:00,29,457,457,451.7,451.7,2
20101201|2010-06-29 13:30,29,453.05,453.05,453.05,453.05,1
20101201|2010-06-29 14:30,29,449.5,449.5,449.5,449.5,1
20101201|2010-06-30 08:30,30,442.15,443.7,442.15,443.7,2
20101201|2010-06-30 09:00,30,446.5,446.5,446.5,446.5,1
20101201|2010-06-30 12:00,30,443.45,443.45,443.45,443.45,1
20101201|2010-06-30 13:00,30,445,445,445,445,1
20101201|2010-06-30 21:30,1,438,438,438,438,1
20101201|2010-07-01 00:30,1,445,445,445,445,1
20101201|2010-07-01 01:30,1,438,438,438,438,2
20101201|2010-07-01 09:30,1,430.35,431.7,430.35,431.7,2
20101201|2010-07-01 10:00,1,430,430,426.9,426.9,4
20101201|2010-07-02 08:30,2,436.6,437.3,436.6,437.3,2
20101201|2010-07-02 09:00,2,432.1,433.4,432.1,433.4,10
20101201|2010-07-02 10:30,2,427.95,427.95,427.95,427.95,1
20101201|2010-07-05 03:00,6,432.15,432.15,432.1,432.1,2
20101201|2010-07-07 09:00,7,443.1,443.1,443.1,443.1,2
20101201|2010-07-07 10:30,7,442.1,442.1,441.6,441.6,3
20101201|2010-07-07 11:30,7,443.5,443.5,443.5,443.5,11
20101201|2010-07-07 12:30,7,444.15,444.15,444.15,444.15,2
20101201|2010-07-07 20:30,8,448.85,448.85,448.85,448.85,1
20101201|2010-07-08 07:30,8,447.6,447.6,447.6,447.6,1
20101201|2010-07-08 08:00,8,448.25,448.25,448.25,448.25,1
20101201|2010-07-09 08:00,9,454.8,454.85,454.8,454.85,2
20101201|2010-07-09 10:30,9,457.55,457.55,457.55,457.55,1
20101201|2010-07-13 03:30,13,457.1,457.1,457.1,457.1,5
20101201|2010-07-13 07:00,13,465.5,465.5,464.75,464.75,5
20101201|2010-07-13 10:00,13,464,464,464,464,2
20101201|2010-07-14 06:30,14,468,468,467.5,467.5,10
20101201|2010-07-14 07:30,14,467.75,467.75,467.45,467.45,4
20101201|2010-07-14 09:30,14,467.65,467.65,467.65,467.65,3
20101201|2010-07-15 00:30,15,468,468,468,468,2
20101201|2010-07-15 01:00,15,468,468,468,468,3
20101201|2010-07-15 07:30,15,470.75,470.75,470.75,470.75,3
20101201|2010-07-15 08:00,15,471.55,471.55,471.55,471.55,1
20101201|2010-07-15 08:30,15,473.25,473.25,473.25,473.25,2
20101201|2010-07-15 12:30,15,467.3,467.3,467.3,467.3,1
20101201|2010-07-16 02:30,16,465.5,465.5,465.5,465.5,5
20101201|2010-07-16 08:30,16,457.5,457.5,449,449,2
20101201|2010-07-16 09:00,16,449,454.8,448.1,454.8,13
20101201|2010-07-16 10:30,16,453.15,453.15,453.15,453.15,1
20101201|2010-07-19 04:00,19,457,457,457,457,7
20101201|2010-07-19 05:00,19,456,456,456,456,3
20101201|2010-07-19 07:30,19,450.5,450.5,450.5,450.5,5
20101201|2010-07-19 08:00,19,448.8,448.8,448.8,448.8,5
20101201|2010-07-19 08:30,19,447.7,447.7,447.7,447.7,1
20101201|2010-07-19 09:00,19,444.45,444.45,444.45,444.45,1
20101201|2010-07-19 09:30,19,442.2,442.2,442.2,442.2,1
20101201|2010-07-20 03:30,20,446.6,446.6,446.6,446.6,1
20101201|2010-07-21 08:00,21,455.55,455.55,455.5,455.5,10
20101201|2010-07-21 11:30,21,453.5,453.5,453.5,453.5,1
20101201|2010-07-21 13:00,21,453.5,453.5,453.5,453.5,1
20101201|2010-07-22 08:30,22,460.55,460.55,460.55,460.55,1
20101201|2010-07-22 12:30,22,458.35,459,458.35,459,2
20101201|2010-07-22 13:30,22,460.6,460.6,460.6,460.6,1
20101201|2010-07-23 03:00,23,464.35,464.4,464.35,464.4,2
20101201|2010-07-23 09:00,23,462.5,462.5,462.5,462.5,2
20101201|2010-07-23 10:00,23,465.2,465.2,465,465,3
20101201|2010-07-23 10:30,23,467.85,467.85,467.25,467.25,5
20101201|2010-07-23 11:30,23,467.75,467.75,465.85,465.85,2
20101201|2010-07-23 13:30,23,469.75,469.75,468.7,468.7,2
20101201|2010-07-23 14:30,23,467.1,467.1,467.1,467.1,1
20101201|2010-07-26 01:00,26,473.5,473.5,473.5,473.5,1
20101201|2010-07-26 07:00,26,474.2,474.2,474.2,474.2,1
20101201|2010-07-26 09:30,26,475,475,475,475,1
20101201|2010-07-26 22:00,27,478.8,478.8,478.8,478.8,1
20101201|2010-07-27 07:30,27,480,480,480,480,1
20101201|2010-07-27 08:00,27,477.8,477.8,477,477,2
20101201|2010-07-27 08:30,27,478.3,478.3,478.3,478.3,1
20101201|2010-07-27 09:30,27,472.1,472.1,472.1,472.1,1
20101201|2010-07-27 11:30,27,470,470,470,470,2
20101201|2010-07-27 13:30,27,469.45,469.8,469.1,469.8,4
20101201|2010-07-28 06:30,28,471,471.15,471,471.15,2
20101201|2010-07-28 07:00,28,471,471.3,470.5,470.5,8
20101201|2010-07-28 10:30,28,471.2,471.2,471.2,471.2,1
20101201|2010-07-28 11:00,28,471.2,471.2,471.2,471.2,2
20101201|2010-07-28 11:30,28,469.95,469.95,469.95,469.95,1
20101201|2010-07-28 15:00,28,471.3,471.8,471.3,471.8,2
20101201|2010-07-28 22:30,29,474.8,474.8,474.8,474.8,1
20101201|2010-07-29 07:00,29,480.45,480.45,480.45,480.45,1
20101201|2010-07-29 07:30,29,485,485,485,485,5
20101201|2010-07-29 08:00,29,490,490,490,490,1
20101201|2010-07-29 09:30,29,489,489.6,489,489.6,2
20101201|2010-07-29 10:30,29,487.1,487.1,487.1,487.1,5
20101201|2010-07-29 11:00,29,486.9,486.9,486.9,486.9,5
20101201|2010-07-29 11:30,29,490.15,494.8,490.15,494.8,14
20101201|2010-07-29 12:00,29,493.5,493.7,493.45,493.7,3
20101201|2010-07-29 13:00,29,489.55,489.55,489.55,489.55,1
20101201|2010-07-29 15:00,29,487.8,487.8,487.8,487.8,1
20101201|2010-07-29 21:30,30,488.8,488.85,488.8,488.85,2
20101201|2010-07-30 00:30,30,490,490,490,490,6
20101201|2010-07-30 03:30,30,492,492,492,492,4
20101201|2010-07-30 07:00,30,492.8,492.8,492.8,492.8,1
20101201|2010-07-30 07:30,30,492.3,492.3,491.8,491.8,3
20101201|2010-07-30 08:00,30,489,489,489,489,1
20101201|2010-07-30 09:30,30,493.05,493.9,493.05,493.9,9
20101201|2010-07-30 10:00,30,494.85,494.85,493.9,494,7
20101201|2010-07-30 10:30,30,496.8,499.35,496.35,499.35,9
20101201|2010-07-30 11:30,30,501.8,501.9,501.8,501.9,2
20101201|2010-07-30 13:00,30,499.65,499.65,499.65,499.65,1
20101201|2010-07-30 14:00,30,500.6,500.6,500.6,500.6,1
20101201|2010-07-30 14:30,30,500,500,500,500,2
20101201|2010-08-01 18:00,2,501.45,501.5,501.45,501.5,2
20101201|2010-08-01 23:00,2,501.65,501.65,501.65,501.65,1
20101201|2010-08-02 02:30,2,502,502,502,502,1
20101201|2010-08-02 04:00,2,499.9,499.9,499.9,499.9,1
20101201|2010-08-02 06:30,2,500,500,500,500,1
20101201|2010-08-02 07:00,2,500,503,500,503,6
20101201|2010-08-02 07:30,2,502.55,502.55,502.55,502.55,2
20101201|2010-08-02 08:00,2,503.25,505.4,503.1,505.4,6
20101201|2010-08-02 08:30,2,506.25,508.8,506,508.8,7
20101201|2010-08-02 09:00,2,516,516,513.1,515,22
20101201|2010-08-02 09:30,2,513.4,513.4,513.4,513.4,5
20101201|2010-08-02 10:00,2,512.95,512.95,512.95,512.95,7
20101201|2010-08-02 10:30,2,512.95,513.5,511.5,511.5,12
20101201|2010-08-02 11:00,2,512,512,512,512,1
20101201|2010-08-02 11:30,2,514.8,517.7,514.8,516.7,12
20101201|2010-08-02 12:00,2,515.7,516.15,515.55,515.55,5
20101201|2010-08-02 12:30,2,515.55,515.55,513.7,513.7,3
20101201|2010-08-02 13:30,2,514,514,514,514,1
20101201|2010-08-02 16:00,2,513.55,513.55,513.55,513.55,1
20101201|2010-08-03 05:00,3,512.1,512.1,512.1,512.1,1
20101201|2010-08-03 07:30,3,516.6,516.6,516.5,516.5,12
20101201|2010-08-03 09:00,3,509.3,509.3,509.3,509.3,1
20101201|2010-08-03 11:00,3,509.65,509.65,509.65,509.65,2
20101201|2010-08-03 11:30,3,508.9,508.9,505.95,505.95,4
20101201|2010-08-03 13:00,3,503.8,503.8,503.8,503.8,1
20101201|2010-08-03 13:30,3,503.8,503.8,502,502,5
20101201|2010-08-03 14:00,3,501.9,501.9,501.9,501.9,2
20101201|2010-08-04 01:00,4,507.5,507.5,507.5,507.5,1
20101201|2010-08-04 01:30,4,505.8,505.8,505.8,505.8,4
20101201|2010-08-04 02:30,4,504.45,504.45,504.45,504.45,3
20101201|2010-08-04 03:30,4,502.8,502.8,502.8,502.8,1
20101201|2010-08-04 07:00,4,503.25,503.25,503.25,503.25,5
20101201|2010-08-04 08:00,4,507.7,508.55,507.7,508.55,12
20101201|2010-08-04 08:30,4,509.6,509.6,509.6,509.6,6
20101201|2010-08-04 09:00,4,509.45,509.45,508.3,508.3,2
20101201|2010-08-04 10:30,4,505.1,505.1,505.1,505.1,1
20101201|2010-08-04 11:30,4,501.65,501.65,501.65,501.65,1
20101201|2010-08-04 12:00,4,499.6,500,499,499,6
20101201|2010-08-04 23:00,5,495,495,495,495,1
20101201|2010-08-05 01:00,5,494,494,494,494,5
20101201|2010-08-05 01:30,5,493,493,493,493,1
20101201|2010-08-05 07:30,5,500,500,500,500,1
20101201|2010-08-05 08:00,5,500,500,496,496,5
20101201|2010-08-05 08:30,5,496.75,496.75,493,493,4
20101201|2010-08-05 09:00,5,493,493,493,493,3
20101201|2010-08-05 09:30,5,494,494,492.95,492.95,2
20101201|2010-08-05 11:30,5,496.8,498.6,496.8,497.65,14
20101201|2010-08-05 12:00,5,497.65,497.65,497.65,497.65,4
20101201|2010-08-05 13:00,5,498.6,498.6,498.6,498.6,1
20101201|2010-08-05 17:30,6,508,509.65,506.5,506.5,3
20101201|2010-08-06 03:00,6,497,497,497,497,2
20101201|2010-08-06 03:30,6,497.4,497.4,492,492,4
20101201|2010-08-06 04:30,6,490.25,490.3,490.25,490.3,3
20101201|2010-08-06 09:00,6,496.75,496.8,496.75,496.8,4
20101201|2010-08-06 09:30,6,494.65,494.65,494.65,494.65,1
20101201|2010-08-06 10:00,6,492,492,492,492,2
20101201|2010-08-06 10:30,6,490.55,490.55,490.55,490.55,1
20101201|2010-08-06 11:30,6,491,491,491,491,2
20101201|2010-08-06 12:30,6,491,491,491,491,1
20101201|2010-08-08 18:30,9,495.75,495.75,495.75,495.75,1
20101201|2010-08-08 21:30,9,491,491,491,491,1
20101201|2010-08-09 07:30,9,486.25,486.25,486.25,486.25,4
20101201|2010-08-09 08:00,9,486.25,486.25,485.05,485.05,4
20101201|2010-08-09 08:30,9,486.8,486.8,486.8,486.8,5
20101201|2010-08-09 10:00,9,485.95,485.95,485.95,485.95,1
20101201|2010-08-09 11:30,9,483.15,483.15,483.15,483.15,1
20101201|2010-08-09 12:00,9,480,480,480,480,5
20101201|2010-08-09 13:00,9,478.65,478.65,478.65,478.65,1
20101201|2010-08-10 01:00,10,478.85,478.85,478.85,478.85,3
20101201|2010-08-10 07:30,10,478.3,478.3,478.3,478.3,2
20101201|2010-08-10 08:30,10,477.5,477.5,477.5,477.5,2
20101201|2010-08-10 09:30,10,476.35,476.35,476.35,476.35,1
20101201|2010-08-10 10:00,10,477.65,477.65,476.95,476.95,2
20101201|2010-08-10 11:00,10,476.8,476.8,476.8,476.8,2
20101201|2010-08-10 11:30,10,476.05,476.05,472.65,472.65,4
20101201|2010-08-10 12:30,10,473.95,473.95,473.95,473.95,2
20101201|2010-08-10 13:00,10,475.75,475.75,475.75,475.75,2
20101201|2010-08-10 13:30,10,477,477.45,477,477.25,7
20101201|2010-08-10 14:00,10,477.05,477.05,476.7,476.75,6
20101201|2010-08-10 14:30,10,477.2,477.2,477.2,477.2,1
20101201|2010-08-10 15:00,10,477.1,477.1,477.1,477.1,1
20101201|2010-08-11 01:30,11,473.95,473.95,473.95,473.95,1
20101201|2010-08-11 07:30,11,476.85,476.85,476.85,476.85,5
20101201|2010-08-11 08:00,11,476.8,476.8,474.5,474.65,9
20101201|2010-08-11 08:30,11,474.2,475.2,473,473.9,15
20101201|2010-08-11 09:00,11,475.15,475.35,472.05,472.05,8
20101201|2010-08-11 09:30,11,472.75,472.75,469.85,470,20
20101201|2010-08-11 10:00,11,471,471,465.65,467.55,19
20101201|2010-08-11 10:30,11,468.4,468.7,468.05,468.25,6
20101201|2010-08-11 11:30,11,466.75,467.2,466.75,467.2,4
20101201|2010-08-11 14:30,11,467.25,467.25,467.25,467.25,1
20101201|2010-08-11 17:00,12,466.45,466.45,466.45,466.45,2
20101201|2010-08-11 19:00,12,466.45,466.45,466.45,466.45,1
20101201|2010-08-11 19:30,12,462.7,462.7,462.7,462.7,1
20101201|2010-08-11 20:00,12,463,463,463,463,1
20101201|2010-08-11 20:30,12,461,461,461,461,1
20101201|2010-08-11 21:30,12,463,463,463,463,1
20101201|2010-08-12 02:00,12,465,466.5,465,466.5,2
20101201|2010-08-12 02:30,12,466.5,467.95,466.5,467.95,10
20101201|2010-08-12 05:30,12,467.95,468,467.95,468,8
20101201|2010-08-12 06:00,12,470,472,470,471.95,4
20101201|2010-08-12 06:30,12,470.25,470.25,470.25,470.25,1
20101201|2010-08-12 07:30,12,471,471,471,471,5
20101201|2010-08-12 08:30,12,472.2,474.5,472.2,474.5,23
20101201|2010-08-12 09:00,12,476,476.55,476,476.35,18
20101201|2010-08-12 09:30,12,475,475.55,475,475.5,12
20101201|2010-08-12 10:00,12,473.9,473.9,473.9,473.9,1
20101201|2010-08-12 10:30,12,472.75,472.75,472.75,472.75,5
20101201|2010-08-12 11:00,12,472.7,472.75,471,471,9
20101201|2010-08-12 11:30,12,472.05,472.95,472.05,472.95,6
20101201|2010-08-12 12:00,12,471.25,471.25,471.25,471.25,2
20101201|2010-08-12 14:30,12,470.45,470.45,470.45,470.45,5
20101201|2010-08-12 21:30,13,472.95,472.95,472.95,472.95,1
20101201|2010-08-13 01:30,13,477.95,478,477.95,478,2
20101201|2010-08-13 03:30,13,477.4,477.4,477.4,477.4,1
20101201|2010-08-13 05:30,13,475.35,475.4,473.2,473.2,4
20101201|2010-08-13 06:00,13,472.3,472.3,472.3,472.3,2
20101201|2010-08-13 07:30,13,475.8,475.8,474.15,474.15,4
20101201|2010-08-13 08:00,13,475.25,475.7,474.85,475.7,5
20101201|2010-08-13 09:00,13,477.6,477.85,476.25,476.25,7
20101201|2010-08-13 09:30,13,476.25,476.25,476.25,476.25,3
20101201|2010-08-13 10:00,13,476.75,476.75,476.7,476.7,2
20101201|2010-08-13 11:30,13,476.5,479.3,476.5,479.3,5
20101201|2010-08-13 13:30,13,479.5,480.3,479.5,480.25,6
20101201|2010-08-13 14:00,13,480.25,480.3,480.25,480.3,2
20101201|2010-08-13 15:00,13,480.8,480.8,478.75,478.75,4
20101201|2010-08-15 19:30,16,479.95,479.95,479.75,479.75,3
20101201|2010-08-15 21:00,16,480.8,480.8,480.8,480.8,5
20101201|2010-08-15 21:30,16,480.8,480.85,480.8,480.85,4
20101201|2010-08-16 01:30,16,480.9,480.9,480.9,480.9,1
20101201|2010-08-16 02:00,16,480.9,480.9,480.9,480.9,1
20101201|2010-08-16 03:30,16,480,481.75,480,480,7
20101201|2010-08-16 07:30,16,484.5,484.5,484.05,484.05,4
20101201|2010-08-16 08:00,16,484.35,484.5,484.35,484.4,9
20101201|2010-08-16 08:30,16,483,484,483,483.6,27
20101201|2010-08-16 09:00,16,483.15,485,483.15,484.5,5
20101201|2010-08-16 10:00,16,485.8,486.8,485.7,486.3,47
20101201|2010-08-16 10:30,16,485.95,485.95,485.95,485.95,1
20101201|2010-08-16 11:00,16,486.3,487,486.3,487,2
20101201|2010-08-16 11:30,16,486.25,487.65,486.25,487.65,5
20101201|2010-08-16 13:30,16,487.65,487.65,487.65,487.65,3
20101201|2010-08-16 14:00,16,486.9,486.9,486.9,486.9,2
20101201|2010-08-16 14:30,16,487.6,487.6,487.6,487.6,1
20101201|2010-08-16 19:30,17,487.25,487.85,487.25,487.85,8
20101201|2010-08-17 00:30,17,488.2,488.2,488.2,488.2,2
20101201|2010-08-17 01:00,17,486.5,486.5,486.5,486.5,1
20101201|2010-08-17 03:00,17,489.45,489.45,487.4,487.4,10
20101201|2010-08-17 04:00,17,493.9,493.9,493.9,493.9,2
20101201|2010-08-17 05:30,17,494.15,494.15,494.15,494.15,1
20101201|2010-08-17 06:30,17,494.45,494.45,494.45,494.45,1
20101201|2010-08-17 07:00,17,494.4,494.4,493.3,493.95,28
20101201|2010-08-17 07:30,17,494.9,496.75,494.9,496.75,38
20101201|2010-08-17 08:00,17,495.85,495.85,495.85,495.85,1
20101201|2010-08-17 08:30,17,495.5,496.05,495,496.05,23
20101201|2010-08-17 09:00,17,497.4,499.85,497.4,499.85,110
20101201|2010-08-17 09:30,17,498.8,499.85,498.8,499.55,5
20101201|2010-08-17 10:00,17,499.7,499.85,499.65,499.85,20
20101201|2010-08-17 10:30,17,498.65,498.65,498.5,498.5,2
20101201|2010-08-17 11:00,17,498.5,499.8,498.3,498.3,25
20101201|2010-08-17 11:30,17,498.75,499.3,498.75,499.3,4
20101201|2010-08-17 12:00,17,498.65,498.65,498.65,498.65,1
20101201|2010-08-17 12:30,17,498,498,498,498,5
20101201|2010-08-17 13:00,17,498,498,498,498,4
20101201|2010-08-17 14:00,17,498.65,498.65,498.65,498.65,1
20101201|2010-08-17 14:30,17,498.85,499.25,498.85,499.25,29
20101201|2010-08-17 15:00,17,498.35,498.35,498.35,498.35,1
20101201|2010-08-17 15:30,17,498.3,498.3,498.3,498.3,1
20101201|2010-08-17 19:00,18,499.5,499.5,499.5,499.5,1
20101201|2010-08-17 20:00,18,499.9,499.9,499.9,499.9,1
20101201|2010-08-17 22:00,18,497.35,497.35,497.3,497.3,2
20101201|2010-08-17 23:00,18,498,498,498,498,1
20101201|2010-08-17 23:30,18,498,498,498,498,1
20101201|2010-08-18 02:00,18,498.1,498.1,497.8,497.8,14
20101201|2010-08-18 02:30,18,497.3,497.3,497.3,497.3,14
20101201|2010-08-18 03:00,18,497.25,497.25,497.25,497.25,1
20101201|2010-08-18 04:00,18,497,497,492.8,492.8,12
20101201|2010-08-18 04:30,18,491.8,491.8,491.2,491.2,2
20101201|2010-08-18 06:00,18,491.2,491.2,491.2,491.2,1
20101201|2010-08-18 06:30,18,490.55,490.55,489,489,9
20101201|2010-08-18 07:00,18,490.55,491,490.55,491,2
20101201|2010-08-18 07:30,18,490,490.8,490,490.8,26
20101201|2010-08-18 08:00,18,491,491,487,487,20
20101201|2010-08-18 08:30,18,486.8,486.8,485.7,485.7,10
20101201|2010-08-18 09:00,18,485.4,487.05,484.2,486.25,21
20101201|2010-08-18 09:30,18,486.25,488.65,486.25,486.5,33
20101201|2010-08-18 10:00,18,487,490.75,487,490.75,14
20101201|2010-08-18 10:30,18,490.9,492,490.9,492,8
20101201|2010-08-18 11:00,18,492.65,494.9,492.2,494.4,45
20101201|2010-08-18 11:30,18,494.4,494.4,492.05,492.4,15
20101201|2010-08-18 12:30,18,493.15,493.15,493.15,493.15,2
20101201|2010-08-18 13:00,18,493.25,493.25,493.25,493.25,2
20101201|2010-08-18 13:30,18,493.05,493.05,493.05,493.05,1
20101201|2010-08-18 14:00,18,493.05,493.05,493.05,493.05,2
20101201|2010-08-18 15:00,18,492.4,492.4,492.4,492.4,1
20101201|2010-08-18 19:30,19,492.55,493.5,492.55,493.5,3
20101201|2010-08-18 22:00,19,493.5,493.5,493.5,493.5,1
20101201|2010-08-18 23:30,19,493.6,493.6,493.6,493.6,1
20101201|2010-08-19 01:00,19,492.5,492.5,492.5,492.5,1
20101201|2010-08-19 02:30,19,491,491,490,490,5
20101201|2010-08-19 03:00,19,489.85,489.85,489.8,489.8,2
20101201|2010-08-19 03:30,19,491,491,491,491,19
20101201|2010-08-19 04:00,19,489,489,489,489,1
20101201|2010-08-19 05:00,19,490,490,490,490,3
20101201|2010-08-19 05:30,19,490.6,490.6,490.6,490.6,2
20101201|2010-08-19 06:30,19,490.6,490.6,490.6,490.6,18
20101201|2010-08-19 07:00,19,492.05,493.5,492.05,492.1,11
20101201|2010-08-19 07:30,19,492.5,494.7,492.3,494.7,5
20101201|2010-08-19 08:00,19,494.95,498.5,494.95,498.5,42
20101201|2010-08-19 08:30,19,496.95,497.1,496.9,496.9,12
20101201|2010-08-19 09:00,19,496,496,491.5,493.5,13
20101201|2010-08-19 09:30,19,492.25,492.3,488,492.3,77
20101201|2010-08-19 10:00,19,490.2,490.2,490.2,490.2,1
20101201|2010-08-19 10:30,19,490.1,490.1,488.15,488.15,11
20101201|2010-08-19 11:30,19,489,489,486.95,486.95,8
20101201|2010-08-19 12:00,19,487.35,487.35,481.85,482.3,16
20101201|2010-08-19 12:30,19,482,485,482,485,3
20101201|2010-08-19 13:00,19,484.95,485,484.6,485,3
20101201|2010-08-19 14:00,19,484.3,484.3,484.3,484.3,5
20101201|2010-08-19 18:30,20,487,487,487,487,1
20101201|2010-08-20 00:30,20,485,485,485,485,4
20101201|2010-08-20 02:30,20,485.25,485.8,485.25,485.8,10
20101201|2010-08-20 03:30,20,483.5,483.5,483.5,483.5,2
20101201|2010-08-20 05:00,20,481.2,481.2,481.2,481.2,1
20101201|2010-08-20 05:30,20,480,480,478.5,478.5,15
20101201|2010-08-20 06:30,20,479.9,479.9,479.9,479.9,1
20101201|2010-08-20 07:00,20,480,480,480,480,1
20101201|2010-08-20 07:30,20,479.25,479.8,479.25,479.8,12
20101201|2010-08-20 08:00,20,480,480.2,480,480.2,25
20101201|2010-08-20 08:30,20,478.5,478.5,475.6,475.6,30
20101201|2010-08-20 09:00,20,477.35,477.4,477.35,477.4,2
20101201|2010-08-20 09:30,20,477.85,478.1,477.85,478.1,3
20101201|2010-08-20 10:00,20,478,478,476.75,476.75,12
20101201|2010-08-20 10:30,20,476,477.2,476,477.2,8
20101201|2010-08-20 11:00,20,478,478.85,478,478.85,7
20101201|2010-08-20 11:30,20,479,479,478,478,26
20101201|2010-08-20 12:00,20,478,478,478,478,17
20101201|2010-08-20 12:30,20,479,479,479,479,1
20101201|2010-08-20 14:30,20,477.25,477.25,476.35,476.35,2
20101201|2010-08-20 15:30,20,478.25,478.25,478.25,478.25,1
20101201|2010-08-22 19:30,23,479.5,479.5,479.5,479.5,1
20101201|2010-08-23 01:00,23,482,482.35,482,482.35,2
20101201|2010-08-23 02:00,23,482,482,482,482,1
20101201|2010-08-23 02:30,23,481.65,481.65,480.65,480.65,3
20101201|2010-08-23 03:30,23,477.85,477.85,477.85,477.85,1
20101201|2010-08-23 04:00,23,478,478,478,478,8
20101201|2010-08-23 06:00,23,479.85,479.85,479.85,479.85,3
20101201|2010-08-23 06:30,23,479.4,480.2,479.4,480.2,3
20101201|2010-08-23 07:00,23,480.55,483.25,480.25,483.25,62
20101201|2010-08-23 07:30,23,481,482,481,481.75,13
20101201|2010-08-23 08:00,23,482,482.6,482,482.6,13
20101201|2010-08-23 08:30,23,482,484,482,484,5
20101201|2010-08-23 09:00,23,482.3,482.3,482.3,482.3,1
20101201|2010-08-23 09:30,23,480.25,480.25,479,479.6,8
20101201|2010-08-23 10:00,23,478.45,479.6,478.45,479.6,9
20101201|2010-08-23 11:30,23,482.8,485.7,482.8,485.7,13
20101201|2010-08-23 12:00,23,485.8,485.8,485.2,485.2,2
20101201|2010-08-23 12:30,23,484.35,485,484.35,485,3
20101201|2010-08-23 13:30,23,485.6,485.6,485.6,485.6,1
20101201|2010-08-23 14:30,23,485,485,485,485,1
20101201|2010-08-23 15:00,23,485.4,485.5,485.4,485.5,3
20101201|2010-08-23 17:00,24,482.85,482.85,480.3,480.3,2
20101201|2010-08-23 19:00,24,481.6,482.1,481.6,482.1,6
20101201|2010-08-23 20:30,24,482.1,482.1,481.75,481.75,3
20101201|2010-08-24 00:30,24,480.85,480.85,480.85,480.85,1
20101201|2010-08-24 01:00,24,480.2,480.2,478,478,4
20101201|2010-08-24 01:30,24,478,478,478,478,3
20101201|2010-08-24 02:00,24,479.65,479.65,479,479,4
20101201|2010-08-24 03:00,24,478.45,478.45,478,478.05,24
20101201|2010-08-24 03:30,24,478.05,478.05,478.05,478.05,2
20101201|2010-08-24 05:30,24,478,478,478,478,20
20101201|2010-08-24 06:00,24,478.3,481,478.3,481,5
20101201|2010-08-24 06:30,24,480.4,480.4,480.1,480.1,10
20101201|2010-08-24 07:00,24,479.3,479.3,475.9,475.9,36
20101201|2010-08-24 07:30,24,477.05,477.05,476.65,476.65,7
20101201|2010-08-24 08:00,24,477.3,481.6,477.25,481.4,56
20101201|2010-08-24 08:30,24,481.25,484.25,481.25,482.1,63
20101201|2010-08-24 09:00,24,481.2,485.5,481.2,484.5,34
20101201|2010-08-24 09:30,24,484,485.2,482.25,484.4,72
20101201|2010-08-24 10:00,24,485.65,488.9,485.65,487.55,50
20101201|2010-08-24 10:30,24,487.25,487.35,487.25,487.35,3
20101201|2010-08-24 11:00,24,485.75,485.95,485.75,485.95,5
20101201|2010-08-24 11:30,24,485.9,486.25,485.9,486.05,7
20101201|2010-08-24 12:00,24,486.5,487.5,486.5,487.5,66
20101201|2010-08-24 12:30,24,487.5,487.85,487,487,30
20101201|2010-08-24 13:00,24,487,487,486.5,486.5,3
20101201|2010-08-24 13:30,24,486,486,486,486,1
20101201|2010-08-24 14:30,24,486.3,486.95,485.65,486.3,6
20101201|2010-08-24 15:00,24,487.1,487.1,487.1,487.1,2
20101201|2010-08-24 15:30,24,486.1,486.1,486.1,486.1,1
20101201|2010-08-24 17:00,25,488.3,488.3,486.1,486.1,3
20101201|2010-08-24 17:30,25,485.8,485.8,485.8,485.8,1
20101201|2010-08-24 19:30,25,488.35,488.4,488.35,488.4,3
20101201|2010-08-24 23:00,25,488.75,488.8,488.75,488.8,2
20101201|2010-08-24 23:30,25,488,488,488,488,2
20101201|2010-08-25 01:00,25,487.5,488.8,487.5,488.8,5
20101201|2010-08-25 01:30,25,488.8,488.8,488.8,488.8,1
20101201|2010-08-25 02:00,25,487.25,487.25,487.25,487.25,1
20101201|2010-08-25 03:30,25,489.8,489.8,489.8,489.8,1
20101201|2010-08-25 04:00,25,489,492.05,489,492.05,26
20101201|2010-08-25 04:30,25,490,490,490,490,1
20101201|2010-08-25 05:30,25,491.7,491.7,491.7,491.7,1
20101201|2010-08-25 06:00,25,489.8,489.8,489.8,489.8,1
20101201|2010-08-25 06:30,25,489,489,487,488.2,9
20101201|2010-08-25 07:00,25,487,489.8,486.5,489.4,27
20101201|2010-08-25 07:30,25,490.45,491.75,489.4,491.6,111
20101201|2010-08-25 08:00,25,491.6,493.05,491.5,491.5,30
20101201|2010-08-25 08:30,25,491,491,489.5,489.5,58
20101201|2010-08-25 09:00,25,489.75,491.25,489,489,68
20101201|2010-08-25 09:30,25,488.75,489.55,488.75,488.85,25
20101201|2010-08-25 10:00,25,489.5,492.5,489.5,492.5,104
20101201|2010-08-25 10:30,25,491.95,492.95,491.35,492.65,11
20101201|2010-08-25 11:00,25,493.4,493.4,492.2,492.2,14
20101201|2010-08-25 11:30,25,492.15,493.65,492.15,493.65,12
20101201|2010-08-25 12:00,25,493.9,497.35,493.9,495.75,41
20101201|2010-08-25 12:30,25,496,496.5,493.9,495,34
20101201|2010-08-25 13:00,25,494.2,494.2,493.8,493.8,2
20101201|2010-08-25 13:30,25,495.25,495.5,495.1,495.35,34
20101201|2010-08-25 14:00,25,494.7,495.4,494.7,494.8,25
20101201|2010-08-25 14:30,25,495.5,496.5,495.5,496.5,28
20101201|2010-08-25 15:00,25,496.5,496.5,496.5,496.5,2
20101201|2010-08-25 18:00,26,497,497,497,497,2
20101201|2010-08-25 18:30,26,495.75,495.75,495.65,495.65,2
20101201|2010-08-25 19:00,26,497.85,497.85,497.85,497.85,1
20101201|2010-08-25 19:30,26,494.65,494.65,494.65,494.65,1
20101201|2010-08-25 21:00,26,497.05,497.05,497.05,497.05,1
20101201|2010-08-25 22:00,26,496.1,496.1,496,496,20
20101201|2010-08-25 22:30,26,496,497,496,496,4
20101201|2010-08-26 00:00,26,496.95,497.6,496.95,497.6,4
20101201|2010-08-26 00:30,26,498,498,498,498,5
20101201|2010-08-26 01:00,26,499,499.85,497.9,498.4,10
20101201|2010-08-26 01:30,26,499.8,500,499.8,500,27
20101201|2010-08-26 02:00,26,500.6,501,500.6,501,27
20101201|2010-08-26 02:30,26,502,502,501.75,501.8,4
20101201|2010-08-26 03:00,26,502,502,501.5,501.85,32
20101201|2010-08-26 03:30,26,501.85,505,501.5,505,48
20101201|2010-08-26 04:00,26,505,505.9,504.5,505,27
20101201|2010-08-26 04:30,26,505,505.95,504,504,60
20101201|2010-08-26 05:00,26,505.95,505.95,505.3,505.3,4
20101201|2010-08-26 05:30,26,505.95,508.5,505.9,508.5,39
20101201|2010-08-26 06:00,26,508.75,509,506.3,506.3,10
20101201|2010-08-26 06:30,26,506.3,506.3,503.65,505.7,19
20101201|2010-08-26 07:00,26,505,505.25,504.65,505,20
20101201|2010-08-26 07:30,26,503.15,508,503.15,506.55,175
20101201|2010-08-26 08:00,26,506.45,506.45,502,506,217
20101201|2010-08-26 08:30,26,505.7,506.5,504.7,505,54
20101201|2010-08-26 09:00,26,505.25,506,505.05,505.25,58
20101201|2010-08-26 09:30,26,505.25,506.9,505.25,505.5,28
20101201|2010-08-26 10:00,26,506.25,507.5,506.05,507.5,73
20101201|2010-08-26 10:30,26,507.05,507.8,505.15,506.5,108
20101201|2010-08-26 11:00,26,506.45,506.5,504.75,504.75,54
20101201|2010-08-26 11:30,26,505.65,506.75,504,504.45,63
20101201|2010-08-26 12:00,26,504.5,505.05,503.6,503.7,19
20101201|2010-08-26 12:30,26,503.35,503.35,500,500.25,78
20101201|2010-08-26 13:00,26,500.05,500.85,499.95,500.85,14
20101201|2010-08-26 13:30,26,502,502.15,500.65,500.65,10
20101201|2010-08-26 14:00,26,500.9,500.9,500.9,500.9,5
20101201|2010-08-26 14:30,26,502.1,502.1,500.5,500.5,2
20101201|2010-08-26 15:00,26,500.5,500.5,500.45,500.45,4
20101201|2010-08-26 15:30,26,500,500,500,500,2
20101201|2010-08-26 17:30,27,499.6,499.6,499.6,499.6,2
20101201|2010-08-26 19:30,27,499.5,499.85,499.5,499.8,5
20101201|2010-08-26 21:30,27,501,501,500.45,500.45,2
20101201|2010-08-26 22:00,27,500.45,501,500.45,501,3
20101201|2010-08-26 23:30,27,501,501.05,501,501.05,5
20101201|2010-08-27 00:00,27,501.75,503,501.75,503,5
20101201|2010-08-27 00:30,27,504.1,504.1,504.1,504.1,1
20101201|2010-08-27 01:00,27,504,504,502.85,503.7,4
20101201|2010-08-27 01:30,27,503.95,503.95,503.3,503.3,10
20101201|2010-08-27 02:00,27,501.75,502.9,501.75,502,24
20101201|2010-08-27 02:30,27,502,502,502,502,18
20101201|2010-08-27 03:00,27,502.05,502.05,502,502,8
20101201|2010-08-27 03:30,27,501.9,501.9,500.4,500.45,13
20101201|2010-08-27 04:00,27,500.55,501,499.1,499.1,16
20101201|2010-08-27 04:30,27,501.1,501.75,501.1,501.75,2
20101201|2010-08-27 05:00,27,501.8,501.8,501.35,501.35,3
20101201|2010-08-27 05:30,27,500.95,501,499.95,500,18
20101201|2010-08-27 06:00,27,500,500.7,499.3,499.3,19
20101201|2010-08-27 06:30,27,499.45,499.65,499.45,499.45,5
20101201|2010-08-27 07:00,27,499.95,501,499.95,501,60
20101201|2010-08-27 07:30,27,499.8,505.5,499.8,505.5,87
20101201|2010-08-27 08:00,27,505.1,505.1,504.35,504.5,80
20101201|2010-08-27 08:30,27,504.5,504.5,499.9,503.6,121
20101201|2010-08-27 09:00,27,503,503.8,499.5,503.8,72
20101201|2010-08-27 09:30,27,503.8,504.5,503.4,504.15,40
20101201|2010-08-27 10:00,27,503.35,504.95,503.3,504.95,39
20101201|2010-08-27 10:30,27,505,505,503.2,504,44
20101201|2010-08-27 11:00,27,504.15,505,504,504,38
20101201|2010-08-27 11:30,27,503.35,504.9,502.95,502.95,65
20101201|2010-08-27 12:00,27,503.05,504,502.45,502.45,16
20101201|2010-08-27 12:30,27,503.45,503.5,503.4,503.5,4
20101201|2010-08-27 13:00,27,503.15,503.5,502.9,502.9,6
20101201|2010-08-27 13:30,27,503.5,504.9,503.5,504.9,22
20101201|2010-08-27 14:00,27,504.9,507,504.9,505.5,22
20101201|2010-08-27 14:30,27,505.5,506.6,505.5,506.6,5
20101201|2010-08-27 15:00,27,506.6,507.5,506.2,506.25,15
20101201|2010-08-27 15:30,27,507.3,507.3,505.85,505.85,3
20101201|2010-08-29 17:00,30,507.5,510,507.5,510,17
20101201|2010-08-29 18:00,30,508,508,508,508,1
20101201|2010-08-29 18:30,30,507.75,507.75,507.75,507.75,1
20101201|2010-08-29 19:30,30,509.6,509.6,509.6,509.6,5
20101201|2010-08-29 20:30,30,509.6,509.6,509.6,509.6,1
20101201|2010-08-29 21:30,30,509.5,509.8,509.5,509.8,2
20101201|2010-08-29 22:00,30,509.8,509.8,509.8,509.8,1
20101201|2010-08-29 23:00,30,509.85,509.9,509.85,509.9,2
20101201|2010-08-30 00:00,30,509,509,508.5,508.5,3
20101201|2010-08-30 00:30,30,508,508,507,507,3
20101201|2010-08-30 01:00,30,507,508.5,507,508.5,10
20101201|2010-08-30 01:30,30,507,507,507,507,4
20101201|2010-08-30 02:00,30,507.5,507.5,507,507,32
20101201|2010-08-30 02:30,30,507,507,507,507,7
20101201|2010-08-30 03:00,30,507,507,506,507,10
20101201|2010-08-30 03:30,30,507,507,507,507,2
20101201|2010-08-30 04:00,30,506,506,503.35,503.35,15
20101201|2010-08-30 04:30,30,503.5,503.5,501.05,501.05,12
20101201|2010-08-30 05:00,30,500.7,500.7,499.75,500,7
20101201|2010-08-30 05:30,30,500.95,501,500.95,500.95,6
20101201|2010-08-30 06:00,30,502.05,503.1,502.05,503.1,12
20101201|2010-08-30 06:30,30,503.4,504.2,503.4,504.2,2
20101201|2010-08-30 07:00,30,504,505.4,504,504.25,30
20101201|2010-08-30 07:30,30,504.25,504.75,500.4,500.4,32
20101201|2010-08-30 08:00,30,501.5,502.6,501.2,502,92
20101201|2010-08-30 08:30,30,502.85,504.15,499.95,501.8,42
20101201|2010-08-30 09:00,30,502,502,500.6,501.3,61
20101201|2010-08-30 09:30,30,501.25,502.55,501.15,501.15,44
20101201|2010-08-30 10:00,30,501.2,503.5,500.5,500.5,65
20101201|2010-08-30 10:30,30,500.55,501.9,500.3,501.9,23
20101201|2010-08-30 11:00,30,500.6,501.1,500.05,501.1,20
20101201|2010-08-30 11:30,30,500.35,501.3,500.05,500.1,43
20101201|2010-08-30 12:00,30,500.35,500.35,497,499.45,54
20101201|2010-08-30 12:30,30,498.95,499.8,498,499.25,49
20101201|2010-08-30 13:00,30,498.85,499.05,498.5,499.05,11
20101201|2010-08-30 13:30,30,499,499.05,498.55,498.55,26
20101201|2010-08-30 14:00,30,498.55,499.7,498.55,499.4,12
20101201|2010-08-30 14:30,30,499,499,498.45,498.45,27
20101201|2010-08-30 15:00,30,498.8,498.8,498,498,2
20101201|2010-08-30 15:30,30,498.7,498.8,498.7,498.8,5
20101201|2010-08-30 16:00,30,498.95,498.95,498.95,498.95,2
20101201|2010-08-30 18:30,31,497,497,492.4,492.6,173
20101201|2010-08-30 19:00,31,494.05,494.05,492.75,492.75,13
20101201|2010-08-30 19:30,31,493.05,494,493,493.1,29
20101201|2010-08-30 20:00,31,492.65,494.05,492.65,494.05,7
20101201|2010-08-30 20:30,31,494.05,495.95,494.05,495.95,11
20101201|2010-08-30 21:00,31,494.25,495,494.25,495,12
20101201|2010-08-30 21:30,31,495.2,495.2,495.2,495.2,5
20101201|2010-08-30 22:00,31,495.4,495.4,495.35,495.35,2
20101201|2010-08-30 22:30,31,495.3,495.3,495.3,495.3,1
20101201|2010-08-30 23:00,31,495,495,493.9,493.9,4
20101201|2010-08-30 23:30,31,492.9,494,492.9,492.95,14
20101201|2010-08-31 00:00,31,492.5,492.75,490.5,491.05,59
20101201|2010-08-31 00:30,31,491.85,491.85,490.5,490.5,29
20101201|2010-08-31 01:00,31,490.5,490.85,489.5,490,79
20101201|2010-08-31 01:30,31,491.35,491.35,490.4,490.5,18
20101201|2010-08-31 02:00,31,489.85,490.25,488,489.5,67
20101201|2010-08-31 02:30,31,489.75,491.4,489.05,491.4,15
20101201|2010-08-31 03:00,31,490.6,491.35,490.6,490.7,8
20101201|2010-08-31 03:30,31,490,491.1,488.45,488.45,38
20101201|2010-08-31 04:00,31,488.45,489.2,488.2,488.35,19
20101201|2010-08-31 04:30,31,488.25,490.05,488.25,490.05,33
20101201|2010-08-31 05:00,31,490.05,490.5,490.05,490.5,7
20101201|2010-08-31 05:30,31,490,491.4,490,491.4,14
20101201|2010-08-31 06:30,31,490.05,490.75,490,490.75,5
20101201|2010-08-31 07:00,31,490.8,492,490.8,491.6,24
20101201|2010-08-31 07:30,31,492,496.65,491.55,495.75,174
20101201|2010-08-31 08:00,31,495.05,497.25,494.8,496,92
20101201|2010-08-31 08:30,31,496.5,497.25,496,496.2,123
20101201|2010-08-31 09:00,31,496.55,499.55,496.15,498,136
20101201|2010-08-31 09:30,31,498.45,499.15,497.25,498.25,34
20101201|2010-08-31 10:00,31,498.15,503,497.2,502.7,106
20101201|2010-08-31 10:30,31,502.45,503.9,502.05,503.5,41
20101201|2010-08-31 11:00,31,503.45,503.45,502.5,502.5,31
20101201|2010-08-31 11:30,31,502.5,505,500.25,502,180
20101201|2010-08-31 12:00,31,502,502,500.5,501.8,41
20101201|2010-08-31 12:30,31,502.15,502.15,502.15,502.15,1
20101201|2010-08-31 13:00,31,500.75,500.75,500.2,500.2,6
20101201|2010-08-31 13:30,31,500,502.6,500,501.75,48
20101201|2010-08-31 14:00,31,502,502.5,502,502.5,10
20101201|2010-08-31 14:30,31,502.5,502.5,502.3,502.3,11
20101201|2010-08-31 15:00,31,502.35,503.2,502.35,503.2,3
20101201|2010-08-31 17:00,1,503.25,509,503.25,505.45,54
20101201|2010-08-31 17:30,1,504.6,504.6,502.8,502.8,7
20101201|2010-08-31 19:00,1,502.55,502.55,502.05,502.05,8
20101201|2010-08-31 20:00,1,502,502,501.95,501.95,4
20101201|2010-08-31 20:30,1,501.95,501.95,500.55,500.55,7
20101201|2010-08-31 21:00,1,501.45,501.45,500.6,501.35,6
20101201|2010-08-31 21:30,1,502,502,502,502,4
20101201|2010-08-31 22:00,1,502.6,502.65,502.6,502.65,2
20101201|2010-08-31 23:00,1,503,503.35,503,503.35,2
20101201|2010-08-31 23:30,1,503,503.1,502.9,503.1,4
20101201|2010-09-01 01:00,1,504.5,506.35,504.5,506.35,12
20101201|2010-09-01 01:30,1,506.5,507.6,506,506.7,17
20101201|2010-09-01 02:00,1,508,508,507.65,507.65,42
20101201|2010-09-01 02:30,1,507.5,507.5,506.5,506.5,6
20101201|2010-09-01 03:00,1,506.5,507.55,506,506,14
20101201|2010-09-01 03:30,1,506,509.9,505.55,509.9,138
20101201|2010-09-01 04:00,1,509.95,514.6,509.95,514,207
20101201|2010-09-01 04:30,1,513.95,515.9,513.95,515,71
20101201|2010-09-01 05:00,1,515,517.75,514.5,517,69
20101201|2010-09-01 05:30,1,517.8,519,516.6,518.95,71
20101201|2010-09-01 06:00,1,518.55,518.7,517.7,517.7,23
20101201|2010-09-01 06:30,1,517.7,524.5,515.5,522.75,294
20101201|2010-09-01 07:00,1,522,524.75,521.15,524.75,162
20101201|2010-09-01 07:30,1,524.5,529.5,520.7,520.7,590
20101201|2010-09-01 08:00,1,521.35,521.45,517.85,517.85,155
20101201|2010-09-01 08:30,1,517.85,519,516.5,517.1,101
20101201|2010-09-01 09:00,1,518,519.6,517.05,517.05,98
20101201|2010-09-01 09:30,1,517.05,517.75,516.45,517.2,104
20101201|2010-09-01 10:00,1,517,517.75,516.95,517,99
20101201|2010-09-01 10:30,1,517,521.25,516.8,521.2,104
20101201|2010-09-01 11:00,1,521.2,521.3,520.8,520.8,90
20101201|2010-09-01 11:30,1,521.1,521.1,519.6,520.05,160
20101201|2010-09-01 12:00,1,520.35,520.95,519.5,520.35,60
20101201|2010-09-01 12:30,1,519.6,519.95,518.05,518.75,26
20101201|2010-09-01 13:00,1,519.35,519.65,518.45,519.65,5
20101201|2010-09-01 13:30,1,519.65,520,519.25,520,18
20101201|2010-09-01 14:00,1,519.95,519.95,519.25,519.25,13
20101201|2010-09-01 14:30,1,519,520.4,518.85,520.4,63
20101201|2010-09-01 15:00,1,520.5,520.5,519.1,519.1,13
20101201|2010-09-01 15:30,1,519.1,519.95,519.1,519.95,5
20101201|2010-09-01 17:00,2,520,520.1,520,520.1,48
20101201|2010-09-01 18:30,2,519.95,519.95,518.75,518.75,14
20101201|2010-09-01 19:00,2,517.55,517.55,516,516,12
20101201|2010-09-01 20:00,2,516.05,516.05,516,516.05,11
20101201|2010-09-01 20:30,2,516.05,516.35,515.4,515.4,8
20101201|2010-09-01 21:00,2,517.25,517.25,517.25,517.25,1
20101201|2010-09-01 21:30,2,517.6,517.6,517.6,517.6,1
20101201|2010-09-01 22:00,2,517.05,517.05,516.9,517,19
20101201|2010-09-01 22:30,2,517,517,517,517,7
20101201|2010-09-01 23:00,2,518.8,518.8,518.8,518.8,1
20101201|2010-09-01 23:30,2,518.8,518.8,518.8,518.8,1
20101201|2010-09-02 00:00,2,519.45,520.9,519.45,520.9,13
20101201|2010-09-02 00:30,2,519.5,519.5,519.5,519.5,1
20101201|2010-09-02 01:00,2,520.1,520.1,520.1,520.1,2
20101201|2010-09-02 01:30,2,518.05,520,518.05,520,10
20101201|2010-09-02 02:00,2,520,520.9,520,520.1,31
20101201|2010-09-02 02:30,2,520.1,521.2,520.1,520.15,6
20101201|2010-09-02 03:00,2,520.5,520.5,520,520.5,26
20101201|2010-09-02 03:30,2,520.5,520.85,520,520,53
20101201|2010-09-02 04:00,2,520,520.9,520,520.05,13
20101201|2010-09-02 04:30,2,520.55,520.9,520.55,520.9,3
20101201|2010-09-02 05:00,2,520,520.5,520,520.5,36
20101201|2010-09-02 05:30,2,519.9,521.25,519.9,521.25,18
20101201|2010-09-02 06:00,2,520.9,524,520.85,523.4,55
20101201|2010-09-02 06:30,2,523.55,525,521.95,523.05,87
20101201|2010-09-02 07:00,2,523.3,523.3,522.35,523.2,26
20101201|2010-09-02 07:30,2,523.3,525,522.05,522.05,82
20101201|2010-09-02 08:00,2,522.05,523.4,521.7,522.25,49
20101201|2010-09-02 08:30,2,522.25,523.05,521.6,521.6,63
20101201|2010-09-02 09:00,2,521.6,523.15,521.4,521.95,81
20101201|2010-09-02 09:30,2,522.95,525.55,522.95,525.55,64
20101201|2010-09-02 10:00,2,526,526.05,524,525.25,68
20101201|2010-09-02 10:30,2,524.5,524.5,523.7,523.9,28
20101201|2010-09-02 11:00,2,524.25,524.85,523.7,524.85,25
20101201|2010-09-02 11:30,2,524.9,525.35,524.85,525.35,19
20101201|2010-09-02 12:00,2,525.2,526,525.2,525.65,18
20101201|2010-09-02 12:30,2,525.25,525.3,525.05,525.2,19
20101201|2010-09-02 13:00,2,525.65,526.45,525.65,526,12
20101201|2010-09-02 13:30,2,525.55,526.45,525.55,526.45,9
20101201|2010-09-02 14:00,2,526,526.9,525.2,526.9,25
20101201|2010-09-02 14:30,2,525.75,525.75,525.75,525.75,3
20101201|2010-09-02 15:00,2,526.7,526.7,526.65,526.65,7
20101201|2010-09-02 17:00,3,525,525,525,525,6
20101201|2010-09-02 17:30,3,523.9,523.9,523.9,523.9,2
20101201|2010-09-02 18:00,3,523.9,523.9,522.6,522.6,15
20101201|2010-09-02 19:00,3,524.45,524.45,524.45,524.45,1
20101201|2010-09-02 19:30,3,526.15,526.15,526.15,526.15,1
20101201|2010-09-02 20:00,3,524.7,526.15,523.9,526.15,13
20101201|2010-09-02 20:30,3,526,526,526,526,1
20101201|2010-09-02 21:30,3,524.2,524.2,524.15,524.15,3
20101201|2010-09-02 23:00,3,523.75,524.5,523.75,524.5,6
20101201|2010-09-02 23:30,3,525.4,525.4,525.4,525.4,1
20101201|2010-09-03 00:00,3,523.55,524.15,523.55,524.1,5
20101201|2010-09-03 00:30,3,524.1,525.9,524.1,525.05,19
20101201|2010-09-03 01:00,3,525.05,525.05,525.05,525.05,1
20101201|2010-09-03 01:30,3,524.65,524.65,524.65,524.65,1
20101201|2010-09-03 02:00,3,525.7,526.5,525.7,526.4,11
20101201|2010-09-03 02:30,3,526.2,526.2,526,526,5
20101201|2010-09-03 03:00,3,526.4,526.55,526.4,526.5,10
20101201|2010-09-03 03:30,3,526.5,528.55,526.5,528.55,45
20101201|2010-09-03 04:00,3,529,530,528.5,529,33
20101201|2010-09-03 04:30,3,529.45,532,529.45,529.9,128
20101201|2010-09-03 05:00,3,530.75,531.1,530.75,530.75,32
20101201|2010-09-03 05:30,3,530.65,530.65,530.65,530.65,1
20101201|2010-09-03 06:00,3,530,530.25,529.85,529.85,6
20101201|2010-09-03 06:30,3,529.85,530.5,529.4,530.5,31
20101201|2010-09-03 07:00,3,528.6,528.6,526.5,527.05,110
20101201|2010-09-03 07:30,3,526.55,530.05,524.05,525.55,159
20101201|2010-09-03 08:00,3,525.55,528.25,525.15,525.8,64
20101201|2010-09-03 08:30,3,525.8,527.4,525.7,526.5,82
20101201|2010-09-03 09:00,3,526.55,526.55,526,526,63
20101201|2010-09-03 09:30,3,526,526.5,524.75,525.5,73
20101201|2010-09-03 10:00,3,526.45,531.8,526.45,530.6,80
20101201|2010-09-03 10:30,3,530.6,533.65,530.6,532.9,219
20101201|2010-09-03 11:00,3,532.75,532.8,531.6,532.5,13
20101201|2010-09-03 11:30,3,532.95,532.95,530.9,531.45,50
20101201|2010-09-03 12:00,3,531.5,531.55,529.9,530.5,19
20101201|2010-09-03 12:30,3,531.95,531.95,530.6,530.6,7
20101201|2010-09-03 13:00,3,532.45,532.45,531.1,531.45,4
20101201|2010-09-03 13:30,3,530.5,530.5,529.5,529.8,6
20101201|2010-09-03 14:00,3,531.45,531.45,529.2,529.2,5
20101201|2010-09-03 14:30,3,530.55,530.55,530.55,530.55,1
20101201|2010-09-03 15:00,3,530.55,531.2,530.55,531.2,3
20101201|2010-09-05 17:00,7,533,533,531.45,531.45,5
20101201|2010-09-05 18:00,7,531.85,531.85,531.45,531.45,7
20101201|2010-09-05 19:00,7,532.5,532.5,532.5,532.5,1
20101201|2010-09-05 19:30,7,531.5,532.5,531.5,532.5,11
20101201|2010-09-05 20:00,7,531.45,532.05,531.45,532,16
20101201|2010-09-05 22:00,7,532.95,532.95,532.95,532.95,1
20101201|2010-09-05 22:30,7,532.95,533,532.95,532.95,3
20101201|2010-09-05 23:30,7,532.05,532.05,532,532,5
20101201|2010-09-06 00:00,7,532.9,532.9,532.4,532.4,2
20101201|2010-09-06 00:30,7,530.85,530.85,530.85,530.85,1
20101201|2010-09-06 01:00,7,532.25,532.3,531.5,531.75,22
20101201|2010-09-06 01:30,7,530.95,530.95,530.95,530.95,1
20101201|2010-09-06 02:00,7,531.05,532.85,531.05,532.85,4
20101201|2010-09-06 02:30,7,531.35,531.35,531.35,531.35,1
20101201|2010-09-06 03:30,7,532.85,532.9,528.9,528.9,45
20101201|2010-09-06 04:00,7,529.05,530.3,528,530.3,27
20101201|2010-09-06 04:30,7,528.55,528.55,527.4,527.4,4
20101201|2010-09-06 05:00,7,529.75,530.25,529.75,530.25,6
20101201|2010-09-06 05:30,7,529.95,530.35,529.95,530.35,10
20101201|2010-09-06 06:00,7,530.25,530.25,530.25,530.25,1
20101201|2010-09-06 06:30,7,530.05,530.05,529.65,529.65,7
20101201|2010-09-06 07:00,7,529.65,529.65,527.7,528.5,85
20101201|2010-09-06 07:30,7,529.55,530.35,529.15,530.35,16
20101201|2010-09-06 08:00,7,529.25,529.25,529.05,529.05,13
20101201|2010-09-06 08:30,7,529,529,529,529,7
20101201|2010-09-06 09:00,7,529.95,530,529.95,530,16
20101201|2010-09-06 09:30,7,530.15,531,530.15,531,21
20101201|2010-09-06 10:00,7,531,531,529,530.55,14
20101201|2010-09-06 10:30,7,530.85,530.85,529.05,529.05,3
20101201|2010-09-06 11:00,7,528.65,530.5,528.65,530.5,9
20101201|2010-09-06 11:30,7,529.05,529.05,528,528,15
20101201|2010-09-06 12:00,7,528,528,528,528,5
20101201|2010-09-06 17:00,7,528,530.9,528,530,8
20101201|2010-09-06 17:30,7,530,530,530,530,1
20101201|2010-09-06 18:00,7,530.5,530.5,530.5,530.5,1
20101201|2010-09-06 19:00,7,529,529,527.7,527.7,13
20101201|2010-09-06 19:30,7,527.35,527.35,527.15,527.15,3
20101201|2010-09-06 21:00,7,528,530,528,530,6
20101201|2010-09-06 21:30,7,527.5,527.55,527.5,527.5,6
20101201|2010-09-06 22:00,7,527,527,527,527,3
20101201|2010-09-06 22:30,7,526.9,527.05,526.9,527.05,3
20101201|2010-09-06 23:00,7,528.95,529.5,528.95,529.5,11
20101201|2010-09-07 01:00,7,529.45,529.45,527.4,529,14
20101201|2010-09-07 02:00,7,527.2,529.05,527.2,529.05,11
20101201|2010-09-07 02:30,7,527.25,528.95,526.5,528.45,28
20101201|2010-09-07 03:00,7,526.55,526.55,525.45,525.45,51
20101201|2010-09-07 03:30,7,525.45,526.35,524.05,524.1,46
20101201|2010-09-07 04:00,7,524.1,524.1,522.75,523,45
20101201|2010-09-07 04:30,7,523,523,521.2,521.2,81
20101201|2010-09-07 05:00,7,521,521.95,520.75,521.95,16
20101201|2010-09-07 05:30,7,522,522,520.95,521.1,9
20101201|2010-09-07 06:00,7,522.45,522.5,521.3,522.05,18
20101201|2010-09-07 06:30,7,521.45,522.05,521.35,522.05,6
20101201|2010-09-07 07:00,7,522.65,524.75,522.65,524.75,17
20101201|2010-09-07 07:30,7,524.75,532.5,524.75,528.45,179
20101201|2010-09-07 08:00,7,527.7,530.5,527.7,530.3,82
20101201|2010-09-07 08:30,7,530,530,529,529.25,86
20101201|2010-09-07 09:00,7,529.25,529.25,527.65,528,67
20101201|2010-09-07 09:30,7,528,528.9,526.55,528.9,67
20101201|2010-09-07 10:00,7,528.25,528.25,526.5,527.1,60
20101201|2010-09-07 10:30,7,527.9,527.9,525.5,526.95,84
20101201|2010-09-07 11:00,7,527.1,527.15,526.4,526.95,19
20101201|2010-09-07 11:30,7,527.2,527.7,522.85,522.9,86
20101201|2010-09-07 12:00,7,522.65,525.15,522.5,524.15,77
20101201|2010-09-07 12:30,7,524.65,526,524.65,525.5,15
20101201|2010-09-07 13:00,7,525.2,525.2,525.2,525.2,1
20101201|2010-09-07 13:30,7,525.2,525.2,522,522,47
20101201|2010-09-07 14:00,7,521.8,522,521.25,521.8,22
20101201|2010-09-07 14:30,7,522.1,524.5,521.15,521.2,60
20101201|2010-09-07 15:00,7,521.1,521.9,521.1,521.9,8
20101201|2010-09-07 16:00,7,521.9,521.9,521.9,521.9,1
20101201|2010-09-07 17:00,8,522.65,524.6,522.65,523.35,4
20101201|2010-09-07 17:30,8,523.45,523.45,523.45,523.45,1
20101201|2010-09-07 18:00,8,523.5,523.5,523.5,523.5,1
20101201|2010-09-07 19:00,8,523.6,523.6,522.65,522.65,5
20101201|2010-09-07 19:30,8,522.55,522.55,522.55,522.55,1
20101201|2010-09-07 20:00,8,522.55,522.55,521.3,521.65,12
20101201|2010-09-07 21:30,8,521.85,522.45,521.85,522.45,3
20101201|2010-09-07 22:30,8,522.8,522.8,522.8,522.8,2
20101201|2010-09-07 23:00,8,522.5,522.8,522.5,522.5,5
20101201|2010-09-07 23:30,8,522.95,522.95,522.85,522.85,2
20101201|2010-09-08 00:00,8,523.3,524.25,523.3,524.25,9
20101201|2010-09-08 01:00,8,523.1,526.45,522.95,526,61
20101201|2010-09-08 01:30,8,526,526.3,525.55,526.2,23
20101201|2010-09-08 02:00,8,525.55,525.55,524.2,524.2,12
20101201|2010-09-08 02:30,8,525,525,524.5,524.5,37
20101201|2010-09-08 03:00,8,525,525,524.5,524.5,39
20101201|2010-09-08 03:30,8,525,525,524.5,525,13
20101201|2010-09-08 04:00,8,525.2,525.2,525.2,525.2,2
20101201|2010-09-08 04:30,8,525.45,525.45,525.45,525.45,2
20101201|2010-09-08 05:00,8,525.95,526.45,525.95,526.45,16
20101201|2010-09-08 05:30,8,526.55,526.6,526.5,526.6,11
20101201|2010-09-08 06:00,8,526.6,527.5,526.6,527.5,6
20101201|2010-09-08 06:30,8,527,527.7,526.15,526.15,65
20101201|2010-09-08 07:00,8,526.15,528.8,526.1,527.5,60
20101201|2010-09-08 07:30,8,526.3,526.9,522,522.5,100
20101201|2010-09-08 08:00,8,524.25,525.3,523,524.6,44
20101201|2010-09-08 08:30,8,525.3,527.1,525,525.15,80
20101201|2010-09-08 09:00,8,525.3,526,524.9,525.35,36
20101201|2010-09-08 09:30,8,525.35,527.2,525.35,527.15,77
20101201|2010-09-08 10:00,8,527,528.7,527,528.6,154
20101201|2010-09-08 10:30,8,528.4,528.4,526.25,526.9,42
20101201|2010-09-08 11:00,8,526.75,528.75,526.75,528.7,27
20101201|2010-09-08 11:30,8,528.1,528.75,527.05,527.1,33
20101201|2010-09-08 12:00,8,527.5,528.7,527.5,528.25,39
20101201|2010-09-08 12:30,8,528.45,528.45,526.5,527.55,44
20101201|2010-09-08 13:00,8,527.5,527.5,525.15,526.45,41
20101201|2010-09-08 13:30,8,526.75,526.75,524.6,524.75,46
20101201|2010-09-08 14:00,8,524.15,525.6,524.15,525,13
20101201|2010-09-08 14:30,8,525.6,525.6,524.2,524.35,18
20101201|2010-09-08 15:00,8,524.1,524.1,524.05,524.05,2
20101201|2010-09-08 15:30,8,524.6,524.6,524.6,524.6,1
20101201|2010-09-08 17:00,9,525.55,525.6,524.7,525.6,16
20101201|2010-09-08 17:30,9,525.55,525.55,524.85,525.45,7
20101201|2010-09-08 18:00,9,524.8,525.5,524.8,525.5,6
20101201|2010-09-08 18:30,9,525.15,525.15,525.15,525.15,1
20101201|2010-09-08 19:00,9,526,526,526,526,1
20101201|2010-09-08 19:30,9,525.55,525.55,525.55,525.55,1
20101201|2010-09-08 20:00,9,524.4,525.2,521.75,521.75,29
20101201|2010-09-08 20:30,9,521.75,522.3,521.5,522.15,28
20101201|2010-09-08 21:00,9,522.25,524.5,522.1,524.5,19
20101201|2010-09-08 21:30,9,522.3,522.5,522.1,522.1,6
20101201|2010-09-08 22:00,9,522.85,524.85,522.85,524.85,12
20101201|2010-09-08 22:30,9,524.35,526.25,523.85,526.25,26
20101201|2010-09-08 23:00,9,525.4,525.55,524.85,524.85,6
20101201|2010-09-08 23:30,9,524.5,525.8,524.5,525.8,5
20101201|2010-09-09 00:30,9,524.55,526.5,524.35,526.5,12
20101201|2010-09-09 01:00,9,524.7,524.7,524.55,524.55,36
20101201|2010-09-09 01:30,9,523.05,523.25,523,523,21
20101201|2010-09-09 02:00,9,522.35,522.75,517.45,520.25,93
20101201|2010-09-09 02:30,9,520.5,521.5,520.5,520.75,43
20101201|2010-09-09 03:00,9,520.5,523,520.2,522.5,38
20101201|2010-09-09 03:30,9,522.5,523.5,522.5,523.3,39
20101201|2010-09-09 04:00,9,523.55,524.1,523,523,16
20101201|2010-09-09 05:00,9,522.7,523.35,521.8,523.35,15
20101201|2010-09-09 05:30,9,523.35,524.5,523.35,524.5,8
20101201|2010-09-09 06:00,9,522.95,526,522.95,526,85
20101201|2010-09-09 06:30,9,524.9,524.9,524.85,524.9,10
20101201|2010-09-09 07:00,9,524.75,527,522.8,526,56
20101201|2010-09-09 07:30,9,525.8,526.5,522.3,522.8,81
20101201|2010-09-09 08:00,9,525,525.75,523.2,524.5,49
20101201|2010-09-09 08:30,9,523.55,528,523.55,527.25,207
20101201|2010-09-09 09:00,9,526.5,527.5,526,527.5,71
20101201|2010-09-09 09:30,9,527.5,527.5,524.6,525.5,111
20101201|2010-09-09 10:00,9,525.95,526.2,522.8,523.85,160
20101201|2010-09-09 10:30,9,523.85,524.15,521,522,181
20101201|2010-09-09 11:00,9,521.55,522,520,522,82
20101201|2010-09-09 11:30,9,522,522.25,519.75,522,151
20101201|2010-09-09 12:00,9,522,522.75,521.55,522.5,26
20101201|2010-09-09 12:30,9,522.45,523.35,521.65,522.65,25
20101201|2010-09-09 13:00,9,522.65,523,522.5,523,4
20101201|2010-09-09 13:30,9,521.65,521.65,521.65,521.65,2
20101201|2010-09-09 14:00,9,522.15,523.3,522.15,523.3,15
20101201|2010-09-09 14:30,9,523.35,523.75,523.35,523.75,11
20101201|2010-09-09 15:00,9,523.8,524.4,523.8,524.4,5
20101201|2010-09-09 16:00,9,522.45,522.45,522.45,522.45,3
20101201|2010-09-09 17:00,10,523.05,523.05,523,523.05,7
20101201|2010-09-09 17:30,10,523,523,522.05,522.05,2
20101201|2010-09-09 19:30,10,525.4,525.4,525.4,525.4,1
20101201|2010-09-09 20:00,10,522.75,522.75,522.75,522.75,2
20101201|2010-09-09 20:30,10,522.95,522.95,522.45,522.45,3
20101201|2010-09-09 21:00,10,522,522,521.95,521.95,6
20101201|2010-09-09 21:30,10,523,523,522.75,522.75,21
20101201|2010-09-09 22:00,10,522.45,523.5,522.15,523.25,32
20101201|2010-09-09 22:30,10,523.2,523.7,522.85,522.85,7
20101201|2010-09-09 23:00,10,523.95,524,523.05,524,7
20101201|2010-09-10 00:00,10,524,524,524,524,2
20101201|2010-09-10 00:30,10,523.95,523.95,523.95,523.95,3
20101201|2010-09-10 01:30,10,523.9,524.6,523.05,524.1,81
20101201|2010-09-10 02:00,10,524.6,525.4,524.6,525.15,17
20101201|2010-09-10 02:30,10,525.15,525.45,524.5,524.75,30
20101201|2010-09-10 03:00,10,525,525,524.55,524.55,6
20101201|2010-09-10 04:00,10,523.45,524.35,522.5,524.35,20
20101201|2010-09-10 04:30,10,523.25,524.5,523.2,524.5,8
20101201|2010-09-10 05:00,10,522.85,522.9,522,522.9,14
20101201|2010-09-10 05:30,10,522.9,523.65,522.85,523.4,21
20101201|2010-09-10 06:00,10,524,524.45,524,524.45,6
20101201|2010-09-10 06:30,10,523.7,523.8,523.7,523.8,10
20101201|2010-09-10 07:00,10,522.55,522.55,512,513.15,236
20101201|2010-09-10 07:30,10,513.1,518.3,511.75,518.3,215
20101201|2010-09-10 08:00,10,518,518.65,517.3,518.65,113
20101201|2010-09-10 08:30,10,518.65,522.65,518.1,522,191
20101201|2010-09-10 09:00,10,522,522.7,521.4,522.65,51
20101201|2010-09-10 09:30,10,523,523.25,521,521.45,41
20101201|2010-09-10 10:00,10,521.75,523,520.5,523,44
20101201|2010-09-10 10:30,10,522,522,520.4,520.8,40
20101201|2010-09-10 11:00,10,520.8,522.2,518.55,519.15,76
20101201|2010-09-10 11:30,10,519.15,520.3,518.5,520.3,73
20101201|2010-09-10 12:00,10,519.75,519.75,518.3,519,30
20101201|2010-09-10 12:30,10,518.95,519,518.3,519,40
20101201|2010-09-10 13:00,10,519.45,519.45,519.45,519.45,1
20101201|2010-09-10 13:30,10,519.5,519.5,519.5,519.5,1
20101201|2010-09-10 14:30,10,519.4,521,519.4,520.75,19
20101201|2010-09-10 15:00,10,520.1,520.1,520.1,520.1,1
20101201|2010-09-12 17:00,13,522,522,520,520,2
20101201|2010-09-12 18:00,13,519.8,519.85,519.8,519.85,3
20101201|2010-09-12 18:30,13,520,520,519,519,6
20101201|2010-09-12 19:00,13,518,518.75,515.55,518.7,75
20101201|2010-09-12 19:30,13,517.75,517.75,517.7,517.7,7
20101201|2010-09-12 20:00,13,517.25,517.5,516.7,517.5,24
20101201|2010-09-12 20:30,13,517.55,518.65,517.55,517.6,22
20101201|2010-09-12 22:30,13,519.95,520,519.95,520,6
20101201|2010-09-12 23:00,13,519.95,519.95,519.95,519.95,1
20101201|2010-09-12 23:30,13,518.95,518.95,518.95,518.95,3
20101201|2010-09-13 00:00,13,519.65,520,519.65,520,3
20101201|2010-09-13 00:30,13,520,520,520,520,2
20101201|2010-09-13 01:00,13,521.7,523,520.8,522.05,40
20101201|2010-09-13 02:00,13,522.5,523,521.5,521.5,13
20101201|2010-09-13 02:30,13,521,521,521,521,9
20101201|2010-09-13 03:00,13,521,521.05,520.9,521.05,30
20101201|2010-09-13 03:30,13,521.95,522.5,521.95,522.5,27
20101201|2010-09-13 04:00,13,522.5,524,522.5,524,48
20101201|2010-09-13 04:30,13,523.65,523.65,523.6,523.6,3
20101201|2010-09-13 05:00,13,524,525,524,524.5,37
20101201|2010-09-13 05:30,13,524.5,524.5,523.75,523.75,6
20101201|2010-09-13 06:00,13,523.8,523.8,523.4,523.4,12
20101201|2010-09-13 06:30,13,523.4,523.75,523.15,523.25,19
20101201|2010-09-13 07:00,13,523.5,524,522.5,522.9,44
20101201|2010-09-13 07:30,13,522.8,523,522,522.25,32
20101201|2010-09-13 08:00,13,522.5,523.4,522.15,522.75,70
20101201|2010-09-13 08:30,13,522.8,524.9,522.5,523.8,73
20101201|2010-09-13 09:00,13,523.75,527.6,523.75,527.45,110
20101201|2010-09-13 09:30,13,527.45,529.35,525.5,529.35,179
20101201|2010-09-13 10:00,13,529.35,529.35,527.55,528.35,60
20101201|2010-09-13 10:30,13,527.55,528.2,525.65,526.05,57
20101201|2010-09-13 11:00,13,526,526.2,525,525,43
20101201|2010-09-13 11:30,13,526.25,529.8,526.25,529.8,131
20101201|2010-09-13 12:00,13,529.8,529.8,527.8,528.45,56
20101201|2010-09-13 12:30,13,528.4,529.2,528.4,529,27
20101201|2010-09-13 13:00,13,528.55,529.95,528.5,528.55,32
20101201|2010-09-13 13:30,13,528.95,531.2,528.7,531,77
20101201|2010-09-13 14:00,13,531.1,532.15,530.6,531.25,52
20101201|2010-09-13 14:30,13,531.1,532.95,530.2,531.75,60
20101201|2010-09-13 15:00,13,531.55,532,531.5,532,7
20101201|2010-09-13 17:00,14,533,537,532.35,532.55,69
20101201|2010-09-13 17:30,14,533.3,533.95,533.3,533.95,3
20101201|2010-09-13 18:00,14,533,533.95,532.65,533.55,9
20101201|2010-09-13 19:00,14,532.75,536.7,532,535.8,35
20101201|2010-09-13 19:30,14,535.55,536.25,535.2,535.95,14
20101201|2010-09-13 20:00,14,535.5,539.9,535.5,539.9,52
20101201|2010-09-13 20:30,14,539.9,542,539.9,541.5,27
20101201|2010-09-13 21:00,14,541,541.1,540,541.05,34
20101201|2010-09-13 21:30,14,541.05,541.1,540.2,540.2,24
20101201|2010-09-13 22:00,14,539.95,540,538.1,538.1,11
20101201|2010-09-13 22:30,14,540,540,539.55,539.8,5
20101201|2010-09-13 23:00,14,540,540,539.3,540,10
20101201|2010-09-13 23:30,14,539.5,540,539.5,540,12
20101201|2010-09-14 00:00,14,540,540,538.7,538.7,32
20101201|2010-09-14 00:30,14,538.6,539,538.35,538.35,22
20101201|2010-09-14 01:00,14,539.25,540,539,539,31
20101201|2010-09-14 01:30,14,539.8,539.95,538.95,539.95,44
20101201|2010-09-14 02:00,14,539.95,540.5,539,540.5,54
20101201|2010-09-14 02:30,14,540.95,546.45,540.9,543.05,193
20101201|2010-09-14 03:00,14,541.7,543.75,541.65,543.75,61
20101201|2010-09-14 03:30,14,543.8,544,543,544,36
20101201|2010-09-14 04:00,14,544,544,540.05,540.05,48
20101201|2010-09-14 04:30,14,540.05,540.25,540,540,48
20101201|2010-09-14 05:00,14,539.2,541,539.2,541,27
20101201|2010-09-14 05:30,14,540.5,540.8,539.55,540.5,18
20101201|2010-09-14 06:00,14,540.4,541.5,540.4,540.55,15
20101201|2010-09-14 06:30,14,540.5,542.7,540.5,542.7,15
20101201|2010-09-14 07:00,14,543.25,547.5,543.25,547.3,123
20101201|2010-09-14 07:30,14,547.3,549,545.7,545.75,281
20101201|2010-09-14 08:00,14,545.35,546.65,544.95,545.35,138
20101201|2010-09-14 08:30,14,545.5,551.4,545.45,549.5,457
20101201|2010-09-14 09:00,14,549.5,550.45,548.65,549.5,330
20101201|2010-09-14 09:30,14,549.75,552.8,549.2,550.1,295
20101201|2010-09-14 10:00,14,551.4,553.1,550.45,553,135
20101201|2010-09-14 10:30,14,552.25,553.95,551.65,552.9,105
20101201|2010-09-14 11:00,14,552.75,553.5,552.5,553.5,59
20101201|2010-09-14 11:30,14,553.1,554.45,552.8,553.6,99
20101201|2010-09-14 12:00,14,553.5,554,551.25,552,78
20101201|2010-09-14 12:30,14,551.3,552.25,551.25,551.3,18
20101201|2010-09-14 13:00,14,551.25,552.5,551.25,552.45,25
20101201|2010-09-14 13:30,14,552.5,552.85,552.25,552.25,19
20101201|2010-09-14 14:00,14,552.1,552.1,552,552.05,5
20101201|2010-09-14 14:30,14,552.75,553.2,552.4,552.65,28
20101201|2010-09-14 15:00,14,552.45,552.45,552.4,552.4,5
20101201|2010-09-14 15:30,14,552.4,553,551.25,552.05,37
20101201|2010-09-14 17:00,15,553,553,551.05,551.05,6
20101201|2010-09-14 18:30,15,552.95,552.95,552.95,552.95,1
20101201|2010-09-14 19:30,15,552.55,552.6,550.8,550.8,36
20101201|2010-09-14 20:00,15,550.75,550.75,550,550,17
20101201|2010-09-14 20:30,15,549.6,549.6,547.55,548.3,42
20101201|2010-09-14 21:00,15,548.5,549.05,548.3,548.3,15
20101201|2010-09-14 21:30,15,548.3,548.3,547.25,547.5,5
20101201|2010-09-14 22:00,15,547.4,548.65,547.25,547.25,8
20101201|2010-09-14 22:30,15,547.25,547.25,540.25,540.25,75
20101201|2010-09-14 23:00,15,541.1,543.8,540.25,543.8,52
20101201|2010-09-14 23:30,15,543.8,543.8,543.8,543.8,2
20101201|2010-09-15 00:00,15,545.9,546.8,545.1,546.8,5
20101201|2010-09-15 00:30,15,546.55,546.55,545.75,546,7
20101201|2010-09-15 01:00,15,546.45,547.1,545.95,547.1,8
20101201|2010-09-15 01:30,15,547.1,550,547.1,550,41
20101201|2010-09-15 02:00,15,549.8,552.6,549.8,550.9,51
20101201|2010-09-15 02:30,15,550.9,551.7,550.5,551.7,31
20101201|2010-09-15 03:00,15,551.5,553.85,551,552.95,48
20101201|2010-09-15 03:30,15,552.5,552.95,551.65,552.5,8
20101201|2010-09-15 04:00,15,553.15,553.15,551.35,551.7,16
20101201|2010-09-15 04:30,15,551.95,552,548.5,549,57
20101201|2010-09-15 05:00,15,549,549.6,547.65,549.6,57
20101201|2010-09-15 05:30,15,548.5,548.5,546,546,18
20101201|2010-09-15 06:00,15,546,547.5,546,547.5,6
20101201|2010-09-15 06:30,15,548.3,551.05,548.25,551.05,14
20101201|2010-09-15 07:00,15,550.95,553.85,549,550,98
20101201|2010-09-15 07:30,15,550.5,553.5,545.3,545.3,172
20101201|2010-09-15 08:00,15,545.55,551.7,545.25,551.7,295
20101201|2010-09-15 08:30,15,551.75,552,549.25,550.8,118
20101201|2010-09-15 09:00,15,550.95,559,550.3,557,254
20101201|2010-09-15 09:30,15,555.65,562.9,555.5,560,395
20101201|2010-09-15 10:00,15,560,563.75,560,563,226
20101201|2010-09-15 10:30,15,563,563.3,558.25,559.45,182
20101201|2010-09-15 11:00,15,559.45,561.9,559.2,561.5,82
20101201|2010-09-15 11:30,15,561,564.35,558,558.85,233
20101201|2010-09-15 12:00,15,558.85,558.85,555.75,557.5,103
20101201|2010-09-15 12:30,15,557.85,558.35,557.5,557.6,16
20101201|2010-09-15 13:00,15,558.05,558.75,556.5,556.5,13
20101201|2010-09-15 13:30,15,556.45,556.5,555.9,556.2,13
20101201|2010-09-15 14:00,15,555.85,555.85,555,555.5,37
20101201|2010-09-15 14:30,15,555.05,555.1,555.05,555.1,3
20101201|2010-09-15 15:00,15,555.1,556.5,555.1,556,9
20101201|2010-09-15 17:00,16,555.55,555.55,555.5,555.5,5
20101201|2010-09-15 18:30,16,556,556,555.3,555.55,4
20101201|2010-09-15 19:00,16,555.3,555.45,555,555,105
20101201|2010-09-15 19:30,16,555,555,554.5,554.55,5
20101201|2010-09-15 20:00,16,554.5,554.85,554.5,554.85,5
20101201|2010-09-15 20:30,16,554.9,555.85,554.9,555.85,15
20101201|2010-09-15 21:30,16,555.55,556.25,554.9,554.9,23
20101201|2010-09-15 22:00,16,554.5,554.55,554.5,554.55,14
20101201|2010-09-15 22:30,16,553.95,553.95,553.95,553.95,1
20101201|2010-09-15 23:00,16,553.95,554,553.65,553.65,7
20101201|2010-09-15 23:30,16,554.95,554.95,554.95,554.95,1
20101201|2010-09-16 01:00,16,553.7,554,551.05,552.5,36
20101201|2010-09-16 01:30,16,552.9,553.5,551,551,93
20101201|2010-09-16 02:00,16,551,552.15,550.75,552.15,36
20101201|2010-09-16 02:30,16,552.45,552.5,552.2,552.45,29
20101201|2010-09-16 03:00,16,552.4,552.4,551,551,24
20101201|2010-09-16 03:30,16,551.15,552.5,551,552,67
20101201|2010-09-16 04:00,16,552.45,552.5,550.4,550.4,62
20101201|2010-09-16 04:30,16,551,552.5,550.95,552,133
20101201|2010-09-16 05:00,16,551.8,556,551.8,556,51
20101201|2010-09-16 05:30,16,555.6,556.95,554.9,555.8,47
20101201|2010-09-16 06:00,16,556.5,558,555.6,555.6,83
20101201|2010-09-16 06:30,16,555.65,562.5,553.7,562.5,402
20101201|2010-09-16 07:00,16,562.5,564.55,559.85,560.25,118
20101201|2010-09-16 07:30,16,560,560.8,553.9,554.95,204
20101201|2010-09-16 08:00,16,555,555.55,553.8,555.25,156
20101201|2010-09-16 08:30,16,555.2,555.2,552,552,63
20101201|2010-09-16 09:00,16,553,556,552.1,556,87
20101201|2010-09-16 09:30,16,556,557,554.25,556,207
20101201|2010-09-16 10:00,16,555.6,555.9,554,555,158
20101201|2010-09-16 10:30,16,555,555.4,549,549,313
20101201|2010-09-16 11:00,16,549.3,551.8,548.8,550.7,218
20101201|2010-09-16 11:30,16,551,553.65,549,549.5,135
20101201|2010-09-16 12:00,16,549.4,550.8,548.75,548.75,22
20101201|2010-09-16 12:30,16,548.65,548.65,548,548,13
20101201|2010-09-16 13:00,16,548.95,550,548.95,549.8,15
20101201|2010-09-16 13:30,16,549.95,551.2,548.5,549,78
20101201|2010-09-16 14:00,16,549,549.25,549,549.15,18
20101201|2010-09-16 14:30,16,549.95,550.25,549.2,550.25,8
20101201|2010-09-16 15:00,16,549.2,550.8,549.2,549.95,7
20101201|2010-09-16 15:30,16,549.55,550.1,549.55,550.05,6
20101201|2010-09-16 16:00,16,549.5,549.5,549.5,549.5,2
20101201|2010-09-16 17:00,17,549.55,549.55,549.5,549.5,4
20101201|2010-09-16 17:30,17,549.5,549.5,549.5,549.5,1
20101201|2010-09-16 18:30,17,550.45,550.45,550.45,550.45,7
20101201|2010-09-16 19:00,17,549.75,549.75,548.9,548.9,4
20101201|2010-09-16 19:30,17,549.75,549.75,549.75,549.75,6
20101201|2010-09-16 20:00,17,549.75,550.5,549.75,550.5,6
20101201|2010-09-16 20:30,17,550.5,553.95,550.5,552.35,30
20101201|2010-09-16 21:00,17,552.45,554.75,552.4,554.4,22
20101201|2010-09-16 21:30,17,554.4,554.75,554.4,554.75,4
20101201|2010-09-16 22:00,17,554.7,554.7,554.7,554.7,1
20101201|2010-09-16 22:30,17,554.55,554.55,554.55,554.55,1
20101201|2010-09-16 23:00,17,553.7,553.7,552.65,552.65,2
20101201|2010-09-17 00:00,17,553.9,553.9,553.9,553.9,6
20101201|2010-09-17 00:30,17,553.65,555.55,553.65,555.5,32
20101201|2010-09-17 01:00,17,554.05,554.05,553.5,553.95,9
20101201|2010-09-17 01:30,17,554,555,554,555,16
20101201|2010-09-17 02:00,17,555.55,557,555.55,557,74
20101201|2010-09-17 02:30,17,555.25,555.25,555,555,45
20101201|2010-09-17 03:00,17,555.5,557,555,555.2,36
20101201|2010-09-17 03:30,17,555.5,555.5,552.5,555,36
20101201|2010-09-17 04:00,17,555.1,555.1,555.1,555.1,1
20101201|2010-09-17 04:30,17,554,554,553.3,553.85,32
20101201|2010-09-17 05:00,17,553.1,554.65,549.9,550.75,131
20101201|2010-09-17 05:30,17,549.5,549.6,545.55,547.9,87
20101201|2010-09-17 06:00,17,548.1,553.5,547.05,553.5,106
20101201|2010-09-17 06:30,17,552.6,552.6,545.4,549.5,92
20101201|2010-09-17 07:00,17,549.95,550.5,548.4,548.5,84
20101201|2010-09-17 07:30,17,549.55,549.8,545.05,546.85,158
20101201|2010-09-17 08:00,17,547.25,548.35,546.8,547.5,71
20101201|2010-09-17 08:30,17,547.5,548,544.2,544.2,83
20101201|2010-09-17 09:00,17,543.85,546,541.6,544.9,110
20101201|2010-09-17 09:30,17,544.65,548.5,544.25,547,42
20101201|2010-09-17 10:00,17,547,548.5,545.9,546.5,29
20101201|2010-09-17 10:30,17,546.25,546.25,545.3,545.3,4
20101201|2010-09-17 11:00,17,546,548,546,547.25,31
20101201|2010-09-17 11:30,17,547.1,547.35,545.3,545.55,17
20101201|2010-09-17 12:00,17,545.9,546.25,543.75,543.9,57
20101201|2010-09-17 12:30,17,543.9,544.35,542.85,543.35,23
20101201|2010-09-17 13:00,17,543.35,543.6,543.35,543.6,3
20101201|2010-09-17 13:30,17,542.8,543.9,542.8,543.9,2
20101201|2010-09-17 14:00,17,543.5,543.75,542.55,542.55,11
20101201|2010-09-17 14:30,17,542.6,543.25,542.55,543,9
20101201|2010-09-17 15:00,17,543,543,543,543,1
20101201|2010-09-17 15:30,17,543,543,542.75,542.75,6
20101201|2010-09-19 17:00,20,544.95,545.7,544.45,544.45,4
20101201|2010-09-19 17:30,20,544.1,544.8,542.7,542.7,18
20101201|2010-09-19 18:00,20,543.15,543.65,541.1,543.65,18
20101201|2010-09-19 18:30,20,542.95,542.95,541.6,542.45,4
20101201|2010-09-19 19:00,20,542.55,543.6,541.95,543.6,5
20101201|2010-09-19 19:30,20,542.75,543.55,542.75,543.05,5
20101201|2010-09-19 20:00,20,543.55,543.55,542.7,543,5
20101201|2010-09-19 20:30,20,542.65,543.1,542.55,542.55,13
20101201|2010-09-19 21:00,20,543.55,545.6,543.55,545,16
20101201|2010-09-19 21:30,20,545,545.5,543.6,545.05,22
20101201|2010-09-19 22:00,20,543.95,543.95,541.95,541.95,11
20101201|2010-09-19 23:30,20,543.45,543.45,543.45,543.45,5
20101201|2010-09-20 00:00,20,543.45,543.45,543,543,3
20101201|2010-09-20 00:30,20,543.5,543.5,543.5,543.5,3
20101201|2010-09-20 01:00,20,543.95,544,543.55,544,7
20101201|2010-09-20 01:30,20,543.65,545.55,543.6,543.65,15
20101201|2010-09-20 02:00,20,543.65,544.9,543.5,544.05,40
20101201|2010-09-20 02:30,20,544.05,544.6,544,544,17
20101201|2010-09-20 03:00,20,544,544.95,544,544.95,14
20101201|2010-09-20 03:30,20,544.55,544.55,543.4,544.35,43
20101201|2010-09-20 04:00,20,544.4,545,544.4,545,9
20101201|2010-09-20 04:30,20,543.35,543.65,543.1,543.25,15
20101201|2010-09-20 05:00,20,543.9,544.45,543.9,543.9,29
20101201|2010-09-20 05:30,20,544.5,547,544,544.5,44
20101201|2010-09-20 06:00,20,544.5,544.5,544.05,544.45,51
20101201|2010-09-20 06:30,20,543.95,544.2,543,543,73
20101201|2010-09-20 07:00,20,542.95,543.95,542.5,542.8,18
20101201|2010-09-20 07:30,20,542.5,543.4,535,536,291
20101201|2010-09-20 08:00,20,536.45,539.3,535.55,537.65,147
20101201|2010-09-20 08:30,20,537.75,539.7,536,537.5,142
20101201|2010-09-20 09:00,20,538,543.65,537.65,542.2,93
20101201|2010-09-20 09:30,20,542.7,543.25,541,542.25,91
20101201|2010-09-20 10:00,20,542.35,544.5,540.8,541.8,96
20101201|2010-09-20 10:30,20,542.05,542.05,540.25,540.6,71
20101201|2010-09-20 11:00,20,540.8,541.1,540.25,540.6,31
20101201|2010-09-20 11:30,20,541.75,543,539,542,361
20101201|2010-09-20 12:00,20,540.05,541.2,539,539,24
20101201|2010-09-20 12:30,20,539.15,541.1,539.15,541.1,9
20101201|2010-09-20 13:00,20,540.45,540.45,540.05,540.05,3
20101201|2010-09-20 13:30,20,540.1,541,539.05,539.05,17
20101201|2010-09-20 14:00,20,538.8,538.8,536.85,536.85,12
20101201|2010-09-20 14:30,20,537,538.15,536.55,537.75,7
20101201|2010-09-20 15:00,20,536.5,536.5,536.5,536.5,1
20101201|2010-09-20 15:30,20,537,538.2,537,538.2,6
20101201|2010-09-20 19:00,21,539.45,540,538.05,538.05,15
20101201|2010-09-20 19:30,21,539.95,540,539,539,12
20101201|2010-09-20 20:00,21,539.6,539.6,539.6,539.6,1
20101201|2010-09-20 20:30,21,540.45,540.45,540.45,540.45,1
20101201|2010-09-20 21:00,21,540.4,540.45,540.4,540.45,4
20101201|2010-09-20 21:30,21,539.05,539.05,539.05,539.05,2
20101201|2010-09-20 22:00,21,539.05,539.05,539.05,539.05,1
20101201|2010-09-20 22:30,21,539.05,539.05,539.05,539.05,1
20101201|2010-09-20 23:00,21,539.05,539.05,539.05,539.05,1
20101201|2010-09-21 00:00,21,539.05,539.05,538,538,15
20101201|2010-09-21 01:00,21,538.3,538.3,537.25,538.3,4
20101201|2010-09-21 01:30,21,537.05,537.05,531.2,536.65,95
20101201|2010-09-21 02:00,21,533.85,535,531.1,532,33
20101201|2010-09-21 02:30,21,532.7,533.2,531.25,532.8,52
20101201|2010-09-21 03:00,21,532.8,534.5,532.7,534.5,25
20101201|2010-09-21 03:30,21,534.45,535.7,533.5,534.7,21
20101201|2010-09-21 04:00,21,534.75,535,533.2,533.2,32
20101201|2010-09-21 04:30,21,532.9,534.5,532.85,534.5,26
20101201|2010-09-21 05:00,21,534.45,534.5,533.9,533.9,14
20101201|2010-09-21 05:30,21,534.25,536.65,534.25,534.7,19
20101201|2010-09-21 06:00,21,534.4,534.85,533.75,534,32
20101201|2010-09-21 06:30,21,534,534,529.5,530.4,137
20101201|2010-09-21 07:00,21,530.5,531.6,529.95,529.95,41
20101201|2010-09-21 07:30,21,529.95,534,527.75,532.45,102
20101201|2010-09-21 08:00,21,531.5,531.5,527.7,529.5,264
20101201|2010-09-21 08:30,21,529.65,531.5,528.6,530,144
20101201|2010-09-21 09:00,21,529.3,531.75,529.3,531,79
20101201|2010-09-21 09:30,21,530.6,531.25,529.4,530.5,35
20101201|2010-09-21 10:00,21,530.5,532.4,530.05,530.8,53
20101201|2010-09-21 10:30,21,531.3,531.3,529,529,38
20101201|2010-09-21 11:00,21,529.05,529.75,528.75,529,43
20101201|2010-09-21 11:30,21,529,531.3,526.65,531.3,137
20101201|2010-09-21 12:00,21,530.45,532,530.25,532,108
20101201|2010-09-21 12:30,21,531.5,531.95,530.05,530.85,57
20101201|2010-09-21 13:00,21,531.25,534,531.05,533.35,130
20101201|2010-09-21 13:30,21,532.05,537.6,532.05,534.2,243
20101201|2010-09-21 14:00,21,534.55,535.05,534.55,535.05,76
20101201|2010-09-21 14:30,21,534.6,536.35,533.45,535,68
20101201|2010-09-21 15:00,21,534.45,536.05,534.45,536,21
20101201|2010-09-21 15:30,21,535.05,535.05,535.05,535.05,2
20101201|2010-09-21 16:00,21,536.4,536.4,534.55,534.55,8
20101201|2010-09-21 17:00,22,536.45,536.45,536.45,536.45,2
20101201|2010-09-21 17:30,22,534.05,534.05,534.05,534.05,1
20101201|2010-09-21 18:00,22,535.95,535.95,535.95,535.95,2
20101201|2010-09-21 18:30,22,536.5,536.5,536.5,536.5,1
20101201|2010-09-21 19:00,22,536.55,536.55,536.55,536.55,1
20101201|2010-09-21 19:30,22,537.95,539.45,537.9,539.45,18
20101201|2010-09-21 20:00,22,538.6,538.6,538.6,538.6,3
20101201|2010-09-21 20:30,22,538.45,539.45,538.45,538.45,11
20101201|2010-09-21 21:30,22,539.2,539.2,539.2,539.2,1
20101201|2010-09-21 22:30,22,539.2,539.2,539.2,539.2,3
20101201|2010-09-21 23:00,22,539.2,539.2,538,538,10
20101201|2010-09-21 23:30,22,539.2,539.5,538.5,538.5,9
20101201|2010-09-22 00:00,22,539.2,539.2,539.2,539.2,2
20101201|2010-09-22 00:30,22,538.5,539.25,538.5,539.05,25
20101201|2010-09-22 01:00,22,539.2,539.7,538.75,539.7,27
20101201|2010-09-22 01:30,22,539.7,543.45,539.7,542.2,72
20101201|2010-09-22 02:00,22,542.15,543.75,542.15,543.5,58
20101201|2010-09-22 02:30,22,543.5,543.65,541.25,542.5,58
20101201|2010-09-22 03:00,22,542.5,542.5,541.2,541.2,26
20101201|2010-09-22 03:30,22,541.05,541.05,535.5,539.6,135
20101201|2010-09-22 04:00,22,539,542,538.5,542,96
20101201|2010-09-22 04:30,22,540.95,543.65,540.95,542.5,51
20101201|2010-09-22 05:00,22,542.5,543.75,542.3,543.5,25
20101201|2010-09-22 05:30,22,543.5,543.75,543.1,543.7,11
20101201|2010-09-22 06:00,22,543.05,543.05,541,541.5,39
20101201|2010-09-22 06:30,22,540.6,540.95,539.6,539.6,8
20101201|2010-09-22 07:00,22,540.25,543,540.25,543,94
20101201|2010-09-22 07:30,22,542.75,544.7,541.75,544.05,136
20101201|2010-09-22 08:00,22,543.2,547,543,546.95,209
20101201|2010-09-22 08:30,22,546.75,547.65,545.9,546.2,142
20101201|2010-09-22 09:00,22,546.95,547.4,545.2,545.6,91
20101201|2010-09-22 09:30,22,545.2,545.2,543.5,544.55,28
20101201|2010-09-22 10:00,22,544.1,545.9,542,542.5,125
20101201|2010-09-22 10:30,22,541.9,543,541,543,64
20101201|2010-09-22 11:00,22,543.05,543.05,540.65,543,64
20101201|2010-09-22 11:30,22,542.85,547.35,538.7,539.3,497
20101201|2010-09-22 12:00,22,540.4,542.9,540.4,542.5,134
20101201|2010-09-22 12:30,22,542.6,543.45,541.6,543.25,27
20101201|2010-09-22 13:00,22,542.1,542.6,542.1,542.55,5
20101201|2010-09-22 13:30,22,543.25,548.65,543.25,548,66
20101201|2010-09-22 14:00,22,548.4,548.85,546.2,546.2,32
20101201|2010-09-22 14:30,22,546.5,547.8,546.5,547.75,49
20101201|2010-09-22 15:00,22,547.75,547.75,547,547,21
20101201|2010-09-22 15:30,22,547.35,547.35,547.35,547.35,1
20101201|2010-09-22 16:00,22,546.45,546.45,546.2,546.25,5
20101201|2010-09-22 17:00,23,546.55,546.55,546.55,546.55,1
20101201|2010-09-22 19:00,23,547.95,547.95,547.95,547.95,1
20101201|2010-09-22 19:30,23,547.95,548,547.95,548,3
20101201|2010-09-22 20:30,23,548.45,548.45,548.45,548.45,3
20101201|2010-09-22 21:00,23,547.85,547.85,547.5,547.5,2
20101201|2010-09-22 21:30,23,547.05,547.05,547.05,547.05,1
20101201|2010-09-22 23:30,23,547.05,547.05,545.2,546.7,13
20101201|2010-09-23 00:00,23,546.7,546.75,546.7,546.75,2
20101201|2010-09-23 00:30,23,547.9,547.9,547.9,547.9,1
20101201|2010-09-23 01:00,23,546.45,546.45,546.45,546.45,1
20101201|2010-09-23 01:30,23,545.05,546.5,545,546.5,8
20101201|2010-09-23 02:00,23,544.45,544.8,544.4,544.8,32
20101201|2010-09-23 03:00,23,546.5,546.5,546.15,546.15,17
20101201|2010-09-23 03:30,23,546.8,546.8,542.25,543.1,79
20101201|2010-09-23 04:00,23,543.5,543.75,542.75,543.5,21
20101201|2010-09-23 04:30,23,543.15,543.15,543.1,543.1,6
20101201|2010-09-23 05:00,23,542.6,542.6,541.25,541.25,41
20101201|2010-09-23 05:30,23,541.7,542.5,541.7,542.25,3
20101201|2010-09-23 06:00,23,541.75,541.75,540.8,540.8,32
20101201|2010-09-23 06:30,23,541.2,541.75,540.6,540.6,16
20101201|2010-09-23 07:00,23,541,541,537.15,539,31
20101201|2010-09-23 07:30,23,540,542.05,540,542,32
20101201|2010-09-23 08:00,23,541.5,543,540.2,540.2,135
20101201|2010-09-23 08:30,23,539.05,539.25,537.2,537.3,110
20101201|2010-09-23 09:00,23,537,539.8,535.6,539,106
20101201|2010-09-23 09:30,23,539,544.5,539,541.3,118
20101201|2010-09-23 10:00,23,541.3,548.5,541,548,151
20101201|2010-09-23 10:30,23,548,553.35,547,552.5,241
20101201|2010-09-23 11:00,23,552.55,553.15,552,553,70
20101201|2010-09-23 11:30,23,553.2,557.4,552.5,555.5,124
20101201|2010-09-23 12:00,23,557.1,558.45,555,555,71
20101201|2010-09-23 12:30,23,554.75,557.25,554.7,557.25,65
20101201|2010-09-23 13:00,23,556.8,559.7,556.8,557.5,51
20101201|2010-09-23 13:30,23,557.25,557.45,556.8,557.45,17
20101201|2010-09-23 14:00,23,556.8,557.1,554.5,554.7,35
20101201|2010-09-23 14:30,23,554.2,554.95,553,553.55,27
20101201|2010-09-23 15:00,23,554,555,553.75,555,9
20101201|2010-09-23 15:30,23,555.45,555.45,553.6,553.6,3
20101201|2010-09-23 17:30,24,554,554,554,554,2
20101201|2010-09-23 18:30,24,554,554,554,554,1
20101201|2010-09-23 19:00,24,554,554,553.7,553.7,3
20101201|2010-09-23 19:30,24,553.65,553.65,553.5,553.5,4
20101201|2010-09-23 20:00,24,553.45,553.45,551.9,551.9,3
20101201|2010-09-23 20:30,24,552.7,552.7,552.7,552.7,1
20101201|2010-09-23 21:00,24,553,553,552.65,552.65,4
20101201|2010-09-23 21:30,24,554.55,555.15,554.55,555.15,6
20101201|2010-09-23 23:00,24,553,553,553,553,1
20101201|2010-09-23 23:30,24,554.85,557.8,554.85,557.5,40
20101201|2010-09-24 00:00,24,557.2,557.3,556.5,557.3,14
20101201|2010-09-24 00:30,24,556.7,556.7,555.55,555.55,2
20101201|2010-09-24 01:00,24,555.55,556.05,555.5,555.5,12
20101201|2010-09-24 01:30,24,555.5,557.2,555.5,557.2,24
20101201|2010-09-24 02:00,24,557.2,557.55,556.1,557.05,43
20101201|2010-09-24 02:30,24,558.35,560,558.35,560,30
20101201|2010-09-24 03:00,24,560,560.75,559.25,559.25,47
20101201|2010-09-24 03:30,24,559,559,557.8,557.8,13
20101201|2010-09-24 04:00,24,559.45,559.65,558,558.35,15
20101201|2010-09-24 04:30,24,559,560,558.8,560,64
20101201|2010-09-24 05:00,24,560.3,560.3,558.05,558.05,29
20101201|2010-09-24 05:30,24,558.5,558.5,556.25,556.25,38
20101201|2010-09-24 06:00,24,556.65,558.25,556.4,558.25,8
20101201|2010-09-24 06:30,24,558.6,558.6,557.4,557.4,10
20101201|2010-09-24 07:00,24,556.8,559,556.8,558.5,10
20101201|2010-09-24 07:30,24,557.1,560.8,557.1,559,129
20101201|2010-09-24 08:00,24,559.6,563.4,559.6,562.4,333
20101201|2010-09-24 08:30,24,562.35,562.4,560.35,561.85,149
20101201|2010-09-24 09:00,24,561.95,562.6,561.4,561.7,72
20101201|2010-09-24 09:30,24,562.2,562.5,560,560,94
20101201|2010-09-24 10:00,24,559.2,561.25,558.3,559.35,93
20101201|2010-09-24 10:30,24,560,561.7,559.35,559.35,19
20101201|2010-09-24 11:00,24,559.35,560,557.55,559,34
20101201|2010-09-24 11:30,24,559.45,560.9,559.45,560.5,16
20101201|2010-09-24 12:00,24,560.55,560.75,559.85,559.85,14
20101201|2010-09-24 12:30,24,560,561,559.75,560,40
20101201|2010-09-24 13:00,24,560.35,560.35,560.35,560.35,3
20101201|2010-09-24 13:30,24,560.95,562.2,560.75,561.9,11
20101201|2010-09-24 14:00,24,562.1,562.2,561,561,8
20101201|2010-09-24 14:30,24,561.3,562,561,561.95,41
20101201|2010-09-24 15:00,24,561.2,561.35,559.95,561.35,9
20101201|2010-09-24 15:30,24,559.65,559.65,559.6,559.6,5
20101201|2010-09-24 16:00,24,559,559,559,559,1
20101201|2010-09-26 17:00,27,561.3,561.3,561.3,561.3,1
20101201|2010-09-26 17:30,27,563,563,563,563,1
20101201|2010-09-26 19:00,27,562.95,563.45,562.95,563.45,11
20101201|2010-09-26 19:30,27,561.05,561.05,559,559,12
20101201|2010-09-26 20:00,27,558.25,558.25,558.25,558.25,1
20101201|2010-09-26 20:30,27,558.25,558.25,558.25,558.25,3
20101201|2010-09-26 21:30,27,560.65,560.65,560.65,560.65,2
20101201|2010-09-26 22:00,27,560.5,560.5,560.5,560.5,1
20101201|2010-09-26 22:30,27,559.1,559.1,559,559,4
20101201|2010-09-26 23:30,27,558.15,558.15,558.1,558.1,2
20101201|2010-09-27 00:00,27,558.7,559.2,558.7,559.2,3
20101201|2010-09-27 00:30,27,560.75,561,560.75,560.8,5
20101201|2010-09-27 01:00,27,560.85,561.2,560.85,560.85,14
20101201|2010-09-27 01:30,27,560.05,560.05,559.2,560,13
20101201|2010-09-27 02:00,27,560,561.05,559.85,561.05,37
20101201|2010-09-27 02:30,27,561.05,561.05,558.6,558.6,4
20101201|2010-09-27 03:00,27,559.75,559.75,558.75,558.75,18
20101201|2010-09-27 03:30,27,558.8,558.8,557.05,557.5,49
20101201|2010-09-27 04:00,27,557.5,558.55,557.5,558,29
20101201|2010-09-27 04:30,27,558.5,558.75,557,557.4,22
20101201|2010-09-27 05:00,27,557.1,558,556.5,557.5,12
20101201|2010-09-27 05:30,27,556.5,558,556.25,556.3,15
20101201|2010-09-27 06:00,27,557.35,558.8,557,558.8,15
20101201|2010-09-27 06:30,27,559.65,560,558.9,559.1,26
20101201|2010-09-27 07:00,27,559.9,560,559,560,21
20101201|2010-09-27 07:30,27,560,560.75,558.75,560,81
20101201|2010-09-27 08:00,27,560.35,560.75,559.4,559.4,119
20101201|2010-09-27 08:30,27,559.05,560,558,560,102
20101201|2010-09-27 09:00,27,560,561.2,558.1,559.2,160
20101201|2010-09-27 09:30,27,559.4,560.1,558.5,559.45,95
20101201|2010-09-27 10:00,27,559.4,559.55,552.55,555.6,195
20101201|2010-09-27 10:30,27,555.6,556.45,554.1,554.5,89
20101201|2010-09-27 11:00,27,554,557.65,553.2,556.8,101
20101201|2010-09-27 11:30,27,556.5,557.45,551.8,551.95,209
20101201|2010-09-27 12:00,27,552,553.25,551.65,553.25,62
20101201|2010-09-27 12:30,27,552.7,553.25,552.65,553.15,11
20101201|2010-09-27 13:00,27,553.6,553.8,552.15,553.35,13
20101201|2010-09-27 13:30,27,552.7,552.7,551.6,551.6,28
20101201|2010-09-27 14:00,27,551.6,551.8,550.3,551.8,56
20101201|2010-09-27 14:30,27,551.25,552.5,551,552.5,9
20101201|2010-09-27 15:00,27,551.3,552.1,550.15,552.1,10
20101201|2010-09-27 15:30,27,552.05,552.2,552.05,552.2,5
20101201|2010-09-27 16:00,27,551.25,551.25,551.25,551.25,1
20101201|2010-09-27 17:00,28,550.05,550.05,549.75,550,11
20101201|2010-09-27 18:00,28,550.05,550.05,550,550,8
20101201|2010-09-27 18:30,28,550.05,550.05,550,550,16
20101201|2010-09-27 19:00,28,549.55,549.55,545.15,545.75,54
20101201|2010-09-27 19:30,28,545.75,545.75,545.75,545.75,15
20101201|2010-09-27 20:00,28,545.85,545.85,545.85,545.85,1
20101201|2010-09-27 20:30,28,546.55,546.7,546.55,546.7,4
20101201|2010-09-27 21:00,28,546.7,547.8,546.7,547.35,57
20101201|2010-09-27 21:30,28,547.05,547.35,547.05,547.35,4
20101201|2010-09-27 22:30,28,548.5,548.5,548.5,548.5,2
20101201|2010-09-27 23:00,28,548.3,548.3,548.3,548.3,1
20101201|2010-09-27 23:30,28,547.5,547.5,547.5,547.5,1
20101201|2010-09-28 00:30,28,547,547,546,546,6
20101201|2010-09-28 01:00,28,545.8,547.5,545.15,547.5,8
20101201|2010-09-28 01:30,28,546,547,545.65,547,9
20101201|2010-09-28 02:00,28,545.65,547.3,543.45,543.75,54
20101201|2010-09-28 02:30,28,544.2,547.35,543.45,546.65,38
20101201|2010-09-28 03:00,28,547,547,542.5,542.5,53
20101201|2010-09-28 03:30,28,543,545.3,541,544,97
20101201|2010-09-28 04:00,28,543.75,545,543.75,545,29
20101201|2010-09-28 04:30,28,545,548.3,545,548.3,52
20101201|2010-09-28 05:00,28,547.95,548.75,547,547,53
20101201|2010-09-28 05:30,28,546.25,547,546.25,546.95,15
20101201|2010-09-28 06:00,28,546.95,547,546.75,547,15
20101201|2010-09-28 06:30,28,547.8,548,547,547,6
20101201|2010-09-28 07:00,28,547.5,549.2,547,547,41
20101201|2010-09-28 07:30,28,547,550.35,547,548.3,58
20101201|2010-09-28 08:00,28,549.25,557.5,549.25,552,345
20101201|2010-09-28 08:30,28,552.4,553,550,552.7,177
20101201|2010-09-28 09:00,28,552.25,557.4,551.7,557.4,310
20101201|2010-09-28 09:30,28,557.35,559.5,557,558.25,171
20101201|2010-09-28 10:00,28,559.15,560,558.55,559.5,88
20101201|2010-09-28 10:30,28,559.5,559.5,558.55,558.6,61
20101201|2010-09-28 11:00,28,558.55,559.7,558.5,559.5,51
20101201|2010-09-28 11:30,28,559.5,560.8,559.05,560.8,81
20101201|2010-09-28 12:00,28,560.8,562.2,560.55,561.2,128
20101201|2010-09-28 12:30,28,561.2,561.4,560.9,561.3,15
20101201|2010-09-28 13:00,28,560.85,561.35,560.25,560.8,13
20101201|2010-09-28 13:30,28,560.4,563.75,560.4,563.4,100
20101201|2010-09-28 14:00,28,562.65,563,562.2,563,10
20101201|2010-09-28 14:30,28,562.95,563.25,562.95,563,7
20101201|2010-09-28 15:00,28,562.95,563.5,562.95,563.45,11
20101201|2010-09-28 15:30,28,563.85,563.9,563.6,563.6,4
20101201|2010-09-28 16:00,28,564,564,564,564,1
20101201|2010-09-28 17:30,29,564,564,564,564,5
20101201|2010-09-28 19:00,29,564,564.3,563.85,564.3,14
20101201|2010-09-28 19:30,29,563.85,564.15,563.85,564.15,9
20101201|2010-09-28 20:00,29,563.3,564.15,563.3,563.95,19
20101201|2010-09-28 21:00,29,564.15,567.9,564.15,567.5,78
20101201|2010-09-28 21:30,29,567.35,567.55,567.35,567.55,3
20101201|2010-09-28 22:00,29,567.6,569,567.5,568.75,17
20101201|2010-09-28 22:30,29,568.35,569,568.15,568.45,30
20101201|2010-09-28 23:00,29,568.95,569.55,568.55,569.15,51
20101201|2010-09-28 23:30,29,569.85,570.2,569.85,570,58
20101201|2010-09-29 00:00,29,569,569.05,569,569.05,9
20101201|2010-09-29 00:30,29,569.5,569.5,568.25,568.25,15
20101201|2010-09-29 01:00,29,567.75,567.8,567.75,567.8,3
20101201|2010-09-29 01:30,29,568.95,571.15,568,571.1,52
20101201|2010-09-29 02:00,29,571.1,571.3,569,571.3,68
20101201|2010-09-29 02:30,29,571.6,571.95,570.25,571.6,89
20101201|2010-09-29 03:00,29,572,572.75,569.55,570,85
20101201|2010-09-29 03:30,29,570,570,564.2,565.75,68
20101201|2010-09-29 04:00,29,566,567,566,566,18
20101201|2010-09-29 04:30,29,566.5,568.7,566.5,568.15,22
20101201|2010-09-29 05:00,29,568.4,568.75,566.45,568.75,23
20101201|2010-09-29 05:30,29,569.95,570,568.75,568.75,26
20101201|2010-09-29 06:00,29,568.75,568.75,568.25,568.75,17
20101201|2010-09-29 06:30,29,568.75,569,568.25,568.25,8
20101201|2010-09-29 07:00,29,567.6,568,566.05,568,20
20101201|2010-09-29 07:30,29,567,569.25,563.15,564,129
20101201|2010-09-29 08:00,29,564.75,565.65,564,565.15,52
20101201|2010-09-29 08:30,29,565.15,568.75,564.8,567.5,109
20101201|2010-09-29 09:00,29,567.2,571.75,566.9,567,261
20101201|2010-09-29 09:30,29,567.25,567.9,564.85,567,122
20101201|2010-09-29 10:00,29,567.6,568.5,567.05,568.5,86
20101201|2010-09-29 10:30,29,568.4,568.4,567.4,567.4,18
20101201|2010-09-29 11:00,29,567.75,569.5,567.45,569,46
20101201|2010-09-29 11:30,29,568.05,568.55,565,568.55,56
20101201|2010-09-29 12:00,29,568,568.05,567.1,567.75,9
20101201|2010-09-29 12:30,29,567.75,567.95,567.2,567.95,5
20101201|2010-09-29 13:00,29,567.95,568,567,567.95,24
20101201|2010-09-29 13:30,29,568.6,569.05,568.6,568.75,7
20101201|2010-09-29 14:00,29,568.75,569.25,568.15,569.15,58
20101201|2010-09-29 14:30,29,569,569.35,568.35,569.25,33
20101201|2010-09-29 15:00,29,568.95,569.25,568.9,568.9,10
20101201|2010-09-29 15:30,29,568.85,569,568.8,569,14
20101201|2010-09-29 16:00,29,569,569.55,569,569.55,9
20101201|2010-09-29 17:00,30,568,568,567,567,10
20101201|2010-09-29 17:30,30,567.25,567.3,564.9,564.9,11
20101201|2010-09-29 18:30,30,568.1,568.1,568.1,568.1,2
20101201|2010-09-29 19:30,30,565.35,565.35,564.85,564.85,3
20101201|2010-09-29 20:00,30,565.6,566.7,565.2,565.2,25
20101201|2010-09-29 20:30,30,566.1,566.1,565.85,565.85,2
20101201|2010-09-29 21:00,30,566,566,566,566,9
20101201|2010-09-29 21:30,30,566,566,566,566,1
20101201|2010-09-29 22:00,30,568.1,568.25,566.3,566.55,13
20101201|2010-09-29 23:00,30,566.5,566.5,566.5,566.5,1
20101201|2010-09-29 23:30,30,567.9,567.9,566.5,566.5,2
20101201|2010-09-30 00:00,30,567.95,567.95,566,566,12
20101201|2010-09-30 00:30,30,565.8,566,564.15,564.15,19
20101201|2010-09-30 01:00,30,564.5,564.5,554,558.5,110
20101201|2010-09-30 01:30,30,558.85,562.7,557.95,561,72
20101201|2010-09-30 02:00,30,561.05,563.15,559.25,561.05,81
20101201|2010-09-30 02:30,30,560.05,567,560.05,567,26
20101201|2010-09-30 03:00,30,566.1,568,565.9,568,32
20101201|2010-09-30 03:30,30,566,570.05,565.5,569.5,82
20101201|2010-09-30 04:00,30,569.95,574.7,569.95,571.2,144
20101201|2010-09-30 04:30,30,571.5,573.15,571.2,572.5,80
20101201|2010-09-30 05:00,30,573.05,573.5,572.25,572.25,24
20101201|2010-09-30 05:30,30,572.25,572.25,570,571,35
20101201|2010-09-30 06:00,30,572.75,573.45,570.65,571.2,9
20101201|2010-09-30 06:30,30,571.5,572.8,569.8,569.8,51
20101201|2010-09-30 07:00,30,569.35,570.15,569.35,570.05,24
20101201|2010-09-30 07:30,30,569.55,574.4,568.05,573.85,119
20101201|2010-09-30 08:00,30,574.95,574.95,570.9,570.9,156
20101201|2010-09-30 08:30,30,571.6,582.65,568.7,570.1,927
20101201|2010-09-30 09:00,30,570.1,570.1,564.4,566.75,296
20101201|2010-09-30 09:30,30,567,570.8,567,570.5,165
20101201|2010-09-30 10:00,30,570.1,570.1,561.1,563.55,168
20101201|2010-09-30 10:30,30,563.55,569,561,567.05,186
20101201|2010-09-30 11:00,30,566.85,566.85,563.35,566,108
20101201|2010-09-30 11:30,30,565.15,572.4,564.9,572.4,151
20101201|2010-09-30 12:00,30,572.1,572.4,566,568.7,99
20101201|2010-09-30 12:30,30,569.45,569.45,567.5,568.2,11
20101201|2010-09-30 13:00,30,568.2,568.75,564.95,567.85,14
20101201|2010-09-30 13:30,30,565.95,568.25,565.35,566.6,34
20101201|2010-09-30 14:00,30,566.25,566.35,564.8,564.95,46
20101201|2010-09-30 14:30,30,564.95,566,563.4,565.95,51
20101201|2010-09-30 15:00,30,565.5,566,564.3,566,14
20101201|2010-09-30 15:30,30,566.15,566.15,566.15,566.15,1
20101201|2010-09-30 16:00,30,566.1,566.1,566.05,566.05,3
20101201|2010-09-30 18:30,1,565.15,565.15,565.1,565.1,5
20101201|2010-09-30 19:00,1,565.15,569.15,565.15,569.15,23
20101201|2010-09-30 19:30,1,569,569.15,568.45,568.6,13
20101201|2010-09-30 20:00,1,569.75,571.05,569.7,571.05,24
20101201|2010-09-30 20:30,1,570.15,572.15,570.15,572.15,9
20101201|2010-09-30 21:00,1,571.2,571.2,571.2,571.2,1
20101201|2010-09-30 21:30,1,572.1,572.5,572.1,572.15,12
20101201|2010-09-30 22:00,1,571.8,572.15,571.8,572.15,2
20101201|2010-09-30 22:30,1,572.15,572.15,572.15,572.15,14
20101201|2010-09-30 23:00,1,572.15,572.15,571.45,571.45,3
20101201|2010-10-01 01:00,1,571.4,571.4,570.55,570.55,10
20101201|2010-10-01 01:30,1,571.9,571.95,571,571,12
20101201|2010-10-01 02:00,1,571.4,573.05,569.25,571.2,80
20101201|2010-10-01 02:30,1,571.75,573.1,571.6,572.8,26
20101201|2010-10-01 03:00,1,572.4,573.95,571.6,572.2,25
20101201|2010-10-01 03:30,1,572.2,572.6,570.05,571.55,55
20101201|2010-10-01 04:00,1,571.55,574.5,571.5,574,62
20101201|2010-10-01 04:30,1,573.4,579.9,573.4,578,169
20101201|2010-10-01 05:00,1,578.5,578.95,577.95,578,37
20101201|2010-10-01 05:30,1,578,578,577.4,577.45,16
20101201|2010-10-01 06:00,1,577.35,577.45,575.5,575.65,41
20101201|2010-10-01 06:30,1,575,576.9,574.05,575.45,77
20101201|2010-10-01 07:00,1,575.45,577.9,575.1,577.9,84
20101201|2010-10-01 07:30,1,577.35,579.9,572.7,574.2,220
20101201|2010-10-01 08:00,1,574.5,574.9,571.35,574.9,104
20101201|2010-10-01 08:30,1,575.05,575.75,570,570.85,177
20101201|2010-10-01 09:00,1,571,580,570.85,577.85,435
20101201|2010-10-01 09:30,1,577.9,577.9,573.7,576.75,211
20101201|2010-10-01 10:00,1,576.95,577.35,575.45,576.25,94
20101201|2010-10-01 10:30,1,576.85,577.45,575.6,577,78
20101201|2010-10-01 11:00,1,576.05,576.05,574,574.4,32
20101201|2010-10-01 11:30,1,574.9,575.55,574,574.55,101
20101201|2010-10-01 12:00,1,575.15,575.85,574.5,575.85,39
20101201|2010-10-01 12:30,1,575.85,575.85,570.9,571.9,66
20101201|2010-10-01 13:00,1,571.95,572,570.9,571.2,40
20101201|2010-10-01 13:30,1,571.95,574.2,570.7,574.2,34
20101201|2010-10-01 14:00,1,574.6,576.1,574.6,575,68
20101201|2010-10-01 14:30,1,575,575,574,574,12
20101201|2010-10-01 15:00,1,575.8,575.8,574.05,575.8,9
20101201|2010-10-03 17:30,4,574.85,574.85,574.85,574.85,1
20101201|2010-10-03 18:00,4,573.15,573.15,573.15,573.15,1
20101201|2010-10-03 18:30,4,573.9,574.85,573.9,574.85,5
20101201|2010-10-03 19:00,4,574.9,574.9,572.1,572.1,13
20101201|2010-10-03 20:00,4,572.5,572.5,572.5,572.5,1
20101201|2010-10-03 20:30,4,572.5,572.5,568.4,569.15,15
20101201|2010-10-03 21:30,4,570.05,571.55,570,571.55,3
20101201|2010-10-03 22:00,4,570.6,570.6,570.6,570.6,2
20101201|2010-10-03 22:30,4,571.6,572.5,570.5,570.5,13
20101201|2010-10-03 23:00,4,571.85,572.5,571.85,572.5,3
20101201|2010-10-03 23:30,4,570.9,571.85,570.5,571.85,5
20101201|2010-10-04 00:30,4,570.05,570.05,570,570,3
20101201|2010-10-04 01:00,4,571.7,571.95,570.4,571.95,9
20101201|2010-10-04 01:30,4,572.3,573,571.9,573,22
20101201|2010-10-04 02:00,4,572.5,572.5,571.5,571.95,26
20101201|2010-10-04 02:30,4,570.15,571.5,570.1,571.5,7
20101201|2010-10-04 03:00,4,571.7,572,566.1,566.55,87
20101201|2010-10-04 03:30,4,566.5,566.95,565.5,566.7,35
20101201|2010-10-04 04:00,4,566.85,567.05,566.1,566.5,10
20101201|2010-10-04 04:30,4,566.5,566.65,565.2,565.2,17
20101201|2010-10-04 05:00,4,565.6,569.05,565.6,569,30
20101201|2010-10-04 05:30,4,569,569.8,568.7,569.8,10
20101201|2010-10-04 06:00,4,569.4,571,569.4,571,92
20101201|2010-10-04 06:30,4,569.75,570.5,569.55,569.55,62
20101201|2010-10-04 07:00,4,569.35,570.5,567.6,568.7,24
20101201|2010-10-04 07:30,4,568.5,570,565.4,565.4,129
20101201|2010-10-04 08:00,4,565.95,567.45,563.25,567.35,88
20101201|2010-10-04 08:30,4,567.4,570,566.35,569.05,54
20101201|2010-10-04 09:00,4,569.05,569.05,566.35,567,50
20101201|2010-10-04 09:30,4,566.95,567,565.5,566.95,57
20101201|2010-10-04 10:00,4,566.95,569.1,564.45,565,97
20101201|2010-10-04 10:30,4,565,567.35,565,566.95,19
20101201|2010-10-04 11:00,4,566.4,566.65,563.5,565.75,73
20101201|2010-10-04 11:30,4,564.25,565.3,561,561.1,117
20101201|2010-10-04 12:00,4,561,562.5,561,561.95,104
20101201|2010-10-04 12:30,4,561.95,561.95,561.25,561.95,9
20101201|2010-10-04 13:00,4,562.15,563.65,562.15,563.25,13
20101201|2010-10-04 13:30,4,562.05,563,562,562.55,61
20101201|2010-10-04 14:00,4,562.45,562.45,562.4,562.4,5
20101201|2010-10-04 14:30,4,562.5,562.5,561.6,561.6,6
20101201|2010-10-04 15:00,4,561,561.6,560.6,561.6,18
20101201|2010-10-04 15:30,4,562.15,563,561,561,18
20101201|2010-10-04 16:00,4,561,561,561,561,1
20101201|2010-10-04 19:00,5,560.5,560.5,556.1,558.85,20
20101201|2010-10-04 19:30,5,558.05,559.45,558.05,559.45,5
20101201|2010-10-04 20:00,5,559.45,559.45,559.45,559.45,1
20101201|2010-10-04 21:30,5,560.5,560.5,559.2,559.2,12
20101201|2010-10-04 22:30,5,560.3,560.3,559.25,559.25,5
20101201|2010-10-04 23:30,5,559.05,565,559.05,563,35
20101201|2010-10-05 00:00,5,563.75,563.75,563.75,563.75,3
20101201|2010-10-05 00:30,5,564,564,563.95,563.95,6
20101201|2010-10-05 01:00,5,563.45,563.5,562.55,562.95,4
20101201|2010-10-05 01:30,5,562.7,562.7,560,560,16
20101201|2010-10-05 02:00,5,559.95,563.7,559.95,562.85,35
20101201|2010-10-05 02:30,5,563.75,568.25,563.75,568,176
20101201|2010-10-05 03:00,5,568,568,567.2,567.25,69
20101201|2010-10-05 03:30,5,567.25,568.25,565,565,61
20101201|2010-10-05 04:00,5,566.2,566.2,564.3,564.3,8
20101201|2010-10-05 04:30,5,565.65,566.85,565.05,566.4,17
20101201|2010-10-05 05:00,5,567.1,567.35,567.1,567.35,5
20101201|2010-10-05 06:00,5,568.05,569,568,569,74
20101201|2010-10-05 06:30,5,568,568.5,566.8,568.5,33
20101201|2010-10-05 07:00,5,567.9,570.7,567.85,569.5,31
20101201|2010-10-05 07:30,5,570.65,572,568.45,570.85,70
20101201|2010-10-05 08:00,5,570.05,571,568.5,571,71
20101201|2010-10-05 08:30,5,571.5,571.8,569.95,570.5,81
20101201|2010-10-05 09:00,5,570.35,573.4,568.75,572.15,118
20101201|2010-10-05 09:30,5,573.35,578.35,573.35,578.35,303
20101201|2010-10-05 10:00,5,577,578.3,576.1,576.3,60
20101201|2010-10-05 10:30,5,576.25,576.5,574.5,575.25,106
20101201|2010-10-05 11:00,5,576.05,576.75,574.5,575.45,23
20101201|2010-10-05 11:30,5,574.9,578.55,574.9,578.55,104
20101201|2010-10-05 12:00,5,578.55,579.75,578,578,87
20101201|2010-10-05 12:30,5,578.95,578.95,578.1,578.5,26
20101201|2010-10-05 13:00,5,578.5,578.55,578,578,19
20101201|2010-10-05 13:30,5,578.5,579.85,578.5,579.7,47
20101201|2010-10-05 14:00,5,579.45,579.9,578.9,579.9,10
20101201|2010-10-05 14:30,5,579.5,581,579.25,580.6,33
20101201|2010-10-05 15:00,5,580.8,581,579.85,579.85,21
20101201|2010-10-05 15:30,5,580.25,580.25,578.65,578.65,9
20101201|2010-10-05 17:00,6,580.8,580.8,580.8,580.8,1
20101201|2010-10-05 18:00,6,580.65,581,580.6,581,6
20101201|2010-10-05 18:30,6,580.95,580.95,580.95,580.95,1
20101201|2010-10-05 19:00,6,580.75,581,580,581,12
20101201|2010-10-05 19:30,6,581,581,579.6,581,7
20101201|2010-10-05 20:00,6,581,581,580.4,581,26
20101201|2010-10-05 20:30,6,581,581,578.9,578.9,23
20101201|2010-10-05 21:00,6,579.75,580.3,578.75,580.25,8
20101201|2010-10-05 22:00,6,580,580.05,580,580.05,14
20101201|2010-10-05 22:30,6,581,582,581,581.55,24
20101201|2010-10-05 23:30,6,582.15,582.2,582.15,582.15,12
20101201|2010-10-06 00:00,6,582.75,584.5,580.8,580.8,76
20101201|2010-10-06 00:30,6,581.1,581.2,581.1,581.2,3
20101201|2010-10-06 01:00,6,580.95,582,580.95,581.95,18
20101201|2010-10-06 01:30,6,580.95,582,580.6,580.6,17
20101201|2010-10-06 02:00,6,581.7,589.9,581.7,587,154
20101201|2010-10-06 02:30,6,585.35,589.6,585.35,589.5,106
20101201|2010-10-06 03:00,6,589.5,594,589.5,591,208
20101201|2010-10-06 03:30,6,590.85,592.85,590.5,590.75,48
20101201|2010-10-06 04:00,6,590.85,593.1,590.7,591.4,16
20101201|2010-10-06 04:30,6,591,592.5,591,591.85,44
20101201|2010-10-06 05:00,6,591.05,591.55,589.6,590.05,31
20101201|2010-10-06 05:30,6,590.05,590.65,589.6,589.6,24
20101201|2010-10-06 06:00,6,589.6,589.95,587.3,587.3,31
20101201|2010-10-06 06:30,6,588.85,591.05,588.85,590,27
20101201|2010-10-06 07:00,6,589.8,590.5,586,586,45
20101201|2010-10-06 07:30,6,586,586,582.7,583.05,121
20101201|2010-10-06 08:00,6,583,586.8,583,586.3,109
20101201|2010-10-06 08:30,6,585.35,590.25,585.35,589,243
20101201|2010-10-06 09:00,6,589.5,590.85,586,587.15,130
20101201|2010-10-06 09:30,6,588,590.8,587.75,588.9,83
20101201|2010-10-06 10:00,6,589,591.5,588.4,589,108
20101201|2010-10-06 10:30,6,589.25,589.95,588.5,589,25
20101201|2010-10-06 11:00,6,589.45,589.55,587.65,588.35,67
20101201|2010-10-06 11:30,6,588.5,589.9,588.1,589.5,79
20101201|2010-10-06 12:00,6,589.5,589.5,583,583.65,137
20101201|2010-10-06 12:30,6,582.75,583.15,580.5,581.7,87
20101201|2010-10-06 13:00,6,582,582,581.25,581.8,28
20101201|2010-10-06 13:30,6,581.7,586.7,581.7,586.7,40
20101201|2010-10-06 14:00,6,587.15,588.9,586.05,588.9,27
20101201|2010-10-06 14:30,6,588.65,590.7,588.25,590.7,75
20101201|2010-10-06 15:00,6,590.8,590.8,588.05,589.1,11
20101201|2010-10-06 15:30,6,589,589,589,589,4
20101201|2010-10-06 16:00,6,589.85,589.85,589.85,589.85,1
20101201|2010-10-06 17:00,7,592.75,592.8,592.75,592.8,2
20101201|2010-10-06 17:30,7,587.5,587.5,587.5,587.5,1
20101201|2010-10-06 18:00,7,587.5,587.5,585,587.25,11
20101201|2010-10-06 18:30,7,586.05,586.1,584,584,12
20101201|2010-10-06 19:00,7,586.1,586.15,584.95,586.15,8
20101201|2010-10-06 19:30,7,588.05,589,587.55,589,10
20101201|2010-10-06 20:30,7,588.7,589.5,588.7,589.5,3
20101201|2010-10-06 21:30,7,589.95,592,589.95,591.5,16
20101201|2010-10-06 22:00,7,591.5,592,591.5,592,6
20101201|2010-10-06 22:30,7,592,592.5,591.7,592.5,12
20101201|2010-10-06 23:00,7,591.3,592.3,590.55,592.3,13
20101201|2010-10-06 23:30,7,592.3,592.75,592.3,592.75,2
20101201|2010-10-07 00:00,7,592.15,592.75,590.75,591.5,15
20101201|2010-10-07 00:30,7,592.8,593.65,592.8,593.65,28
20101201|2010-10-07 01:00,7,592.8,594.8,592.8,594.5,39
20101201|2010-10-07 01:30,7,594.5,597,594.5,596.05,99
20101201|2010-10-07 02:00,7,596.05,597.25,595.45,596.55,43
20101201|2010-10-07 02:30,7,597.35,606.25,597.35,602.4,354
20101201|2010-10-07 03:00,7,602.4,604.1,601.5,601.5,287
20101201|2010-10-07 03:30,7,602.95,604.5,601.5,602,84
20101201|2010-10-07 04:00,7,601.05,602,601,602,17
20101201|2010-10-07 04:30,7,601.05,602.6,600.85,601.05,150
20101201|2010-10-07 05:00,7,602.75,602.95,598.85,599.5,102
20101201|2010-10-07 05:30,7,600,602,599.75,599.75,18
20101201|2010-10-07 06:00,7,600.2,605,600.2,604.1,62
20101201|2010-10-07 06:30,7,602.55,603.5,599.9,600,63
20101201|2010-10-07 07:00,7,599.95,600,598,598.35,44
20101201|2010-10-07 07:30,7,598.35,600.05,596.45,600,132
20101201|2010-10-07 08:00,7,600.2,600.2,594,597.5,195
20101201|2010-10-07 08:30,7,597.55,597.55,591,592.25,565
20101201|2010-10-07 09:00,7,592.95,596.5,592,595,332
20101201|2010-10-07 09:30,7,593.4,596.5,590.25,592,194
20101201|2010-10-07 10:00,7,592,594,587,593.05,255
20101201|2010-10-07 10:30,7,592.95,595.75,592.3,592.3,77
20101201|2010-10-07 11:00,7,592.3,593.5,586.55,587.2,98
20101201|2010-10-07 11:30,7,586.5,589.8,585,585.9,228
20101201|2010-10-07 12:00,7,585.85,586.75,583.6,584.4,176
20101201|2010-10-07 12:30,7,584.4,584.4,582.25,584,85
20101201|2010-10-07 13:00,7,583.95,591.3,583.3,589.85,117
20101201|2010-10-07 13:30,7,589.95,589.95,586.55,587.5,37
20101201|2010-10-07 14:00,7,587.5,587.6,584.75,585.05,49
20101201|2010-10-07 14:30,7,585.5,587.5,585.5,587.25,7
20101201|2010-10-07 15:00,7,587.7,588,586,588,34
20101201|2010-10-07 16:00,7,588,588,585.95,585.95,10
20101201|2010-10-07 17:00,8,584.25,584.25,583.55,583.55,10
20101201|2010-10-07 17:30,8,586.9,589.25,586.9,589,10
20101201|2010-10-07 18:30,8,588.5,588.5,588.5,588.5,1
20101201|2010-10-07 19:00,8,588,589.9,587.8,589,5
20101201|2010-10-07 19:30,8,587.85,588.6,582.6,582.6,22
20101201|2010-10-07 20:00,8,583,584.1,581.1,584.1,40
20101201|2010-10-07 20:30,8,584.15,585.05,584.15,585.05,6
20101201|2010-10-07 21:00,8,583.8,584.95,583.3,584.95,15
20101201|2010-10-07 21:30,8,585.95,587.7,585.55,587.7,12
20101201|2010-10-07 22:00,8,588.55,588.55,584.9,584.9,20
20101201|2010-10-07 22:30,8,586.7,586.7,584.75,584.75,7
20101201|2010-10-07 23:00,8,586.45,586.45,586.45,586.45,1
20101201|2010-10-08 00:00,8,587.35,587.35,587.35,587.35,2
20101201|2010-10-08 00:30,8,587.6,587.6,585.65,585.65,5
20101201|2010-10-08 01:00,8,585.95,587.45,584.25,584.25,10
20101201|2010-10-08 02:00,8,586.1,586.1,586.1,586.1,6
20101201|2010-10-08 02:30,8,585.5,587.75,585.5,587.75,12
20101201|2010-10-08 03:00,8,586.55,586.55,586.5,586.5,3
20101201|2010-10-08 03:30,8,583.85,583.85,574.5,577.45,280
20101201|2010-10-08 04:00,8,577,579.3,577,578.75,51
20101201|2010-10-08 04:30,8,579,579,576.5,576.75,116
20101201|2010-10-08 05:00,8,576.5,576.5,571,572.8,146
20101201|2010-10-08 05:30,8,572.5,573.95,570.2,571,87
20101201|2010-10-08 06:00,8,573.2,579.95,573.2,579,133
20101201|2010-10-08 06:30,8,579.05,580,578.5,578.5,51
20101201|2010-10-08 07:00,8,579,583,579,582.1,102
20101201|2010-10-08 07:30,8,582.25,590,572.1,573,479
20101201|2010-10-08 08:00,8,575.15,581,570.2,580.25,250
20101201|2010-10-08 08:30,8,580.35,586.9,578.1,586.9,197
20101201|2010-10-08 09:00,8,587.35,591.25,581.5,582,280
20101201|2010-10-08 09:30,8,583,592.5,583,590.05,132
20101201|2010-10-08 10:00,8,590.5,593,589.9,590.7,106
20101201|2010-10-08 10:30,8,590.75,591.3,585.75,586.2,87
20101201|2010-10-08 11:00,8,587.35,589.3,585.75,585.75,38
20101201|2010-10-08 11:30,8,586.95,588.1,585.2,588.1,83
20101201|2010-10-08 12:00,8,588.15,588.5,587,588.5,12
20101201|2010-10-08 12:30,8,588.5,588.5,587.5,587.65,7
20101201|2010-10-08 13:00,8,588.35,588.35,585.15,587.2,64
20101201|2010-10-08 13:30,8,586,587.2,586,587.2,25
20101201|2010-10-08 14:00,8,586.05,587.2,586,587.15,38
20101201|2010-10-08 14:30,8,587.2,587.2,586.25,586.65,24
20101201|2010-10-08 15:00,8,587.05,587.1,586.8,587.1,11
20101201|2010-10-10 17:00,11,586.5,592,582.1,582.1,25
20101201|2010-10-10 17:30,11,583.5,586,583.5,584.45,9
20101201|2010-10-10 18:00,11,587,589.85,587,589,14
20101201|2010-10-10 18:30,11,590.95,592,589,589,24
20101201|2010-10-10 19:00,11,587.15,592,587.15,588.1,13
20101201|2010-10-10 19:30,11,587.15,587.15,587.15,587.15,3
20101201|2010-10-10 20:00,11,590,590,588.1,588.1,3
20101201|2010-10-10 20:30,11,590,592,590,592,5
20101201|2010-10-10 21:00,11,591.95,591.95,589.05,589.05,3
20101201|2010-10-10 21:30,11,589.05,589.05,587.2,588.35,17
20101201|2010-10-10 22:00,11,588.9,590.95,588.9,590.95,7
20101201|2010-10-10 22:30,11,590.95,591,590,590,6
20101201|2010-10-10 23:00,11,590,590,590,590,5
20101201|2010-10-10 23:30,11,590,590,590,590,2
20101201|2010-10-11 00:30,11,589.9,590.45,589.9,590.3,22
20101201|2010-10-11 01:00,11,590,590.45,587,590.45,34
20101201|2010-10-11 01:30,11,589.85,591,589.85,590.9,6
20101201|2010-10-11 02:00,11,589.5,589.95,585.05,585.1,20
20101201|2010-10-11 02:30,11,585.05,586.9,584,586.9,18
20101201|2010-10-11 03:00,11,587.2,587.2,586,586,3
20101201|2010-10-11 03:30,11,586.75,588.2,586.3,588.2,33
20101201|2010-10-11 04:00,11,587.9,587.95,586.8,586.85,25
20101201|2010-10-11 04:30,11,587.05,588.5,587.05,587.2,14
20101201|2010-10-11 05:00,11,586.9,589,586.9,589,37
20101201|2010-10-11 05:30,11,589.5,590,589.1,589.1,47
20101201|2010-10-11 06:00,11,588.45,589.45,588.45,589.45,3
20101201|2010-10-11 06:30,11,589,589,587,587,15
20101201|2010-10-11 07:00,11,586.35,586.35,583.65,584,111
20101201|2010-10-11 07:30,11,584.55,587.7,584.4,586.95,46
20101201|2010-10-11 08:00,11,587.25,587.25,585.05,586,70
20101201|2010-10-11 08:30,11,587.7,587.95,585.4,587.2,29
20101201|2010-10-11 09:00,11,587.25,588.45,586.95,587.35,60
20101201|2010-10-11 09:30,11,587.35,587.35,582.8,585.05,64
20101201|2010-10-11 10:00,11,585.15,586.05,584,584.5,20
20101201|2010-10-11 10:30,11,586,586.1,584.05,584.05,29
20101201|2010-10-11 11:00,11,584.55,586.8,584.55,586.8,13
20101201|2010-10-11 11:30,11,585.85,589,585.3,588.85,53
20101201|2010-10-11 12:00,11,589,590,588.4,588.95,51
20101201|2010-10-11 12:30,11,589,590,589,590,12
20101201|2010-10-11 13:00,11,589.15,589.7,586.85,587.25,19
20101201|2010-10-11 13:30,11,586.7,590.5,586.7,590.5,31
20101201|2010-10-11 14:00,11,590.6,590.6,589.05,589.05,12
20101201|2010-10-11 14:30,11,588.4,589.85,587.05,589.3,25
20101201|2010-10-11 15:00,11,589.45,589.45,589.45,589.45,1
20101201|2010-10-11 15:30,11,588.5,588.5,588.5,588.5,1
20101201|2010-10-11 18:30,12,589.6,589.6,589.6,589.6,1
20101201|2010-10-11 19:00,12,590.95,592.2,590,590,21
20101201|2010-10-11 19:30,12,589.6,592.2,588.85,589.05,36
20101201|2010-10-11 20:00,12,589.2,589.2,587.05,587.05,3
20101201|2010-10-11 21:00,12,587.05,587.05,585,585,12
20101201|2010-10-11 21:30,12,587.65,587.65,587.65,587.65,1
20101201|2010-10-11 22:00,12,587.5,587.55,587.5,587.5,5
20101201|2010-10-11 22:30,12,588.65,588.65,588.1,588.1,3
20101201|2010-10-11 23:00,12,588,588,588,588,1
20101201|2010-10-11 23:30,12,587.5,587.5,586.6,586.6,3
20101201|2010-10-12 00:00,12,586.25,586.25,585.65,585.65,13
20101201|2010-10-12 00:30,12,585.7,585.7,582.9,582.95,30
20101201|2010-10-12 01:00,12,582.9,582.95,582.9,582.95,3
20101201|2010-10-12 01:30,12,583.4,585,583.4,585,8
20101201|2010-10-12 02:00,12,584.35,584.35,584.3,584.3,3
20101201|2010-10-12 02:30,12,584,584.65,583,583,6
20101201|2010-10-12 03:00,12,583.2,583.5,582.85,583,13
20101201|2010-10-12 03:30,12,583,583,579.05,580,26
20101201|2010-10-12 04:00,12,580,581.35,578,580.75,151
20101201|2010-10-12 04:30,12,580.25,581.45,580.25,580.5,12
20101201|2010-10-12 05:00,12,580.85,581.5,576.3,576.5,225
20101201|2010-10-12 05:30,12,577.75,579,577.75,579,73
20101201|2010-10-12 06:00,12,579.05,580.35,578.5,580.35,24
20101201|2010-10-12 06:30,12,579.75,583.3,579.75,583.3,36
20101201|2010-10-12 07:00,12,582.8,584,582.75,583.9,29
20101201|2010-10-12 07:30,12,583.45,588.95,583.4,586,119
20101201|2010-10-12 08:00,12,585,590.15,585,590,58
20101201|2010-10-12 08:30,12,590.15,591,585.65,589.2,118
20101201|2010-10-12 09:00,12,588.55,591,588.3,588.3,60
20101201|2010-10-12 09:30,12,589.1,589.45,587.05,587.45,111
20101201|2010-10-12 10:00,12,587.55,588.8,586.1,586.25,96
20101201|2010-10-12 10:30,12,586.25,586.55,585.6,586,23
20101201|2010-10-12 11:00,12,587.45,587.6,579.3,580,162
20101201|2010-10-12 11:30,12,580,581.05,579.2,581.05,125
20101201|2010-10-12 12:00,12,581.5,581.5,578.6,579,85
20101201|2010-10-12 12:30,12,578.7,581,578.45,580.8,135
20101201|2010-10-12 13:00,12,580.8,585.5,580.15,581.5,83
20101201|2010-10-12 13:30,12,581,582.05,580,581.35,26
20101201|2010-10-12 14:00,12,580.75,584.05,580.75,583.5,45
20101201|2010-10-12 14:30,12,582.95,583.6,582.45,583.45,33
20101201|2010-10-12 15:00,12,583.3,585.25,582.6,585.25,18
20101201|2010-10-12 15:30,12,585.35,585.7,585.35,585.65,10
20101201|2010-10-12 17:30,13,586.15,586.2,586.15,586.2,2
20101201|2010-10-12 18:00,13,585.85,586.8,585.85,586.8,8
20101201|2010-10-12 19:00,13,586,588,586,588,20
20101201|2010-10-12 19:30,13,588,590,588,590,20
20101201|2010-10-12 20:00,13,590.05,595.25,590.05,594,90
20101201|2010-10-12 20:30,13,593.95,594,592.1,592.25,23
20101201|2010-10-12 21:00,13,592,592,591.65,592,17
20101201|2010-10-12 21:30,13,592,593,592,593,12
20101201|2010-10-12 22:00,13,590.5,591.5,590,591.5,7
20101201|2010-10-12 22:30,13,592.4,592.4,592.4,592.4,1
20101201|2010-10-13 00:00,13,592.35,592.45,590,590,22
20101201|2010-10-13 00:30,13,590.05,590.05,590,590,12
20101201|2010-10-13 01:00,13,589.5,594,589.35,593.75,62
20101201|2010-10-13 01:30,13,591.8,593.5,591.8,592.5,21
20101201|2010-10-13 02:00,13,592.05,593.85,592.05,593,34
20101201|2010-10-13 02:30,13,592.5,594,592.15,594,51
20101201|2010-10-13 03:00,13,594.45,595,593.4,593.4,69
20101201|2010-10-13 03:30,13,593.2,594,592.5,592.8,31
20101201|2010-10-13 04:00,13,593.6,594,592.8,592.8,27
20101201|2010-10-13 04:30,13,593.5,593.5,593,593.5,10
20101201|2010-10-13 05:00,13,593.05,593.25,590.55,593,62
20101201|2010-10-13 05:30,13,593,593.6,593,593.6,22
20101201|2010-10-13 06:00,13,593,593.8,593,593.75,34
20101201|2010-10-13 06:30,13,593.8,596,593.3,596,87
20101201|2010-10-13 07:00,13,595.45,595.45,590.3,591.15,85
20101201|2010-10-13 07:30,13,591.2,593.3,589.6,590.8,36
20101201|2010-10-13 08:00,13,591.35,591.35,587.25,589.75,99
20101201|2010-10-13 08:30,13,588.2,589.75,587.15,587.3,77
20101201|2010-10-13 09:00,13,587.55,592.8,587.55,591.6,228
20101201|2010-10-13 09:30,13,591.25,595.6,591,594.15,238
20101201|2010-10-13 10:00,13,594.7,595.55,592.5,592.6,92
20101201|2010-10-13 10:30,13,592.7,593,589.2,591,150
20101201|2010-10-13 11:00,13,591.35,592.85,590.65,590.7,78
20101201|2010-10-13 11:30,13,591.35,594.55,591.3,594.55,86
20101201|2010-10-13 12:00,13,594.55,594.7,592.5,593.55,58
20101201|2010-10-13 12:30,13,593.55,594.8,593,594.5,63
20101201|2010-10-13 13:00,13,593.9,594.5,593.9,594.4,12
20101201|2010-10-13 13:30,13,593.15,595.25,593.15,595,34
20101201|2010-10-13 14:00,13,594.95,595,593.15,594,24
20101201|2010-10-13 14:30,13,594.45,595.3,594.2,594.45,30
20101201|2010-10-13 15:00,13,595.15,595.85,594.7,595.7,26
20101201|2010-10-13 15:30,13,595.7,595.7,594.75,594.85,16
20101201|2010-10-13 16:00,13,595.1,595.15,595.1,595.15,3
20101201|2010-10-13 17:00,14,595.85,598.55,595.85,597.3,53
20101201|2010-10-13 17:30,14,598.75,599.5,598.35,598.35,5
20101201|2010-10-13 18:00,14,598.55,598.55,596.85,596.85,4
20101201|2010-10-13 19:00,14,598.85,601,598.85,601,64
20101201|2010-10-13 19:30,14,601,601.95,601,601.9,27
20101201|2010-10-13 20:00,14,602.75,603,601.4,602.2,20
20101201|2010-10-13 20:30,14,604,604,604,604,2
20101201|2010-10-13 21:00,14,604.35,605,603.3,603.3,22
20101201|2010-10-13 21:30,14,603.55,603.55,602.8,602.8,9
20101201|2010-10-13 22:00,14,601.8,602.05,600.1,600.1,12
20101201|2010-10-13 22:30,14,598,602.55,598,602.55,23
20101201|2010-10-13 23:00,14,602,602,601.6,601.6,2
20101201|2010-10-13 23:30,14,602.1,602.1,602.1,602.1,1
20101201|2010-10-14 00:00,14,602,602,601.5,601.5,2
20101201|2010-10-14 00:30,14,603,603,601,603,4
20101201|2010-10-14 01:00,14,600.9,601.5,600.9,601.5,27
20101201|2010-10-14 01:30,14,602,604,602,603,85
20101201|2010-10-14 02:00,14,603,604,602.15,604,115
20101201|2010-10-14 02:30,14,603.95,604,601.65,601.65,62
20101201|2010-10-14 03:00,14,603.4,603.45,599.95,600.05,86
20101201|2010-10-14 03:30,14,600.5,600.5,596.6,596.85,81
20101201|2010-10-14 04:00,14,596.85,601.45,596.85,600.85,101
20101201|2010-10-14 04:30,14,601.75,602.15,599.25,599.25,96
20101201|2010-10-14 05:00,14,599,599.35,597.5,598.05,50
20101201|2010-10-14 05:30,14,598.3,598.95,597.5,598.95,29
20101201|2010-10-14 06:00,14,597.55,600.1,597.55,600.1,21
20101201|2010-10-14 06:30,14,599.95,600,599,599,44
20101201|2010-10-14 07:00,14,599.6,599.6,597.6,597.6,26
20101201|2010-10-14 07:30,14,598.15,599.95,597,598.05,162
20101201|2010-10-14 08:00,14,598.6,601.5,597.95,598,195
20101201|2010-10-14 08:30,14,598.5,600.55,597.5,597.5,175
20101201|2010-10-14 09:00,14,597.5,602.5,597,601.5,175
20101201|2010-10-14 09:30,14,601.45,604.5,601.4,603.65,322
20101201|2010-10-14 10:00,14,603.05,604,600.4,600.95,93
20101201|2010-10-14 10:30,14,601,604,599.45,601.9,114
20101201|2010-10-14 11:00,14,601.8,602.25,600.45,601.8,57
20101201|2010-10-14 11:30,14,602,602,600,601.3,58
20101201|2010-10-14 12:00,14,601.3,602.25,599.35,602.25,64
20101201|2010-10-14 12:30,14,601,602.35,600.95,601.5,14
20101201|2010-10-14 13:00,14,601.05,602.4,601.05,601.55,12
20101201|2010-10-14 13:30,14,602.45,603,602.2,602.8,25
20101201|2010-10-14 14:00,14,601.6,601.6,599.25,601,14
20101201|2010-10-14 14:30,14,603.25,603.6,602,603.5,29
20101201|2010-10-14 15:00,14,603.65,603.9,603.65,603.8,25
20101201|2010-10-14 15:30,14,603.7,603.7,603.5,603.5,4
20101201|2010-10-14 16:00,14,603.65,603.65,603.65,603.65,1
20101201|2010-10-14 17:00,15,601.1,604,600.9,604,7
20101201|2010-10-14 17:30,15,604.2,604.25,602.1,602.1,14
20101201|2010-10-14 18:00,15,604.65,605.5,604.65,605.5,11
20101201|2010-10-14 18:30,15,602.55,602.55,601.65,601.65,5
20101201|2010-10-14 19:00,15,601.1,601.1,600.9,601,6
20101201|2010-10-14 19:30,15,600.75,600.75,598.55,599.8,8
20101201|2010-10-14 20:00,15,601.4,602.5,601.4,602.5,3
20101201|2010-10-14 20:30,15,602.5,602.5,602.5,602.5,5
20101201|2010-10-14 21:00,15,601.55,601.55,601.5,601.5,3
20101201|2010-10-14 22:30,15,602.4,602.4,601.6,601.6,2
20101201|2010-10-14 23:00,15,600,600,599.8,599.8,3
20101201|2010-10-15 00:00,15,600.1,600.1,600.1,600.1,1
20101201|2010-10-15 00:30,15,598.6,602.45,598.3,601.65,12
20101201|2010-10-15 01:00,15,602.25,602.25,602.25,602.25,3
20101201|2010-10-15 01:30,15,602.5,602.5,602.5,602.5,2
20101201|2010-10-15 02:00,15,602.5,602.5,597,597,41
20101201|2010-10-15 02:30,15,597.15,599.45,597,597.4,21
20101201|2010-10-15 03:00,15,598.05,599.25,597.25,599,30
20101201|2010-10-15 03:30,15,598.5,598.5,597.15,597.15,11
20101201|2010-10-15 04:00,15,598,599.2,597.35,597.4,16
20101201|2010-10-15 04:30,15,597.05,598,596.1,598,37
20101201|2010-10-15 05:00,15,598.95,599.25,598.5,598.5,13
20101201|2010-10-15 05:30,15,598.65,598.65,597.3,597.3,9
20101201|2010-10-15 06:00,15,596.8,598.5,596.5,597,25
20101201|2010-10-15 06:30,15,597,597.35,594.75,596.95,36
20101201|2010-10-15 07:00,15,598,599.25,597.1,597.2,145
20101201|2010-10-15 07:30,15,598.2,599.35,592.6,593.8,230
20101201|2010-10-15 08:00,15,593.8,595.95,590.1,595.95,215
20101201|2010-10-15 08:30,15,595.1,597,591.2,592.3,68
20101201|2010-10-15 09:00,15,592.8,594.15,589.75,590.8,178
20101201|2010-10-15 09:30,15,590.6,594.05,590.6,592.5,78
20101201|2010-10-15 10:00,15,593.15,595.9,592.15,595.85,88
20101201|2010-10-15 10:30,15,596.2,597.85,591.5,591.5,185
20101201|2010-10-15 11:00,15,591.65,591.65,588,588.65,266
20101201|2010-10-15 11:30,15,589.55,590.9,588.1,588.6,154
20101201|2010-10-15 12:00,15,588.5,589.3,588,588.7,115
20101201|2010-10-15 12:30,15,589.1,589.15,586.6,586.75,110
20101201|2010-10-15 13:00,15,587.45,590.45,587.2,588.75,32
20101201|2010-10-15 13:30,15,589.05,590,589.05,590,7
20101201|2010-10-15 14:00,15,589,589,589,589,1
20101201|2010-10-15 14:30,15,589.95,591.95,589.3,591.95,14
20101201|2010-10-15 15:00,15,589.6,591.5,589.6,591.45,6
20101201|2010-10-15 15:30,15,590.8,590.85,590.8,590.85,2
20101201|2010-10-15 16:00,15,589.45,589.45,589.45,589.45,1
20101201|2010-10-17 17:00,18,589,590.45,585.4,590,49
20101201|2010-10-17 18:00,18,591,591,591,591,1
20101201|2010-10-17 19:00,18,586.6,587.5,583.65,584.5,56
20101201|2010-10-17 19:30,18,586.65,586.65,579.9,579.9,125
20101201|2010-10-17 20:00,18,580,580.55,575.05,577.75,64
20101201|2010-10-17 20:30,18,576.25,580,575.75,578.5,38
20101201|2010-10-17 21:00,18,578.55,579,578.5,578.55,10
20101201|2010-10-17 21:30,18,578.6,579.15,578.5,579.15,14
20101201|2010-10-17 22:00,18,579.3,579.3,578.5,578.9,13
20101201|2010-10-17 22:30,18,579.45,579.45,579.45,579.45,3
20101201|2010-10-17 23:00,18,579.45,580.55,579.45,580,64
20101201|2010-10-17 23:30,18,579.9,581.4,579.9,580,25
20101201|2010-10-18 00:00,18,580.05,580.1,578,578,27
20101201|2010-10-18 00:30,18,578.95,579.6,577,577.25,44
20101201|2010-10-18 01:00,18,577.45,577.45,571.1,574.75,93
20101201|2010-10-18 01:30,18,575.2,575.2,573.75,574.9,24
20101201|2010-10-18 02:00,18,574.25,574.25,571,571.55,165
20101201|2010-10-18 02:30,18,571.05,573.25,570.55,571.85,34
20101201|2010-10-18 03:00,18,572.5,572.6,567.25,572,178
20101201|2010-10-18 03:30,18,572.5,575.5,572.05,575,75
20101201|2010-10-18 04:00,18,573.1,577,572.75,575.8,46
20101201|2010-10-18 04:30,18,576.7,578.5,575.5,576.3,85
20101201|2010-10-18 05:00,18,578.1,578.1,573.25,576.7,56
20101201|2010-10-18 05:30,18,576.95,578.5,576.1,578,105
20101201|2010-10-18 06:00,18,578,579,577,577,62
20101201|2010-10-18 06:30,18,577,577,575.8,575.85,37
20101201|2010-10-18 07:00,18,576.25,579.45,575.8,578,99
20101201|2010-10-18 07:30,18,578,582,578,582,133
20101201|2010-10-18 08:00,18,581.95,583,580,581.55,277
20101201|2010-10-18 08:30,18,581.95,584,579.9,582,187
20101201|2010-10-18 09:00,18,582.95,589.65,582.95,589,265
20101201|2010-10-18 09:30,18,589.15,591.75,588,591.3,236
20101201|2010-10-18 10:00,18,591.85,592.75,585.4,586.35,172
20101201|2010-10-18 10:30,18,586,587,585.55,586.25,17
20101201|2010-10-18 11:00,18,587.45,587.95,586.95,586.95,8
20101201|2010-10-18 11:30,18,587,589.2,586.85,589.2,42
20101201|2010-10-18 12:00,18,589.2,589.2,587.5,587.5,27
20101201|2010-10-18 12:30,18,587.5,588.7,587.05,588.7,7
20101201|2010-10-18 13:00,18,588.25,589.85,588.25,588.5,7
20101201|2010-10-18 13:30,18,589,591,589,591,48
20101201|2010-10-18 14:00,18,591.2,591.2,591,591,4
20101201|2010-10-18 14:30,18,590.6,592,590.6,592,17
20101201|2010-10-18 15:00,18,592,594.5,591.65,592.55,63
20101201|2010-10-18 15:30,18,592.5,592.55,588.45,588.45,69
20101201|2010-10-18 16:00,18,588.25,588.3,588.25,588.3,6
20101201|2010-10-18 17:30,19,586.5,586.5,586.5,586.5,1
20101201|2010-10-18 18:00,19,588.45,590.45,588.45,589.25,8
20101201|2010-10-18 18:30,19,589.25,589.25,587.35,587.35,17
20101201|2010-10-18 19:00,19,588.45,590.45,588.45,590.45,8
20101201|2010-10-18 19:30,19,590.35,590.45,589.35,590.15,10
20101201|2010-10-18 20:00,19,589.15,589.15,588.35,588.35,3
20101201|2010-10-18 20:30,19,589.1,589.1,589.1,589.1,1
20101201|2010-10-18 21:00,19,587.95,588,587.95,588,3
20101201|2010-10-18 22:30,19,587.45,587.45,586,586,16
20101201|2010-10-18 23:00,19,585.8,588,585.8,586.35,9
20101201|2010-10-18 23:30,19,586.3,586.5,585.75,586,7
20101201|2010-10-19 00:00,19,586,586,585.5,585.5,3
20101201|2010-10-19 00:30,19,585.35,585.35,584,584,24
20101201|2010-10-19 01:00,19,584.25,585,584.25,584.95,23
20101201|2010-10-19 01:30,19,584.5,585.95,584.5,585.5,11
20101201|2010-10-19 02:00,19,584.95,585.15,583.95,585.15,19
20101201|2010-10-19 02:30,19,585,588.7,585,588.7,22
20101201|2010-10-19 03:00,19,587,587.4,585.25,587,38
20101201|2010-10-19 03:30,19,587.95,587.95,585.85,585.85,16
20101201|2010-10-19 04:00,19,585.5,588.35,582.8,587.4,113
20101201|2010-10-19 04:30,19,586.5,586.5,586,586,35
20101201|2010-10-19 05:00,19,586,586,584.9,584.9,7
20101201|2010-10-19 05:30,19,584.8,585.65,584.3,585.55,52
20101201|2010-10-19 06:00,19,585.45,585.45,579,579,161
20101201|2010-10-19 06:30,19,579.15,579.15,574.2,577.2,230
20101201|2010-10-19 07:00,19,577.5,579.7,575.45,575.45,50
20101201|2010-10-19 07:30,19,575.45,576.85,572,573.55,194
20101201|2010-10-19 08:00,19,573.55,575.8,568.1,573,524
20101201|2010-10-19 08:30,19,571.85,575.5,570.5,570.8,231
20101201|2010-10-19 09:00,19,570.75,578.3,570.75,578.05,259
20101201|2010-10-19 09:30,19,578.05,582.6,578.05,579.75,202
20101201|2010-10-19 10:00,19,578.45,579,575.55,578,91
20101201|2010-10-19 10:30,19,578,583,578,583,25
20101201|2010-10-19 11:00,19,583,584,582,582,106
20101201|2010-10-19 11:30,19,581.45,581.5,578,578,60
20101201|2010-10-19 12:00,19,578,578.5,578,578.5,59
20101201|2010-10-19 12:30,19,575.55,578,572.3,574.2,104
20101201|2010-10-19 13:00,19,573.8,574.65,572,572.3,94
20101201|2010-10-19 13:30,19,573.45,573.5,571.55,572,70
20101201|2010-10-19 14:00,19,571.55,572.75,571,571,40
20101201|2010-10-19 14:30,19,571.05,571.55,570.1,570.7,65
20101201|2010-10-19 15:00,19,570.55,570.7,570.05,570.55,13
20101201|2010-10-19 15:30,19,570.3,571.8,570.3,571.8,11
20101201|2010-10-19 16:00,19,570.4,570.45,570.4,570.45,4
20101201|2010-10-19 17:00,20,570.25,571,570.2,571,7
20101201|2010-10-19 18:00,20,571.4,571.4,571,571.05,3
20101201|2010-10-19 18:30,20,571.3,572.95,570.05,572.95,8
20101201|2010-10-19 19:00,20,570.1,571.35,570,571.25,14
20101201|2010-10-19 19:30,20,571.3,573.1,571.3,573,13
20101201|2010-10-19 20:00,20,573.05,573.05,573,573,2
20101201|2010-10-19 20:30,20,572.2,572.2,572.15,572.15,8
20101201|2010-10-19 21:00,20,571.55,573.55,569.2,572.8,56
20101201|2010-10-19 22:00,20,573.95,574,573.1,573.95,9
20101201|2010-10-19 22:30,20,573.15,573.15,572.7,572.7,2
20101201|2010-10-19 23:00,20,574,574.75,574,574.75,14
20101201|2010-10-19 23:30,20,574.75,576,574.75,576,18
20101201|2010-10-20 00:00,20,576.5,577.25,575.95,576.7,21
20101201|2010-10-20 00:30,20,576.1,576.45,575,576.45,29
20101201|2010-10-20 01:00,20,575.1,576.5,575,575.2,21
20101201|2010-10-20 01:30,20,576,577,575.5,575.55,29
20101201|2010-10-20 02:00,20,577.7,577.7,575.8,577,3
20101201|2010-10-20 02:30,20,576.5,577.9,576.25,577.7,38
20101201|2010-10-20 03:00,20,577.7,578,577.1,577.1,25
20101201|2010-10-20 03:30,20,577.65,577.7,577,577.2,46
20101201|2010-10-20 04:00,20,578.55,578.6,576.55,576.8,27
20101201|2010-10-20 04:30,20,576.95,578,575.75,578,20
20101201|2010-10-20 05:00,20,578,579.65,577.95,578,92
20101201|2010-10-20 05:30,20,578.45,580,578.45,579.95,9
20101201|2010-10-20 06:00,20,579.25,581.8,579,581.05,54
20101201|2010-10-20 06:30,20,581,582,581,582,40
20101201|2010-10-20 07:00,20,582.4,583.4,579.95,580.5,66
20101201|2010-10-20 07:30,20,581.6,582.5,578.6,579.75,128
20101201|2010-10-20 08:00,20,578.65,582.35,578.65,580.3,141
20101201|2010-10-20 08:30,20,581.75,585.25,581,581.8,210
20101201|2010-10-20 09:00,20,582.3,585.3,581,584.95,116
20101201|2010-10-20 09:30,20,584.8,587.2,582.8,582.8,161
20101201|2010-10-20 10:00,20,582.8,584,582.4,584,44
20101201|2010-10-20 10:30,20,584.2,588.2,584.2,587,242
20101201|2010-10-20 11:00,20,587.6,588.2,585.5,586.1,77
20101201|2010-10-20 11:30,20,586.5,591,586.1,590.5,282
20101201|2010-10-20 12:00,20,590.8,590.9,587.45,589.35,104
20101201|2010-10-20 12:30,20,589.35,589.35,587,587.1,44
20101201|2010-10-20 13:00,20,587.5,588.45,586.75,586.75,5
20101201|2010-10-20 13:30,20,586.4,590,586.4,590,40
20101201|2010-10-20 14:00,20,589.6,590,588.25,588.4,12
20101201|2010-10-20 14:30,20,588.25,589.85,586.55,589.35,22
20101201|2010-10-20 15:00,20,588,588.75,587.7,587.7,12
20101201|2010-10-20 15:30,20,587.7,588.95,587.7,588.95,10
20101201|2010-10-20 16:00,20,588.95,588.95,588.95,588.95,4
20101201|2010-10-20 19:00,21,587.4,588,587.4,588,3
20101201|2010-10-20 19:30,21,588.4,588.4,588.35,588.4,4
20101201|2010-10-20 20:00,21,588.5,588.5,587,587,4
20101201|2010-10-20 20:30,21,587.9,589.5,587.9,589.2,3
20101201|2010-10-20 21:00,21,589.75,589.75,589.75,589.75,4
20101201|2010-10-20 22:00,21,587.1,587.1,587.05,587.1,3
20101201|2010-10-20 23:00,21,587.05,587.05,586.55,586.55,4
20101201|2010-10-20 23:30,21,586.5,586.5,584.35,585.45,9
20101201|2010-10-21 00:00,21,584.8,585,584.35,584.6,17
20101201|2010-10-21 00:30,21,585,587.9,585,587.25,19
20101201|2010-10-21 01:00,21,587.95,589,587.25,589,7
20101201|2010-10-21 01:30,21,589.1,589.3,588.3,589.1,17
20101201|2010-10-21 02:00,21,589.1,589.25,588.3,588.85,26
20101201|2010-10-21 02:30,21,589.55,590.65,589.05,590.25,16
20101201|2010-10-21 03:00,21,592.35,597.5,592.35,595.15,282
20101201|2010-10-21 03:30,21,595.2,598.1,595,598.1,90
20101201|2010-10-21 04:00,21,597.35,597.5,596.4,596.95,27
20101201|2010-10-21 04:30,21,597.5,597.5,596.05,596.45,32
20101201|2010-10-21 05:00,21,595.75,597.65,595.55,596.3,13
20101201|2010-10-21 06:00,21,596,598.1,595.7,598.1,30
20101201|2010-10-21 06:30,21,597.7,597.7,591.4,593.4,130
20101201|2010-10-21 07:00,21,593.75,593.75,590.8,593.25,18
20101201|2010-10-21 07:30,21,593.2,597.7,590.35,596.1,145
20101201|2010-10-21 08:00,21,595.25,598.35,594.2,595.05,150
20101201|2010-10-21 08:30,21,595.15,598.75,595.15,598,86
20101201|2010-10-21 09:00,21,598,599.85,595.5,599.55,138
20101201|2010-10-21 09:30,21,599.55,599.8,597.35,598.2,129
20101201|2010-10-21 10:00,21,598.15,598.7,595.05,595.95,163
20101201|2010-10-21 10:30,21,595.55,596.5,591.15,592,185
20101201|2010-10-21 11:00,21,592,594.05,589.5,592.25,107
20101201|2010-10-21 11:30,21,592.4,592.4,585.25,585.9,266
20101201|2010-10-21 12:00,21,585.3,586.55,584.3,585.6,86
20101201|2010-10-21 12:30,21,584.45,586.25,582.3,583.3,38
20101201|2010-10-21 13:00,21,582.8,585.55,582.8,585.45,10
20101201|2010-10-21 13:30,21,585.45,588.3,585,587.1,80
20101201|2010-10-21 14:00,21,587.1,588.8,586.35,588.8,31
20101201|2010-10-21 14:30,21,589.15,591.95,587.65,589,101
20101201|2010-10-21 15:00,21,589.4,589.4,588.45,588.45,2
20101201|2010-10-21 15:30,21,587.75,587.75,587.75,587.75,1
20101201|2010-10-21 16:00,21,588.1,588.1,587.4,588,13
20101201|2010-10-21 17:00,22,586.4,587.65,586.4,587.65,14
20101201|2010-10-21 17:30,22,587,587.8,586.75,587.55,15
20101201|2010-10-21 18:00,22,588.5,588.5,587.6,587.75,6
20101201|2010-10-21 18:30,22,588.9,590.6,588.9,590.6,13
20101201|2010-10-21 19:00,22,590.45,591,587.95,587.95,16
20101201|2010-10-21 19:30,22,589.75,589.75,589.75,589.75,1
20101201|2010-10-21 20:30,22,589.65,589.7,589.65,589.65,3
20101201|2010-10-21 21:30,22,588.9,588.9,588.9,588.9,1
20101201|2010-10-21 22:00,22,589.25,589.25,589.25,589.25,1
20101201|2010-10-21 22:30,22,590.3,590.3,589.9,589.9,6
20101201|2010-10-21 23:00,22,590,590.7,590,590.7,5
20101201|2010-10-21 23:30,22,591,591.8,590.65,590.65,18
20101201|2010-10-22 00:30,22,591.7,591.8,591.65,591.8,7
20101201|2010-10-22 01:00,22,591.85,593.8,591.85,593.8,3
20101201|2010-10-22 01:30,22,594.5,594.9,591.15,591.15,19
20101201|2010-10-22 02:00,22,592.25,592.25,586.65,586.65,52
20101201|2010-10-22 02:30,22,587.5,587.55,584.1,585.4,52
20101201|2010-10-22 03:00,22,584.65,584.65,583,583.3,29
20101201|2010-10-22 03:30,22,583.3,584,583.3,584,10
20101201|2010-10-22 04:00,22,584.9,586.25,584.1,584.5,78
20101201|2010-10-22 04:30,22,584.5,584.9,582.8,583.15,34
20101201|2010-10-22 05:00,22,583.5,583.5,581,582,92
20101201|2010-10-22 05:30,22,582,583,581.95,583,105
20101201|2010-10-22 06:00,22,583.65,585.05,582.9,585.05,39
20101201|2010-10-22 06:30,22,585,587.7,583.65,583.85,159
20101201|2010-10-22 07:00,22,583.75,584.5,578.35,580.4,129
20101201|2010-10-22 07:30,22,581.2,585,580.25,585,100
20101201|2010-10-22 08:00,22,583.95,587.35,583.95,586.6,109
20101201|2010-10-22 08:30,22,586,588.1,585.5,587,134
20101201|2010-10-22 09:00,22,586.85,592,586.85,588.05,113
20101201|2010-10-22 09:30,22,588.55,590,587.3,589.1,83
20101201|2010-10-22 10:00,22,589.6,592.25,589.55,591.15,146
20101201|2010-10-22 10:30,22,591.05,592,589,589.45,84
20101201|2010-10-22 11:00,22,588.15,590.65,588,589.1,62
20101201|2010-10-22 11:30,22,589.7,592.55,588,592.55,149
20101201|2010-10-22 12:00,22,592.9,592.9,590,590,88
20101201|2010-10-22 12:30,22,591.15,591.65,591.15,591.65,11
20101201|2010-10-22 13:00,22,591.4,591.65,591.4,591.6,17
20101201|2010-10-22 13:30,22,590.9,591.6,590.2,591.6,26
20101201|2010-10-22 14:00,22,592,592,590.5,590.5,10
20101201|2010-10-22 14:30,22,591.95,592.5,591.5,592.5,7
20101201|2010-10-22 15:00,22,593,593,592.35,593,5
20101201|2010-10-22 15:30,22,592,592,592,592,1
20101201|2010-10-22 16:00,22,591.1,591.1,591.1,591.1,1
20101201|2010-10-24 17:00,25,593.75,593.75,593,593,8
20101201|2010-10-24 17:30,25,592.75,593.75,592.75,593.75,2
20101201|2010-10-24 18:00,25,592.75,592.75,589.95,589.95,8
20101201|2010-10-24 18:30,25,592.45,592.45,592.45,592.45,1
20101201|2010-10-24 19:00,25,592.45,594,592.45,594,39
20101201|2010-10-24 19:30,25,594.5,595,594.5,595,10
20101201|2010-10-24 20:00,25,595,595.5,594.7,595.5,10
20101201|2010-10-24 20:30,25,595.5,598,595.5,598,46
20101201|2010-10-24 21:00,25,598,600.5,598,599,37
20101201|2010-10-24 21:30,25,599.95,600,599.05,599.5,14
20101201|2010-10-24 22:00,25,599.5,599.5,599.5,599.5,3
20101201|2010-10-24 22:30,25,599.5,599.5,598.85,599.5,11
20101201|2010-10-24 23:00,25,598.9,599.75,598.9,599.75,3
20101201|2010-10-24 23:30,25,600.45,600.5,600.45,600.5,11
20101201|2010-10-25 00:00,25,599.4,601,599.4,599.85,20
20101201|2010-10-25 00:30,25,601,602.45,601,602.45,18
20101201|2010-10-25 01:00,25,602.4,603.6,601.65,601.65,14
20101201|2010-10-25 01:30,25,603.5,620,603,619.75,329
20101201|2010-10-25 02:00,25,618.2,618.2,611.25,613.9,306
20101201|2010-10-25 02:30,25,611.75,614.4,610.35,614.4,126
20101201|2010-10-25 03:00,25,612.6,612.85,609,610.65,73
20101201|2010-10-25 03:30,25,611.2,611.25,606.65,608.9,188
20101201|2010-10-25 04:00,25,609.5,610.45,607.2,609.45,42
20101201|2010-10-25 04:30,25,609.45,610.6,608.5,609.1,30
20101201|2010-10-25 05:00,25,609.75,610.85,608.65,608.75,32
20101201|2010-10-25 05:30,25,609.2,611.45,609.2,610.05,29
20101201|2010-10-25 06:00,25,608.7,608.7,605.9,607,24
20101201|2010-10-25 06:30,25,608.15,610.15,605,610.15,57
20101201|2010-10-25 07:00,25,609.85,611.5,608.35,610.05,63
20101201|2010-10-25 07:30,25,611.2,613.5,609.25,612.5,102
20101201|2010-10-25 08:00,25,612.9,612.9,610.85,611.8,102
20101201|2010-10-25 08:30,25,612.3,613.3,608.2,609.1,102
20101201|2010-10-25 09:00,25,609,610,607.1,608.5,99
20101201|2010-10-25 09:30,25,608.5,609.2,602.75,607.05,152
20101201|2010-10-25 10:00,25,607.15,609,605,609,64
20101201|2010-10-25 10:30,25,609.25,609.9,608.1,609.4,47
20101201|2010-10-25 11:00,25,609.45,609.5,604.8,605.1,77
20101201|2010-10-25 11:30,25,606.5,609.2,606.5,609.2,76
20101201|2010-10-25 12:00,25,609.25,610.2,608.85,609.95,81
20101201|2010-10-25 12:30,25,610,613.4,609,613.4,229
20101201|2010-10-25 13:00,25,613.4,613.7,611.25,611.55,25
20101201|2010-10-25 13:30,25,611.25,612.85,611,612.85,16
20101201|2010-10-25 14:00,25,612.05,613.5,612.05,613.4,13
20101201|2010-10-25 14:30,25,613,613,611.55,612.65,33
20101201|2010-10-25 15:00,25,612.45,612.45,609.95,610,27
20101201|2010-10-25 15:30,25,609.95,610,609.95,610,2
20101201|2010-10-25 17:00,26,610.45,610.45,610.45,610.45,2
20101201|2010-10-25 17:30,26,610.5,611.25,610.5,611.2,9
20101201|2010-10-25 18:00,26,611.05,611.05,608.5,610.8,39
20101201|2010-10-25 18:30,26,612.5,612.5,612.5,612.5,2
20101201|2010-10-25 19:00,26,610,611.25,610,610.9,6
20101201|2010-10-25 19:30,26,612.5,613,612.5,613,19
20101201|2010-10-25 20:00,26,613,613.55,612.6,612.65,20
20101201|2010-10-25 20:30,26,612.65,612.65,612.65,612.65,4
20101201|2010-10-25 21:00,26,612.7,612.7,612.7,612.7,1
20101201|2010-10-25 22:00,26,612.95,613,611.9,612,9
20101201|2010-10-25 22:30,26,612,614.7,612,614.7,18
20101201|2010-10-25 23:00,26,614.7,615,614.05,614.05,21
20101201|2010-10-25 23:30,26,614.05,614.05,614,614.05,7
20101201|2010-10-26 00:00,26,614.05,615.4,614,615.4,37
20101201|2010-10-26 00:30,26,615.5,615.5,614.1,614.1,10
20101201|2010-10-26 01:00,26,615,615,614.4,614.4,4
20101201|2010-10-26 01:30,26,614,614,612,612.05,18
20101201|2010-10-26 02:00,26,612.45,613.95,612.05,612.2,20
20101201|2010-10-26 02:30,26,612.55,612.55,605.5,606.6,103
20101201|2010-10-26 03:00,26,606.65,608,605.7,607,101
20101201|2010-10-26 03:30,26,607.95,608.8,606.5,606.5,28
20101201|2010-10-26 04:00,26,606.2,607.8,604.8,607,48
20101201|2010-10-26 04:30,26,605.75,609.4,602.9,609.4,102
20101201|2010-10-26 05:00,26,610.7,611.1,610.7,610.7,29
20101201|2010-10-26 05:30,26,610.75,611,609.85,609.85,35
20101201|2010-10-26 06:00,26,609.55,610.5,607.95,607.95,20
20101201|2010-10-26 06:30,26,606.9,608,603.65,608,246
20101201|2010-10-26 07:00,26,607.05,607.05,602.9,604.4,161
20101201|2010-10-26 07:30,26,605.4,608,605.4,607.25,65
20101201|2010-10-26 08:00,26,607.05,609.55,606.8,608,204
20101201|2010-10-26 08:30,26,607.95,610.2,605.6,609.25,164
20101201|2010-10-26 09:00,26,609,615.05,608.55,614,205
20101201|2010-10-26 09:30,26,614.6,615.7,612,615,235
20101201|2010-10-26 10:00,26,615.1,615.7,612.6,614,122
20101201|2010-10-26 10:30,26,614.4,627,614,626,661
20101201|2010-10-26 11:00,26,625.85,626,623.55,623.95,249
20101201|2010-10-26 11:30,26,623.55,625.95,622.4,625.45,144
20101201|2010-10-26 12:00,26,625.5,626,624.05,624.05,125
20101201|2010-10-26 12:30,26,624.05,626.35,623.65,625.2,73
20101201|2010-10-26 13:00,26,625.8,626,622.6,624.35,72
20101201|2010-10-26 13:30,26,624.45,625.25,624.1,625,14
20101201|2010-10-26 14:00,26,624.5,625.5,623.15,624.9,22
20101201|2010-10-26 14:30,26,624.95,628.15,623.75,628.15,63
20101201|2010-10-26 15:00,26,628.15,628.35,627.5,628.35,24
20101201|2010-10-26 15:30,26,628.1,628.8,627.8,628.8,16
20101201|2010-10-26 16:00,26,629.5,629.8,629,629,19
20101201|2010-10-26 17:00,27,628.5,631,628.5,631,31
20101201|2010-10-26 17:30,27,630.75,631,629.5,630,20
20101201|2010-10-26 18:00,27,629.2,630.5,629.2,629.85,10
20101201|2010-10-26 18:30,27,629.85,629.85,629,629,17
20101201|2010-10-26 19:00,27,628.7,634.5,628.55,634.5,68
20101201|2010-10-26 19:30,27,634.5,635.25,633.65,635.25,46
20101201|2010-10-26 20:00,27,635.6,639.5,634.75,635.25,108
20101201|2010-10-26 20:30,27,634.55,635.75,632.2,632.5,44
20101201|2010-10-26 21:00,27,633.85,634.75,631.85,633.75,37
20101201|2010-10-26 21:30,27,632,632,631,631,13
20101201|2010-10-26 22:00,27,631.05,631.05,627.35,627.35,40
20101201|2010-10-26 22:30,27,629.3,630.45,628.05,628.55,21
20101201|2010-10-26 23:00,27,627.45,628.8,626,628.8,53
20101201|2010-10-26 23:30,27,627.6,627.6,627,627,8
20101201|2010-10-27 00:00,27,627.05,627.05,627.05,627.05,4
20101201|2010-10-27 00:30,27,628,628,628,628,3
20101201|2010-10-27 01:00,27,627.05,628,627,627,19
20101201|2010-10-27 01:30,27,626.75,628,625.1,625.5,42
20101201|2010-10-27 02:00,27,625.5,625.5,619.5,620.6,162
20101201|2010-10-27 02:30,27,621,623.5,618.75,622,95
20101201|2010-10-27 03:00,27,623.5,623.5,620.3,622.2,74
20101201|2010-10-27 03:30,27,623.5,624.65,622.6,623,137
20101201|2010-10-27 04:00,27,624.85,625,622.65,622.9,38
20101201|2010-10-27 04:30,27,623.5,625,623,624,62
20101201|2010-10-27 05:00,27,623.35,624.5,623,624,21
20101201|2010-10-27 05:30,27,623.95,625.5,623,625.15,87
20101201|2010-10-27 06:00,27,625.5,625.5,623.25,625.5,132
20101201|2010-10-27 06:30,27,624.65,625.05,623.65,623.7,24
20101201|2010-10-27 07:00,27,623.4,623.55,619,622.35,188
20101201|2010-10-27 07:30,27,619.6,623.1,618.6,622.5,151
20101201|2010-10-27 08:00,27,622.4,627.65,622.4,627.65,398
20101201|2010-10-27 08:30,27,627.85,630.15,627.2,628.1,398
20101201|2010-10-27 09:00,27,628.5,630,623,625.3,646
20101201|2010-10-27 09:30,27,626,628.85,624,625,369
20101201|2010-10-27 10:00,27,624.25,624.65,620,623,384
20101201|2010-10-27 10:30,27,623,625,620.4,621.15,159
20101201|2010-10-27 11:00,27,621.45,622.8,619.75,621.45,254
20101201|2010-10-27 11:30,27,621.55,622,617.25,619.95,142
20101201|2010-10-27 12:00,27,619.3,619.3,612.85,617.2,384
20101201|2010-10-27 12:30,27,617.1,617.1,615.75,617,46
20101201|2010-10-27 13:00,27,617,618.9,616.9,617.5,40
20101201|2010-10-27 13:30,27,617.55,618.95,616.9,617.3,48
20101201|2010-10-27 14:00,27,616.2,617.9,616.2,617.9,22
20101201|2010-10-27 14:30,27,617.95,619,617.7,618.55,93
20101201|2010-10-27 15:00,27,618.45,618.8,618,618.6,29
20101201|2010-10-27 15:30,27,617.9,617.9,617.9,617.9,1
20101201|2010-10-27 16:00,27,618.95,619,618.6,619,7
20101201|2010-10-27 17:30,28,618.95,619,618.95,619,13
20101201|2010-10-27 18:30,28,618.95,620,618,620,34
20101201|2010-10-27 19:00,28,620.2,620.2,620.2,620.2,1
20101201|2010-10-27 19:30,28,619.5,619.6,619.5,619.6,6
20101201|2010-10-27 20:00,28,621.25,621.25,620.05,620.95,11
20101201|2010-10-27 20:30,28,619.3,620.4,616.45,619.95,25
20101201|2010-10-27 21:00,28,616.8,616.8,616.8,616.8,3
20101201|2010-10-27 22:00,28,619.7,619.7,619.7,619.7,3
20101201|2010-10-27 22:30,28,619.95,620,619.95,619.95,7
20101201|2010-10-27 23:00,28,619.65,619.65,619.65,619.65,3
20101201|2010-10-27 23:30,28,619,619,617.15,618,45
20101201|2010-10-28 00:00,28,618,618.05,618,618,24
20101201|2010-10-28 00:30,28,618,619,618,619,16
20101201|2010-10-28 01:00,28,618,620.35,618,620,33
20101201|2010-10-28 01:30,28,619.5,620,619.5,620,7
20101201|2010-10-28 02:00,28,620.35,620.85,620,620,15
20101201|2010-10-28 02:30,28,619.5,620.8,619.5,620.8,6
20101201|2010-10-28 03:00,28,620.8,623.85,620.8,623.85,39
20101201|2010-10-28 03:30,28,622.65,626.4,622.65,625.65,43
20101201|2010-10-28 04:00,28,626,626.35,624,624,56
20101201|2010-10-28 04:30,28,623.8,623.9,623.05,623.3,14
20101201|2010-10-28 05:00,28,623.3,624.85,623,624.85,6
20101201|2010-10-28 05:30,28,624.95,625,624.45,625,34
20101201|2010-10-28 06:00,28,625,627.25,624,625.3,28
20101201|2010-10-28 06:30,28,625.3,625.3,623.7,623.7,29
20101201|2010-10-28 07:00,28,624.25,627,624.25,627,68
20101201|2010-10-28 07:30,28,625.8,627.05,624.1,625.6,64
20101201|2010-10-28 08:00,28,626.6,631.45,626.4,630,210
20101201|2010-10-28 08:30,28,629.5,630.3,626.35,627.6,224
20101201|2010-10-28 09:00,28,627.6,631.75,627.6,628,126
20101201|2010-10-28 09:30,28,628.8,629.8,626.55,626.9,99
20101201|2010-10-28 10:00,28,626.9,631.7,626.7,631.35,152
20101201|2010-10-28 10:30,28,630.1,630.5,626.5,626.5,114
20101201|2010-10-28 11:00,28,626.95,630.5,626.5,628.55,105
20101201|2010-10-28 11:30,28,628.3,630.35,627.55,629.8,49
20101201|2010-10-28 12:00,28,629.4,630.35,628,628.35,78
20101201|2010-10-28 12:30,28,628.05,629.45,627.55,628.55,12
20101201|2010-10-28 13:00,28,627.45,629,627.45,629,6
20101201|2010-10-28 13:30,28,628.95,630.6,627.6,630.25,50
20101201|2010-10-28 14:00,28,629.6,629.6,628.25,628.6,16
20101201|2010-10-28 14:30,28,629.2,630.7,628.25,630.7,38
20101201|2010-10-28 15:00,28,629,630.85,629,630.85,7
20101201|2010-10-28 15:30,28,630.75,630.75,630,630,7
20101201|2010-10-28 17:00,29,630,631.2,630,631.2,4
20101201|2010-10-28 17:30,29,630.9,630.9,629.65,629.65,2
20101201|2010-10-28 18:00,29,629.95,630,629,630,15
20101201|2010-10-28 18:30,29,630,631.1,630,631.1,4
20101201|2010-10-28 19:00,29,631.2,631.2,630,630.7,8
20101201|2010-10-28 19:30,29,629,629,629,629,4
20101201|2010-10-28 20:00,29,628.5,628.5,626.45,627.4,24
20101201|2010-10-28 20:30,29,627.5,628.85,627.1,628.85,7
20101201|2010-10-28 21:30,29,629,631.2,629,630.85,11
20101201|2010-10-28 22:00,29,631,633.95,631,633.95,29
20101201|2010-10-28 22:30,29,634,634.9,632.55,632.55,32
20101201|2010-10-28 23:00,29,632.55,632.55,631.9,631.9,6
20101201|2010-10-29 00:00,29,632.3,632.55,632.3,632.5,6
20101201|2010-10-29 00:30,29,633,633.6,633,633.6,3
20101201|2010-10-29 01:00,29,633.15,634.9,633.15,634.9,11
20101201|2010-10-29 01:30,29,634.45,634.45,631.9,633,35
20101201|2010-10-29 02:00,29,633,633,630.55,630.55,48
20101201|2010-10-29 02:30,29,630.7,632.5,630.05,631.35,38
20101201|2010-10-29 03:00,29,630.9,630.9,628.5,629.5,42
20101201|2010-10-29 03:30,29,629.2,629.2,629,629,44
20101201|2010-10-29 04:00,29,629,630,627.6,629.85,120
20101201|2010-10-29 04:30,29,628,629.95,628,628.6,77
20101201|2010-10-29 05:00,29,629.75,631.05,629.55,631.05,13
20101201|2010-10-29 05:30,29,630.75,638.65,630.6,637.5,145
20101201|2010-10-29 06:00,29,637.7,640.5,636,637.25,188
20101201|2010-10-29 06:30,29,637.6,640.3,637.2,640.3,93
20101201|2010-10-29 07:00,29,640.25,643.55,636.95,637.4,254
20101201|2010-10-29 07:30,29,636.9,641.75,636.4,641.15,159
20101201|2010-10-29 08:00,29,640.5,642.6,636.8,639.9,149
20101201|2010-10-29 08:30,29,639.9,640,636.55,640,117
20101201|2010-10-29 09:00,29,640,642.5,640,640,209
20101201|2010-10-29 09:30,29,640.2,640.5,637,638,148
20101201|2010-10-29 10:00,29,637.95,640,637.6,639.95,54
20101201|2010-10-29 10:30,29,640,640,637.5,638,86
20101201|2010-10-29 11:00,29,638.8,641.95,638.8,640.95,126
20101201|2010-10-29 11:30,29,640.4,646.25,640.4,644.25,334
20101201|2010-10-29 12:00,29,644.2,644.9,640,642.5,92
20101201|2010-10-29 12:30,29,642.8,643.5,642.7,642.75,32
20101201|2010-10-29 13:00,29,642.75,643.5,642.7,642.7,26
20101201|2010-10-29 13:30,29,642.55,646.75,642.5,645.15,74
20101201|2010-10-29 14:00,29,645.15,647,645.15,646.6,59
20101201|2010-10-29 14:30,29,647,648.4,646.7,647.4,49
20101201|2010-10-29 15:00,29,646.45,647.8,646.4,647.8,12
20101201|2010-10-29 15:30,29,647.2,648,647.2,647.95,5
20101201|2010-10-29 16:00,29,647.4,647.5,647.4,647.5,2
20101201|2010-10-31 17:00,1,648,651,648,650.5,39
20101201|2010-10-31 17:30,1,651,653.65,651,653.65,11
20101201|2010-10-31 18:00,1,652.1,653.65,651.05,653.45,18
20101201|2010-10-31 18:30,1,652.5,652.5,651,652,33
20101201|2010-10-31 19:00,1,651.95,652,650,650.25,38
20101201|2010-10-31 19:30,1,650.35,650.85,646.35,646.35,13
20101201|2010-10-31 20:00,1,648.7,648.9,648.7,648.9,12
20101201|2010-10-31 20:30,1,646.7,648.95,646.6,648.95,14
20101201|2010-10-31 21:00,1,647.95,647.95,647.9,647.9,3
20101201|2010-10-31 21:30,1,647.9,647.9,647.9,647.9,1
20101201|2010-10-31 22:00,1,647.9,647.9,647.9,647.9,2
20101201|2010-10-31 22:30,1,648.15,648.2,648.15,648.2,2
20101201|2010-10-31 23:00,1,647.95,647.95,647.95,647.95,5
20101201|2010-10-31 23:30,1,648.55,648.55,648.3,648.3,9
20101201|2010-11-01 00:00,1,649.25,650.5,649.25,650.5,5
20101201|2010-11-01 00:30,1,649.65,649.65,649.55,649.55,2
20101201|2010-11-01 01:00,1,649.55,651.55,649.5,651.55,14
20101201|2010-11-01 01:30,1,650.45,652.3,650.45,650.65,46
20101201|2010-11-01 02:00,1,651.25,651.25,650,650,16
20101201|2010-11-01 02:30,1,650.2,653,650,651.5,78
20101201|2010-11-01 03:00,1,651.5,652.3,648,648.5,95
20101201|2010-11-01 03:30,1,648.25,652.15,648.1,652.15,64
20101201|2010-11-01 04:00,1,652,655.5,652,654.8,82
20101201|2010-11-01 04:30,1,653.1,657.3,653.1,654.65,143
20101201|2010-11-01 05:00,1,655.2,655.2,651.95,651.95,71
20101201|2010-11-01 05:30,1,652.1,654,651.9,654,19
20101201|2010-11-01 06:00,1,654.1,655.25,654.05,654.5,63
20101201|2010-11-01 06:30,1,654.95,655.5,654.5,654.5,38
20101201|2010-11-01 07:00,1,654.5,654.5,649.5,651,131
20101201|2010-11-01 07:30,1,650.3,653,646,648.95,190
20101201|2010-11-01 08:00,1,650.05,651.85,649.6,651.35,60
20101201|2010-11-01 08:30,1,651.45,653,648,648.65,175
20101201|2010-11-01 09:00,1,648.9,650,644.65,646.5,189
20101201|2010-11-01 09:30,1,646.6,652.95,646.6,650.5,214
20101201|2010-11-01 10:00,1,650.15,652.1,648.6,649.75,156
20101201|2010-11-01 10:30,1,648.45,651.1,647.2,650.8,144
20101201|2010-11-01 11:00,1,650.35,650.95,648.05,650.25,40
20101201|2010-11-01 11:30,1,650.15,650.15,648.3,649.4,60
20101201|2010-11-01 12:00,1,649.9,650.3,647.3,649.8,62
20101201|2010-11-01 12:30,1,650.25,650.95,649.2,649.2,34
20101201|2010-11-01 13:00,1,648.75,649.1,648.5,648.95,11
20101201|2010-11-01 13:30,1,649.95,651,648.75,651,10
20101201|2010-11-01 14:00,1,650.55,650.55,648,649.25,21
20101201|2010-11-01 14:30,1,649.5,651.3,649.5,651.2,13
20101201|2010-11-01 15:00,1,651.1,651.1,649.35,649.85,12
20101201|2010-11-01 15:30,1,650.95,651.5,650.95,651.5,7
20101201|2010-11-01 16:00,1,651.5,651.5,651.05,651.05,6
20101201|2010-11-01 17:00,2,649,649,649,649,1
20101201|2010-11-01 17:30,2,652.2,652.2,652.1,652.2,3
20101201|2010-11-01 18:00,2,652.2,652.7,652.2,652.7,14
20101201|2010-11-01 18:30,2,651.6,652.5,651.6,652.5,4
20101201|2010-11-01 19:00,2,652.2,652.35,652.05,652.35,3
20101201|2010-11-01 19:30,2,652.35,652.35,648.05,648.05,39
20101201|2010-11-01 20:00,2,648.05,648.05,648,648,12
20101201|2010-11-01 21:00,2,649.25,649.25,649,649,3
20101201|2010-11-01 21:30,2,649.8,649.85,649.8,649.85,3
20101201|2010-11-01 22:00,2,650,650.8,650,650.8,22
20101201|2010-11-01 22:30,2,651.85,652.95,650.65,652.95,14
20101201|2010-11-01 23:30,2,651.05,651.05,651.05,651.05,2
20101201|2010-11-02 00:00,2,651.05,653.4,651.05,653.4,21
20101201|2010-11-02 00:30,2,653,653.2,652.95,652.95,6
20101201|2010-11-02 01:00,2,653,654.5,653,654.5,23
20101201|2010-11-02 01:30,2,653.3,653.3,652.75,653.05,5
20101201|2010-11-02 02:00,2,653.6,655.4,653.6,655,22
20101201|2010-11-02 02:30,2,653,654.1,653,654,16
20101201|2010-11-02 03:00,2,652.3,653.45,651.05,651.85,35
20101201|2010-11-02 03:30,2,653.3,653.8,652.2,653,30
20101201|2010-11-02 04:00,2,652.75,654.2,652.25,653.45,28
20101201|2010-11-02 04:30,2,654,654.05,652.75,652.75,44
20101201|2010-11-02 05:00,2,652.65,656,652.65,655.05,85
20101201|2010-11-02 05:30,2,654.7,654.9,652.75,652.75,40
20101201|2010-11-02 06:00,2,652.4,652.4,650.3,650.65,62
20101201|2010-11-02 06:30,2,652.1,652.1,649.4,650,45
20101201|2010-11-02 07:00,2,650.9,653.5,650.25,653.5,99
20101201|2010-11-02 07:30,2,653.5,654.35,650.9,653.8,61
20101201|2010-11-02 08:00,2,653,653,649.9,651,102
20101201|2010-11-02 08:30,2,651.45,652,648,648.7,134
20101201|2010-11-02 09:00,2,649,651.5,649,650,129
20101201|2010-11-02 09:30,2,649.35,649.35,646.5,647.05,145
20101201|2010-11-02 10:00,2,647.75,649.3,647,647.35,89
20101201|2010-11-02 10:30,2,647.1,648.35,646,647.5,75
20101201|2010-11-02 11:00,2,647.5,650.4,642.5,644.45,314
20101201|2010-11-02 11:30,2,644.2,646.25,643,645.4,195
20101201|2010-11-02 12:00,2,645.4,647.8,644.75,647.8,62
20101201|2010-11-02 12:30,2,647.15,647.5,646.3,646.3,61
20101201|2010-11-02 13:00,2,646.5,646.5,645,645.55,44
20101201|2010-11-02 13:30,2,644.7,645.4,644.25,644.75,52
20101201|2010-11-02 14:00,2,644.9,645.95,644.9,645.95,19
20101201|2010-11-02 14:30,2,645.95,646.35,644.85,645.4,6
20101201|2010-11-02 15:00,2,645.25,645.5,645.25,645.5,3
20101201|2010-11-02 15:30,2,645.55,645.55,644.8,644.8,7
20101201|2010-11-02 16:00,2,645.85,645.85,645.85,645.85,3
20101201|2010-11-02 17:00,3,647.05,647.05,644.5,646.2,11
20101201|2010-11-02 17:30,3,645.05,645.05,644.5,644.5,6
20101201|2010-11-02 18:00,3,645.8,645.8,645.8,645.8,1
20101201|2010-11-02 18:30,3,646.25,646.25,646.25,646.25,1
20101201|2010-11-02 19:00,3,645.8,646.35,645.45,646.35,7
20101201|2010-11-02 19:30,3,645.55,645.55,645.5,645.5,3
20101201|2010-11-02 20:30,3,644.55,644.55,636,636,144
20101201|2010-11-02 21:00,3,635.55,637.95,631.1,637.95,84
20101201|2010-11-02 21:30,3,638.3,638.3,637.8,637.8,3
20101201|2010-11-02 22:00,3,638.3,638.7,638.3,638.7,4
20101201|2010-11-02 22:30,3,638.1,638.1,636.7,638,7
20101201|2010-11-02 23:00,3,638,638.85,638,638.85,3
20101201|2010-11-02 23:30,3,638.8,639,638.8,639,6
20101201|2010-11-03 01:00,3,639,639,638,638.35,24
20101201|2010-11-03 01:30,3,639,639,638,638,7
20101201|2010-11-03 02:00,3,638.2,640.15,637.55,640.15,7
20101201|2010-11-03 02:30,3,641.1,642.45,641,642.45,15
20101201|2010-11-03 03:00,3,642.4,643,640.15,641.95,21
20101201|2010-11-03 03:30,3,642,642.25,640.5,641,29
20101201|2010-11-03 04:00,3,641,641.7,640.55,641.7,9
20101201|2010-11-03 04:30,3,642,644.15,642,643.75,50
20101201|2010-11-03 05:00,3,643.75,644.7,643,644.7,58
20101201|2010-11-03 05:30,3,644.5,644.95,643.5,644.95,61
20101201|2010-11-03 06:00,3,644.5,644.5,643.5,644.15,62
20101201|2010-11-03 06:30,3,644,647.2,644,647.2,78
20101201|2010-11-03 07:00,3,647,647,644.4,644.45,33
20101201|2010-11-03 07:30,3,644.1,646.8,642.55,645.85,204
20101201|2010-11-03 08:00,3,645.15,645.15,637.8,639.6,163
20101201|2010-11-03 08:30,3,639.75,641.05,637.9,638,115
20101201|2010-11-03 09:00,3,638.5,643.75,637,642.95,304
20101201|2010-11-03 09:30,3,642.95,646,638.05,641.45,417
20101201|2010-11-03 10:00,3,641.5,642.2,632.95,637.75,780
20101201|2010-11-03 10:30,3,637.75,643,636.6,641.2,196
20101201|2010-11-03 11:00,3,641.75,641.75,638.5,639.55,71
20101201|2010-11-03 11:30,3,642,642.9,640.4,642.5,180
20101201|2010-11-03 12:00,3,642.3,643.8,641.8,642.3,155
20101201|2010-11-03 12:30,3,642.2,643.5,641.55,643.5,47
20101201|2010-11-03 13:00,3,643.8,646.7,632,634.6,257
20101201|2010-11-03 13:30,3,636,647.2,635,646.2,280
20101201|2010-11-03 14:00,3,646.2,647.2,642.15,644.2,135
20101201|2010-11-03 14:30,3,645.45,647.2,642.7,646.4,26
20101201|2010-11-03 15:00,3,646.45,646.5,646,646.5,9
20101201|2010-11-03 15:30,3,646.95,647.25,646.95,647.25,12
20101201|2010-11-03 16:00,3,646.95,646.95,646.95,646.95,1
20101201|2010-11-03 17:00,4,646.5,646.5,646.3,646.3,3
20101201|2010-11-03 17:30,4,646,646,646,646,1
20101201|2010-11-03 18:00,4,645.45,645.45,644.3,645,19
20101201|2010-11-03 18:30,4,646.5,646.5,645.8,645.8,8
20101201|2010-11-03 19:00,4,645.75,647.25,645.5,647.25,14
20101201|2010-11-03 19:30,4,647.25,650,646.95,650,78
20101201|2010-11-03 20:00,4,650.5,652.25,650,652.25,30
20101201|2010-11-03 20:30,4,652.25,657,652.25,655.5,81
20101201|2010-11-03 21:00,4,655.05,656,654.5,654.55,21
20101201|2010-11-03 21:30,4,655.2,655.4,654.55,654.55,12
20101201|2010-11-03 22:00,4,655.35,655.35,654.15,654.15,10
20101201|2010-11-03 22:30,4,654.25,654.75,654,654.35,16
20101201|2010-11-03 23:00,4,654.4,654.4,654.4,654.4,1
20101201|2010-11-03 23:30,4,654.15,654.7,654.05,654.45,20
20101201|2010-11-04 00:00,4,654.45,654.7,654.45,654.7,5
20101201|2010-11-04 00:30,4,654.75,654.75,654.75,654.75,1
20101201|2010-11-04 01:30,4,653.05,654.5,653,654.5,11
20101201|2010-11-04 02:00,4,654.7,656.65,654.2,654.5,30
20101201|2010-11-04 02:30,4,656.25,662.9,656.25,660,151
20101201|2010-11-04 03:00,4,658.35,664.45,658.05,662.25,72
20101201|2010-11-04 03:30,4,662.25,663.5,658.4,661,100
20101201|2010-11-04 04:00,4,661.45,664.5,661.45,664,143
20101201|2010-11-04 04:30,4,664.5,673,664.5,673,361
20101201|2010-11-04 05:00,4,672.05,673.4,668,668.25,234
20101201|2010-11-04 05:30,4,667.95,671.3,667.1,669.35,74
20101201|2010-11-04 06:00,4,669.65,670.5,668.5,668.5,63
20101201|2010-11-04 06:30,4,668.1,670.25,668.1,669.8,29
20101201|2010-11-04 07:00,4,670.4,675.5,669.4,671.65,218
20101201|2010-11-04 07:30,4,670.55,676.85,670,675.85,254
20101201|2010-11-04 08:00,4,675.15,675.3,668.3,669.6,173
20101201|2010-11-04 08:30,4,670.05,671.7,668.5,669.5,164
20101201|2010-11-04 09:00,4,668.9,673.55,667.5,671.05,233
20101201|2010-11-04 09:30,4,670.65,671.4,669.5,670.4,133
20101201|2010-11-04 10:00,4,670.65,672,667,668.5,240
20101201|2010-11-04 10:30,4,668.6,671,668,670.15,126
20101201|2010-11-04 11:00,4,669.1,670.9,668.55,670.5,94
20101201|2010-11-04 11:30,4,670.25,676.15,670,674.95,328
20101201|2010-11-04 12:00,4,675.3,678,673.6,674.55,173
20101201|2010-11-04 12:30,4,673.75,673.75,668.05,671,155
20101201|2010-11-04 13:00,4,671.3,675.7,670.45,675.4,36
20101201|2010-11-04 13:30,4,675.15,676.45,673.4,675,47
20101201|2010-11-04 14:00,4,676.3,680,674.3,679.05,65
20101201|2010-11-04 14:30,4,679.2,682.5,678.7,681.8,109
20101201|2010-11-04 15:00,4,680.8,682.1,680.8,681.8,18
20101201|2010-11-04 15:30,4,681.15,684,681.15,682.05,18
20101201|2010-11-04 16:00,4,683.85,685,683.5,685,12
20101201|2010-11-04 17:00,5,684.9,685.5,683.2,683.2,12
20101201|2010-11-04 17:30,5,682.15,682.15,682.15,682.15,1
20101201|2010-11-04 18:00,5,682.3,683.15,677.5,677.65,18
20101201|2010-11-04 18:30,5,681.4,683,681.4,681.9,20
20101201|2010-11-04 19:00,5,682.15,683.2,681,683.2,40
20101201|2010-11-04 19:30,5,683.2,683.2,681.15,681.15,5
20101201|2010-11-04 20:00,5,681,685.9,681,685.55,24
20101201|2010-11-04 20:30,5,686.45,689,683,684,54
20101201|2010-11-04 21:00,5,684,684,684,684,38
20101201|2010-11-04 21:30,5,684,684,683,683,35
20101201|2010-11-04 22:00,5,682.35,684,681.85,684,19
20101201|2010-11-04 22:30,5,680.65,680.65,677.5,678.5,21
20101201|2010-11-04 23:00,5,678.5,678.85,678.05,678.85,6
20101201|2010-11-04 23:30,5,678.9,678.9,678.85,678.85,3
20101201|2010-11-05 00:00,5,680.85,680.9,680.85,680.9,8
20101201|2010-11-05 00:30,5,680,680.35,680,680.3,4
20101201|2010-11-05 01:00,5,680.8,680.9,679.8,680.9,20
20101201|2010-11-05 01:30,5,681.55,681.85,681.55,681.55,14
20101201|2010-11-05 02:00,5,679.35,683,679.35,681,24
20101201|2010-11-05 02:30,5,680.95,681.4,678.4,678.45,22
20101201|2010-11-05 03:00,5,680,683.25,680,683.15,53
20101201|2010-11-05 03:30,5,683.15,683.8,680,681.45,103
20101201|2010-11-05 04:00,5,681.3,682.35,676.8,678.8,88
20101201|2010-11-05 04:30,5,678.55,681.5,677.55,680.2,177
20101201|2010-11-05 05:00,5,680,680,677,677.8,46
20101201|2010-11-05 05:30,5,678.35,678.35,673.35,675.35,61
20101201|2010-11-05 06:00,5,675.3,676.25,672.15,676.25,83
20101201|2010-11-05 06:30,5,676.15,676.65,674.5,675.55,88
20101201|2010-11-05 07:00,5,675.05,676.1,673.95,673.95,74
20101201|2010-11-05 07:30,5,673.55,676.5,669.35,675.05,219
20101201|2010-11-05 08:00,5,674.55,678,674.55,677.8,92
20101201|2010-11-05 08:30,5,677.8,688.4,676.8,687.8,310
20101201|2010-11-05 09:00,5,688,690.95,686.5,690.95,299
20101201|2010-11-05 09:30,5,690.9,700.2,689.55,694,584
20101201|2010-11-05 10:00,5,694,699.5,693.05,696,214
20101201|2010-11-05 10:30,5,694.5,695.25,690.75,690.75,202
20101201|2010-11-05 11:00,5,689.6,689.6,684.85,687,298
20101201|2010-11-05 11:30,5,686.95,692.2,683.4,685,207
20101201|2010-11-05 12:00,5,686,688.35,684.95,687,75
20101201|2010-11-05 12:30,5,686.5,687,685,686,45
20101201|2010-11-05 13:00,5,686.25,686.6,685.05,686.6,30
20101201|2010-11-05 13:30,5,686.55,686.6,685,685,49
20101201|2010-11-05 14:00,5,685,685,683.4,684.45,29
20101201|2010-11-05 14:30,5,686,688,685,685.45,65
20101201|2010-11-05 15:00,5,685.8,687,685.2,685.85,13
20101201|2010-11-05 15:30,5,684.6,686.5,684.6,686.5,8
20101201|2010-11-05 16:00,5,686.9,686.9,686.9,686.9,1
20101201|2010-11-07 17:00,8,687,687,685,685,6
20101201|2010-11-07 17:30,8,685,685,684.5,685,11
20101201|2010-11-07 18:00,8,687,689,687,688,21
20101201|2010-11-07 18:30,8,687,687.5,687,687,8
20101201|2010-11-07 19:00,8,687,687,686.25,686.25,3
20101201|2010-11-07 19:30,8,687,687,685.4,685.7,15
20101201|2010-11-07 20:00,8,685.2,687.35,683,683,13
20101201|2010-11-07 20:30,8,685.9,685.9,682.05,684.65,8
20101201|2010-11-07 21:00,8,686.9,686.9,684.55,684.55,2
20101201|2010-11-07 21:30,8,682.55,683,682.55,683,2
20101201|2010-11-07 22:00,8,682.05,683.2,682.05,682.5,4
20101201|2010-11-07 22:30,8,682.05,682.95,681.6,682.9,6
20101201|2010-11-07 23:00,8,682,684.35,682,683.55,7
20101201|2010-11-07 23:30,8,683.6,683.6,683.6,683.6,1
20101201|2010-11-08 00:00,8,684.4,684.4,684.3,684.3,2
20101201|2010-11-08 00:30,8,683.55,683.9,682.7,683.5,10
20101201|2010-11-08 01:00,8,683.8,684.25,683.2,683.95,11
20101201|2010-11-08 01:30,8,684.05,687.95,682.7,685.25,23
20101201|2010-11-08 02:00,8,685.25,687.6,682.5,686.3,68
20101201|2010-11-08 02:30,8,688.25,689.5,688.2,688.65,41
20101201|2010-11-08 03:00,8,687.9,687.9,684.15,685.7,25
20101201|2010-11-08 03:30,8,685.75,689.95,685.35,689.55,33
20101201|2010-11-08 04:00,8,688.05,690.65,688,689.4,45
20101201|2010-11-08 04:30,8,688.3,690.6,688,690.45,46
20101201|2010-11-08 05:00,8,689.6,689.6,688,688.9,45
20101201|2010-11-08 05:30,8,689.35,689.35,688,689.25,57
20101201|2010-11-08 06:00,8,689.75,694.2,689.75,693.5,116
20101201|2010-11-08 06:30,8,693.75,693.75,691.05,692.15,93
20101201|2010-11-08 07:00,8,691.75,697,691,694.45,148
20101201|2010-11-08 07:30,8,694.4,696.1,693,694,134
20101201|2010-11-08 08:00,8,694.1,700.5,693,697.3,425
20101201|2010-11-08 08:30,8,697.25,700.5,696.4,696.7,276
20101201|2010-11-08 09:00,8,697.3,697.7,694.3,696,336
20101201|2010-11-08 09:30,8,696,699,694.85,697.2,127
20101201|2010-11-08 10:00,8,697.2,704.35,696.45,703.5,262
20101201|2010-11-08 10:30,8,703.95,713.95,703.95,713.6,409
20101201|2010-11-08 11:00,8,713.6,713.6,706.8,710.25,170
20101201|2010-11-08 11:30,8,710.35,711,707.5,711,90
20101201|2010-11-08 12:00,8,711.05,711.75,703,703,118
20101201|2010-11-08 12:30,8,705,706,703.75,705.45,43
20101201|2010-11-08 13:00,8,705.35,707.95,705,706.95,53
20101201|2010-11-08 13:30,8,707.3,709.9,706.4,709,25
20101201|2010-11-08 14:00,8,709.35,709.85,707.2,709.15,23
20101201|2010-11-08 14:30,8,708.8,709.15,707.6,708,26
20101201|2010-11-08 15:00,8,706.5,706.5,705.25,706.4,18
20101201|2010-11-08 15:30,8,707.95,708,707.95,708,2
20101201|2010-11-08 16:00,8,708.85,712,708.85,712,3
20101201|2010-11-08 17:00,9,710,712.45,707.7,707.7,4
20101201|2010-11-08 17:30,9,707,707,705.05,705.5,12
20101201|2010-11-08 18:00,9,708,708,704.35,704.35,19
20101201|2010-11-08 18:30,9,704.8,705.5,704.8,705.5,4
20101201|2010-11-08 19:00,9,704.25,708.1,704.15,708.1,15
20101201|2010-11-08 19:30,9,709.2,712.1,708.1,711.3,52
20101201|2010-11-08 20:00,9,712.2,715.25,712,715.1,89
20101201|2010-11-08 20:30,9,714.35,715.9,714,714,52
20101201|2010-11-08 21:00,9,714,714.5,710.8,711.2,45
20101201|2010-11-08 21:30,9,711.95,714.5,711.95,714,27
20101201|2010-11-08 22:00,9,714,714,713,713,8
20101201|2010-11-08 22:30,9,712.9,714,712.9,713,16
20101201|2010-11-08 23:00,9,713,713,713,713,15
20101201|2010-11-08 23:30,9,714,715.45,714,714.9,11
20101201|2010-11-09 00:00,9,715.7,717,715.45,715.5,45
20101201|2010-11-09 00:30,9,715.35,717,715,716.35,29
20101201|2010-11-09 01:00,9,714.3,714.35,713.65,714,26
20101201|2010-11-09 01:30,9,715.4,719,715.35,719,92
20101201|2010-11-09 02:00,9,718.25,719.25,716.15,716.5,83
20101201|2010-11-09 02:30,9,715,716.4,711.5,713,64
20101201|2010-11-09 03:00,9,716.85,718.2,715.6,717.6,59
20101201|2010-11-09 03:30,9,717.25,725.6,717.25,725.1,215
20101201|2010-11-09 04:00,9,722.9,727.5,722.2,727.5,170
20101201|2010-11-09 04:30,9,727.5,731.5,727.5,729,180
20101201|2010-11-09 05:00,9,728.5,731,727.5,731,197
20101201|2010-11-09 05:30,9,731.2,731.9,729.2,731.75,157
20101201|2010-11-09 06:00,9,731.65,733.7,729.65,730.1,91
20101201|2010-11-09 06:30,9,730.55,730.55,727.1,728.6,75
20101201|2010-11-09 07:00,9,728.15,730.9,726.15,727.05,101
20101201|2010-11-09 07:30,9,728.35,728.35,722.2,726.85,292
20101201|2010-11-09 08:00,9,726.35,732.3,725.45,731.1,297
20101201|2010-11-09 08:30,9,731.3,733.3,729.35,732.55,229
20101201|2010-11-09 09:00,9,732.85,735.2,731.5,733.6,469
20101201|2010-11-09 09:30,9,733.05,733.05,726.5,729,315
20101201|2010-11-09 10:00,9,729.65,732.25,728.85,731.65,338
20101201|2010-11-09 10:30,9,731.65,737,731.6,735,256
20101201|2010-11-09 11:00,9,734.75,741.05,734.75,741,296
20101201|2010-11-09 11:30,9,741,743.15,737.85,741.6,308
20101201|2010-11-09 12:00,9,743.1,743.5,729.6,731.7,206
20101201|2010-11-09 12:30,9,731.75,732.65,706.7,712.95,862
20101201|2010-11-09 13:00,9,713.5,721.15,711.8,714.65,160
20101201|2010-11-09 13:30,9,714.7,715.9,711.15,713.25,115
20101201|2010-11-09 14:00,9,711.15,712.75,693.15,694.5,384
20101201|2010-11-09 14:30,9,694.5,694.5,675.1,684.7,643
20101201|2010-11-09 15:00,9,684.5,691.05,681.7,690.3,129
20101201|2010-11-09 15:30,9,693,695,691.85,692.5,53
20101201|2010-11-09 16:00,9,692.5,692.5,685.05,685.05,33
20101201|2010-11-09 17:00,10,694.95,694.95,690.45,693,24
20101201|2010-11-09 17:30,10,692.95,697.55,691.75,697.55,51
20101201|2010-11-09 18:00,10,698,699,695.15,695.15,51
20101201|2010-11-09 18:30,10,696.45,699.9,694.9,699.9,39
20101201|2010-11-09 19:00,10,698.55,700.5,698.5,700.15,61
20101201|2010-11-09 19:30,10,701.45,702.55,700.35,702.1,29
20101201|2010-11-09 20:00,10,703,703,701.2,701.2,29
20101201|2010-11-09 20:30,10,700.55,700.55,687.4,693,113
20101201|2010-11-09 21:00,10,691.5,692.8,687.4,687.4,40
20101201|2010-11-09 21:30,10,688,692.7,687.4,691.1,57
20101201|2010-11-09 22:00,10,689.6,692,687.8,688.15,17
20101201|2010-11-09 22:30,10,691.65,694.05,691.3,693,20
20101201|2010-11-09 23:00,10,693,694.7,693,694.45,24
20101201|2010-11-09 23:30,10,692.7,694.75,692.7,694.75,3
20101201|2010-11-10 00:00,10,694.05,695,692.7,693.2,12
20101201|2010-11-10 00:30,10,695.35,697.75,694.9,696.25,17
20101201|2010-11-10 01:00,10,696.55,700.85,695,700.85,36
20101201|2010-11-10 01:30,10,701.4,705.1,699.2,705.1,117
20101201|2010-11-10 02:00,10,703.9,716.45,701.2,714.8,197
20101201|2010-11-10 02:30,10,715.95,724.4,715.95,716,295
20101201|2010-11-10 03:00,10,716,721.4,713.1,714.4,228
20101201|2010-11-10 03:30,10,713.85,715.25,710.8,710.8,141
20101201|2010-11-10 04:00,10,710.1,710.1,704,704,138
20101201|2010-11-10 04:30,10,703,706.05,701.25,706.05,124
20101201|2010-11-10 05:00,10,705.8,706.5,697.8,699.5,369
20101201|2010-11-10 05:30,10,699.45,703.05,697.8,700,106
20101201|2010-11-10 06:00,10,698,701.8,697.8,700,146
20101201|2010-11-10 06:30,10,702,703,698.55,698.55,83
20101201|2010-11-10 07:00,10,699.5,707.5,699,707.2,190
20101201|2010-11-10 07:30,10,706.7,713.35,698.25,711.5,329
20101201|2010-11-10 08:00,10,711.5,715,706.75,707.95,352
20101201|2010-11-10 08:30,10,707.95,708.25,699,702.5,445
20101201|2010-11-10 09:00,10,702.45,705.3,694.2,694.2,825
20101201|2010-11-10 09:30,10,696,708.4,693.85,708.4,513
20101201|2010-11-10 10:00,10,707,713.35,702.75,713.05,160
20101201|2010-11-10 10:30,10,713,714.9,708.5,711.9,179
20101201|2010-11-10 11:00,10,711.9,712.5,702.6,703,170
20101201|2010-11-10 11:30,10,702.7,705.95,694.6,694.6,196
20101201|2010-11-10 12:00,10,694.35,702.05,692.7,697,303
20101201|2010-11-10 12:30,10,697,704.45,694.25,701.05,60
20101201|2010-11-10 13:00,10,703,704.2,701,701.15,53
20101201|2010-11-10 13:30,10,702.5,702.5,700,701.45,15
20101201|2010-11-10 14:00,10,701.45,702.4,699.25,700.35,43
20101201|2010-11-10 14:30,10,700.3,703.5,700,703.5,32
20101201|2010-11-10 15:00,10,703.85,704,703.85,704,2
20101201|2010-11-10 15:30,10,703,703,699,699,22
20101201|2010-11-10 16:00,10,699.5,700.5,698.85,698.85,7
20101201|2010-11-10 17:00,11,702.6,702.6,697.1,701.2,4
20101201|2010-11-10 18:00,11,701.35,703,699.95,699.95,25
20101201|2010-11-10 18:30,11,700.75,703.65,700.65,703.55,11
20101201|2010-11-10 19:00,11,703,705,703,705,25
20101201|2010-11-10 19:30,11,705.5,708,705.5,706.65,11
20101201|2010-11-10 20:00,11,706.7,709.95,704.95,709.95,51
20101201|2010-11-10 20:30,11,709.95,709.95,708.05,708.05,14
20101201|2010-11-10 21:00,11,709.7,709.75,708.8,709.75,7
20101201|2010-11-10 21:30,11,709.45,710.25,708.95,710.25,11
20101201|2010-11-10 22:00,11,710.05,710.05,708,708,14
20101201|2010-11-10 22:30,11,708.25,711.35,708,709.6,32
20101201|2010-11-10 23:00,11,710.95,712,709.55,712,12
20101201|2010-11-10 23:30,11,711.4,714.5,711.4,713.75,59
20101201|2010-11-11 00:00,11,713.95,713.95,712.6,712.6,11
20101201|2010-11-11 00:30,11,712.6,713.05,709.8,709.8,37
20101201|2010-11-11 01:00,11,711.9,711.95,709.9,710.35,16
20101201|2010-11-11 01:30,11,711.9,713.9,708.2,713.9,35
20101201|2010-11-11 02:00,11,711.95,713.45,711.5,712.1,42
20101201|2010-11-11 02:30,11,712.85,717.9,710.65,716.4,74
20101201|2010-11-11 03:00,11,715.75,716.7,713.3,714.1,39
20101201|2010-11-11 03:30,11,713.25,715.95,713,715.95,82
20101201|2010-11-11 04:00,11,713.55,718.5,713.55,715.3,94
20101201|2010-11-11 04:30,11,715.3,719.55,713.9,718.75,126
20101201|2010-11-11 05:00,11,718.75,722.05,716.5,720.5,229
20101201|2010-11-11 05:30,11,720.95,722.9,718.25,719.5,123
20101201|2010-11-11 06:00,11,719.75,720.05,716.8,718.6,87
20101201|2010-11-11 06:30,11,718.3,718.3,715.2,717.45,179
20101201|2010-11-11 07:00,11,717,721.25,717,717.85,172
20101201|2010-11-11 07:30,11,717.3,719.9,714.9,715,197
20101201|2010-11-11 08:00,11,716.05,720.35,714.3,715,247
20101201|2010-11-11 08:30,11,716.6,717.55,697.2,702.35,635
20101201|2010-11-11 09:00,11,702.6,709.05,698.9,708,524
20101201|2010-11-11 09:30,11,708.55,711.1,706.6,708.7,348
20101201|2010-11-11 10:00,11,708.9,708.95,703.95,704.5,76
20101201|2010-11-11 10:30,11,705.8,707.6,705.05,707.3,72
20101201|2010-11-11 11:00,11,707.5,710,707.2,709.5,68
20101201|2010-11-11 11:30,11,709.7,711.1,704.1,704.15,190
20101201|2010-11-11 12:00,11,704.15,706.6,702.1,704.5,91
20101201|2010-11-11 12:30,11,705.4,706.85,705.05,705.05,11
20101201|2010-11-11 13:00,11,706.05,706.85,705,706.7,24
20101201|2010-11-11 13:30,11,707.05,710.95,707.05,710.5,66
20101201|2010-11-11 14:00,11,710.5,711.45,710.5,711.1,6
20101201|2010-11-11 14:30,11,709.9,712.6,709.9,712.6,35
20101201|2010-11-11 15:00,11,713.3,714.2,713.3,713.4,12
20101201|2010-11-11 15:30,11,712.45,712.45,710.65,712,14
20101201|2010-11-11 16:00,11,711.05,711.05,711,711,3
20101201|2010-11-11 17:00,12,705.15,709.8,705.15,709.8,5
20101201|2010-11-11 17:30,12,708.8,708.8,708.75,708.75,4
20101201|2010-11-11 18:00,12,708.5,709,707.5,708,21
20101201|2010-11-11 18:30,12,708,708,704.9,705.55,10
20101201|2010-11-11 19:00,12,705.55,708.2,701.3,703,23
20101201|2010-11-11 19:30,12,701.5,702,698.15,702,71
20101201|2010-11-11 20:00,12,701.55,701.55,697.7,697.7,33
20101201|2010-11-11 20:30,12,697.7,701.15,697.7,697.7,18
20101201|2010-11-11 21:00,12,697.7,700.1,691.7,692.8,76
20101201|2010-11-11 21:30,12,692,696.95,691.95,693.2,31
20101201|2010-11-11 22:00,12,693.85,694.65,693.8,693.8,22
20101201|2010-11-11 22:30,12,695,696.25,693.85,693.85,18
20101201|2010-11-11 23:00,12,693.85,695.15,693.8,694.05,41
20101201|2010-11-11 23:30,12,693.8,695.9,691.35,695.05,30
20101201|2010-11-12 00:00,12,695.9,697,694.9,695.55,29
20101201|2010-11-12 00:30,12,695.55,695.55,690,692.8,101
20101201|2010-11-12 01:00,12,692.35,692.95,683.3,684.5,119
20101201|2010-11-12 01:30,12,683.25,685,680,682.95,192
20101201|2010-11-12 02:00,12,682.15,684.25,676.2,678.6,206
20101201|2010-11-12 02:30,12,681.45,689.15,678.35,686.35,150
20101201|2010-11-12 03:00,12,686.85,689.7,681.2,681.2,81
20101201|2010-11-12 03:30,12,681.15,684.75,679.3,680.05,85
20101201|2010-11-12 04:00,12,679.75,683.25,677.2,683,111
20101201|2010-11-12 04:30,12,683,700.75,680.5,696,343
20101201|2010-11-12 05:00,12,695.5,695.5,691.1,695.45,100
20101201|2010-11-12 05:30,12,695.4,700,692.25,695.95,121
20101201|2010-11-12 06:00,12,694.55,696.95,693.2,695.5,24
20101201|2010-11-12 06:30,12,697.5,699.05,695,695.4,40
20101201|2010-11-12 07:00,12,695.05,695.2,691.2,691.2,73
20101201|2010-11-12 07:30,12,692,704.15,692,704,204
20101201|2010-11-12 08:00,12,703.5,705,700.8,702.1,202
20101201|2010-11-12 08:30,12,700.25,706,700.2,704.7,136
20101201|2010-11-12 09:00,12,705.4,707,699,703.05,142
20101201|2010-11-12 09:30,12,700.45,701.5,692,695.65,451
20101201|2010-11-12 10:00,12,695.5,696.2,685,685.95,581
20101201|2010-11-12 10:30,12,686,686.05,678.05,681.95,211
20101201|2010-11-12 11:00,12,681.95,683.3,675.4,677.6,200
20101201|2010-11-12 11:30,12,677.5,681.45,672,674.1,456
20101201|2010-11-12 12:00,12,674.1,679.4,673.4,675.05,195
20101201|2010-11-12 12:30,12,676.5,679.25,673,673.2,73
20101201|2010-11-12 13:00,12,673,676,672,675.35,43
20101201|2010-11-12 13:30,12,674.4,674.75,673.7,674,35
20101201|2010-11-12 14:00,12,674.15,679.5,674.15,676.95,28
20101201|2010-11-12 14:30,12,678.95,682.35,676.4,681.25,60
20101201|2010-11-12 15:00,12,682.35,682.35,677.6,678,8
20101201|2010-11-12 15:30,12,678,678,677,677.3,10
20101201|2010-11-12 16:00,12,678.95,678.95,678.95,678.95,1
20101201|2010-11-14 17:00,15,673.65,680.5,673.65,677.9,27
20101201|2010-11-14 17:30,15,675.65,676,673.7,676,7
20101201|2010-11-14 18:00,15,677.85,684.4,677.85,684,54
20101201|2010-11-14 18:30,15,684.15,685.3,681.05,681.05,38
20101201|2010-11-14 19:00,15,681.15,684.3,680.6,684.3,14
20101201|2010-11-14 19:30,15,684.3,686.1,684.3,685.9,18
20101201|2010-11-14 20:00,15,686.1,689,681.3,681.3,47
20101201|2010-11-14 20:30,15,683,683,678.05,680.15,18
20101201|2010-11-14 21:00,15,679.15,679.15,677,677.05,12
20101201|2010-11-14 21:30,15,677.05,678.45,675.2,675.2,39
20101201|2010-11-14 22:00,15,676.65,678.6,676.05,676.05,16
20101201|2010-11-14 22:30,15,677.5,677.5,677.5,677.5,1
20101201|2010-11-14 23:00,15,677.5,678.95,677.5,678.95,2
20101201|2010-11-14 23:30,15,676.05,676.05,669.6,671.4,40
20101201|2010-11-15 00:00,15,670.6,673.95,669.95,670.35,19
20101201|2010-11-15 00:30,15,672.3,674,671.3,673.15,10
20101201|2010-11-15 01:00,15,674.05,675.6,673.1,674.5,21
20101201|2010-11-15 01:30,15,676.8,677.45,671.5,673.5,34
20101201|2010-11-15 02:00,15,673.5,673.6,669.75,670,121
20101201|2010-11-15 02:30,15,668.45,669.05,664.5,667.8,120
20101201|2010-11-15 03:00,15,668.55,670.75,668.55,669.2,27
20101201|2010-11-15 03:30,15,669.95,672.2,669.5,672.2,95
20101201|2010-11-15 04:00,15,672.2,675.1,670.8,673.85,127
20101201|2010-11-15 04:30,15,671.25,673,669.95,670.9,58
20101201|2010-11-15 05:00,15,671.5,678.3,671.4,674.55,71
20101201|2010-11-15 05:30,15,675,677.5,673.85,673.85,41
20101201|2010-11-15 06:00,15,673.9,677.35,673.35,675.25,51
20101201|2010-11-15 06:30,15,675.25,680.25,675.25,678.5,75
20101201|2010-11-15 07:00,15,678.5,678.5,673,675.5,111
20101201|2010-11-15 07:30,15,675.5,680.85,670.95,672.7,236
20101201|2010-11-15 08:00,15,673.5,682.65,673.5,681.2,323
20101201|2010-11-15 08:30,15,681.3,684,677.9,682.5,208
20101201|2010-11-15 09:00,15,683.4,685.5,680.2,685.5,255
20101201|2010-11-15 09:30,15,686,689.4,685.45,686.8,209
20101201|2010-11-15 10:00,15,686.5,686.55,682,683.35,161
20101201|2010-11-15 10:30,15,683.35,685.55,683.15,685.05,124
20101201|2010-11-15 11:00,15,685.2,685.55,681,681.05,112
20101201|2010-11-15 11:30,15,680.95,682.1,680,681,157
20101201|2010-11-15 12:00,15,681.1,681.4,679,679,62
20101201|2010-11-15 12:30,15,679.05,681.05,677.15,677.15,66
20101201|2010-11-15 13:00,15,677.8,679.25,676,676,22
20101201|2010-11-15 13:30,15,677.1,677.1,673.4,673.4,68
20101201|2010-11-15 14:00,15,672.8,674.9,672.3,673.45,24
20101201|2010-11-15 14:30,15,672.65,672.65,668.95,670.2,48
20101201|2010-11-15 15:00,15,670.25,671.5,670,671.5,19
20101201|2010-11-15 15:30,15,671.5,672.75,670,670,9
20101201|2010-11-15 16:00,15,674.35,674.35,674.35,674.35,1
20101201|2010-11-15 17:00,16,672.85,674.1,671,674.1,16
20101201|2010-11-15 17:30,16,672.15,672.15,672,672.05,8
20101201|2010-11-15 18:00,16,673.3,673.3,673.3,673.3,2
20101201|2010-11-15 18:30,16,672.45,676,672.4,675.1,29
20101201|2010-11-15 19:00,16,675.95,675.95,675.95,675.95,1
20101201|2010-11-15 19:30,16,672.55,673.7,670.75,671.1,9
20101201|2010-11-15 20:00,16,672,672,671.95,671.95,3
20101201|2010-11-15 20:30,16,671.95,672.85,671.95,672.35,9
20101201|2010-11-15 21:00,16,672.35,672.35,669.45,670.5,38
20101201|2010-11-15 21:30,16,670,670.4,670,670.4,6
20101201|2010-11-15 22:30,16,675,676,675,676,3
20101201|2010-11-15 23:00,16,675.6,678.75,675.6,677.2,16
20101201|2010-11-15 23:30,16,677.2,677.2,674,675.95,8
20101201|2010-11-16 00:00,16,676.2,676.55,672.75,674,76
20101201|2010-11-16 00:30,16,674.05,674.05,671.55,673,30
20101201|2010-11-16 01:00,16,672.75,672.75,672.2,672.2,11
20101201|2010-11-16 01:30,16,672.2,672.55,670.65,672.55,4
20101201|2010-11-16 02:00,16,673,674,672,672.9,49
20101201|2010-11-16 02:30,16,673,675.15,673,673,27
20101201|2010-11-16 03:00,16,672.75,672.75,671.7,671.7,6
20101201|2010-11-16 03:30,16,672.65,675.5,672.5,674.35,21
20101201|2010-11-16 04:00,16,675.7,675.85,674.35,675.7,9
20101201|2010-11-16 04:30,16,674.1,674.1,671.3,671.3,28
20101201|2010-11-16 05:00,16,671,671.7,665,669,197
20101201|2010-11-16 05:30,16,669.65,672.15,668.35,668.8,118
20101201|2010-11-16 06:00,16,667.4,669.25,667.4,669,45
20101201|2010-11-16 06:30,16,668.5,670.75,665,665,122
20101201|2010-11-16 07:00,16,664.75,666.35,658.2,659.25,470
20101201|2010-11-16 07:30,16,659.25,665.65,658.1,658.95,470
20101201|2010-11-16 08:00,16,659.05,661.15,658.1,660.75,239
20101201|2010-11-16 08:30,16,660.15,662.05,656.1,658.85,394
20101201|2010-11-16 09:00,16,659.05,659.95,653.4,656.1,296
20101201|2010-11-16 09:30,16,656.05,656.45,649.5,651.3,732
20101201|2010-11-16 10:00,16,651.3,651.3,643.1,643.65,579
20101201|2010-11-16 10:30,16,643.65,645.1,636,642.25,617
20101201|2010-11-16 11:00,16,643,645.5,642.35,643.8,174
20101201|2010-11-16 11:30,16,643.25,647.15,640.15,645.05,162
20101201|2010-11-16 12:00,16,645,645.3,641.25,642.6,115
20101201|2010-11-16 12:30,16,642.7,647.45,642.7,647.45,58
20101201|2010-11-16 13:00,16,647,647.5,643.3,643.3,68
20101201|2010-11-16 13:30,16,643.55,643.55,641.3,642,31
20101201|2010-11-16 14:00,16,642.5,643.15,640.45,642,77
20101201|2010-11-16 14:30,16,642.4,642.4,638.85,640.45,43
20101201|2010-11-16 15:00,16,640.7,642.45,640.7,641.55,10
20101201|2010-11-16 15:30,16,642.95,643,642.35,642.35,6
20101201|2010-11-16 16:00,16,642.1,645.45,642.1,645.45,26
20101201|2010-11-16 17:00,17,642.35,642.35,639.2,639.4,13
20101201|2010-11-16 17:30,17,638.35,640.9,638.35,639.05,12
20101201|2010-11-16 18:00,17,639,639,633,633.15,72
20101201|2010-11-16 18:30,17,634,636.95,634,636.95,10
20101201|2010-11-16 19:00,17,636.95,637,633,634.05,15
20101201|2010-11-16 19:30,17,634,635.05,634,635.05,6
20101201|2010-11-16 20:00,17,636.05,636.15,633.8,633.8,8
20101201|2010-11-16 20:30,17,632.55,637,632.55,637,168
20101201|2010-11-16 21:00,17,636.7,637.5,636.3,637.25,15
20101201|2010-11-16 21:30,17,636.65,636.65,636,636,5
20101201|2010-11-16 22:00,17,636,636.6,635.35,635.35,7
20101201|2010-11-16 22:30,17,635.95,635.95,635.95,635.95,1
20101201|2010-11-16 23:00,17,635.05,637,635,637,7
20101201|2010-11-16 23:30,17,637.25,637.25,637.25,637.25,1
20101201|2010-11-17 00:00,17,636.8,638.45,636.05,637.45,16
20101201|2010-11-17 00:30,17,637.4,637.4,636.5,636.5,18
20101201|2010-11-17 01:00,17,636.4,636.4,634.65,634.65,18
20101201|2010-11-17 01:30,17,634.75,635.3,626,628.75,187
20101201|2010-11-17 02:00,17,629,629.95,625.65,626.95,194
20101201|2010-11-17 02:30,17,628.45,629.5,626.65,628.65,151
20101201|2010-11-17 03:00,17,629,637.95,627.8,637.95,160
20101201|2010-11-17 03:30,17,637,639,635,638.6,108
20101201|2010-11-17 04:00,17,638,638,636.1,636.4,81
20101201|2010-11-17 04:30,17,636.35,638.55,636,638.55,126
20101201|2010-11-17 05:00,17,638.85,639.5,632.55,632.85,141
20101201|2010-11-17 05:30,17,633.8,633.8,632,633.65,29
20101201|2010-11-17 06:00,17,632.35,639.45,631.3,637.5,196
20101201|2010-11-17 06:30,17,637.5,644.6,637.5,644,269
20101201|2010-11-17 07:00,17,643.5,647,642.5,644.5,193
20101201|2010-11-17 07:30,17,644.1,650.5,644,650,331
20101201|2010-11-17 08:00,17,649.35,651.85,646.8,649,205
20101201|2010-11-17 08:30,17,648.6,650.6,644.65,650,191
20101201|2010-11-17 09:00,17,651.15,663.95,651.15,659.4,663
20101201|2010-11-17 09:30,17,659.75,661.9,657.05,658.65,231
20101201|2010-11-17 10:00,17,658.85,660.15,652.5,658.1,267
20101201|2010-11-17 10:30,17,658.25,660.65,652.2,656,336
20101201|2010-11-17 11:00,17,656.5,660.45,653.35,653.5,192
20101201|2010-11-17 11:30,17,655.65,655.65,651,655.5,259
20101201|2010-11-17 12:00,17,654.9,654.9,651.45,652.55,46
20101201|2010-11-17 12:30,17,652.75,656.5,652.25,655.55,96
20101201|2010-11-17 13:00,17,654.5,654.5,652.1,654.45,26
20101201|2010-11-17 13:30,17,654.35,656.25,653.95,654.85,79
20101201|2010-11-17 14:00,17,655.3,655.95,654,655.25,107
20101201|2010-11-17 14:30,17,654.4,658.75,654.4,657.5,93
20101201|2010-11-17 15:00,17,657.3,660,657.3,660,35
20101201|2010-11-17 15:30,17,660.05,663.2,660,662.3,34
20101201|2010-11-17 16:00,17,662.45,664.2,662.1,662.2,26
20101201|2010-11-17 17:00,18,661.85,663.05,661.85,663.05,3
20101201|2010-11-17 17:30,18,663.9,665.5,661.7,662.95,30
20101201|2010-11-17 18:00,18,663.3,667.6,663.3,667.6,28
20101201|2010-11-17 18:30,18,666.2,671.8,666.2,671,31
20101201|2010-11-17 19:00,18,671.55,672.75,670.05,670.05,43
20101201|2010-11-17 19:30,18,673.7,674.4,671.5,672.95,31
20101201|2010-11-17 20:00,18,672.85,678.75,672.85,678.75,82
20101201|2010-11-17 20:30,18,678.75,678.75,675.15,675.15,55
20101201|2010-11-17 21:00,18,675.05,677.8,673.5,675.35,36
20101201|2010-11-17 21:30,18,675.5,675.5,675.5,675.5,2
20101201|2010-11-17 22:00,18,674.75,675.7,674.55,675,6
20101201|2010-11-17 22:30,18,675.7,677,675.15,675.9,27
20101201|2010-11-17 23:00,18,676.95,677.2,676.4,676.4,15
20101201|2010-11-17 23:30,18,677.2,679.9,677.2,679.9,33
20101201|2010-11-18 00:00,18,679.9,681.7,678.55,678.8,31
20101201|2010-11-18 00:30,18,679.6,679.7,677.5,679.35,24
20101201|2010-11-18 01:00,18,678.35,678.5,676.85,677,28
20101201|2010-11-18 01:30,18,677.75,680,677,678.1,117
20101201|2010-11-18 02:00,18,678.2,678.9,674.2,675.35,137
20101201|2010-11-18 02:30,18,675.4,686.4,675.05,685.7,201
20101201|2010-11-18 03:00,18,685.25,686.4,681.6,682,141
20101201|2010-11-18 03:30,18,682,684,681.3,683.25,62
20101201|2010-11-18 04:00,18,683.35,683.5,680,680.3,94
20101201|2010-11-18 04:30,18,680.25,682.9,680,682.55,89
20101201|2010-11-18 05:00,18,683.85,684,681.1,681.65,29
20101201|2010-11-18 05:30,18,681.9,682.6,681.6,682.6,29
20101201|2010-11-18 06:00,18,682,683.25,681.15,682.5,118
20101201|2010-11-18 06:30,18,682.05,684.9,681.5,683.8,146
20101201|2010-11-18 07:00,18,683.6,684.4,679.7,679.7,99
20101201|2010-11-18 07:30,18,678.55,685.3,677,685.3,182
20101201|2010-11-18 08:00,18,684.1,684.5,679.8,680,262
20101201|2010-11-18 08:30,18,680,684.9,680,684.85,212
20101201|2010-11-18 09:00,18,684.9,685.55,680.25,683.5,149
20101201|2010-11-18 09:30,18,682.4,685.55,680.95,685.55,241
20101201|2010-11-18 10:00,18,685.1,696.2,685.1,694.1,439
20101201|2010-11-18 10:30,18,693.75,696.25,690.7,693.75,352
20101201|2010-11-18 11:00,18,693.8,698.55,692.25,695.55,263
20101201|2010-11-18 11:30,18,695.55,696.5,691.15,695.65,363
20101201|2010-11-18 12:00,18,695.2,695.7,692.2,693.1,122
20101201|2010-11-18 12:30,18,694.35,696.9,694,696.9,56
20101201|2010-11-18 13:00,18,696,696,694.3,695.05,22
20101201|2010-11-18 13:30,18,696,696.95,695.8,696.8,18
20101201|2010-11-18 14:00,18,697.2,698,695.15,696.45,23
20101201|2010-11-18 14:30,18,696,697.9,695.15,695.85,15
20101201|2010-11-18 15:00,18,695.5,695.85,695.45,695.5,9
20101201|2010-11-18 15:30,18,697.45,697.45,694.8,694.8,8
20101201|2010-11-18 16:00,18,696.9,697.4,696.9,697.1,3
20101201|2010-11-18 17:00,19,698,700.9,698,700.9,61
20101201|2010-11-18 17:30,19,700.8,704.7,700.8,703.8,75
20101201|2010-11-18 18:00,19,703.8,703.8,699,700.7,23
20101201|2010-11-18 18:30,19,699.55,699.55,698.3,698.3,10
20101201|2010-11-18 19:00,19,699,700.65,697.95,700.3,25
20101201|2010-11-18 19:30,19,698.05,699,698,698,15
20101201|2010-11-18 20:00,19,698,700,698,700,11
20101201|2010-11-18 20:30,19,698.3,700,698,698,17
20101201|2010-11-18 21:00,19,698,698,693.2,695.35,37
20101201|2010-11-18 21:30,19,694.35,694.35,691.5,692.05,24
20101201|2010-11-18 22:00,19,692.05,693,688.05,691.45,37
20101201|2010-11-18 22:30,19,690.1,690.75,689,690.75,17
20101201|2010-11-18 23:00,19,691.4,691.4,689.05,689.05,9
20101201|2010-11-18 23:30,19,689.1,689.1,687.4,687.4,41
20101201|2010-11-19 00:00,19,687.8,697.6,687.8,697.05,90
20101201|2010-11-19 00:30,19,697.2,706.35,697.2,705.2,85
20101201|2010-11-19 01:00,19,705,705,701.2,702.75,51
20101201|2010-11-19 01:30,19,702.75,703.9,701.2,703.9,53
20101201|2010-11-19 02:00,19,702,703.2,698.65,703.15,80
20101201|2010-11-19 02:30,19,701.7,706.1,700.85,706.1,69
20101201|2010-11-19 03:00,19,705.35,706.05,703.4,704.95,30
20101201|2010-11-19 03:30,19,704.95,707.25,700,700,115
20101201|2010-11-19 04:00,19,700,703,698.65,699.35,103
20101201|2010-11-19 04:30,19,698.6,703,688.9,700,332
20101201|2010-11-19 05:00,19,700,700.8,698.45,700.8,73
20101201|2010-11-19 05:30,19,701.95,703.35,700.8,703.35,56
20101201|2010-11-19 06:00,19,702.25,703.05,698.65,698.9,197
20101201|2010-11-19 06:30,19,698.5,699.25,693.4,694.4,110
20101201|2010-11-19 07:00,19,693.85,698.05,693.55,697.2,178
20101201|2010-11-19 07:30,19,694.5,704.95,694.5,698,396
20101201|2010-11-19 08:00,19,696.8,698.6,693.25,698.45,318
20101201|2010-11-19 08:30,19,698.45,699.95,694.65,698.9,178
20101201|2010-11-19 09:00,19,699.1,705,697.2,703,226
20101201|2010-11-19 09:30,19,703,707.05,701,701.6,512
20101201|2010-11-19 10:00,19,701.95,705,698.8,703,190
20101201|2010-11-19 10:30,19,703.05,703.05,697.8,699.7,170
20101201|2010-11-19 11:00,19,700.15,701.35,700.1,700.35,28
20101201|2010-11-19 11:30,19,702.25,704.8,701.55,704.4,79
20101201|2010-11-19 12:00,19,703.6,704.4,700.6,701.75,89
20101201|2010-11-19 12:30,19,701.95,702,699.55,699.95,19
20101201|2010-11-19 13:00,19,701.5,704.4,701.5,702.9,35
20101201|2010-11-19 13:30,19,703.25,704.4,702.95,703.45,26
20101201|2010-11-19 14:00,19,702.05,702.05,699.65,700.75,14
20101201|2010-11-19 14:30,19,700.4,704.4,700.35,702.45,39
20101201|2010-11-19 15:00,19,702.7,702.7,702.7,702.7,4
20101201|2010-11-19 15:30,19,703.15,703.15,702.35,702.35,3
20101201|2010-11-19 16:00,19,701.45,703.85,701.45,703.75,4
20101201|2010-11-21 17:00,22,706.9,712,706.9,712,60
20101201|2010-11-21 17:30,22,711.95,712.95,710.35,712.15,15
20101201|2010-11-21 18:00,22,710.35,711.5,707.75,708.5,24
20101201|2010-11-21 18:30,22,707.15,707.15,705.15,705.6,18
20101201|2010-11-21 19:00,22,708.15,708.15,708.15,708.15,2
20101201|2010-11-21 19:30,22,709.85,710.5,709.4,710,22
20101201|2010-11-21 20:00,22,710,710.5,709.3,710.5,14
20101201|2010-11-21 20:30,22,708.65,709.95,708.6,709.95,6
20101201|2010-11-21 21:00,22,708.2,708.2,707.15,707.95,5
20101201|2010-11-21 21:30,22,710.3,710.3,710.3,710.3,1
20101201|2010-11-21 22:00,22,710.5,710.5,710.5,710.5,6
20101201|2010-11-21 22:30,22,710.45,710.9,710.4,710.9,26
20101201|2010-11-21 23:00,22,710.65,712.7,710.5,712.7,21
20101201|2010-11-21 23:30,22,712.95,713,712,712.75,9
20101201|2010-11-22 00:00,22,712.85,712.85,709.85,710.25,17
20101201|2010-11-22 00:30,22,711.3,711.5,708.65,708.65,21
20101201|2010-11-22 01:00,22,710.05,714,710.05,713.15,29
20101201|2010-11-22 01:30,22,712.65,715,711.6,712,91
20101201|2010-11-22 02:00,22,711.35,712.8,709.3,712.7,36
20101201|2010-11-22 02:30,22,711.1,713.4,710.5,713.4,29
20101201|2010-11-22 03:00,22,712.6,712.6,709.55,710,71
20101201|2010-11-22 03:30,22,709.5,712,708.5,711,101
20101201|2010-11-22 04:00,22,710.6,713,709.9,711.7,91
20101201|2010-11-22 04:30,22,710.55,711.05,709.4,710.8,65
20101201|2010-11-22 05:00,22,711,711.4,708.75,710.55,42
20101201|2010-11-22 05:30,22,709.55,711.5,708.55,709,76
20101201|2010-11-22 06:00,22,708.55,708.55,697.5,699,285
20101201|2010-11-22 06:30,22,699,702.05,696.5,702.05,56
20101201|2010-11-22 07:00,22,700.7,701.5,697,699.4,75
20101201|2010-11-22 07:30,22,699.8,701.1,698,700,229
20101201|2010-11-22 08:00,22,700.05,704.2,700,704,285
20101201|2010-11-22 08:30,22,704.1,706,704,705.7,131
20101201|2010-11-22 09:00,22,705.7,705.9,700.3,700.3,187
20101201|2010-11-22 09:30,22,700.6,700.8,696.8,697.5,278
20101201|2010-11-22 10:00,22,697.25,697.25,686.5,687.5,529
20101201|2010-11-22 10:30,22,687,691.55,683.95,686.1,431
20101201|2010-11-22 11:00,22,686.05,689.75,682.05,682.05,100
20101201|2010-11-22 11:30,22,682.05,685.15,679.05,685,310
20101201|2010-11-22 12:00,22,684.9,686.85,684.9,686.3,69
20101201|2010-11-22 12:30,22,686.3,689.5,685.4,687.5,32
20101201|2010-11-22 13:00,22,687.4,691.9,687.4,690,63
20101201|2010-11-22 13:30,22,689.8,691.9,689.8,691.8,29
20101201|2010-11-22 14:00,22,691.8,692.9,691.2,691.2,22
20101201|2010-11-22 14:30,22,692.55,694.2,692.55,694.2,50
20101201|2010-11-22 15:00,22,694.05,694.85,693,693.5,13
20101201|2010-11-22 15:30,22,693.4,693.5,693.4,693.5,3
20101201|2010-11-22 17:00,23,693.7,694.35,689.6,694.35,14
20101201|2010-11-22 17:30,23,692.25,692.25,689,689.1,9
20101201|2010-11-22 18:00,23,690.6,690.6,685.65,687.35,41
20101201|2010-11-22 18:30,23,687.9,687.9,687.85,687.85,3
20101201|2010-11-22 19:00,23,687.55,687.55,687.55,687.55,4
20101201|2010-11-22 19:30,23,689.45,690.6,688,690.6,8
20101201|2010-11-22 20:00,23,687.6,687.6,687.35,687.35,5
20101201|2010-11-22 20:30,23,687.3,687.3,687.3,687.3,1
20101201|2010-11-22 21:30,23,686,686,685.1,685.75,9
20101201|2010-11-22 22:00,23,685.85,686.6,685.85,686.6,5
20101201|2010-11-22 22:30,23,685.15,686.6,683.8,686.6,10
20101201|2010-11-22 23:00,23,683.1,683.1,683.1,683.1,1
20101201|2010-11-22 23:30,23,683.1,683.1,683.1,683.1,1
20101201|2010-11-23 00:00,23,683.5,688.15,683.1,688.15,29
20101201|2010-11-23 00:30,23,688.15,688.15,685.75,685.75,22
20101201|2010-11-23 01:00,23,686.85,693,686.85,690,99
20101201|2010-11-23 01:30,23,687.05,687.05,681,681,144
20101201|2010-11-23 02:00,23,682.45,682.45,681,681.85,103
20101201|2010-11-23 02:30,23,682.55,685,682.55,684.95,23
20101201|2010-11-23 03:00,23,685.05,691.95,684.15,685.05,114
20101201|2010-11-23 03:30,23,685.8,686.5,677.25,678,283
20101201|2010-11-23 04:00,23,679,680.9,676.2,680.25,182
20101201|2010-11-23 04:30,23,677.75,677.75,669.6,669.6,496
20101201|2010-11-23 05:00,23,669.4,670,665.55,665.55,307
20101201|2010-11-23 05:30,23,665.55,667.5,661.05,664.5,180
20101201|2010-11-23 06:00,23,665.1,665.1,659.25,663.15,237
20101201|2010-11-23 06:30,23,662.35,666,659.45,664.3,168
20101201|2010-11-23 07:00,23,664.35,667.1,664.3,666.9,81
20101201|2010-11-23 07:30,23,665.05,668.05,664.35,666.3,206
20101201|2010-11-23 08:00,23,666.3,676.5,666.25,675.7,378
20101201|2010-11-23 08:30,23,675.7,682.15,672.45,681.1,452
20101201|2010-11-23 09:00,23,681.1,684.9,679.8,683.15,475
20101201|2010-11-23 09:30,23,683.5,685.1,681,682.3,245
20101201|2010-11-23 10:00,23,682.35,682.35,677.5,679.45,179
20101201|2010-11-23 10:30,23,679.5,683.4,675.8,682.8,168
20101201|2010-11-23 11:00,23,682.65,682.65,675.85,680.8,169
20101201|2010-11-23 11:30,23,681.85,692.7,681.85,691.95,459
20101201|2010-11-23 12:00,23,691.95,692.45,685.4,687.35,153
20101201|2010-11-23 12:30,23,686.65,687.55,685.45,686.5,37
20101201|2010-11-23 13:00,23,687.05,687.95,683,686.65,61
20101201|2010-11-23 13:30,23,684.4,687.15,684.4,686.35,11
20101201|2010-11-23 14:00,23,685.75,688,684,688,9
20101201|2010-11-23 14:30,23,687.1,688,686.2,688,27
20101201|2010-11-23 15:00,23,686.2,687.5,686.2,687.5,7
20101201|2010-11-23 15:30,23,688,688,688,688,1
20101201|2010-11-23 17:30,24,686.9,686.9,686.85,686.85,4
20101201|2010-11-23 18:00,24,687.1,689.6,686.75,689.6,8
20101201|2010-11-23 18:30,24,687.85,690.6,687,690.6,14
20101201|2010-11-23 19:00,24,689.5,697.95,689.5,695.45,20
20101201|2010-11-23 19:30,24,697.9,700.9,696.75,699,71
20101201|2010-11-23 20:00,24,699.35,699.5,696.3,698.2,30
20101201|2010-11-23 20:30,24,699.3,699.3,698.2,698.2,3
20101201|2010-11-23 21:00,24,697.2,697.5,696.4,697.35,5
20101201|2010-11-23 21:30,24,697.3,697.3,697.3,697.3,1
20101201|2010-11-23 22:00,24,697.9,698,697.3,697.3,3
20101201|2010-11-23 23:00,24,697.35,700,697.35,700,8
20101201|2010-11-23 23:30,24,697.7,700,697.6,699,9
20101201|2010-11-24 00:00,24,698.5,699,697.4,699,12
20101201|2010-11-24 00:30,24,700,700.5,699.5,699.5,14
20101201|2010-11-24 01:00,24,699.5,700,694.35,694.35,145
20101201|2010-11-24 01:30,24,695.35,697.1,693.6,695.55,86
20101201|2010-11-24 02:00,24,695.55,695.55,694.75,694.75,25
20101201|2010-11-24 02:30,24,694.55,696.65,694.05,696.6,57
20101201|2010-11-24 03:00,24,696.5,699.15,695.7,697,117
20101201|2010-11-24 03:30,24,694.8,695.65,691.95,693.35,51
20101201|2010-11-24 04:00,24,693.95,694.5,685,685,171
20101201|2010-11-24 04:30,24,685,690.1,684.5,690.1,54
20101201|2010-11-24 05:00,24,690.8,691.5,690.05,691.5,30
20101201|2010-11-24 05:30,24,691.4,691.5,691.4,691.5,5
20101201|2010-11-24 06:00,24,689.95,695.9,687.7,694,131
20101201|2010-11-24 06:30,24,693.05,694,691.25,692.7,25
20101201|2010-11-24 07:00,24,692.85,694.5,691.55,694.5,30
20101201|2010-11-24 07:30,24,692.35,693.6,685.25,690.85,181
20101201|2010-11-24 08:00,24,691.85,696.2,691.6,694.2,179
20101201|2010-11-24 08:30,24,696,698,694.5,696.3,204
20101201|2010-11-24 09:00,24,694.65,695.9,691.5,693.95,130
20101201|2010-11-24 09:30,24,693,698,692.25,698,72
20101201|2010-11-24 10:00,24,698,698,694,695.55,175
20101201|2010-11-24 10:30,24,695.8,696.65,694.15,695.75,56
20101201|2010-11-24 11:00,24,695.15,695.65,694,695,53
20101201|2010-11-24 11:30,24,695.4,695.45,694.4,695.45,17
20101201|2010-11-24 12:00,24,695.9,696.7,695.5,696.5,33
20101201|2010-11-24 12:30,24,696.5,696.7,695.75,696.7,16
20101201|2010-11-24 13:00,24,695.7,696.1,695.1,695.55,7
20101201|2010-11-24 13:30,24,695.35,696.5,695.35,696.5,6
20101201|2010-11-24 14:00,24,696.7,696.7,696.7,696.7,1
20101201|2010-11-24 14:30,24,697.8,697.8,697.8,697.8,4
20101201|2010-11-24 15:00,24,697.1,697.1,697.1,697.1,1
20101201|2010-11-24 15:30,24,697,697,697,697,1
20101201|2010-11-24 16:00,24,698.9,698.9,698.9,698.9,1
20101201|2010-11-24 17:00,26,698.85,699,696.4,699,17
20101201|2010-11-24 17:30,26,697.2,697.2,696.4,696.4,4
20101201|2010-11-24 18:00,26,695.9,695.9,695.9,695.9,5
20101201|2010-11-24 18:30,26,695,695,695,695,2
20101201|2010-11-24 19:00,26,695,695,694.9,694.9,4
20101201|2010-11-24 20:30,26,694,694.45,694,694.45,2
20101201|2010-11-24 21:30,26,694.45,694.45,694.45,694.45,2
20101201|2010-11-24 23:00,26,694.6,694.6,694.6,694.6,3
20101201|2010-11-24 23:30,26,693.05,693.05,693.05,693.05,1
20101201|2010-11-25 00:00,26,694.85,694.85,693.9,693.9,4
20101201|2010-11-25 00:30,26,694.7,694.95,694.7,694.95,2
20101201|2010-11-25 01:00,26,694.5,694.5,694.5,694.5,1
20101201|2010-11-25 01:30,26,693.75,696.5,693.75,695.8,8
20101201|2010-11-25 02:00,26,695.8,695.8,692.9,695.4,11
20101201|2010-11-25 02:30,26,693.35,693.95,693.35,693.95,4
20101201|2010-11-25 03:00,26,693,693,691.75,692.5,21
20101201|2010-11-25 03:30,26,693.65,693.95,693.65,693.95,10
20101201|2010-11-25 04:00,26,693.6,693.6,693.6,693.6,1
20101201|2010-11-25 04:30,26,694.9,694.95,693.7,693.7,12
20101201|2010-11-25 05:00,26,695.55,697.1,695.55,696.75,7
20101201|2010-11-25 05:30,26,697,697,697,697,5
20101201|2010-11-25 06:30,26,697.3,697.35,694.85,694.85,12
20101201|2010-11-25 07:00,26,694.1,696.9,693.4,696.9,12
20101201|2010-11-25 07:30,26,696.8,698.95,696.8,698.95,11
20101201|2010-11-25 08:00,26,696.35,698,695.8,698,12
20101201|2010-11-25 08:30,26,696.1,698.75,696.1,698.5,13
20101201|2010-11-25 09:00,26,697.35,699,697.35,699,40
20101201|2010-11-25 09:30,26,698.7,700.75,698,698,38
20101201|2010-11-25 10:00,26,697.6,697.75,696.25,697.7,33
20101201|2010-11-25 10:30,26,697.9,697.9,697.9,697.9,5
20101201|2010-11-25 11:00,26,698,698.5,698,698.5,2
20101201|2010-11-25 17:00,26,699,702,699,702,25
20101201|2010-11-25 18:00,26,698.95,700.85,698.95,700.05,14
20101201|2010-11-25 18:30,26,700.7,700.7,700.7,700.7,1
20101201|2010-11-25 19:30,26,698,699,697.8,697.8,4
20101201|2010-11-25 20:00,26,697,697,696.75,696.75,5
20101201|2010-11-25 20:30,26,697,697,697,697,17
20101201|2010-11-25 21:00,26,696.75,697,696.75,696.75,19
20101201|2010-11-25 21:30,26,696.75,696.75,696.75,696.75,6
20101201|2010-11-25 22:30,26,696.75,696.75,696.75,696.75,1
20101201|2010-11-25 23:00,26,696.75,696.75,695.25,695.25,15
20101201|2010-11-25 23:30,26,695.25,695.25,691.9,691.9,16
20101201|2010-11-26 00:00,26,690.8,690.8,689.8,689.8,17
20101201|2010-11-26 00:30,26,690.1,690.1,683.55,686,38
20101201|2010-11-26 01:00,26,684.1,685.2,684,684.9,14
20101201|2010-11-26 01:30,26,684,684.6,684,684,18
20101201|2010-11-26 02:00,26,684.6,687,684.6,687,76
20101201|2010-11-26 02:30,26,687,687.9,685.05,685.35,30
20101201|2010-11-26 03:00,26,683.75,685.7,683,685.7,26
20101201|2010-11-26 03:30,26,685.5,685.7,677.15,681.75,140
20101201|2010-11-26 04:00,26,679.4,679.7,676.8,678,28
20101201|2010-11-26 04:30,26,678,678,675.8,676.25,70
20101201|2010-11-26 05:00,26,676.5,676.9,667.75,667.75,124
20101201|2010-11-26 05:30,26,668.1,670.05,663.9,665.75,157
20101201|2010-11-26 06:00,26,665.3,672.45,665.3,672.45,53
20101201|2010-11-26 06:30,26,672.45,672.5,666.4,667.05,92
20101201|2010-11-26 07:00,26,668.7,672,667,667,22
20101201|2010-11-26 07:30,26,670.5,672.9,665.25,667.9,80
20101201|2010-11-26 08:00,26,667.6,672,667.6,670.8,55
20101201|2010-11-26 08:30,26,670.8,676.25,663.5,674.85,177
20101201|2010-11-26 09:00,26,675.9,684.05,675.4,680,121
20101201|2010-11-26 09:30,26,679.5,684.05,679.5,683.25,46
20101201|2010-11-26 10:00,26,681.8,683.1,678.05,679.6,13
20101201|2010-11-26 10:30,26,676.95,677.8,675.3,676.95,44
20101201|2010-11-26 11:00,26,677.75,682.7,674.95,682.7,18
20101201|2010-11-26 11:30,26,682.35,682.35,677.05,677.05,13
20101201|2010-11-26 12:00,26,677.2,677.8,677.2,677.8,5
20101201|2010-11-26 12:30,26,677.2,677.25,677.2,677.25,2
20101201|2010-11-28 17:00,29,677.5,677.6,673.1,673.1,18
20101201|2010-11-28 17:30,29,673.1,673.1,673.1,673.1,1
20101201|2010-11-28 18:00,29,673.65,673.65,673,673,28
20101201|2010-11-28 18:30,29,670,670.6,669.6,669.6,8
20101201|2010-11-28 19:00,29,671.05,671.05,669.8,669.8,2
20101201|2010-11-28 19:30,29,669.5,672,669.5,670,11
20101201|2010-11-28 20:00,29,675.05,675.05,675.05,675.05,2
20101201|2010-11-28 20:30,29,677.35,677.35,677.35,677.35,2
20101201|2010-11-28 21:30,29,676.95,676.95,676.05,676.05,2
20101201|2010-11-28 22:00,29,674.3,674.3,672.5,673.55,5
20101201|2010-11-28 22:30,29,672.75,672.8,672.7,672.8,3
20101201|2010-11-28 23:00,29,673,673,673,673,1
20101201|2010-11-29 00:00,29,675.9,678.15,675.9,678.15,4
20101201|2010-11-29 01:00,29,679.35,682.65,679.35,682.65,4
20101201|2010-11-29 01:30,29,682.55,689,680.35,689,36
20101201|2010-11-29 02:00,29,689.75,689.75,685.85,687,11
20101201|2010-11-29 02:30,29,686.2,686.2,685.45,685.45,9
20101201|2010-11-29 03:00,29,685.5,685.5,685.5,685.5,4
20101201|2010-11-29 03:30,29,686.9,689.65,685.5,687.25,71
20101201|2010-11-29 04:00,29,686.65,686.65,683.35,684,43
20101201|2010-11-29 04:30,29,684,684.05,680.75,680.75,20
20101201|2010-11-29 05:00,29,680.5,682.85,680.1,680.55,34
20101201|2010-11-29 05:30,29,679.4,683,679.4,681.75,7
20101201|2010-11-29 06:00,29,678.8,682.8,678.75,679,10
20101201|2010-11-29 06:30,29,678.85,684.8,678.65,684.8,18
20101201|2010-11-29 07:00,29,683.1,685.25,683.1,685,47
20101201|2010-11-29 07:30,29,685.5,686.5,678.85,680.35,88
20101201|2010-11-29 08:00,29,678,683.65,678,683.45,28
20101201|2010-11-29 08:30,29,681.4,681.55,676.6,678,78
20101201|2010-11-29 09:00,29,678.05,680.9,675.85,680,71
20101201|2010-11-29 09:30,29,681.45,685.25,681.45,684.75,36
20101201|2010-11-29 10:00,29,684.7,689.75,682.2,689.75,72
20101201|2010-11-29 10:30,29,691.15,692.95,689.05,689.45,51
20101201|2010-11-29 11:00,29,691.85,694.05,691.7,694.05,22
20101201|2010-11-29 11:30,29,693.85,693.85,692.65,692.65,5
20101201|2010-11-29 12:00,29,693.25,693.25,685.7,687.75,152
20101201|2010-11-29 12:30,29,688.55,688.95,688.55,688.95,3
20101201|2010-11-29 13:00,29,688.15,688.95,688.15,688.75,3
20101201|2010-11-29 13:30,29,691.75,691.75,691.75,691.75,1
20101201|2010-11-29 14:00,29,694,694,694,694,1
20101201|2010-11-29 15:00,29,693.25,693.25,690.1,690.1,6
20101201|2010-11-29 15:30,29,691,691,690.1,690.1,5
20101201|2010-11-29 18:00,30,693.4,695.3,693.4,695.3,6
20101201|2010-11-29 21:00,30,693,693,693,693,1
20101201|2010-11-29 22:00,30,687.4,687.4,687.4,687.4,5
20101201|2010-11-29 22:30,30,686.55,686.55,686.55,686.55,1
20101201|2010-11-30 01:00,30,696,696,696,696,2
20101201|2010-11-30 03:00,30,694.35,695.9,694.35,694.35,4
20101201|2010-11-30 04:00,30,694.5,694.5,694.5,694.5,1
20101201|2010-11-30 04:30,30,697.25,697.5,697.25,697.5,4
20101201|2010-11-30 08:00,30,699.4,703.1,696.85,696.85,34
20101201|2010-11-30 08:30,30,694.75,694.75,693.1,693.25,46
20101201|2010-11-30 09:00,30,698.2,698.75,696.9,697.25,5
20101201|2010-11-30 09:30,30,696.65,698.3,696.3,696.75,22
20101201|2010-11-30 10:00,30,697.6,697.6,696.8,696.95,10
20101201|2010-11-30 10:30,30,697.4,698.7,697.2,698.7,11
20101201|2010-11-30 11:30,30,702,702,702,702,1
20101201|2010-11-30 12:00,30,696.85,696.85,696.85,696.85,1
20101201|2010-11-30 12:30,30,696.6,698.75,696.6,697.4,12
20101201|2010-11-30 13:00,30,696.85,696.85,696.85,696.85,1
20101201|2010-11-30 19:30,1,702,702,702,702,1
20101201|2010-11-30 23:00,1,704.1,704.45,703.65,704,5
20101201|2010-11-30 23:30,1,701.5,703.25,701.5,703.25,2
20101201|2010-12-01 02:00,1,707.05,707.05,706.65,706.65,2
20101201|2010-12-01 03:30,1,707.85,707.85,707.85,707.85,3
20101201|2010-12-01 05:00,1,709.25,709.25,709.25,709.25,1
20101201|2010-12-01 08:00,1,718,718,717.65,717.65,4
20101201|2010-12-01 10:00,1,725,725,723,723,30
20101201|2010-12-01 11:00,1,734.1,734.1,734.1,734.1,2
20101201|2010-12-02 04:00,2,746.1,746.1,745.35,745.35,3
20101201|2010-12-02 07:00,2,739,739,739,739,2
20101201|2010-12-02 07:30,2,736.5,736.5,736.5,736.5,2
20101201|2010-12-02 10:00,2,764,770.85,764,770.85,3
20101201|2010-12-02 10:30,2,767.3,767.3,764,764,2
20101201|2010-12-02 11:30,2,765,765,765,765,1
20101201|2010-12-02 12:00,2,760,760,760,760,1
20101201|2010-12-02 15:00,2,762.15,762.15,762.15,762.15,1
20101201|2010-12-03 08:30,3,768.6,771.85,768.1,771.85,6
20101201|2010-12-03 09:00,3,773.7,777,773.2,777,4
20101201|2010-12-03 10:00,3,768.6,768.6,768.6,768.6,2
20101201|2010-12-03 10:30,3,767.75,767.75,767.75,767.75,1
20101201|2010-12-03 12:00,3,763.15,763.15,763.15,763.15,1
20101201|2010-12-03 12:30,3,762.05,762.05,762.05,762.05,1
20101201|2010-12-06 17:00,7,759.6,759.75,759.6,759.75,3
20101201|2010-12-06 18:30,7,760,760,760,760,2
20101201|2010-12-07 03:00,7,760.65,761,760.65,761,2
20101201|2010-12-07 03:30,7,761,761,761,761,1
20101201|2010-12-07 04:00,7,762,763,762,763,2
20101201|2010-12-07 05:00,7,767.7,767.7,767.7,767.7,1
20101201|2010-12-07 08:30,7,761.25,761.25,761.25,761.25,1
20101201|2010-12-07 09:00,7,759.75,759.75,759.75,759.75,14
20101201|2010-12-07 09:30,7,751.65,751.65,750,750,15
20101201|2010-12-07 10:00,7,747.25,747.25,747.25,747.25,1
20101201|2010-12-07 11:00,7,736.5,736.5,736.5,736.5,1
20101201|2010-12-07 14:00,7,730,730,730,730,1
20101201|2010-12-08 09:00,8,725,725,725,725,1
20101201|2010-12-08 11:00,8,728.8,728.8,728.8,728.8,1
20101201|2010-12-09 02:00,9,737.65,737.65,737.65,737.65,1
20101201|2010-12-09 05:00,9,740,740,740,740,1
20101201|2010-12-09 12:00,9,741.5,741.5,739.55,739.55,2
20101201|2010-12-09 14:00,9,737.1,737.1,737.1,737.1,1
20101201|2010-12-13 11:00,13,753.3,753.3,753.3,753.3,1
20101201|2010-12-13 16:00,13,757.05,757.05,757.05,757.05,1
20101201|2010-12-14 07:00,14,758.25,758.25,758.25,758.25,1
20101201|2010-12-14 11:00,14,760.1,760.1,760.1,760.1,1
20101201|2010-12-17 10:30,17,735.7,735.7,735.7,735.7,1
20101201|2010-12-23 06:00,23,750,750,750,750,1
20101201|2010-12-27 10:30,27,764.6,765.5,764.6,765.5,2
20101201|2010-12-27 11:00,27,764.6,764.6,764.6,764.6,1
20101201|2010-12-27 11:30,27,765,765,765,765,2
20101201|2010-12-27 13:00,27,770.5,770.5,770.5,770.5,3
20101201|2010-12-27 14:00,27,771.5,771.5,771.5,771.5,2
20101201|2010-12-28 14:30,28,788.1,788.1,788.1,788.1,1
20110101|2010-11-04 03:30,4,660,660,660,660,1
20110101|2010-11-04 10:30,4,669.05,669.05,669.05,669.05,1
20110101|2010-11-09 12:30,9,725.9,725.9,725.9,725.9,1
20110101|2010-11-09 14:30,9,685.65,685.65,684,684,3
20110101|2010-11-09 17:30,10,690,690,690,690,1
20110101|2010-11-10 06:30,10,703.85,703.85,703.85,703.85,1
20110101|2010-11-10 11:00,10,709,709,709,709,1
20110101|2010-11-11 06:00,11,715.7,715.7,715.7,715.7,1
20110101|2010-11-11 10:00,11,708,708,708,708,3
20110101|2010-11-11 11:30,11,708,708,708,708,1
20110101|2010-11-11 12:00,11,708,708,708,708,2
20110101|2010-11-11 13:00,11,708,708,708,708,1
20110101|2010-11-12 11:00,12,682,682,682,682,2
20110101|2010-11-18 19:30,19,698.85,698.85,698.85,698.85,2
20110101|2010-11-19 04:00,19,707.7,707.7,707.7,707.7,1
20110101|2010-11-19 04:30,19,693.1,702.45,691.3,702.45,3
20110101|2010-11-19 08:30,19,702.45,702.45,702.45,702.45,3
20110101|2010-11-19 10:00,19,709,709,709,709,2
20110101|2010-11-22 02:30,22,714.45,714.45,714.45,714.45,1
20110101|2010-11-22 14:30,22,695,695,695,695,1
20110101|2010-11-23 08:00,23,677,677,677,677,2
20110101|2010-11-23 11:30,23,683,688,683,688,4
20110101|2010-11-24 06:00,24,698,698,688,688,11
20110101|2010-11-24 09:00,24,695.6,695.6,695.6,695.6,5
20110101|2010-11-24 09:30,24,698,698,698,698,1
20110101|2010-11-24 13:30,24,696.55,696.55,696.55,696.55,1
20110101|2010-11-25 04:30,26,702.8,702.8,696,696,8
20110101|2010-11-26 00:00,26,699,699,699,699,2
20110101|2010-11-26 03:30,26,687.95,687.95,678.8,678.8,8
20110101|2010-11-26 05:00,26,678.75,678.75,678.75,678.75,1
20110101|2010-11-26 05:30,26,674,674,674,674,1
20110101|2010-11-26 08:30,26,678,683.65,678,683.65,2
20110101|2010-11-26 11:30,26,681,681,681,681,1
20110101|2010-11-29 07:30,29,683.25,684.5,683.25,684.5,5
20110101|2010-11-29 09:00,29,680.85,681.5,680.85,681.5,5
20110101|2010-11-29 14:00,29,691.2,691.2,691.15,691.15,7
20110101|2010-11-29 20:30,30,701.8,701.8,701.8,701.8,1
20110101|2010-11-30 08:00,30,705,705,703.85,703.85,5
20110101|2010-11-30 09:00,30,696.1,696.1,696.1,696.1,1
20110101|2010-11-30 11:00,30,701.5,701.5,701.5,701.5,1
20110101|2010-11-30 12:30,30,698.05,704,695.5,704,24
20110101|2010-11-30 13:00,30,704,704,704,704,2
20110101|2010-11-30 14:00,30,695,695,695,695,2
20110101|2010-12-01 04:00,1,707.75,709,707.75,709,5
20110101|2010-12-01 04:30,1,718,718,718,718,4
20110101|2010-12-01 10:00,1,727.5,727.5,727.5,727.5,1
20110101|2010-12-01 10:30,1,723,731,723,731,12
20110101|2010-12-01 12:00,1,730.3,730.3,729.75,729.75,2
20110101|2010-12-02 09:00,2,750,750,750,750,2
20110101|2010-12-02 10:00,2,755,760,755,760,3
20110101|2010-12-02 10:30,2,762.15,762.15,762.15,762.15,1
20110101|2010-12-02 11:30,2,763,763,763,763,1
20110101|2010-12-02 12:00,2,753.5,753.5,753.5,753.5,1
20110101|2010-12-03 11:30,3,766,771,766,771,14
20110101|2010-12-03 12:00,3,760,760,760,760,1
20110101|2010-12-03 13:30,3,760,760,760,760,3
20110101|2010-12-03 15:00,3,760.85,760.85,760.85,760.85,1
20110101|2010-12-06 10:00,6,763.6,763.6,763.6,763.6,1
20110101|2010-12-06 12:30,6,749.5,749.5,749.5,749.5,1
20110101|2010-12-06 15:00,6,751.7,751.7,750.25,750.25,3
20110101|2010-12-06 15:30,6,749.5,749.5,749.5,749.5,1
20110101|2010-12-07 05:00,7,756,765,756,765,14
20110101|2010-12-07 07:00,7,766,766,766,766,1
20110101|2010-12-07 07:30,7,770.5,770.5,770.5,770.5,5
20110101|2010-12-07 08:30,7,763.8,763.8,763.8,763.8,1
20110101|2010-12-07 11:00,7,714.05,731.6,714,731.6,3
20110101|2010-12-09 06:30,9,736,736,736,736,1
20110101|2010-12-09 07:30,9,740,740,740,740,1
20110101|2010-12-09 09:00,9,741,741,741,741,1
20110101|2010-12-09 11:00,9,743.65,743.65,743.65,743.65,1
20110101|2010-12-10 08:00,10,735.65,735.65,735.65,735.65,1
20110101|2010-12-10 15:00,10,729.75,729.75,729.75,729.75,1
20110101|2010-12-13 03:30,13,735,748,735,748,8
20110101|2010-12-14 05:00,14,756,756,742,742,10
20110101|2010-12-14 08:00,14,742,742,742,742,1
20110101|2010-12-15 05:00,15,742,742,729,729,12
20110101|2010-12-15 09:00,15,750,750,750,750,1
20110101|2010-12-20 01:30,20,748,748,733,733,12
20110101|2010-12-22 07:00,22,760,760,760,760,1
20110101|2010-12-22 09:30,22,749.25,749.25,749.25,749.25,1
20110101|2010-12-27 14:00,27,766.1,766.1,766.1,766.1,1
20110101|2010-12-28 05:30,28,767,770,767,770,2
20110101|2010-12-28 10:30,28,776.2,776.2,776.2,776.2,1
20110101|2011-01-07 11:00,7,748.1,748.1,748.1,748.1,1
20110201|2010-12-10 02:00,10,749.75,749.75,749.75,749.75,1
20110201|2010-12-15 05:30,15,755,755,755,755,1
20110201|2010-12-28 09:00,28,779,779,779,779,7
20110201|2010-12-28 09:30,28,788.5,788.5,788.5,788.5,1
20110201|2010-12-30 12:30,30,786,796,786,796,13
20110201|2011-01-03 02:00,3,812.3,812.3,812.3,812.3,1
20110201|2011-01-03 09:00,3,819.1,819.1,819.1,819.1,1
20110201|2011-01-04 05:30,4,791.7,791.7,791.7,791.7,1
20110201|2011-01-06 02:30,6,786.8,786.8,786.8,786.8,1
20110201|2011-01-06 07:00,6,778,778,778,778,1
20110201|2011-01-07 08:00,7,755.35,755.35,755.35,755.35,1
20110201|2011-01-07 09:30,7,753,753,753,753,1
20110201|2011-01-11 12:30,11,770,781,770,781,10
20110201|2011-01-12 13:30,12,796,796,796,796,1
20110201|2011-01-14 13:30,14,781,781,781,781,12
20110201|2011-01-14 14:00,14,792,792,792,792,1
20110201|2011-01-18 14:00,18,802,812,793.85,812,20
20110201|2011-01-26 13:30,26,802,802,792,792,20
20110301|2010-01-20 13:30,20,468.35,468.5,468.35,468.5,2
20110301|2010-01-22 02:30,22,437.2,437.2,437.2,437.2,1
20110301|2010-01-22 13:00,22,434.4,434.4,434.4,434.4,1
20110301|2010-01-22 13:30,22,433.75,433.75,433.75,433.75,1
20110301|2010-01-27 06:30,27,409.5,409.5,409.5,409.5,2
20110301|2010-01-27 21:00,28,413.75,413.75,413.75,413.75,1
20110301|2010-01-28 15:00,28,420.65,420.95,420.65,420.95,3
20110301|2010-02-04 12:00,4,409.55,409.55,409.55,409.55,1
20110301|2010-02-04 14:30,4,409,409,409,409,1
20110301|2010-02-05 02:00,5,391,391,391,391,6
20110301|2010-02-05 09:00,5,395,395,395,395,1
20110301|2010-02-11 13:30,11,421,421,421,421,1
20110301|2010-03-09 04:30,9,468.6,468.6,468.6,468.6,1
20110301|2010-03-18 08:00,18,484.75,484.75,484.75,484.75,2
20110301|2010-04-07 14:30,7,511.95,511.95,511.95,511.95,1
20110301|2010-04-08 09:30,8,508.6,508.6,508.6,508.6,1
20110301|2010-04-13 06:00,13,517.45,517.45,517.45,517.45,1
20110301|2010-04-15 08:30,15,548.85,548.85,548.85,548.85,1
20110301|2010-04-20 11:00,20,553.95,553.95,553.95,553.95,1
20110301|2010-04-21 09:30,21,568.35,568.35,568.35,568.35,1
20110301|2010-04-29 08:00,29,548,548,548,548,1
20110301|2010-05-06 14:30,6,503.45,503.45,503.45,503.45,2
20110301|2010-05-10 13:30,10,529.95,529.95,529.95,529.95,1
20110301|2010-05-19 05:00,19,469.65,469.65,469.65,469.65,1
20110301|2010-05-20 06:00,20,423.1,423.1,423.1,423.1,1
20110301|2010-06-27 21:00,28,483.6,483.7,483.6,483.7,2
20110301|2010-07-29 11:00,29,487.2,487.2,487.2,487.2,1
20110301|2010-07-30 07:00,30,492,492,492,492,1
20110301|2010-08-04 06:00,4,499.5,499.5,499.5,499.5,1
20110301|2010-08-04 11:00,4,504.5,504.5,504.5,504.5,1
20110301|2010-08-04 23:00,5,495.5,495.5,495.5,495.5,1
20110301|2010-08-05 12:30,5,498.55,498.55,498.55,498.55,1
20110301|2010-08-06 04:30,6,492.5,492.5,492.5,492.5,1
20110301|2010-08-06 08:30,6,497.5,497.5,497.5,497.5,1
20110301|2010-08-06 13:30,6,492.95,492.95,492.95,492.95,1
20110301|2010-08-10 09:30,10,479,479,479,479,1
20110301|2010-08-10 11:30,10,473.55,473.55,473.55,473.55,1
20110301|2010-08-11 00:00,11,480,480,480,480,1
20110301|2010-08-12 10:00,12,475.75,475.75,475.75,475.75,2
20110301|2010-08-13 04:30,13,475.75,475.75,475.75,475.75,1
20110301|2010-08-17 09:30,17,500.65,500.65,500.65,500.65,1
20110301|2010-08-18 04:30,18,493,493,493,493,1
20110301|2010-08-18 14:30,18,494.25,494.25,494.25,494.25,1
20110301|2010-08-19 05:30,19,492,492,492,492,1
20110301|2010-08-23 09:00,23,485,485,484.8,484.8,2
20110301|2010-08-25 12:00,25,494.9,494.9,494.9,494.9,1
20110301|2010-08-26 01:00,26,501,501,501,501,2
20110301|2010-08-27 09:30,27,505.05,505.35,505.05,505.35,3
20110301|2010-08-31 01:00,31,491.75,491.75,491.75,491.75,1
20110301|2010-08-31 07:30,31,496.75,496.75,496.75,496.75,1
20110301|2010-09-02 12:30,2,526.5,526.5,526.5,526.5,1
20110301|2010-09-07 11:30,7,526.45,526.45,526.45,526.45,1
20110301|2010-09-07 14:30,7,524,524,524,524,1
20110301|2010-09-08 09:30,8,527.5,528.2,527.5,528.2,29
20110301|2010-09-08 10:00,8,528.2,529.7,528.2,529,73
20110301|2010-09-08 10:30,8,528.15,528.15,528.15,528.15,1
20110301|2010-09-08 11:00,8,529.75,529.75,529.75,529.75,3
20110301|2010-09-08 11:30,8,529.75,529.75,529.75,529.75,11
20110301|2010-09-09 06:00,9,526.4,526.4,526.4,526.4,25
20110301|2010-09-10 08:00,10,518.95,518.95,518.95,518.95,1
20110301|2010-09-13 03:00,13,522,522,522,522,1
20110301|2010-09-14 09:00,14,550.2,550.2,550.05,550.05,2
20110301|2010-09-15 21:30,16,556.6,556.6,556.6,556.6,2
20110301|2010-09-16 09:30,16,556.7,556.7,556.7,556.7,1
20110301|2010-09-16 12:30,16,549.7,549.7,549.7,549.7,1
20110301|2010-09-16 15:00,16,551.9,551.9,551.9,551.9,2
20110301|2010-09-17 02:00,17,558,558,558,558,1
20110301|2010-09-20 07:00,20,544,544,544,544,1
20110301|2010-09-20 08:00,20,539.3,540,539.3,540,9
20110301|2010-09-20 09:30,20,543.25,543.25,543.25,543.25,1
20110301|2010-09-20 19:00,21,540.6,541.1,539,539,10
20110301|2010-09-20 19:30,21,541.05,541.05,539.95,539.95,2
20110301|2010-09-21 03:30,21,535.95,536.8,535.95,536.8,2
20110301|2010-09-21 07:00,21,530.9,530.9,530.9,530.9,1
20110301|2010-09-21 07:30,21,533.55,533.55,533.55,533.55,1
20110301|2010-09-21 11:30,21,528.95,528.95,528.95,528.95,2
20110301|2010-09-21 13:00,21,534.65,534.9,533.6,533.6,4
20110301|2010-09-21 14:30,21,536.55,536.55,536.55,536.55,6
20110301|2010-09-21 18:30,22,537.6,537.6,537.6,537.6,1
20110301|2010-09-21 19:30,22,540.15,540.55,540.15,540.55,2
20110301|2010-09-22 04:00,22,542.8,542.8,542.8,542.8,1
20110301|2010-09-22 06:30,22,542.05,542.05,540.55,540.55,3
20110301|2010-09-22 09:00,22,547.3,547.3,547.3,547.3,1
20110301|2010-09-22 09:30,22,544.6,544.6,544.6,544.6,2
20110301|2010-09-22 11:30,22,544.05,544.05,540.4,540.4,2
20110301|2010-09-23 04:00,23,544.6,544.85,544.6,544.85,2
20110301|2010-09-23 07:00,23,538.95,538.95,538.95,538.95,2
20110301|2010-09-23 09:00,23,540,540,540,540,1
20110301|2010-09-24 06:30,24,559.4,559.4,559.4,559.4,1
20110301|2010-09-24 07:30,24,559.8,559.8,559.8,559.8,2
20110301|2010-09-24 08:00,24,564,564,563.95,563.95,9
20110301|2010-09-24 09:30,24,562.3,562.3,561.2,561.2,5
20110301|2010-09-26 19:30,27,561.6,561.6,561.6,561.6,2
20110301|2010-09-26 22:00,27,561.6,561.6,561.6,561.6,1
20110301|2010-09-27 01:30,27,561,561,561,561,1
20110301|2010-09-27 04:30,27,559.8,559.85,558.1,559.15,9
20110301|2010-09-27 05:30,27,557.4,557.4,557.4,557.4,1
20110301|2010-09-27 07:30,27,561.6,561.65,561.6,561.65,3
20110301|2010-09-27 08:30,27,560,560,559.55,559.55,4
20110301|2010-09-27 09:00,27,559.5,559.5,559.5,559.5,1
20110301|2010-09-27 09:30,27,561.5,561.8,561.5,561.8,5
20110301|2010-09-27 10:00,27,559.6,559.6,556,556,3
20110301|2010-09-27 12:30,27,553.7,554.15,553.6,554.15,6
20110301|2010-09-27 21:00,28,548,548,548,548,1
20110301|2010-09-28 00:30,28,548,548,548,548,1
20110301|2010-09-28 02:30,28,544.6,544.6,544.6,544.6,2
20110301|2010-09-28 08:30,28,553.6,553.6,553.35,553.35,2
20110301|2010-09-28 12:00,28,563.15,563.15,563.15,563.15,1
20110301|2010-09-28 12:30,28,562.05,562.05,562.05,562.05,2
20110301|2010-09-29 07:30,29,566.65,566.65,566.65,566.65,1
20110301|2010-09-29 09:00,29,569.95,572.9,569.95,572.9,2
20110301|2010-09-29 09:30,29,568.7,568.7,568.7,568.7,1
20110301|2010-09-29 20:00,30,567.1,567.1,567,567,2
20110301|2010-09-30 08:30,30,574.95,574.95,571,571,48
20110301|2010-09-30 09:00,30,571,571,571,571,6
20110301|2010-09-30 11:00,30,566.35,566.35,566.35,566.35,1
20110301|2010-09-30 12:00,30,568.95,569.3,568.95,569.3,3
20110301|2010-09-30 13:30,30,569.6,569.6,569.6,569.6,2
20110301|2010-10-01 01:30,1,572.4,572.4,572.4,572.4,1
20110301|2010-10-01 06:00,1,577,577,577,577,2
20110301|2010-10-01 06:30,1,575.55,575.65,575.1,575.1,3
20110301|2010-10-01 09:00,1,578,578,578,578,1
20110301|2010-10-01 09:30,1,579,579,579,579,12
20110301|2010-10-01 13:00,1,573.6,573.6,573.6,573.6,1
20110301|2010-10-03 19:00,4,574.25,574.25,573.85,573.85,2
20110301|2010-10-03 20:30,4,573.85,573.85,573.85,573.85,2
20110301|2010-10-04 08:00,4,568.2,568.2,568.2,568.2,2
20110301|2010-10-04 13:00,4,564.8,565,564.65,564.65,5
20110301|2010-10-04 19:00,5,561.35,561.35,561.35,561.35,1
20110301|2010-10-04 22:30,5,562,562,562,562,1
20110301|2010-10-05 02:30,5,568.7,568.7,568.7,568.7,1
20110301|2010-10-05 08:00,5,572.3,572.3,572.3,572.3,4
20110301|2010-10-05 08:30,5,572.3,572.3,572.3,572.3,1
20110301|2010-10-05 09:00,5,571.8,571.8,570.1,570.1,5
20110301|2010-10-05 10:00,5,578.1,578.1,578.1,578.1,1
20110301|2010-10-05 13:30,5,580.5,580.5,580.5,580.5,1
20110301|2010-10-05 14:30,5,582,582,582,582,1
20110301|2010-10-05 17:00,6,582.5,582.5,582.5,582.5,1
20110301|2010-10-05 20:30,6,580.25,580.25,580.25,580.25,1
20110301|2010-10-06 02:00,6,589,589,589,589,1
20110301|2010-10-06 08:00,6,587.4,587.4,586.85,586.85,3
20110301|2010-10-06 08:30,6,587.85,587.85,587.85,587.85,1
20110301|2010-10-06 11:00,6,590.5,590.5,590,590,2
20110301|2010-10-06 11:30,6,589.35,589.35,589.3,589.3,4
20110301|2010-10-06 12:00,6,584.55,584.55,584.55,584.55,1
20110301|2010-10-06 14:00,6,588.5,588.5,588.5,588.5,1
20110301|2010-10-06 14:30,6,590,590.45,589.7,589.7,3
20110301|2010-10-06 21:30,7,592.3,593.6,592.3,593.6,9
20110301|2010-10-06 23:00,7,592.45,592.45,591.7,591.7,9
20110301|2010-10-07 03:30,7,603.95,603.95,603.95,603.95,1
20110301|2010-10-07 08:30,7,598.9,598.9,596.35,596.35,2
20110301|2010-10-07 09:00,7,593.6,596.75,593.4,594.25,7
20110301|2010-10-07 10:00,7,591.05,591.05,589.05,589.1,3
20110301|2010-10-08 08:00,8,576.5,581.45,576.5,581.45,7
20110301|2010-10-08 08:30,8,584,584,584,584,2
20110301|2010-10-08 09:00,8,591.45,591.45,585.15,585.15,4
20110301|2010-10-08 10:00,8,592.55,593.4,592.4,592.65,9
20110301|2010-10-08 10:30,8,589.85,589.85,588.9,589.7,7
20110301|2010-10-08 11:00,8,589.4,589.4,588,588,4
20110301|2010-10-08 11:30,8,586.45,586.45,586.45,586.45,1
20110301|2010-10-08 12:30,8,590,590,590,590,2
20110301|2010-10-08 13:00,8,587.45,587.45,587.45,587.45,2
20110301|2010-10-08 13:30,8,587.9,588.5,587.9,588.5,3
20110301|2010-10-10 18:30,11,592.5,592.75,592.5,592.75,2
20110301|2010-10-10 19:30,11,588.4,588.4,588.4,588.4,3
20110301|2010-10-10 21:30,11,589.5,589.5,589.5,589.5,2
20110301|2010-10-10 22:00,11,590.45,592.5,590.45,592.5,2
20110301|2010-10-11 02:00,11,586.45,586.45,586.4,586.4,3
20110301|2010-10-11 05:30,11,590.8,590.85,590.8,590.85,4
20110301|2010-10-11 06:00,11,590,590,590,590,2
20110301|2010-10-11 07:00,11,587.55,587.55,587.55,587.55,1
20110301|2010-10-11 07:30,11,587.65,587.65,587.65,587.65,1
20110301|2010-10-11 08:00,11,587.55,587.55,587.55,587.55,1
20110301|2010-10-11 09:30,11,588.7,588.7,588.35,588.35,3
20110301|2010-10-11 12:30,11,591.4,591.4,591.4,591.4,5
20110301|2010-10-11 13:00,11,590,590,590,590,1
20110301|2010-10-12 03:00,12,585.05,585.05,584.55,584.55,3
20110301|2010-10-12 04:00,12,581.55,582.95,581.55,582.95,10
20110301|2010-10-12 05:30,12,579.55,579.55,579.55,579.55,2
20110301|2010-10-12 06:30,12,583.3,583.3,583.3,583.3,5
20110301|2010-10-12 08:00,12,589.45,589.45,589.45,589.45,1
20110301|2010-10-12 08:30,12,587.4,587.4,587.2,587.2,7
20110301|2010-10-12 09:30,12,589.4,589.4,589.35,589.35,2
20110301|2010-10-12 11:30,12,582.55,582.55,582.55,582.55,1
20110301|2010-10-12 12:30,12,581,581,581,581,1
20110301|2010-10-12 13:00,12,583.9,583.9,583.9,583.9,1
20110301|2010-10-12 15:00,12,583.95,583.95,583.95,583.95,1
20110301|2010-10-12 20:00,13,591.5,592.15,591.5,592.15,2
20110301|2010-10-13 00:00,13,592.35,592.35,592.35,592.35,1
20110301|2010-10-13 01:00,13,595.25,595.25,595.25,595.25,1
20110301|2010-10-13 05:30,13,595,595,595,595,2
20110301|2010-10-13 06:00,13,595,595,595,595,13
20110301|2010-10-13 06:30,13,595,595,595,595,35
20110301|2010-10-13 08:00,13,591.15,591.15,591.15,591.15,1
20110301|2010-10-13 08:30,13,590.95,590.95,590.95,590.95,1
20110301|2010-10-13 09:00,13,593.8,593.8,593.8,593.8,1
20110301|2010-10-13 09:30,13,592.85,594.75,592.85,594.75,11
20110301|2010-10-13 10:30,13,592.35,592.35,592.35,592.35,1
20110301|2010-10-13 11:00,13,594.2,594.2,593.85,593.85,3
20110301|2010-10-13 13:00,13,595.2,595.8,595.2,595.8,2
20110301|2010-10-13 14:30,13,596.5,596.5,596.5,596.5,1
20110301|2010-10-13 15:30,13,596.25,596.25,595.85,595.9,13
20110301|2010-10-13 16:00,13,596.2,596.2,596.2,596.2,1
20110301|2010-10-13 17:30,14,599.4,599.4,599.4,599.4,2
20110301|2010-10-13 18:00,14,599.4,599.4,599.4,599.4,1
20110301|2010-10-13 19:00,14,601.75,601.75,601.75,601.75,1
20110301|2010-10-14 01:00,14,602.75,602.75,602.75,602.75,1
20110301|2010-10-14 01:30,14,604.2,604.2,604.2,604.2,2
20110301|2010-10-14 02:00,14,605,605,604.75,604.75,8
20110301|2010-10-14 02:30,14,602.8,602.8,602.8,602.8,1
20110301|2010-10-14 03:00,14,603,603,601.05,601.05,18
20110301|2010-10-14 03:30,14,601.55,601.55,599,599,6
20110301|2010-10-14 06:30,14,601.2,601.2,601.2,601.2,1
20110301|2010-10-14 07:30,14,600.5,600.5,600.5,600.5,1
20110301|2010-10-14 08:00,14,601.05,601.05,600.1,600.1,6
20110301|2010-10-14 09:00,14,602,602.75,602,602.75,4
20110301|2010-10-15 00:30,15,603.5,603.5,603.5,603.5,1
20110301|2010-10-15 02:00,15,599.55,599.55,599.55,599.55,5
20110301|2010-10-15 02:30,15,598.6,598.6,598.6,598.6,1
20110301|2010-10-15 04:30,15,597.5,597.5,597.5,597.5,1
20110301|2010-10-15 07:00,15,598.4,598.4,598.4,598.4,1
20110301|2010-10-15 07:30,15,598.85,598.85,598.85,598.85,1
20110301|2010-10-15 08:00,15,597.05,597.05,597.05,597.05,1
20110301|2010-10-15 09:30,15,595,595,595,595,1
20110301|2010-10-15 10:00,15,596.9,596.9,596.9,596.9,5
20110301|2010-10-15 12:00,15,589.35,589.35,589.35,589.35,1
20110301|2010-10-18 05:00,18,579,579,579,579,2
20110301|2010-10-18 08:30,18,581.6,581.6,581.2,581.2,2
20110301|2010-10-18 09:00,18,585.85,589.75,585.85,589.75,5
20110301|2010-10-18 09:30,18,590,590,590,590,1
20110301|2010-10-18 11:00,18,588.85,588.85,588.85,588.85,1
20110301|2010-10-18 12:00,18,590.4,590.4,590.4,590.4,1
20110301|2010-10-19 06:00,19,582,582,582,582,1
20110301|2010-10-19 06:30,19,580,580,577.45,578.4,6
20110301|2010-10-19 07:30,19,577.95,577.95,573.75,574.3,11
20110301|2010-10-19 08:00,19,572.7,574.85,572.7,574.05,6
20110301|2010-10-19 08:30,19,575.45,575.45,575.45,575.45,1
20110301|2010-10-19 09:00,19,579.5,579.5,579.5,579.5,1
20110301|2010-10-19 09:30,19,580,580.55,580,580.55,3
20110301|2010-10-19 11:00,19,585.35,585.35,585.35,585.35,1
20110301|2010-10-19 14:30,19,572.4,572.4,572.4,572.4,1
20110301|2010-10-19 15:00,19,571.9,571.9,571.9,571.9,1
20110301|2010-10-19 22:00,20,575.55,575.55,575.55,575.55,1
20110301|2010-10-20 04:30,20,578.45,578.45,578.45,578.45,1
20110301|2010-10-20 07:00,20,583.15,583.15,583,583,5
20110301|2010-10-20 07:30,20,582.6,582.6,580,580,6
20110301|2010-10-20 08:00,20,582.9,582.9,582.9,582.9,1
20110301|2010-10-20 08:30,20,583.1,586,582.9,586,6
20110301|2010-10-20 11:00,20,589.6,589.6,588.1,588.1,10
20110301|2010-10-20 11:30,20,591,591.2,591,591.2,2
20110301|2010-10-20 12:30,20,589.85,589.85,589.85,589.85,1
20110301|2010-10-20 14:30,20,590,590,590,590,2
20110301|2010-10-20 19:30,21,590.1,590.1,590.1,590.1,1
20110301|2010-10-21 06:30,21,599.3,599.3,599.3,599.3,1
20110301|2010-10-21 07:30,21,594.3,594.3,594.3,594.3,1
20110301|2010-10-21 09:00,21,601.3,601.3,601.3,601.3,3
20110301|2010-10-21 10:30,21,595.4,595.4,595.4,595.4,1
20110301|2010-10-21 11:00,21,595.1,595.1,595.1,595.1,1
20110301|2010-10-21 11:30,21,587.75,587.75,587.75,587.75,2
20110301|2010-10-21 12:00,21,586.7,586.7,586.6,586.6,3
20110301|2010-10-21 12:30,21,584.1,584.1,584.1,584.1,1
20110301|2010-10-21 14:30,21,591.75,591.75,591.35,591.35,3
20110301|2010-10-22 02:00,22,590,590,590,590,1
20110301|2010-10-22 06:30,22,587.1,587.1,587.1,587.1,1
20110301|2010-10-22 08:00,22,585.75,585.75,585.75,585.75,1
20110301|2010-10-22 08:30,22,588.7,588.7,588.7,588.7,2
20110301|2010-10-25 02:00,25,617.55,618.7,617.55,618.7,3
20110301|2010-10-25 02:30,25,612.9,612.9,612.9,612.9,1
20110301|2010-10-25 03:00,25,612.2,612.3,612.2,612.3,2
20110301|2010-10-25 04:00,25,611.3,611.3,608.9,608.9,2
20110301|2010-10-25 06:00,25,608.9,608.9,608.9,608.9,1
20110301|2010-10-25 07:00,25,611.45,611.45,611.45,611.45,1
20110301|2010-10-25 07:30,25,615,615,615,615,1
20110301|2010-10-25 08:00,25,614.6,614.6,614.6,614.6,1
20110301|2010-10-25 08:30,25,613.8,613.8,613.8,613.8,1
20110301|2010-10-25 09:30,25,608.45,608.45,608.45,608.45,1
20110301|2010-10-25 10:30,25,610.55,610.6,610.55,610.6,2
20110301|2010-10-25 11:00,25,611.2,611.2,607,607,4
20110301|2010-10-25 11:30,25,609.75,609.75,609.75,609.75,1
20110301|2010-10-25 12:00,25,611.55,611.55,611.55,611.55,1
20110301|2010-10-25 12:30,25,614,614,614,614,2
20110301|2010-10-25 18:00,26,612.45,612.45,612.45,612.45,1
20110301|2010-10-26 01:00,26,615.95,615.95,615.95,615.95,1
20110301|2010-10-26 02:00,26,613.55,613.55,613.55,613.55,1
20110301|2010-10-26 07:30,26,609.55,609.55,609.55,609.55,1
20110301|2010-10-26 08:00,26,608.8,608.9,608.8,608.9,2
20110301|2010-10-26 09:00,26,614,614.65,614,614.65,2
20110301|2010-10-26 10:00,26,615,615,615,615,1
20110301|2010-10-26 10:30,26,617.05,627.8,617.05,627.8,7
20110301|2010-10-26 11:00,26,626.6,626.6,625.95,625.95,3
20110301|2010-10-26 11:30,26,624.2,624.2,624.2,624.2,1
20110301|2010-10-26 12:30,26,627.5,627.5,627.5,627.5,2
20110301|2010-10-26 13:00,26,627.25,627.25,627.25,627.25,1
20110301|2010-10-26 13:30,26,626.75,626.75,626.75,626.75,2
20110301|2010-10-26 14:30,26,626,627.75,626,627.75,2
20110301|2010-10-26 15:00,26,629.9,629.9,629.9,629.9,1
20110301|2010-10-26 19:00,27,633,635.05,633,635.05,4
20110301|2010-10-26 20:00,27,637.9,640.9,637.9,640.9,4
20110301|2010-10-26 20:30,27,635.5,635.5,635,635,3
20110301|2010-10-26 21:00,27,635.5,635.5,635.5,635.5,2
20110301|2010-10-26 23:00,27,629,629,629,629,2
20110301|2010-10-27 01:30,27,628.5,628.5,628.5,628.5,1
20110301|2010-10-27 02:00,27,625,625,625,625,2
20110301|2010-10-27 06:30,27,625.25,625.25,625.25,625.25,1
20110301|2010-10-27 07:30,27,623.5,623.5,623.5,623.5,1
20110301|2010-10-27 09:00,27,630.35,630.7,624.5,624.5,8
20110301|2010-10-27 09:30,27,629.1,630.5,629.1,630.5,26
20110301|2010-10-27 11:00,27,622.65,622.65,621.9,621.9,3
20110301|2010-10-27 11:30,27,620.4,620.45,620.4,620.45,6
20110301|2010-10-27 12:00,27,620.4,620.4,614.45,618.45,6
20110301|2010-10-27 12:30,27,618.1,618.15,618.1,618.15,2
20110301|2010-10-28 01:00,28,620,620,620,620,2
20110301|2010-10-28 03:30,28,627.1,627.1,627.1,627.1,2
20110301|2010-10-28 04:00,28,627.5,627.5,627.5,627.5,1
20110301|2010-10-28 06:30,28,626.95,626.95,626.95,626.95,1
20110301|2010-10-28 07:00,28,626.95,628,626.95,628,4
20110301|2010-10-28 08:00,28,629.2,630.15,629.2,630.15,3
20110301|2010-10-28 08:30,28,628.65,631,628.65,631,20
20110301|2010-10-28 10:00,28,633,633,633,633,2
20110301|2010-10-28 10:30,28,632.15,632.15,632.05,632.05,2
20110301|2010-10-28 12:00,28,631.9,631.9,630,630,5
20110301|2010-10-28 13:30,28,631.95,631.95,631.95,631.95,2
20110301|2010-10-28 14:00,28,631,631,631,631,1
20110301|2010-10-28 14:30,28,631,631,631,631,1
20110301|2010-10-29 01:30,29,634.65,634.65,634.6,634.6,4
20110301|2010-10-29 02:30,29,632.05,632.05,632.05,632.05,1
20110301|2010-10-29 03:00,29,632.05,632.05,632.05,632.05,4
20110301|2010-10-29 04:30,29,631.4,631.4,631.4,631.4,2
20110301|2010-10-29 06:00,29,640.2,640.2,640.2,640.2,3
20110301|2010-10-29 06:30,29,639,639,639,639,1
20110301|2010-10-29 07:00,29,641.55,641.55,641.55,641.55,1
20110301|2010-10-29 07:30,29,642.1,642.15,641.9,642.15,4
20110301|2010-10-29 08:30,29,641.5,641.5,640.6,640.75,5
20110301|2010-10-29 09:00,29,643.1,644.15,643.1,644.15,3
20110301|2010-10-29 10:00,29,640.4,641,640.05,640.05,6
20110301|2010-10-29 11:30,29,645.65,647.9,645.65,647.25,6
20110301|2010-10-29 12:00,29,643.35,643.35,643,643,8
20110301|2010-10-29 14:00,29,647.8,648.5,647.8,648.5,6
20110301|2010-10-29 14:30,29,648.25,648.8,648.25,648.8,2
20110301|2010-10-31 23:30,1,650.2,650.2,650.2,650.2,2
20110301|2010-11-01 01:00,1,652.3,652.95,652.3,652.95,2
20110301|2010-11-01 02:00,1,653,653,653,653,1
20110301|2010-11-01 02:30,1,651.5,651.5,651.4,651.4,4
20110301|2010-11-01 03:00,1,650,650,650,650,1
20110301|2010-11-01 03:30,1,653.55,653.55,653.55,653.55,1
20110301|2010-11-01 04:00,1,653.55,655.1,653.55,655.1,4
20110301|2010-11-01 04:30,1,656.95,659,656.95,659,4
20110301|2010-11-01 05:00,1,656,656,656,656,1
20110301|2010-11-01 06:00,1,656.85,656.95,656.85,656.9,4
20110301|2010-11-01 07:00,1,656,656,652.55,653.3,6
20110301|2010-11-01 07:30,1,653.7,653.85,653.7,653.85,2
20110301|2010-11-01 08:00,1,652.85,652.85,652.85,652.85,1
20110301|2010-11-01 09:00,1,648.55,650,647.3,650,10
20110301|2010-11-01 09:30,1,648.2,648.2,648.2,648.2,1
20110301|2010-11-01 10:00,1,652.55,652.55,652.55,652.55,1
20110301|2010-11-01 11:00,1,650.6,650.65,649.4,649.4,52
20110301|2010-11-01 11:30,1,650.3,651,650.2,651,4
20110301|2010-11-01 12:00,1,651.5,651.5,651.5,651.5,1
20110301|2010-11-01 12:30,1,652,652,652,652,2
20110301|2010-11-02 01:00,2,655.95,655.95,655.95,655.95,1
20110301|2010-11-02 03:30,2,654,654,654,654,1
20110301|2010-11-02 06:00,2,652.65,652.65,652.65,652.65,1
20110301|2010-11-02 07:30,2,654,655.45,654,655.45,3
20110301|2010-11-02 08:30,2,651,652.4,650.85,652.4,4
20110301|2010-11-02 09:00,2,651.65,651.65,650.65,650.65,10
20110301|2010-11-02 09:30,2,651,651,649.7,650.7,19
20110301|2010-11-02 10:00,2,649.9,649.9,649.9,649.9,1
20110301|2010-11-02 10:30,2,648.55,648.55,648.55,648.55,1
20110301|2010-11-02 11:30,2,647.2,647.2,647.2,647.2,1
20110301|2010-11-02 14:00,2,647.5,647.5,647.5,647.5,2
20110301|2010-11-02 19:00,3,647.2,647.2,647.2,647.2,2
20110301|2010-11-02 21:00,3,634,636.8,634,635,9
20110301|2010-11-02 22:30,3,638.35,638.35,638.35,638.35,1
20110301|2010-11-02 23:00,3,640.6,640.6,640.6,640.6,2
20110301|2010-11-03 01:00,3,640,640,640,640,2
20110301|2010-11-03 02:30,3,642.85,642.85,642.85,642.85,1
20110301|2010-11-03 05:00,3,644.7,644.7,644.7,644.7,1
20110301|2010-11-03 07:30,3,646.2,646.2,646.2,646.2,1
20110301|2010-11-03 08:30,3,640.5,640.5,640.5,640.5,2
20110301|2010-11-03 10:00,3,638.05,639.25,637.95,638.65,7
20110301|2010-11-03 10:30,3,643,643,643,643,1
20110301|2010-11-03 11:00,3,643,643,643,643,2
20110301|2010-11-03 12:00,3,644.45,644.75,644.45,644.75,11
20110301|2010-11-03 12:30,3,643.4,643.4,643.4,643.4,2
20110301|2010-11-03 13:00,3,648.55,648.55,634,634,3
20110301|2010-11-03 13:30,3,641,646,641,646,4
20110301|2010-11-03 18:00,4,646.6,646.6,646.6,646.6,2
20110301|2010-11-03 20:30,4,655.85,658,655.85,658,8
20110301|2010-11-03 22:30,4,656,656,656,656,1
20110301|2010-11-04 03:00,4,662.5,664.15,662.5,664.15,5
20110301|2010-11-04 04:30,4,668.3,669.15,668.3,669.15,3
20110301|2010-11-04 05:00,4,669.95,669.95,669.95,669.95,5
20110301|2010-11-04 06:00,4,671.8,671.8,671.8,671.8,3
20110301|2010-11-04 06:30,4,670.4,671.4,670,671.4,4
20110301|2010-11-04 07:00,4,672.05,676.65,672.05,676.15,8
20110301|2010-11-04 07:30,4,673.45,677.75,673.45,677.75,27
20110301|2010-11-04 08:30,4,671.85,671.85,671.85,671.85,1
20110301|2010-11-04 09:00,4,670.15,672.6,670.15,672.6,4
20110301|2010-11-04 10:00,4,672.5,673.65,672.5,673,8
20110301|2010-11-04 11:30,4,673.2,676.65,673.2,676.65,6
20110301|2010-11-04 12:00,4,677.1,677.1,675.75,675.75,3
20110301|2010-11-04 12:30,4,672.55,672.55,672.55,672.55,4
20110301|2010-11-04 13:30,4,677.95,677.95,677.95,677.95,3
20110301|2010-11-04 14:00,4,678.1,678.1,678.1,678.1,1
20110301|2010-11-04 14:30,4,682.25,682.25,682,682,2
20110301|2010-11-04 15:00,4,683,683,683,683,1
20110301|2010-11-05 01:30,5,683.35,683.35,683.35,683.35,11
20110301|2010-11-05 02:00,5,684.5,684.5,684.5,684.5,1
20110301|2010-11-05 03:00,5,684.4,685,684.4,685,15
20110301|2010-11-05 03:30,5,685,685,685,685,40
20110301|2010-11-05 06:00,5,674.4,676.75,674.4,676.75,3
20110301|2010-11-05 06:30,5,677.85,677.85,677.85,677.85,1
20110301|2010-11-05 07:30,5,675.15,675.15,675.15,675.15,3
20110301|2010-11-05 08:30,5,678.5,690.1,678.5,690.1,15
20110301|2010-11-05 09:00,5,689.85,689.85,689.85,689.85,1
20110301|2010-11-05 09:30,5,692.75,700.55,692,698.85,17
20110301|2010-11-05 10:00,5,700.75,700.75,700,700,3
20110301|2010-11-05 10:30,5,696.85,696.85,696.85,696.85,1
20110301|2010-11-05 11:00,5,687.9,689.25,687.25,687.25,5
20110301|2010-11-05 11:30,5,692,692,690,690,2
20110301|2010-11-05 12:00,5,690,690,686.8,686.8,2
20110301|2010-11-05 12:30,5,687.15,688.85,686.95,686.95,5
20110301|2010-11-05 14:30,5,688.2,688.55,686.95,686.95,4
20110301|2010-11-07 21:00,8,688.65,688.65,688.65,688.65,1
20110301|2010-11-08 01:30,8,684.4,684.4,684.4,684.4,1
20110301|2010-11-08 05:00,8,690.05,690.05,690.05,690.05,1
20110301|2010-11-08 07:30,8,696.2,696.2,695.9,695.9,2
20110301|2010-11-08 08:00,8,695.75,701.9,695.75,701.9,19
20110301|2010-11-08 08:30,8,699.8,701,699.8,701,6
20110301|2010-11-08 09:00,8,697.7,698,697.7,698,2
20110301|2010-11-08 09:30,8,697,697,697,697,1
20110301|2010-11-08 10:00,8,698.8,705.65,698.8,705.65,6
20110301|2010-11-08 10:30,8,705.65,714,705.65,714,9
20110301|2010-11-08 11:00,8,711,711,710.9,710.9,2
20110301|2010-11-08 11:30,8,711,712.5,710.9,712.5,4
20110301|2010-11-08 12:00,8,712.8,712.8,706.7,706.7,12
20110301|2010-11-08 12:30,8,707.05,707.05,707.05,707.05,1
20110301|2010-11-08 13:00,8,707.1,707.1,707.1,707.1,1
20110301|2010-11-08 14:00,8,710.9,710.9,709.45,709.45,52
20110301|2010-11-08 14:30,8,710.85,710.9,710.85,710.9,3
20110301|2010-11-08 15:00,8,707.1,707.1,707.1,707.1,1
20110301|2010-11-08 15:30,8,709.75,709.75,709.75,709.75,1
20110301|2010-11-08 17:00,9,709.6,709.6,709.6,709.6,1
20110301|2010-11-08 17:30,9,708,708,707,707,3
20110301|2010-11-09 00:30,9,718,718,718,718,4
20110301|2010-11-09 01:30,9,717.05,717.05,717.05,717.05,1
20110301|2010-11-09 02:00,9,720.8,721.1,720.8,721.1,6
20110301|2010-11-09 02:30,9,714.7,714.7,714.7,714.7,1
20110301|2010-11-09 03:30,9,720,721.05,720,721.05,2
20110301|2010-11-09 04:00,9,724.05,724.05,724.05,724.05,1
20110301|2010-11-09 04:30,9,730.95,730.95,730.55,730.55,2
20110301|2010-11-09 05:00,9,729.3,732.45,729.25,732.45,55
20110301|2010-11-09 05:30,9,732.85,733.45,731.75,733.45,13
20110301|2010-11-09 06:00,9,734.3,734.35,732.55,732.55,12
20110301|2010-11-09 06:30,9,731.6,731.6,730.05,730.35,15
20110301|2010-11-09 07:00,9,729.9,732.4,728.7,730.8,12
20110301|2010-11-09 07:30,9,726.25,728.5,726.25,728.5,3
20110301|2010-11-09 08:00,9,731.75,734.05,730.75,734.05,40
20110301|2010-11-09 08:30,9,733.85,733.9,731.75,732.95,14
20110301|2010-11-09 09:00,9,735,736.35,734.4,736,10
20110301|2010-11-09 09:30,9,730.7,730.7,729.5,730.25,6
20110301|2010-11-09 10:00,9,731.25,731.25,731.25,731.25,2
20110301|2010-11-09 10:30,9,736.3,738.05,736.3,737.15,16
20110301|2010-11-09 11:00,9,737.75,742.8,737.75,742.8,5
20110301|2010-11-09 11:30,9,742.15,745,742.15,744.2,7
20110301|2010-11-09 12:00,9,744.9,744.9,734.9,734.9,15
20110301|2010-11-09 12:30,9,730.35,730.35,708.5,719.4,42
20110301|2010-11-09 13:00,9,719.8,721.25,713.55,713.55,4
20110301|2010-11-09 13:30,9,715.2,715.2,715.2,715.2,4
20110301|2010-11-09 14:00,9,709,709,695,695,43
20110301|2010-11-09 14:30,9,695,695,677.7,687.6,59
20110301|2010-11-09 15:00,9,686.8,692.25,686.8,692.25,4
20110301|2010-11-09 15:30,9,694.3,694.3,694.3,694.3,1
20110301|2010-11-09 16:00,9,693.75,693.75,693.75,693.75,4
20110301|2010-11-09 17:00,10,695,695,695,695,1
20110301|2010-11-09 17:30,10,694.8,698.8,694.8,698.8,4
20110301|2010-11-09 18:00,10,699.8,699.8,699.65,699.65,2
20110301|2010-11-09 18:30,10,700.25,700.25,700.2,700.25,8
20110301|2010-11-09 19:00,10,700.15,700.6,700.15,700.6,3
20110301|2010-11-09 20:00,10,704.3,704.3,704.3,704.3,2
20110301|2010-11-09 20:30,10,693,693.55,690,693.55,6
20110301|2010-11-09 21:00,10,692.6,692.6,690,690,5
20110301|2010-11-09 21:30,10,693,693.65,693,693.65,3
20110301|2010-11-09 22:00,10,691.05,693.8,689.45,693.5,7
20110301|2010-11-10 00:30,10,697.9,697.9,697.9,697.9,1
20110301|2010-11-10 01:00,10,696.65,702.5,696.65,702.5,3
20110301|2010-11-10 01:30,10,703.6,704.5,701,704.5,4
20110301|2010-11-10 02:00,10,705.7,709.75,703,709.75,5
20110301|2010-11-10 02:30,10,720.1,724.4,719.7,722.15,7
20110301|2010-11-10 03:00,10,720.25,721.65,720.25,720.35,6
20110301|2010-11-10 04:00,10,707.75,707.75,707.75,707.75,5
20110301|2010-11-10 04:30,10,707,707,707,707,2
20110301|2010-11-10 05:00,10,703,703,701,702.5,5
20110301|2010-11-10 05:30,10,701.2,701.2,701.2,701.2,1
20110301|2010-11-10 06:30,10,701.2,701.2,701,701,2
20110301|2010-11-10 07:00,10,702.7,708.2,702,708.2,8
20110301|2010-11-10 07:30,10,701.6,706.8,701.5,706.8,5
20110301|2010-11-10 08:00,10,714.15,714.15,709.7,709.7,10
20110301|2010-11-10 08:30,10,708.2,708.2,703.8,706,9
20110301|2010-11-10 09:00,10,699.45,704.25,698,698,36
20110301|2010-11-10 09:30,10,697.8,706.6,697.8,706.6,17
20110301|2010-11-10 10:00,10,708.65,710,708.65,710,5
20110301|2010-11-10 10:30,10,713.35,714.8,713.35,714.8,2
20110301|2010-11-10 11:30,10,703,703,697.2,697.3,15
20110301|2010-11-10 12:00,10,702.25,702.25,699,700,48
20110301|2010-11-10 12:30,10,696.95,696.95,696,696,6
20110301|2010-11-10 13:00,10,703.8,703.8,703.8,703.8,3
20110301|2010-11-10 17:00,11,703,703,703,703,1
20110301|2010-11-10 18:00,11,703,703,703,703,1
20110301|2010-11-10 18:30,11,705.35,705.35,705.35,705.35,1
20110301|2010-11-10 19:00,11,705.9,705.9,705.9,705.9,1
20110301|2010-11-10 21:00,11,711.55,711.55,711.55,711.55,1
20110301|2010-11-10 22:30,11,712,712,711.25,711.25,6
20110301|2010-11-11 01:30,11,715.05,715.7,715.05,715.7,3
20110301|2010-11-11 03:30,11,717.7,717.7,717.7,717.7,1
20110301|2010-11-11 04:30,11,720.2,720.2,720.2,720.2,2
20110301|2010-11-11 05:00,11,720.4,720.75,720.4,720.75,10
20110301|2010-11-11 05:30,11,721.9,721.95,720.2,720.2,6
20110301|2010-11-11 06:30,11,718.15,718.15,717.95,717.95,4
20110301|2010-11-11 07:30,11,719,720.25,719,720.25,3
20110301|2010-11-11 08:00,11,719.8,719.8,717,717,6
20110301|2010-11-11 08:30,11,717.3,717.3,698.9,704,8
20110301|2010-11-11 09:00,11,702.4,709.9,701,708,7
20110301|2010-11-11 09:30,11,709.1,712.5,709.1,712.5,5
20110301|2010-11-11 10:30,11,709.35,709.35,709.35,709.35,1
20110301|2010-11-11 11:00,11,709.9,711.45,709.9,711.45,2
20110301|2010-11-11 11:30,11,711.7,711.7,705.8,705.8,4
20110301|2010-11-11 12:00,11,704,706,704,706,2
20110301|2010-11-11 13:30,11,710,710,710,710,1
20110301|2010-11-11 14:00,11,713.2,713.2,713.2,713.2,1
20110301|2010-11-11 17:00,12,706.85,706.85,706.85,706.85,2
20110301|2010-11-11 18:30,12,707.2,707.2,707.2,707.2,1
20110301|2010-11-11 19:30,12,701.5,701.5,701,701,2
20110301|2010-11-11 20:00,12,701.05,701.05,700.45,700.45,3
20110301|2010-11-11 21:00,12,699.1,699.1,696.4,696.4,5
20110301|2010-11-11 21:30,12,693.6,693.6,693.6,693.6,1
20110301|2010-11-11 22:00,12,696.45,696.45,696.45,696.45,1
20110301|2010-11-11 22:30,12,695.5,695.5,695.5,695.5,1
20110301|2010-11-11 23:00,12,696.3,696.3,696.3,696.3,2
20110301|2010-11-11 23:30,12,697.7,697.7,697.7,697.7,1
20110301|2010-11-12 01:00,12,690.5,690.5,684.95,686.3,15
20110301|2010-11-12 01:30,12,684.4,684.4,684.4,684.4,1
20110301|2010-11-12 02:00,12,678.15,682.8,678.15,682.35,7
20110301|2010-11-12 02:30,12,680,688.55,680,687.95,11
20110301|2010-11-12 03:00,12,689.55,689.55,689.55,689.55,1
20110301|2010-11-12 04:00,12,684,684,679,679,2
20110301|2010-11-12 04:30,12,688,701.8,688,697,12
20110301|2010-11-12 05:30,12,697.4,700,697.4,700,2
20110301|2010-11-12 06:30,12,700,700,700,700,1
20110301|2010-11-12 07:30,12,699.8,704,698.2,704,16
20110301|2010-11-12 08:00,12,704.1,705.8,704.1,704.7,54
20110301|2010-11-12 08:30,12,707.4,707.4,706.7,706.7,4
20110301|2010-11-12 09:30,12,701,701,696.25,697.15,5
20110301|2010-11-12 10:00,12,696.2,696.2,686.85,687.65,13
20110301|2010-11-12 10:30,12,685,685,680.65,683.55,4
20110301|2010-11-12 11:00,12,682.25,683.25,678,678,8
20110301|2010-11-12 11:30,12,679.75,681.5,674.5,674.5,15
20110301|2010-11-12 12:00,12,675.3,680,675.05,675.55,42
20110301|2010-11-12 12:30,12,678.95,681,678.95,681,25
20110301|2010-11-12 13:00,12,674.45,676.4,674.45,676.4,9
20110301|2010-11-12 13:30,12,675.5,675.5,675.5,675.5,1
20110301|2010-11-12 14:30,12,681.25,683,678,683,30
20110301|2010-11-12 15:30,12,679.75,679.75,679.75,679.75,1
20110301|2010-11-14 17:00,15,677.9,677.9,677.9,677.9,1
20110301|2010-11-14 18:00,15,679.95,686,679.95,686,15
20110301|2010-11-14 18:30,15,685,685,685,685,1
20110301|2010-11-14 19:30,15,687.1,687.8,687.1,687.2,6
20110301|2010-11-14 20:00,15,687.9,687.9,687.9,687.9,1
20110301|2010-11-14 20:30,15,682.2,682.2,682.2,682.2,1
20110301|2010-11-14 21:00,15,679.05,679.05,679.05,679.05,1
20110301|2010-11-14 23:00,15,679.1,680.75,679.1,680.75,2
20110301|2010-11-14 23:30,15,675.25,675.25,675.25,675.25,1
20110301|2010-11-15 00:30,15,673.9,673.9,671.9,672.95,3
20110301|2010-11-15 01:30,15,673,673,673,673,1
20110301|2010-11-15 02:30,15,670,670,669,669,2
20110301|2010-11-15 04:00,15,674.5,674.5,674.5,674.5,1
20110301|2010-11-15 05:30,15,677.3,677.5,677.3,677.5,5
20110301|2010-11-15 06:00,15,677.7,678.95,677.7,678.95,6
20110301|2010-11-15 06:30,15,677.35,680.15,677.35,680.15,23
20110301|2010-11-15 07:00,15,678.75,678.75,677.6,677.6,4
20110301|2010-11-15 07:30,15,678.4,678.4,676.5,676.5,6
20110301|2010-11-15 08:00,15,678.4,683.9,678.4,682.9,29
20110301|2010-11-15 08:30,15,682.9,685.5,681.75,685.5,22
20110301|2010-11-15 09:00,15,685.15,687,682,687,20
20110301|2010-11-15 09:30,15,690.2,690.9,689.65,689.65,31
20110301|2010-11-15 10:00,15,687.2,687.45,684.95,685.1,18
20110301|2010-11-15 11:00,15,685.75,685.75,682.7,682.7,37
20110301|2010-11-15 11:30,15,682.7,683.8,681.8,682.7,27
20110301|2010-11-15 12:00,15,683.1,683.1,681.55,681.55,8
20110301|2010-11-15 12:30,15,682,682,679.6,679.6,26
20110301|2010-11-15 13:00,15,677.7,677.7,677.7,677.7,1
20110301|2010-11-15 13:30,15,675.95,677,675.95,677,2
20110301|2010-11-15 14:00,15,674.5,676.7,674,675.05,7
20110301|2010-11-15 15:00,15,672.6,673.15,672.6,673.15,4
20110301|2010-11-15 15:30,15,673.15,674.5,673.15,674.5,3
20110301|2010-11-15 16:00,15,675,676.1,675,676.1,2
20110301|2010-11-15 17:00,16,674.5,674.5,674.5,674.5,1
20110301|2010-11-15 21:00,16,674.05,674.05,672.25,672.25,2
20110301|2010-11-15 21:30,16,672.05,672.05,672.05,672.05,1
20110301|2010-11-15 23:00,16,680,680,680,680,1
20110301|2010-11-15 23:30,16,678.8,678.8,675.6,675.6,3
20110301|2010-11-16 00:00,16,675,675.75,674.8,675.65,4
20110301|2010-11-16 00:30,16,673.45,675.65,673.45,674.5,4
20110301|2010-11-16 01:00,16,673.85,674,673.8,674,5
20110301|2010-11-16 02:00,16,674.75,675.35,674.75,675.35,2
20110301|2010-11-16 03:30,16,674.1,674.1,674.1,674.1,1
20110301|2010-11-16 04:00,16,677,677,677,677,1
20110301|2010-11-16 05:00,16,671.5,672.35,667.6,670.7,36
20110301|2010-11-16 05:30,16,670.15,670.15,670.15,670.15,1
20110301|2010-11-16 06:00,16,669.25,669.25,669.25,669.25,1
20110301|2010-11-16 07:00,16,665,667.65,661.8,663.4,37
20110301|2010-11-16 07:30,16,661.4,666.75,659.75,660.6,55
20110301|2010-11-16 08:00,16,659.75,662.55,659.75,662.55,13
20110301|2010-11-16 08:30,16,661.65,662,659.65,660.5,30
20110301|2010-11-16 09:00,16,659.7,661,656.65,660,17
20110301|2010-11-16 09:30,16,656.65,657,652,652.75,42
20110301|2010-11-16 10:00,16,650.65,650.65,645,645,105
20110301|2010-11-16 10:30,16,646.1,646.7,638.4,641.45,25
20110301|2010-11-16 11:00,16,645,646.8,644.3,644.65,16
20110301|2010-11-16 11:30,16,642.3,643.65,642.3,643.65,2
20110301|2010-11-16 12:00,16,647,647,644.25,644.25,2
20110301|2010-11-16 12:30,16,647.7,647.7,647,647,2
20110301|2010-11-16 13:00,16,649.2,649.2,645,645,10
20110301|2010-11-16 13:30,16,642.9,642.9,642.9,642.9,5
20110301|2010-11-16 14:00,16,643,644.2,643,644.1,5
20110301|2010-11-16 14:30,16,643,643,643,643,1
20110301|2010-11-16 15:00,16,643,643,643,643,1
20110301|2010-11-16 15:30,16,644.05,644.05,644.05,644.05,1
20110301|2010-11-16 16:00,16,645.3,647,645.3,647,2
20110301|2010-11-16 17:00,17,642.1,642.1,641.85,641.85,2
20110301|2010-11-16 18:00,17,638.9,638.9,635.85,635.85,4
20110301|2010-11-16 18:30,17,636.7,636.7,636.7,636.7,1
20110301|2010-11-16 19:30,17,635.55,636.6,635.55,636.6,5
20110301|2010-11-16 20:00,17,637.35,637.35,637.35,637.35,2
20110301|2010-11-16 20:30,17,636.4,637.05,636.4,637.05,2
20110301|2010-11-16 21:00,17,637.85,637.85,637.85,637.85,1
20110301|2010-11-16 21:30,17,638.2,638.2,638.2,638.2,1
20110301|2010-11-16 23:00,17,638.2,638.2,638.2,638.2,2
20110301|2010-11-16 23:30,17,638.2,638.2,638.2,638.2,3
20110301|2010-11-17 00:00,17,638.75,640.1,638.75,639.1,7
20110301|2010-11-17 00:30,17,639.1,639.1,638.1,638.1,5
20110301|2010-11-17 01:00,17,638.1,638.1,637.05,637.05,4
20110301|2010-11-17 01:30,17,637,637,627.75,631.4,16
20110301|2010-11-17 02:00,17,629.5,630.55,627.75,628.7,36
20110301|2010-11-17 02:30,17,630.7,630.7,628.7,630.3,6
20110301|2010-11-17 03:00,17,633.95,639.7,633.95,639.7,27
20110301|2010-11-17 04:00,17,638.6,638.6,638.6,638.6,1
20110301|2010-11-17 04:30,17,637.65,637.65,637.65,637.65,1
20110301|2010-11-17 05:00,17,640.95,640.95,634.55,634.55,6
20110301|2010-11-17 06:00,17,640.7,640.7,640.7,640.7,1
20110301|2010-11-17 06:30,17,641.95,644.75,641.95,644.75,32
20110301|2010-11-17 07:00,17,645.15,646,644.85,646,20
20110301|2010-11-17 07:30,17,645.75,651.7,645.7,650.85,59
20110301|2010-11-17 08:00,17,651.75,652.9,650.7,650.7,18
20110301|2010-11-17 08:30,17,649.05,649.05,649.05,649.05,1
20110301|2010-11-17 09:00,17,654.7,665.1,654.7,661,25
20110301|2010-11-17 09:30,17,663,663,660.05,661,8
20110301|2010-11-17 10:00,17,661.65,661.65,657.1,657.15,5
20110301|2010-11-17 10:30,17,660.9,660.9,655.3,655.3,8
20110301|2010-11-17 11:30,17,653.3,656.6,653,656.6,31
20110301|2010-11-17 13:00,17,655,655,655,655,1
20110301|2010-11-17 14:00,17,656.95,656.95,656.95,656.95,2
20110301|2010-11-17 15:00,17,658,661,658,660.35,3
20110301|2010-11-17 15:30,17,661.6,663.35,661.6,663.35,2
20110301|2010-11-17 16:00,17,663.65,665,663.65,665,5
20110301|2010-11-17 17:30,18,664.6,664.6,664.6,664.6,1
20110301|2010-11-17 18:30,18,670,670,670,670,2
20110301|2010-11-17 19:30,18,675.85,675.85,675.85,675.85,1
20110301|2010-11-17 20:00,18,680.1,680.4,680.1,680.4,7
20110301|2010-11-17 20:30,18,679.4,679.4,678.45,678.45,6
20110301|2010-11-17 21:30,18,677.2,677.2,677.2,677.2,2
20110301|2010-11-17 22:30,18,677.8,677.8,676.8,677.8,4
20110301|2010-11-17 23:30,18,678.8,681.6,678.8,681.6,6
20110301|2010-11-18 00:00,18,681.45,681.45,681.45,681.45,1
20110301|2010-11-18 00:30,18,681.2,681.2,680,680,3
20110301|2010-11-18 01:00,18,680,680,678.4,680,6
20110301|2010-11-18 01:30,18,681,681.5,679.7,679.7,11
20110301|2010-11-18 02:00,18,679,679.2,677.05,677.05,14
20110301|2010-11-18 02:30,18,677.65,688,677.65,688,26
20110301|2010-11-18 03:00,18,686.85,688,684.8,685,19
20110301|2010-11-18 03:30,18,683.95,685,682.9,685,8
20110301|2010-11-18 04:00,18,685.1,685.1,684.2,684.2,5
20110301|2010-11-18 04:30,18,684.3,684.3,684.3,684.3,1
20110301|2010-11-18 06:00,18,683.5,683.5,683.5,683.5,1
20110301|2010-11-18 06:30,18,683.75,686.5,683.15,685.6,15
20110301|2010-11-18 07:00,18,685.25,686,682,682,23
20110301|2010-11-18 07:30,18,681.5,686.75,681.5,686.75,100
20110301|2010-11-18 08:00,18,685.1,686,681.5,681.5,44
20110301|2010-11-18 08:30,18,683,686.45,682.65,685.1,4
20110301|2010-11-18 09:00,18,687,687,684,684.1,41
20110301|2010-11-18 09:30,18,683,687,682.55,687,49
20110301|2010-11-18 10:00,18,687,697.85,687,694.9,62
20110301|2010-11-18 10:30,18,695.4,697.5,693.5,693.5,6
20110301|2010-11-18 11:00,18,693.75,700,693.75,697,11
20110301|2010-11-18 11:30,18,696,698.05,693.45,696,70
20110301|2010-11-18 12:00,18,697,697,695.75,695.85,25
20110301|2010-11-18 12:30,18,695.85,698.05,695.85,698.05,13
20110301|2010-11-18 13:30,18,697.5,698.45,697.4,698.45,6
20110301|2010-11-18 14:00,18,699,699,698,698,3
20110301|2010-11-18 15:30,18,697.65,697.65,697.65,697.65,1
20110301|2010-11-18 17:30,19,704.4,706,704.4,705.5,13
20110301|2010-11-18 18:00,19,705.5,705.5,700.55,700.55,4
20110301|2010-11-18 18:30,19,701,701,700,700,3
20110301|2010-11-18 19:00,19,700,700,700,700,1
20110301|2010-11-18 20:00,19,700,700,700,700,2
20110301|2010-11-18 20:30,19,700,700.45,700,700.45,2
20110301|2010-11-18 21:00,19,696,696,696,696,1
20110301|2010-11-18 21:30,19,695.75,695.75,692.95,692.95,3
20110301|2010-11-18 22:00,19,692.9,692.9,690.3,690.3,5
20110301|2010-11-18 22:30,19,691.7,692,691.7,692,6
20110301|2010-11-18 23:30,19,690.35,690.35,688,688,50
20110301|2010-11-19 00:00,19,688.9,696.65,688.9,694.7,6
20110301|2010-11-19 00:30,19,704.35,707.4,704.35,706.95,30
20110301|2010-11-19 01:00,19,705.5,705.55,704.3,705.55,16
20110301|2010-11-19 01:30,19,705.5,705.5,702.85,703.7,10
20110301|2010-11-19 02:00,19,702.85,702.85,702.85,702.85,9
20110301|2010-11-19 02:30,19,706.65,706.7,706.65,706.7,3
20110301|2010-11-19 03:00,19,705,705,705,705,2
20110301|2010-11-19 03:30,19,708,708,704.6,704.6,14
20110301|2010-11-19 04:00,19,702.1,702.15,702.1,702.15,8
20110301|2010-11-19 04:30,19,695.2,702.5,692,702.5,5
20110301|2010-11-19 05:30,19,704.45,704.45,704.45,704.45,2
20110301|2010-11-19 06:00,19,701.1,701.1,701.1,701.1,1
20110301|2010-11-19 06:30,19,700.35,700.35,695,695,10
20110301|2010-11-19 07:30,19,704.45,706.65,699.85,700,42
20110301|2010-11-19 08:00,19,698.5,700.05,698,700.05,18
20110301|2010-11-19 08:30,19,700.05,701.65,696.3,697.35,28
20110301|2010-11-19 09:00,19,701.55,705.8,699.65,705.3,20
20110301|2010-11-19 09:30,19,704.8,706.3,703.25,703.25,26
20110301|2010-11-19 10:00,19,703.5,706.65,702.25,702.5,27
20110301|2010-11-19 10:30,19,703.6,704.3,701.75,701.75,4
20110301|2010-11-19 11:00,19,701.75,703,701.75,703,13
20110301|2010-11-19 11:30,19,703.2,706.45,703.2,706.45,27
20110301|2010-11-19 12:00,19,705.25,705.6,703.5,703.5,17
20110301|2010-11-19 12:30,19,703.55,703.6,702,702,10
20110301|2010-11-19 13:00,19,705,705.85,704.35,704.35,13
20110301|2010-11-19 14:00,19,701.25,702.05,701.25,702.05,3
20110301|2010-11-19 14:30,19,702.05,702.05,702,702,7
20110301|2010-11-19 15:00,19,704.35,704.35,704.35,704.35,4
20110301|2010-11-19 15:30,19,704.8,704.8,704,704,3
20110301|2010-11-19 16:00,19,705.5,705.5,705.4,705.4,2
20110301|2010-11-21 17:00,22,709.9,711.45,709.9,711.45,7
20110301|2010-11-21 17:30,22,712,713.65,712,713.65,5
20110301|2010-11-21 18:00,22,712.65,713.15,711.5,711.5,7
20110301|2010-11-21 18:30,22,708.6,708.6,707.1,707.1,6
20110301|2010-11-21 19:30,22,711.5,712,710.95,711.7,12
20110301|2010-11-21 20:00,22,711.7,712.2,711.7,712.2,6
20110301|2010-11-21 20:30,22,710.7,710.7,710.7,710.7,1
20110301|2010-11-21 21:00,22,709.9,709.9,709.6,709.65,3
20110301|2010-11-21 22:00,22,712.2,712.2,712.2,712.2,5
20110301|2010-11-21 22:30,22,712,712.45,712,712.45,6
20110301|2010-11-21 23:00,22,712.2,712.45,712.2,712.45,5
20110301|2010-11-21 23:30,22,714.4,714.4,714.4,714.4,1
20110301|2010-11-22 00:00,22,714.5,714.5,711.4,713.65,5
20110301|2010-11-22 00:30,22,710.25,710.25,710.15,710.15,2
20110301|2010-11-22 01:00,22,713,715.65,713,714.65,15
20110301|2010-11-22 02:00,22,713,713,710.8,712.7,10
20110301|2010-11-22 02:30,22,712.7,712.95,712.7,712.95,6
20110301|2010-11-22 03:00,22,713.8,713.8,713.05,713.05,3
20110301|2010-11-22 03:30,22,711,712.55,711,712.55,14
20110301|2010-11-22 04:00,22,711.95,711.95,711.95,711.95,5
20110301|2010-11-22 04:30,22,711.5,711.5,711.5,711.5,5
20110301|2010-11-22 05:00,22,711.35,712,710.5,712,8
20110301|2010-11-22 05:30,22,712,712.1,710,710,26
20110301|2010-11-22 06:00,22,710,710,700,700,79
20110301|2010-11-22 06:30,22,700.6,703.65,699.05,703.65,17
20110301|2010-11-22 07:00,22,702.3,702.3,699.5,701,19
20110301|2010-11-22 07:30,22,701,701.6,700,701.5,60
20110301|2010-11-22 08:00,22,703.8,705.6,703.8,705.6,26
20110301|2010-11-22 08:30,22,705.7,708,705.7,708,8
20110301|2010-11-22 09:00,22,707.25,707.25,702,702,46
20110301|2010-11-22 09:30,22,702.25,702.25,699.35,700.2,79
20110301|2010-11-22 10:00,22,698.5,698.5,688.8,689.25,43
20110301|2010-11-22 10:30,22,688,692.9,685.75,689.9,85
20110301|2010-11-22 11:00,22,689.5,689.5,684.8,684.8,7
20110301|2010-11-22 11:30,22,681.7,686.9,680.85,686.8,38
20110301|2010-11-22 12:00,22,686.8,688.8,686.8,688.2,36
20110301|2010-11-22 12:30,22,688.5,688.95,688.5,688.95,2
20110301|2010-11-22 13:00,22,689.95,693.35,689.95,692.05,31
20110301|2010-11-22 13:30,22,692.05,693.8,691.65,693.6,22
20110301|2010-11-22 14:00,22,694.1,694.1,694.1,694.1,1
20110301|2010-11-22 14:30,22,694.6,695.85,694.6,695.85,9
20110301|2010-11-22 15:30,22,695.3,695.3,695.3,695.3,1
20110301|2010-11-22 17:30,23,692,692.5,692,692.5,2
20110301|2010-11-22 18:00,23,690.25,690.25,687.5,689.2,4
20110301|2010-11-22 18:30,23,689.75,689.75,689.75,689.75,1
20110301|2010-11-22 20:00,23,689.45,689.45,689.45,689.45,2
20110301|2010-11-22 20:30,23,689.15,689.15,689.15,689.15,1
20110301|2010-11-22 22:30,23,687,687.25,685,685,7
20110301|2010-11-22 23:30,23,685,685,685,685,3
20110301|2010-11-23 00:00,23,685.35,690,685.35,690,6
20110301|2010-11-23 00:30,23,690,690,687.6,687.6,11
20110301|2010-11-23 01:00,23,690,693.45,689.35,691.95,13
20110301|2010-11-23 01:30,23,689,689,683,683,29
20110301|2010-11-23 02:00,23,683,683.95,683,683,9
20110301|2010-11-23 02:30,23,686.4,686.85,686.4,686.85,4
20110301|2010-11-23 03:00,23,686.9,693.6,686.9,689.7,15
20110301|2010-11-23 03:30,23,686.7,687.1,679.95,680.55,12
20110301|2010-11-23 04:00,23,680.95,682.3,678,682.3,26
20110301|2010-11-23 04:30,23,679,679,672.2,672.2,68
20110301|2010-11-23 05:00,23,670.85,671.8,668.3,668.3,83
20110301|2010-11-23 05:30,23,666,669.3,663.25,666,20
20110301|2010-11-23 06:00,23,666,666,663.5,665,66
20110301|2010-11-23 06:30,23,666,667.35,663.3,666.3,18
20110301|2010-11-23 07:00,23,666.3,668.4,666.3,668,17
20110301|2010-11-23 07:30,23,669.05,669.05,666.75,668,109
20110301|2010-11-23 08:00,23,668,678.5,668,678.5,134
20110301|2010-11-23 08:30,23,677.5,683.95,675.45,682.75,85
20110301|2010-11-23 09:00,23,682.75,685.75,681.65,683,111
20110301|2010-11-23 09:30,23,685.4,687,682.95,683.65,73
20110301|2010-11-23 10:00,23,684.1,684.1,680,682.5,40
20110301|2010-11-23 10:30,23,681.2,685,677.4,685,45
20110301|2010-11-23 11:00,23,681.3,681.3,678,678,9
20110301|2010-11-23 11:30,23,685.75,693.5,685.75,693.5,81
20110301|2010-11-23 12:00,23,693.25,693.25,686.9,688.5,114
20110301|2010-11-23 12:30,23,688.2,689.15,687.55,687.55,11
20110301|2010-11-23 13:00,23,687.8,687.8,685,685,9
20110301|2010-11-23 13:30,23,686,687.75,686,687.75,2
20110301|2010-11-23 14:00,23,687.5,687.5,685.4,685.4,2
20110301|2010-11-23 14:30,23,689.3,689.3,689.3,689.3,1
20110301|2010-11-23 17:30,24,688.45,688.45,688.4,688.4,4
20110301|2010-11-23 18:00,24,688.7,688.7,688.4,688.4,2
20110301|2010-11-23 18:30,24,689.4,692.2,688.55,692.2,11
20110301|2010-11-23 19:00,24,692.2,695.2,692.2,695.2,8
20110301|2010-11-23 19:30,24,699.5,702.1,699.5,700.5,31
20110301|2010-11-23 20:00,24,701,701,697.95,699.85,22
20110301|2010-11-23 20:30,24,700.95,700.95,700,700,3
20110301|2010-11-23 21:00,24,698.85,699,698.85,699,4
20110301|2010-11-23 22:00,24,699.4,699.4,699.4,699.4,1
20110301|2010-11-23 23:30,24,699.2,700.5,699.1,700.5,8
20110301|2010-11-24 00:00,24,700,700,700,700,2
20110301|2010-11-24 00:30,24,701,702.55,701,702,7
20110301|2010-11-24 01:00,24,696,696,696,696,1
20110301|2010-11-24 01:30,24,697,698.5,697,697,6
20110301|2010-11-24 02:00,24,697,697,696.2,696.2,8
20110301|2010-11-24 02:30,24,696,698,695.6,698,45
20110301|2010-11-24 03:00,24,698,700,698,700,21
20110301|2010-11-24 03:30,24,694.4,695,693.8,695,15
20110301|2010-11-24 04:00,24,694.3,694.3,688.5,688.5,81
20110301|2010-11-24 04:30,24,686.2,690,686.2,690,36
20110301|2010-11-24 05:00,24,692.6,693.15,691.5,692,20
20110301|2010-11-24 05:30,24,693.25,693.25,691.65,691.65,7
20110301|2010-11-24 06:00,24,691.5,695.75,689.75,695.3,23
20110301|2010-11-24 06:30,24,694.5,695,693.2,693.2,9
20110301|2010-11-24 07:00,24,694.5,696.2,693.2,696.2,9
20110301|2010-11-24 07:30,24,692.35,692.7,688,692.55,58
20110301|2010-11-24 08:00,24,695.2,697.4,695.2,696,44
20110301|2010-11-24 08:30,24,698,699.85,696.9,698.2,75
20110301|2010-11-24 09:00,24,697,697.85,693.85,693.85,38
20110301|2010-11-24 09:30,24,694.75,699.95,694.75,699.95,18
20110301|2010-11-24 10:00,24,699.9,699.9,695.95,697.5,22
20110301|2010-11-24 10:30,24,697.65,698.5,696,697.6,49
20110301|2010-11-24 11:00,24,697,697.5,696,696.4,88
20110301|2010-11-24 11:30,24,697.45,697.5,696.5,697.5,11
20110301|2010-11-24 12:00,24,698.1,698.75,698.05,698.7,15
20110301|2010-11-24 12:30,24,698.05,698.05,697.8,698,6
20110301|2010-11-24 13:00,24,697.75,698.45,697.75,698.45,5
20110301|2010-11-24 13:30,24,698,698.45,698,698.45,2
20110301|2010-11-24 14:00,24,698.7,698.7,698.7,698.7,1
20110301|2010-11-24 14:30,24,699.8,699.8,699.8,699.8,4
20110301|2010-11-24 15:30,24,698,698,698,698,2
20110301|2010-11-24 16:00,24,700.95,700.95,700.95,700.95,1
20110301|2010-11-24 17:00,26,700.95,701.1,698.5,701.1,17
20110301|2010-11-24 17:30,26,698.5,698.5,698.5,698.5,2
20110301|2010-11-24 18:00,26,698,698,698,698,5
20110301|2010-11-24 18:30,26,697,697,697,697,1
20110301|2010-11-24 19:00,26,697,697,697,697,2
20110301|2010-11-24 20:30,26,696,696,696,696,1
20110301|2010-11-24 21:30,26,694.65,694.65,694.65,694.65,1
20110301|2010-11-24 22:30,26,694.65,694.65,694.65,694.65,1
20110301|2010-11-24 23:30,26,695.05,695.05,695.05,695.05,1
20110301|2010-11-25 01:00,26,696.6,696.6,696.6,696.6,1
20110301|2010-11-25 01:30,26,697.75,697.8,697.75,697.8,3
20110301|2010-11-25 02:00,26,696.3,696.3,695,695,2
20110301|2010-11-25 02:30,26,695.9,696,695.9,696,2
20110301|2010-11-25 03:00,26,695,695,694.6,694.6,7
20110301|2010-11-25 03:30,26,694.65,696,694.65,696,6
20110301|2010-11-25 04:00,26,695.75,695.75,695.75,695.75,1
20110301|2010-11-25 04:30,26,697,697,697,697,10
20110301|2010-11-25 05:00,26,699.2,699.2,699.2,699.2,1
20110301|2010-11-25 06:30,26,699.45,699.5,697,697,7
20110301|2010-11-25 07:00,26,695.85,699,695.5,699,6
20110301|2010-11-25 07:30,26,699,699.8,699,699.8,4
20110301|2010-11-25 08:00,26,698.2,700,698,700,7
20110301|2010-11-25 08:30,26,700.7,700.95,700.65,700.7,12
20110301|2010-11-25 09:00,26,699.5,701,699.5,701,14
20110301|2010-11-25 09:30,26,701.2,702.25,700.2,700.2,34
20110301|2010-11-25 10:00,26,699.8,699.95,698.6,699.9,23
20110301|2010-11-25 10:30,26,700.1,700.1,700.1,700.1,5
20110301|2010-11-25 11:00,26,700.55,700.55,700.55,700.55,1
20110301|2010-11-25 11:30,26,700.55,700.55,700.55,700.55,4
20110301|2010-11-25 17:00,26,702,704.05,702,704.05,21
20110301|2010-11-25 18:00,26,701,703,701,702.15,16
20110301|2010-11-25 18:30,26,702.75,702.75,702.75,702.75,1
20110301|2010-11-25 19:00,26,700.6,700.6,700.55,700.55,2
20110301|2010-11-25 19:30,26,700,701,699.5,699.5,3
20110301|2010-11-25 20:00,26,699.5,699.5,699.5,699.5,1
20110301|2010-11-25 21:00,26,698.75,698.75,698.75,698.75,11
20110301|2010-11-25 21:30,26,698.8,698.8,698.8,698.8,6
20110301|2010-11-25 22:30,26,698.8,698.8,698.8,698.8,1
20110301|2010-11-25 23:00,26,698.8,698.8,697.3,697.3,8
20110301|2010-11-25 23:30,26,697.3,698,693.95,693.95,13
20110301|2010-11-26 00:00,26,693.15,693.15,692,692,14
20110301|2010-11-26 00:30,26,691.4,691.4,685.75,688,33
20110301|2010-11-26 01:00,26,686.1,687.3,686.1,687,10
20110301|2010-11-26 01:30,26,686.85,686.85,686.85,686.85,6
20110301|2010-11-26 02:00,26,686.05,689.25,685.75,689.25,53
20110301|2010-11-26 02:30,26,688.8,690,687.3,688.5,24
20110301|2010-11-26 03:00,26,686,688,685.1,688,34
20110301|2010-11-26 03:30,26,687.8,688,679.4,684,88
20110301|2010-11-26 04:00,26,683,683,679.5,680.05,16
20110301|2010-11-26 04:30,26,680.15,680.15,678,678,34
20110301|2010-11-26 05:00,26,678.75,678.75,670,670,93
20110301|2010-11-26 05:30,26,670.3,672.1,666,667.9,120
20110301|2010-11-26 06:00,26,668,674.75,667.75,674.75,36
20110301|2010-11-26 06:30,26,674.75,674.75,668.7,669.1,77
20110301|2010-11-26 07:00,26,671,674,667.5,673.05,38
20110301|2010-11-26 07:30,26,672.7,675.2,667.5,670.1,103
20110301|2010-11-26 08:00,26,669.8,674.1,669.8,673,46
20110301|2010-11-26 08:30,26,671.55,678.5,665.8,677.1,155
20110301|2010-11-26 09:00,26,678.1,686.3,677.1,682.25,125
20110301|2010-11-26 09:30,26,681.75,686.4,681.75,685.4,52
20110301|2010-11-26 10:00,26,684.05,685.4,680,680,30
20110301|2010-11-26 10:30,26,680.95,680.95,677.45,679.35,52
20110301|2010-11-26 11:00,26,680.05,684.85,677.3,684.85,25
20110301|2010-11-26 11:30,26,684.5,686,679,679,21
20110301|2010-11-26 12:00,26,679.5,685,679,679,10
20110301|2010-11-26 12:30,26,682,682,679.5,679.55,4
20110301|2010-11-28 17:00,29,679.85,680,675.5,675.5,27
20110301|2010-11-28 17:30,29,675.5,675.5,675.5,675.5,4
20110301|2010-11-28 18:00,29,676,676,674.2,674.2,25
20110301|2010-11-28 18:30,29,673.25,673.25,671.15,672,12
20110301|2010-11-28 19:00,29,673.45,673.45,672.2,672.2,5
20110301|2010-11-28 19:30,29,674.15,674.15,672.15,672.15,9
20110301|2010-11-28 20:00,29,677.45,678,677.45,678,6
20110301|2010-11-28 20:30,29,679.5,679.5,677.5,677.5,3
20110301|2010-11-28 21:30,29,679.35,679.35,679.35,679.35,1
20110301|2010-11-28 22:00,29,674.95,675.75,674.85,675.75,3
20110301|2010-11-28 22:30,29,674.9,674.9,674.9,674.9,1
20110301|2010-11-28 23:30,29,675.5,677,675.5,676.45,4
20110301|2010-11-29 00:00,29,678.3,680.9,678.3,680,23
20110301|2010-11-29 01:00,29,680,685,680,685,21
20110301|2010-11-29 01:30,29,685,691.5,682.5,691.5,73
20110301|2010-11-29 02:00,29,691.95,692.25,688,688,63
20110301|2010-11-29 02:30,29,688.5,688.5,687.8,687.85,20
20110301|2010-11-29 03:00,29,688,688,688,688,1
20110301|2010-11-29 03:30,29,688.5,692.05,687.55,689.3,139
20110301|2010-11-29 04:00,29,689,689,685,685.35,64
20110301|2010-11-29 04:30,29,685.5,686,682,684,23
20110301|2010-11-29 05:00,29,682.45,684.8,681.5,681.5,38
20110301|2010-11-29 05:30,29,682,685,681.4,685,7
20110301|2010-11-29 06:00,29,683.15,685.05,680,681,52
20110301|2010-11-29 06:30,29,681,686.55,680.9,686.55,16
20110301|2010-11-29 07:00,29,683.65,687.25,683.65,687.25,132
20110301|2010-11-29 07:30,29,687.3,689,680,682.25,185
20110301|2010-11-29 08:00,29,681,685.65,679.5,683.8,131
20110301|2010-11-29 08:30,29,683.55,684,678.05,679.5,128
20110301|2010-11-29 09:00,29,679.5,684,677.5,682.5,132
20110301|2010-11-29 09:30,29,683,687.7,683,686.5,97
20110301|2010-11-29 10:00,29,686.45,692.25,683.2,691.5,107
20110301|2010-11-29 10:30,29,693,694.75,691.15,692,138
20110301|2010-11-29 11:00,29,693.45,696.85,693.45,695.9,158
20110301|2010-11-29 11:30,29,695.7,695.75,694.3,694.55,54
20110301|2010-11-29 12:00,29,695.1,695.8,687.4,690,190
20110301|2010-11-29 12:30,29,691,691,690,690.9,9
20110301|2010-11-29 13:00,29,690.9,691,690.1,690.8,8
20110301|2010-11-29 13:30,29,691,695.6,691,695.6,31
20110301|2010-11-29 14:00,29,695.5,696.1,694,696.1,18
20110301|2010-11-29 14:30,29,695.75,695.75,693.05,694.7,18
20110301|2010-11-29 15:00,29,694.9,694.9,692,692,6
20110301|2010-11-29 15:30,29,693.45,693.95,692.1,693.95,8
20110301|2010-11-29 17:00,30,693.75,693.75,692.5,692.5,4
20110301|2010-11-29 17:30,30,693,693,693,693,1
20110301|2010-11-29 18:00,30,694,698.05,694,697.75,20
20110301|2010-11-29 18:30,30,698.9,699.9,695.6,697,24
20110301|2010-11-29 19:00,30,695.7,695.9,694.5,695.9,9
20110301|2010-11-29 19:30,30,695.5,695.5,695.35,695.35,2
20110301|2010-11-29 20:00,30,695.8,696.1,695.8,696.1,3
20110301|2010-11-29 20:30,30,697,697,695,695,7
20110301|2010-11-29 21:00,30,694.6,694.6,692,692,16
20110301|2010-11-29 21:30,30,691.7,692.4,690,692.4,41
20110301|2010-11-29 22:00,30,690.5,692.1,686.25,689,18
20110301|2010-11-29 22:30,30,688.65,690,688.15,690,14
20110301|2010-11-29 23:00,30,688.6,688.6,688.6,688.6,1
20110301|2010-11-29 23:30,30,689.8,693.5,689.8,693.5,11
20110301|2010-11-30 00:00,30,693.9,694,693.9,694,4
20110301|2010-11-30 00:30,30,694.95,694.95,694.95,694.95,1
20110301|2010-11-30 01:00,30,694.95,698.25,694.85,698.15,45
20110301|2010-11-30 01:30,30,698.15,698.15,695.5,696,31
20110301|2010-11-30 02:00,30,697.35,697.65,695.5,696.5,32
20110301|2010-11-30 02:30,30,696.5,697,694.3,695.5,32
20110301|2010-11-30 03:00,30,695.2,698.4,693.2,697,60
20110301|2010-11-30 03:30,30,697,699.25,696.5,698.5,36
20110301|2010-11-30 04:00,30,697.35,697.7,695.3,697.7,15
20110301|2010-11-30 04:30,30,698.95,699.2,696,696,12
20110301|2010-11-30 05:00,30,697.5,698.5,696.3,696.5,28
20110301|2010-11-30 05:30,30,696.5,696.95,696,696.95,22
20110301|2010-11-30 06:00,30,695.05,695.8,694.25,694.3,36
20110301|2010-11-30 06:30,30,694,694.3,692.25,692.25,24
20110301|2010-11-30 07:00,30,692.1,698,691.5,696.65,56
20110301|2010-11-30 07:30,30,696.65,700.45,695.8,697.85,250
20110301|2010-11-30 08:00,30,699.9,707,697.9,699,543
20110301|2010-11-30 08:30,30,699,699,694.4,697,510
20110301|2010-11-30 09:00,30,696.95,701,696.95,699,209
20110301|2010-11-30 09:30,30,699,701.95,698,699.2,207
20110301|2010-11-30 10:00,30,698.75,700,698.45,699,163
20110301|2010-11-30 10:30,30,699.05,701.75,698.85,701.75,209
20110301|2010-11-30 11:00,30,701.1,704.6,699.6,703.25,143
20110301|2010-11-30 11:30,30,703.25,704.2,701.8,703,102
20110301|2010-11-30 12:00,30,701.75,702.9,698,698.9,107
20110301|2010-11-30 12:30,30,698.85,701.9,698.25,701.9,92
20110301|2010-11-30 13:00,30,701.7,701.7,698.5,698.9,33
20110301|2010-11-30 13:30,30,698.95,699.7,698.2,698.35,50
20110301|2010-11-30 14:00,30,700,701.25,698.8,698.8,6
20110301|2010-11-30 14:30,30,700.45,700.95,698.55,700.7,38
20110301|2010-11-30 15:00,30,700.6,700.75,698.45,699,5
20110301|2010-11-30 15:30,30,700.65,701.85,700.65,701.85,6
20110301|2010-11-30 16:00,30,701.25,701.3,701.25,701.3,2
20110301|2010-11-30 17:00,1,699,699,699,699,1
20110301|2010-11-30 17:30,1,696.25,696.95,694.15,696.95,17
20110301|2010-11-30 18:00,1,697.85,700,695.6,699.9,20
20110301|2010-11-30 18:30,1,699.7,699.7,699.2,699.2,3
20110301|2010-11-30 19:00,1,701.55,701.55,700.4,700.4,4
20110301|2010-11-30 19:30,1,703.55,705,703,704.8,43
20110301|2010-11-30 20:00,1,704.8,704.8,701.8,701.8,4
20110301|2010-11-30 20:30,1,703.5,703.5,703.45,703.45,3
20110301|2010-11-30 21:00,1,703,703,702.85,702.85,2
20110301|2010-11-30 21:30,1,703.4,703.9,703.4,703.9,5
20110301|2010-11-30 22:00,1,703.9,703.9,703.9,703.9,1
20110301|2010-11-30 22:30,1,703.9,705.35,703.9,704,9
20110301|2010-11-30 23:00,1,705,707,705,706,43
20110301|2010-11-30 23:30,1,706.95,706.95,703.7,704,48
20110301|2010-12-01 00:00,1,704.9,705,704.9,705,22
20110301|2010-12-01 00:30,1,705.95,709.5,705.95,707,78
20110301|2010-12-01 01:00,1,706.5,706.5,704.2,704.35,29
20110301|2010-12-01 01:30,1,704.8,709.4,704,709,38
20110301|2010-12-01 02:00,1,708.5,710,708,708.5,126
20110301|2010-12-01 02:30,1,709.5,709.75,705,706.8,90
20110301|2010-12-01 03:00,1,707.9,709.2,707.4,709.2,38
20110301|2010-12-01 03:30,1,708.5,709.95,708.05,708.05,54
20110301|2010-12-01 04:00,1,708.05,714,708,713.45,242
20110301|2010-12-01 04:30,1,713,713.3,710.5,710.75,52
20110301|2010-12-01 05:00,1,710.65,711,707.5,710.5,176
20110301|2010-12-01 05:30,1,710.5,713.5,710.5,712.95,57
20110301|2010-12-01 06:00,1,713.3,715.9,713,713.3,91
20110301|2010-12-01 06:30,1,713.55,714.55,711,714.55,57
20110301|2010-12-01 07:00,1,714.55,715.15,712.05,715,158
20110301|2010-12-01 07:30,1,715.15,717.5,713,716.55,290
20110301|2010-12-01 08:00,1,717,723.85,717,720.5,333
20110301|2010-12-01 08:30,1,720.5,724.6,720.45,721.45,226
20110301|2010-12-01 09:00,1,721.45,726.9,721,724.05,330
20110301|2010-12-01 09:30,1,724.35,725,720,723.5,373
20110301|2010-12-01 10:00,1,724,730.75,724,728.35,334
20110301|2010-12-01 10:30,1,727.15,730,726.4,729.55,174
20110301|2010-12-01 11:00,1,729.6,738,729.5,734,393
20110301|2010-12-01 11:30,1,734.05,734.65,730,732.5,149
20110301|2010-12-01 12:00,1,732.1,737.2,732,732.45,266
20110301|2010-12-01 12:30,1,731.6,737.25,731,737.25,166
20110301|2010-12-01 13:00,1,736.5,738.7,733.25,733.7,271
20110301|2010-12-01 13:30,1,733.35,737.2,733.35,736.5,39
20110301|2010-12-01 14:00,1,736.5,737.4,736.5,737,10
20110301|2010-12-01 14:30,1,736.55,737.9,734.8,737.15,25
20110301|2010-12-01 15:00,1,735.9,735.9,733.3,734,20
20110301|2010-12-01 15:30,1,735,737.5,734.3,737.5,8
20110301|2010-12-01 17:00,2,735,735.9,735,735,10
20110301|2010-12-01 17:30,2,734.5,734.5,734,734,4
20110301|2010-12-01 18:00,2,734.7,734.95,731.7,734.1,29
20110301|2010-12-01 18:30,2,734.9,737.25,733.95,736.8,20
20110301|2010-12-01 19:00,2,737.95,741.5,737.95,740,39
20110301|2010-12-01 19:30,2,739.95,740,739.95,740,8
20110301|2010-12-01 20:00,2,740.5,740.5,738.95,738.95,3
20110301|2010-12-01 20:30,2,738.95,739.95,738,739.95,14
20110301|2010-12-01 21:00,2,740,741.75,740,740.5,32
20110301|2010-12-01 21:30,2,739.95,740.9,739.95,740.9,7
20110301|2010-12-01 22:00,2,740.95,741.8,739.95,740,26
20110301|2010-12-01 22:30,2,741,743,740,742.5,67
20110301|2010-12-01 23:00,2,742.8,744,742.6,742.6,28
20110301|2010-12-01 23:30,2,742.8,744.9,742.8,743.25,66
20110301|2010-12-02 00:00,2,743.95,744.5,743.8,743.8,12
20110301|2010-12-02 00:30,2,744.9,749.9,744.9,747.75,123
20110301|2010-12-02 01:00,2,747.75,748.7,747.6,748,37
20110301|2010-12-02 01:30,2,747.8,752,747.6,748.5,115
20110301|2010-12-02 02:00,2,750,750,748.2,749.55,51
20110301|2010-12-02 02:30,2,750.3,751.65,750,750,49
20110301|2010-12-02 03:00,2,750.95,753.9,749.55,753.9,66
20110301|2010-12-02 03:30,2,752.8,754.75,749.5,750.85,97
20110301|2010-12-02 04:00,2,748.15,750,747,748.55,87
20110301|2010-12-02 04:30,2,748.55,750.5,747.85,748.85,43
20110301|2010-12-02 05:00,2,747.65,748.8,746.85,747,64
20110301|2010-12-02 05:30,2,747,747,745.3,745.35,76
20110301|2010-12-02 06:00,2,745.5,745.5,735.1,738,277
20110301|2010-12-02 06:30,2,738.85,742.5,738.35,741,113
20110301|2010-12-02 07:00,2,740.85,742.35,739.5,740,67
20110301|2010-12-02 07:30,2,741.1,742,736.5,739.8,184
20110301|2010-12-02 08:00,2,739.5,747.9,738,744,258
20110301|2010-12-02 08:30,2,744.7,747.5,744,747.5,231
20110301|2010-12-02 09:00,2,747.5,759.8,747,757.75,491
20110301|2010-12-02 09:30,2,758,759.9,754,758.1,243
20110301|2010-12-02 10:00,2,758.2,773.9,756.65,770.65,469
20110301|2010-12-02 10:30,2,769.85,770.9,764.2,765.15,300
20110301|2010-12-02 11:00,2,766.05,768.55,763.55,767.35,132
20110301|2010-12-02 11:30,2,767.55,769.7,761.65,763.5,258
20110301|2010-12-02 12:00,2,761.6,766.45,753,759,306
20110301|2010-12-02 12:30,2,760,761.75,757.4,761.75,192
20110301|2010-12-02 13:00,2,761.25,763.1,761.05,762,54
20110301|2010-12-02 13:30,2,762,764.4,760.8,760.8,66
20110301|2010-12-02 14:00,2,760.95,766.75,760.95,766.05,79
20110301|2010-12-02 14:30,2,767.45,768.5,763,768.5,59
20110301|2010-12-02 15:00,2,767.1,767.1,762.95,763,37
20110301|2010-12-02 15:30,2,762.05,762.6,761.8,762.6,8
20110301|2010-12-02 16:00,2,762.6,762.6,762.05,762.05,4
20110301|2010-12-02 17:00,3,764.95,766,763.1,763.5,5
20110301|2010-12-02 17:30,3,764.3,766.9,764.3,766.9,4
20110301|2010-12-02 18:00,3,765.55,766.6,765,765,22
20110301|2010-12-02 18:30,3,766.15,766.95,766.15,766.95,7
20110301|2010-12-02 19:00,3,767,768,764.9,765.7,44
20110301|2010-12-02 19:30,3,765.65,765.65,764.05,765,10
20110301|2010-12-02 20:00,3,765,765.65,764,765.65,22
20110301|2010-12-02 20:30,3,765,765,760.55,760.6,36
20110301|2010-12-02 21:00,3,760.05,762,760,762,8
20110301|2010-12-02 21:30,3,760.1,761.75,760.1,761.75,5
20110301|2010-12-02 22:00,3,760.25,760.25,757.5,757.5,19
20110301|2010-12-02 22:30,3,757.4,759.75,756,759.75,12
20110301|2010-12-02 23:00,3,758.8,758.8,758.75,758.75,2
20110301|2010-12-02 23:30,3,758.75,759.8,758.65,759.75,19
20110301|2010-12-03 00:00,3,759.75,761.95,759.2,760,19
20110301|2010-12-03 00:30,3,760,760.3,759.05,759.05,9
20110301|2010-12-03 01:00,3,759.65,761.3,759.65,760.85,11
20110301|2010-12-03 01:30,3,761,763,760.25,760.35,19
20110301|2010-12-03 02:00,3,760.25,763,759.65,763,46
20110301|2010-12-03 02:30,3,762.45,766.5,762.45,765,33
20110301|2010-12-03 03:00,3,765.6,770,765.6,770,45
20110301|2010-12-03 03:30,3,769.35,772,764.95,765.25,106
20110301|2010-12-03 04:00,3,765.6,766.6,763.95,766.6,44
20110301|2010-12-03 04:30,3,765,765.85,758,758,99
20110301|2010-12-03 05:00,3,759.45,759.45,755.7,759,49
20110301|2010-12-03 05:30,3,758.65,761.9,758.6,761.85,54
20110301|2010-12-03 06:00,3,762,762.5,761.5,761.95,31
20110301|2010-12-03 06:30,3,761,761,757.8,758.2,47
20110301|2010-12-03 07:00,3,758.25,760,756.5,759.8,97
20110301|2010-12-03 07:30,3,759.8,769.5,758.7,759.55,389
20110301|2010-12-03 08:00,3,760,766.4,757.2,765.95,144
20110301|2010-12-03 08:30,3,766,776,766,774,363
20110301|2010-12-03 09:00,3,774.95,780,772.9,778.4,332
20110301|2010-12-03 09:30,3,778.4,780,774,776.95,238
20110301|2010-12-03 10:00,3,776.2,777.5,769.85,770,288
20110301|2010-12-03 10:30,3,770,770,766.2,769,211
20110301|2010-12-03 11:00,3,768.5,771.85,768,771,106
20110301|2010-12-03 11:30,3,771.45,772.45,769.85,770,88
20110301|2010-12-03 12:00,3,770.1,770.1,763.6,764.1,150
20110301|2010-12-03 12:30,3,764,764.6,760.05,764.5,142
20110301|2010-12-03 13:00,3,764.5,764.5,762,764.05,35
20110301|2010-12-03 13:30,3,763.4,765,763.4,765,23
20110301|2010-12-03 14:00,3,765.5,768,765.5,768,36
20110301|2010-12-03 14:30,3,768.7,772,766.05,768.35,50
20110301|2010-12-03 15:00,3,768,769.55,766,767,7
20110301|2010-12-03 15:30,3,767.5,769.75,767.5,769.75,4
20110301|2010-12-03 16:00,3,769.8,769.8,769.8,769.8,1
20110301|2010-12-05 17:00,6,770,770,764.95,764.95,29
20110301|2010-12-05 17:30,6,768,768.25,768,768.25,2
20110301|2010-12-05 18:00,6,768.5,770.65,768,770.25,12
20110301|2010-12-05 18:30,6,770,770,768.6,768.6,5
20110301|2010-12-05 19:00,6,769.5,771.7,769.5,771.65,8
20110301|2010-12-05 19:30,6,770.6,771.95,770.6,771.95,3
20110301|2010-12-05 20:00,6,771.9,773,770.65,770.65,10
20110301|2010-12-05 20:30,6,773.55,775,772.9,774.2,18
20110301|2010-12-05 21:00,6,774.6,774.6,774.5,774.5,3
20110301|2010-12-05 21:30,6,775,775.15,772.85,774.9,9
20110301|2010-12-05 22:00,6,774.75,776,774.15,775.4,21
20110301|2010-12-05 22:30,6,774.4,774.55,774.4,774.55,3
20110301|2010-12-05 23:00,6,774,775.95,774,774.15,11
20110301|2010-12-05 23:30,6,774.55,775,773.9,773.9,20
20110301|2010-12-06 00:00,6,774,776,774,776,17
20110301|2010-12-06 00:30,6,774.55,774.55,773.7,774.55,16
20110301|2010-12-06 01:00,6,773,773.3,770,773.3,46
20110301|2010-12-06 01:30,6,772.5,773.9,771,771,22
20110301|2010-12-06 02:00,6,771.1,771.4,769.05,771.4,43
20110301|2010-12-06 02:30,6,771.1,773,767.9,767.9,49
20110301|2010-12-06 03:00,6,767.7,769,766.5,768,24
20110301|2010-12-06 03:30,6,769.25,769.25,766.45,766.55,25
20110301|2010-12-06 04:00,6,766.5,766.5,764.3,766.5,44
20110301|2010-12-06 04:30,6,764.55,764.55,758.3,759.2,98
20110301|2010-12-06 05:00,6,758.8,760,756.25,757.1,66
20110301|2010-12-06 05:30,6,758.4,759.8,756.3,756.3,25
20110301|2010-12-06 06:00,6,757.5,760,757.1,760,119
20110301|2010-12-06 06:30,6,760.8,763.7,760.8,761.8,66
20110301|2010-12-06 07:00,6,762.25,763.4,760.5,760.5,47
20110301|2010-12-06 07:30,6,760.45,760.7,757.5,758.45,118
20110301|2010-12-06 08:00,6,758.95,762.8,758.95,762.75,115
20110301|2010-12-06 08:30,6,762.8,765.5,762.8,765.45,119
20110301|2010-12-06 09:00,6,765.5,767.05,764.5,765.65,89
20110301|2010-12-06 09:30,6,765,765,759.9,762.2,106
20110301|2010-12-06 10:00,6,762.4,765,761.75,763.15,156
20110301|2010-12-06 10:30,6,763.2,763.5,756.3,757,239
20110301|2010-12-06 11:00,6,757.85,758.75,755.8,756.85,172
20110301|2010-12-06 11:30,6,756.9,758.05,751,751.1,261
20110301|2010-12-06 12:00,6,752.7,755,750.8,755,94
20110301|2010-12-06 12:30,6,754.8,755.65,754.15,755.55,35
20110301|2010-12-06 13:00,6,755.5,757.15,755.5,756.95,35
20110301|2010-12-06 13:30,6,756,756.95,755.5,755.55,19
20110301|2010-12-06 14:00,6,755.55,758.2,755.55,756.7,27
20110301|2010-12-06 14:30,6,756.7,759.6,756.05,758.7,60
20110301|2010-12-06 15:00,6,759.95,760.7,758,758,25
20110301|2010-12-06 15:30,6,758,758,757.05,757.05,5
20110301|2010-12-06 16:00,6,757,757,757,757,1
20110301|2010-12-06 17:00,7,759.6,761.3,759.6,760.75,15
20110301|2010-12-06 17:30,7,761.65,761.7,760.1,760.9,8
20110301|2010-12-06 18:00,7,761,761.45,760.05,761.45,4
20110301|2010-12-06 18:30,7,760.25,760.5,757,757.2,43
20110301|2010-12-06 19:00,7,757.2,758.8,756.75,756.85,16
20110301|2010-12-06 19:30,7,756,756,753.05,755.9,24
20110301|2010-12-06 20:00,7,755.9,758.3,755.9,758.25,14
20110301|2010-12-06 20:30,7,758.95,759.45,758.95,759.45,10
20110301|2010-12-06 21:00,7,759.5,762.8,759.45,762.8,17
20110301|2010-12-06 21:30,7,762.8,763.9,762.8,763.4,14
20110301|2010-12-06 22:00,7,764.45,764.45,762.45,764.45,4
20110301|2010-12-06 22:30,7,762,762.95,760.1,760.1,6
20110301|2010-12-06 23:00,7,760.15,760.15,760.1,760.1,3
20110301|2010-12-06 23:30,7,760.3,760.95,760,760,12
20110301|2010-12-07 00:00,7,760.95,760.95,759.05,759.9,12
20110301|2010-12-07 00:30,7,760.95,761.5,759.85,759.85,25
20110301|2010-12-07 01:00,7,759.35,761.6,759.35,760.95,6
20110301|2010-12-07 01:30,7,759.25,762,759.25,761.9,21
20110301|2010-12-07 02:00,7,760.95,765,759.3,764.95,33
20110301|2010-12-07 02:30,7,764,764.5,763.5,763.5,25
20110301|2010-12-07 03:00,7,762.85,764.15,760.55,762.6,30
20110301|2010-12-07 03:30,7,762.15,764.15,762.15,763.5,14
20110301|2010-12-07 04:00,7,763.5,766.75,763.5,764.35,68
20110301|2010-12-07 04:30,7,763.55,767,762.15,765.95,96
20110301|2010-12-07 05:00,7,766.45,768.55,766.45,767.75,70
20110301|2010-12-07 05:30,7,768.1,769.65,767.95,769,55
20110301|2010-12-07 06:00,7,768.25,768.25,766.6,767.95,58
20110301|2010-12-07 06:30,7,767.55,770.5,766.2,768.3,80
20110301|2010-12-07 07:00,7,770.35,772.8,768.55,770.9,113
20110301|2010-12-07 07:30,7,770.55,775,769.35,770,188
20110301|2010-12-07 08:00,7,769.75,773.8,768.25,773.4,176
20110301|2010-12-07 08:30,7,772.6,772.95,761.1,764.2,142
20110301|2010-12-07 09:00,7,764.65,766,756.7,756.7,315
20110301|2010-12-07 09:30,7,756.2,758.45,749.5,755.95,446
20110301|2010-12-07 10:00,7,754.95,754.95,746.1,749.05,443
20110301|2010-12-07 10:30,7,749,750.7,746.65,747,107
20110301|2010-12-07 11:00,7,746.6,747.15,722.15,736.05,1004
20110301|2010-12-07 11:30,7,737.45,740,735,739.2,179
20110301|2010-12-07 12:00,7,739.5,742.8,738.8,740.6,114
20110301|2010-12-07 12:30,7,741.8,744.25,741.35,743.7,43
20110301|2010-12-07 13:00,7,743.7,744.2,741.85,741.85,32
20110301|2010-12-07 13:30,7,740.9,741.3,737.4,737.4,26
20110301|2010-12-07 14:00,7,737,738.7,730.5,734.15,128
20110301|2010-12-07 14:30,7,734.1,734.3,730.05,730.65,95
20110301|2010-12-07 15:00,7,731.9,734,730.05,731.95,22
20110301|2010-12-07 15:30,7,732,735.2,731.65,731.65,12
20110301|2010-12-07 17:00,8,732.15,738.45,732.05,738.45,19
20110301|2010-12-07 17:30,8,738,738,732.05,732.15,43
20110301|2010-12-07 18:00,8,736,739.4,735.4,735.4,14
20110301|2010-12-07 18:30,8,735.8,735.8,733,734,33
20110301|2010-12-07 19:00,8,735,737.95,734.1,737.95,5
20110301|2010-12-07 19:30,8,734.15,736,725,726.8,42
20110301|2010-12-07 20:00,8,727.3,729.55,727.3,727.5,6
20110301|2010-12-07 20:30,8,727.5,728.1,725.1,728.1,15
20110301|2010-12-07 21:00,8,728.4,728.5,726,728.5,26
20110301|2010-12-07 21:30,8,729,730,729,729,6
20110301|2010-12-07 22:00,8,729.95,730.5,728.05,730.5,12
20110301|2010-12-07 22:30,8,730.5,730.75,730.25,730.25,3
20110301|2010-12-07 23:00,8,731,731,730.8,730.8,13
20110301|2010-12-07 23:30,8,730,730.65,730,730.65,4
20110301|2010-12-08 00:00,8,728.6,729.8,727.8,729.8,20
20110301|2010-12-08 00:30,8,730.9,731,729.85,729.85,22
20110301|2010-12-08 01:00,8,729.15,729.85,727,727.85,41
20110301|2010-12-08 01:30,8,730.7,734.85,730.7,732,31
20110301|2010-12-08 02:00,8,733.85,738,733,737,43
20110301|2010-12-08 02:30,8,736.05,736.8,735.05,735.55,12
20110301|2010-12-08 03:00,8,735.55,735.75,734.55,735.75,20
20110301|2010-12-08 03:30,8,736.85,738.5,733.95,738.5,73
20110301|2010-12-08 04:00,8,737,737,730.9,735.1,48
20110301|2010-12-08 04:30,8,733.75,737,733.7,736.05,26
20110301|2010-12-08 05:00,8,737.4,737.4,735.6,735.6,14
20110301|2010-12-08 05:30,8,735.25,738.1,734.2,734.2,24
20110301|2010-12-08 06:00,8,733.1,734.4,730.1,733.5,70
20110301|2010-12-08 06:30,8,732.9,732.95,724,727.3,190
20110301|2010-12-08 07:00,8,726.75,733.7,724.05,732.3,155
20110301|2010-12-08 07:30,8,733.85,735.5,729.05,729.05,79
20110301|2010-12-08 08:00,8,729.25,732.95,728,729.05,155
20110301|2010-12-08 08:30,8,728.25,732.5,725.5,729,158
20110301|2010-12-08 09:00,8,729.8,730,714,716.75,608
20110301|2010-12-08 09:30,8,717.55,722.9,715,721.55,345
20110301|2010-12-08 10:00,8,722.75,729.8,720.75,727.8,189
20110301|2010-12-08 10:30,8,726.85,731.5,724.05,730,177
20110301|2010-12-08 11:00,8,731.35,735.5,730.95,732.5,221
20110301|2010-12-08 11:30,8,732.4,732.4,726.6,730.95,137
20110301|2010-12-08 12:00,8,730.8,733.85,728.7,729.8,107
20110301|2010-12-08 12:30,8,729.3,730,728.5,729,23
20110301|2010-12-08 13:00,8,728.15,730.75,725.9,727.95,42
20110301|2010-12-08 13:30,8,728.9,733.95,728.9,732,42
20110301|2010-12-08 14:00,8,732,733.45,727.65,727.65,40
20110301|2010-12-08 14:30,8,727.6,731,727.6,729.6,24
20110301|2010-12-08 15:00,8,727.2,730.85,726.6,730.85,4
20110301|2010-12-08 15:30,8,727.45,727.45,727.4,727.4,3
20110301|2010-12-08 16:00,8,726.05,726.75,726.05,726.75,4
20110301|2010-12-08 17:00,9,726.75,729.5,725.25,725.25,8
20110301|2010-12-08 18:00,9,727.5,731.95,727.5,731.75,21
20110301|2010-12-08 18:30,9,731.75,735,730.25,733.25,26
20110301|2010-12-08 19:00,9,734.45,734.7,732,734.7,5
20110301|2010-12-08 19:30,9,734.8,734.8,734.75,734.75,2
20110301|2010-12-08 20:00,9,734.2,734.95,733.2,734.2,26
20110301|2010-12-08 20:30,9,734.9,735,733.25,733.25,11
20110301|2010-12-08 22:30,9,734,735.25,733,733,20
20110301|2010-12-09 00:00,9,734.2,735.1,732.75,734.2,18
20110301|2010-12-09 00:30,9,735.4,735.65,735.4,735.65,5
20110301|2010-12-09 01:00,9,734.4,737,734.4,737,49
20110301|2010-12-09 01:30,9,737.4,739.8,736,739.8,50
20110301|2010-12-09 02:00,9,738.6,739.8,738.05,739.8,59
20110301|2010-12-09 02:30,9,739.8,742.3,739.1,741.1,60
20110301|2010-12-09 03:00,9,741.05,742,740,740.6,22
20110301|2010-12-09 03:30,9,741.15,741.5,735.2,738.6,63
20110301|2010-12-09 04:00,9,738.05,738.55,737,737,64
20110301|2010-12-09 04:30,9,737,742.4,736.1,742.4,105
20110301|2010-12-09 05:00,9,742.75,743,742,743,37
20110301|2010-12-09 05:30,9,742.35,742.35,740.75,741,9
20110301|2010-12-09 06:00,9,741.05,741.05,739.5,741,35
20110301|2010-12-09 06:30,9,739.6,739.8,735.6,737.85,101
20110301|2010-12-09 07:00,9,738.95,739.05,737,738.8,26
20110301|2010-12-09 07:30,9,738.8,743,738.8,741,131
20110301|2010-12-09 08:00,9,743.6,750.5,743.5,747.15,191
20110301|2010-12-09 08:30,9,747.05,751.6,743,748.1,247
20110301|2010-12-09 09:00,9,748,748,735.8,739,151
20110301|2010-12-09 09:30,9,740,743,737,739,104
20110301|2010-12-09 10:00,9,739,743,738.6,742.6,121
20110301|2010-12-09 10:30,9,743.1,744.8,742,744,123
20110301|2010-12-09 11:00,9,745.1,745.1,741.5,741.5,46
20110301|2010-12-09 11:30,9,740.95,742.3,740,741.7,71
20110301|2010-12-09 12:00,9,741.5,744.5,741,743.6,59
20110301|2010-12-09 12:30,9,743.5,743.6,741.05,741.05,14
20110301|2010-12-09 13:00,9,741,741,736.5,737,25
20110301|2010-12-09 13:30,9,737.05,737.05,737.05,737.05,1
20110301|2010-12-09 14:00,9,738.75,739,738.4,738.4,4
20110301|2010-12-09 14:30,9,737.5,737.5,736.8,736.8,4
20110301|2010-12-09 15:00,9,737.45,737.45,736.4,737,9
20110301|2010-12-09 15:30,9,737.1,739,737.1,738,8
20110301|2010-12-09 16:00,9,741.25,741.25,739,739,3
20110301|2010-12-09 17:00,10,743.95,743.95,736.65,736.65,6
20110301|2010-12-09 17:30,10,738.65,739,738.65,739,3
20110301|2010-12-09 18:00,10,740,740,737.85,737.85,12
20110301|2010-12-09 19:00,10,737.95,740.5,737.95,740.5,11
20110301|2010-12-09 20:00,10,741.55,742.85,741.4,742.05,10
20110301|2010-12-09 20:30,10,742.1,742.1,742.05,742.05,5
20110301|2010-12-09 21:00,10,742.6,742.6,742.6,742.6,3
20110301|2010-12-09 21:30,10,742.45,742.5,742.45,742.5,3
20110301|2010-12-09 22:00,10,743,743.85,743,743.85,3
20110301|2010-12-09 22:30,10,743.05,744.3,742.5,744.3,14
20110301|2010-12-09 23:00,10,744.3,744.3,744.3,744.3,5
20110301|2010-12-09 23:30,10,743.95,744,743.4,743.4,5
20110301|2010-12-10 00:00,10,745.25,745.3,745.25,745.3,8
20110301|2010-12-10 00:30,10,745,746.25,745,746,21
20110301|2010-12-10 01:00,10,745.5,747.45,745.5,747.45,13
20110301|2010-12-10 01:30,10,747,747,746.05,746.05,2
20110301|2010-12-10 02:00,10,746.3,746.3,743.7,744.7,24
20110301|2010-12-10 02:30,10,744.7,744.7,743.95,744,23
20110301|2010-12-10 03:00,10,744.7,744.7,743.05,743.05,16
20110301|2010-12-10 03:30,10,744,744,742.25,742.5,36
20110301|2010-12-10 04:00,10,742.15,747.25,739.25,747.25,156
20110301|2010-12-10 04:30,10,746.05,747.45,743.8,746.15,15
20110301|2010-12-10 05:00,10,744.25,744.25,741.45,742.7,35
20110301|2010-12-10 05:30,10,744,744.35,743.5,743.5,24
20110301|2010-12-10 06:00,10,743.5,745.45,741.35,745.45,18
20110301|2010-12-10 06:30,10,744,744.7,744,744.15,15
20110301|2010-12-10 07:00,10,744.15,744.15,738.55,738.7,30
20110301|2010-12-10 07:30,10,738.8,740.05,730.55,733.85,192
20110301|2010-12-10 08:00,10,735,737.8,733,737.8,103
20110301|2010-12-10 08:30,10,737.8,739,734.75,734.95,104
20110301|2010-12-10 09:00,10,735.35,735.35,725.5,730.5,292
20110301|2010-12-10 09:30,10,731.55,737.45,731.5,733.25,176
20110301|2010-12-10 10:00,10,735,737,733.25,734.55,53
20110301|2010-12-10 10:30,10,735.25,738,731.4,738,107
20110301|2010-12-10 11:00,10,738,739.8,736.05,737.5,88
20110301|2010-12-10 11:30,10,735.4,736,732.25,732.25,62
20110301|2010-12-10 12:00,10,732.05,732.05,730.4,730.75,67
20110301|2010-12-10 12:30,10,731.6,735.65,731.6,735.15,63
20110301|2010-12-10 13:00,10,734.5,734.5,732.8,733.9,12
20110301|2010-12-10 13:30,10,734.7,734.7,734.6,734.6,2
20110301|2010-12-10 14:00,10,735.1,736.5,735.1,735.1,36
20110301|2010-12-10 14:30,10,736.4,736.5,732,736.25,28
20110301|2010-12-10 15:00,10,733.35,733.35,733.3,733.3,2
20110301|2010-12-10 15:30,10,733.35,733.35,733.35,733.35,1
20110301|2010-12-10 16:00,10,733.35,733.35,733.3,733.3,6
20110301|2010-12-12 17:00,13,735,735,734.8,734.8,4
20110301|2010-12-12 17:30,13,735,735.05,735,735,5
20110301|2010-12-12 18:00,13,735.05,738.8,734.5,737.95,18
20110301|2010-12-12 18:30,13,737.95,738,737,737,3
20110301|2010-12-12 19:00,13,738.8,741,738.8,741,21
20110301|2010-12-12 19:30,13,740.95,741,740,741,8
20110301|2010-12-12 20:00,13,740.5,741,740.5,741,8
20110301|2010-12-12 20:30,13,740.65,740.65,740.2,740.2,11
20110301|2010-12-12 21:00,13,740.2,741.25,740.2,740.95,30
20110301|2010-12-12 22:00,13,741,741,740,740,23
20110301|2010-12-12 22:30,13,740.8,740.8,740.55,740.55,4
20110301|2010-12-12 23:00,13,741.5,742,741.05,741.05,6
20110301|2010-12-12 23:30,13,741.05,743,741.05,743,14
20110301|2010-12-13 00:00,13,742.95,742.95,741.25,741.25,9
20110301|2010-12-13 01:00,13,742.5,745.15,742.5,745.15,44
20110301|2010-12-13 01:30,13,744.8,746.05,743.5,745.65,59
20110301|2010-12-13 02:00,13,746.7,749.3,745.95,747.5,128
20110301|2010-12-13 02:30,13,746.2,746.2,742.75,745,21
20110301|2010-12-13 03:00,13,745.85,747.05,745.85,747.05,25
20110301|2010-12-13 03:30,13,746.4,746.4,745,745,24
20110301|2010-12-13 04:00,13,744.65,747.15,744,747.15,32
20110301|2010-12-13 04:30,13,746.5,746.5,744.35,746,12
20110301|2010-12-13 05:00,13,745,746,745,746,22
20110301|2010-12-13 05:30,13,747,751.5,747,751.45,63
20110301|2010-12-13 06:00,13,750.95,753.9,750,753.75,102
20110301|2010-12-13 06:30,13,752.05,754,750.4,752.6,29
20110301|2010-12-13 07:00,13,751,757.2,750.2,757.2,106
20110301|2010-12-13 07:30,13,757.2,763.7,754.9,761.45,248
20110301|2010-12-13 08:00,13,761.95,764,761.1,762,153
20110301|2010-12-13 08:30,13,761.25,762.75,756.45,758.75,260
20110301|2010-12-13 09:00,13,758.7,765.85,758.7,764,208
20110301|2010-12-13 09:30,13,764.5,765,760.1,762,115
20110301|2010-12-13 10:00,13,761.8,762,756.55,757.15,155
20110301|2010-12-13 10:30,13,758,760.5,754.75,755.4,234
20110301|2010-12-13 11:00,13,755,755.55,750.95,751.8,361
20110301|2010-12-13 11:30,13,752,752.75,748.55,751.55,267
20110301|2010-12-13 12:00,13,751.9,755.25,751.85,755.2,105
20110301|2010-12-13 12:30,13,755.3,757.3,755.3,756.45,37
20110301|2010-12-13 13:00,13,756.4,758.3,756.4,758.25,21
20110301|2010-12-13 13:30,13,758,758,756.55,756.55,8
20110301|2010-12-13 14:00,13,757.1,757.1,755.5,755.5,17
20110301|2010-12-13 14:30,13,755.5,756.55,754.15,756.55,31
20110301|2010-12-13 15:00,13,757.4,757.5,755.6,757.2,12
20110301|2010-12-13 15:30,13,757,758.35,757,758.35,3
20110301|2010-12-13 16:00,13,758.35,758.35,758,758,2
20110301|2010-12-13 17:00,14,757,757,756.25,756.85,7
20110301|2010-12-13 17:30,14,755.5,755.5,755.5,755.5,1
20110301|2010-12-13 18:00,14,756.85,759.75,756.85,758,20
20110301|2010-12-13 18:30,14,758.05,759.35,758.05,759,9
20110301|2010-12-13 19:00,14,759.4,759.75,758.55,759.75,19
20110301|2010-12-13 19:30,14,759.75,760.85,759.75,760.85,17
20110301|2010-12-13 20:00,14,760.6,760.85,758.95,760.85,23
20110301|2010-12-13 20:30,14,762,762.75,760.15,760.15,19
20110301|2010-12-13 21:00,14,762.7,762.7,760.55,760.55,12
20110301|2010-12-13 21:30,14,760.9,762.05,760.9,762.05,5
20110301|2010-12-13 22:00,14,761.95,761.95,759.5,759.5,17
20110301|2010-12-13 22:30,14,760,760,760,760,5
20110301|2010-12-13 23:00,14,760,760,760,760,4
20110301|2010-12-13 23:30,14,760,760.5,760,760.5,12
20110301|2010-12-14 00:00,14,761.6,761.6,760.95,761,12
20110301|2010-12-14 00:30,14,759.7,759.7,759.7,759.7,2
20110301|2010-12-14 01:00,14,759.75,760.5,759.5,760.5,21
20110301|2010-12-14 01:30,14,761.6,763.05,761.6,762.75,50
20110301|2010-12-14 02:00,14,761.75,764.75,761.75,762,47
20110301|2010-12-14 02:30,14,762.75,763.9,762.75,762.75,35
20110301|2010-12-14 03:00,14,762.75,762.75,759.5,760,74
20110301|2010-12-14 03:30,14,760,760,759,759,25
20110301|2010-12-14 04:00,14,760.95,761.25,759.25,761.25,39
20110301|2010-12-14 04:30,14,760.6,761.45,759.8,761.45,13
20110301|2010-12-14 05:00,14,761.75,761.85,760.95,760.95,11
20110301|2010-12-14 05:30,14,761.35,763.25,761.35,762.85,18
20110301|2010-12-14 06:00,14,762.8,764.1,760.5,763.4,65
20110301|2010-12-14 06:30,14,761.05,762.55,761,762.5,9
20110301|2010-12-14 07:00,14,761.05,763.15,760.35,761.05,111
20110301|2010-12-14 07:30,14,760.7,761.95,756.05,756.8,125
20110301|2010-12-14 08:00,14,756.5,758,753.5,755,156
20110301|2010-12-14 08:30,14,754.35,755.5,751.7,752.05,92
20110301|2010-12-14 09:00,14,754.15,757.8,752.6,757.55,117
20110301|2010-12-14 09:30,14,757.45,760.05,756.55,759,80
20110301|2010-12-14 10:00,14,758.75,759.5,756.15,757,74
20110301|2010-12-14 10:30,14,757,761.7,756.65,758.3,83
20110301|2010-12-14 11:00,14,758.75,763.95,758.75,761.25,94
20110301|2010-12-14 11:30,14,762.45,768.5,761.1,768.5,168
20110301|2010-12-14 12:00,14,767.8,768.1,765.5,766.8,68
20110301|2010-12-14 12:30,14,766.35,768.4,766.35,766.4,69
20110301|2010-12-14 13:00,14,767,767.8,762,762.25,98
20110301|2010-12-14 13:30,14,762,766.8,759,760.5,123
20110301|2010-12-14 14:00,14,762.55,763.5,760.05,761.5,38
20110301|2010-12-14 14:30,14,760.55,761.8,759.3,760.2,20
20110301|2010-12-14 15:00,14,761.1,763,760.6,763,10
20110301|2010-12-14 15:30,14,761.5,761.5,761.5,761.5,1
20110301|2010-12-14 16:00,14,761.05,761.05,761.05,761.05,1
20110301|2010-12-14 17:00,15,763.05,763.05,762.7,762.7,3
20110301|2010-12-14 17:30,15,761.65,761.65,761.65,761.65,3
20110301|2010-12-14 18:00,15,761.55,761.55,759.6,759.6,18
20110301|2010-12-14 18:30,15,760.5,761.05,760.5,761.05,4
20110301|2010-12-14 19:00,15,761.25,761.25,761.25,761.25,1
20110301|2010-12-14 20:00,15,761.9,761.9,761.9,761.9,1
20110301|2010-12-14 20:30,15,761.15,761.3,760.05,760.05,11
20110301|2010-12-14 22:00,15,761.05,761.9,761.05,761.05,13
20110301|2010-12-14 22:30,15,761.9,761.9,761.75,761.75,2
20110301|2010-12-14 23:00,15,759.75,759.75,758,758,12
20110301|2010-12-14 23:30,15,758.9,758.9,757.75,757.75,2
20110301|2010-12-15 00:00,15,757,757,755,755.05,23
20110301|2010-12-15 00:30,15,755.05,756,755.05,756,2
20110301|2010-12-15 01:00,15,755.5,756.55,755,755,32
20110301|2010-12-15 01:30,15,755.55,756.5,755.05,756.5,5
20110301|2010-12-15 02:00,15,756.15,756.9,755,755,21
20110301|2010-12-15 02:30,15,756,756.95,754.1,755.95,32
20110301|2010-12-15 03:00,15,756.95,759.9,756.95,758,65
20110301|2010-12-15 03:30,15,757.9,757.9,756.5,756.5,17
20110301|2010-12-15 04:00,15,756.7,756.7,750.5,751.1,121
20110301|2010-12-15 04:30,15,750.5,750.5,741.1,744,292
20110301|2010-12-15 05:00,15,744.05,746,744.05,745.95,53
20110301|2010-12-15 05:30,15,746.05,747,745.8,745.8,26
20110301|2010-12-15 06:00,15,745.8,749.75,745.8,749,52
20110301|2010-12-15 06:30,15,747.5,751.25,747.5,751.25,73
20110301|2010-12-15 07:00,15,751.25,753.5,748,749.6,120
20110301|2010-12-15 07:30,15,749,752.25,746.95,750.85,225
20110301|2010-12-15 08:00,15,750.5,754.2,750,754.05,136
20110301|2010-12-15 08:30,15,754.3,758.85,754,757,176
20110301|2010-12-15 09:00,15,758.2,759.85,756,757.5,57
20110301|2010-12-15 09:30,15,757.8,762.35,757.8,759,163
20110301|2010-12-15 10:00,15,759,760.4,756.25,758.45,119
20110301|2010-12-15 10:30,15,758.4,759.8,758,758.5,59
20110301|2010-12-15 11:00,15,757.7,758.5,756,756,88
20110301|2010-12-15 11:30,15,755.65,755.65,751.1,753.1,163
20110301|2010-12-15 12:00,15,752.3,754,752.25,753.4,32
20110301|2010-12-15 12:30,15,752.4,753.7,751.95,753.7,33
20110301|2010-12-15 13:00,15,755,755,750.15,750.15,38
20110301|2010-12-15 13:30,15,750,750.2,748.7,749,28
20110301|2010-12-15 14:00,15,749.45,750.8,748.4,750.8,20
20110301|2010-12-15 14:30,15,749,751.85,748,749.4,45
20110301|2010-12-15 15:00,15,749,750.85,748.5,748.5,6
20110301|2010-12-15 15:30,15,749.5,749.5,749.5,749.5,1
20110301|2010-12-15 16:00,15,749.3,749.3,749,749,4
20110301|2010-12-15 17:00,16,749.85,749.85,749.85,749.85,2
20110301|2010-12-15 17:30,16,749,749.95,749,749.95,3
20110301|2010-12-15 19:00,16,747,747,747,747,1
20110301|2010-12-15 19:30,16,749.25,751,749.25,751,15
20110301|2010-12-15 20:00,16,751,752.5,746.55,746.55,25
20110301|2010-12-15 21:00,16,751.3,751.3,751.3,751.3,4
20110301|2010-12-15 21:30,16,752.45,754,752.45,753.05,15
20110301|2010-12-15 22:00,16,751.05,751.05,746.8,747.6,35
20110301|2010-12-15 22:30,16,748.85,748.85,747.85,747.85,4
20110301|2010-12-15 23:00,16,747,748.9,747,748.9,6
20110301|2010-12-16 00:00,16,748.05,751.2,747,751.2,9
20110301|2010-12-16 00:30,16,751.25,753.35,751.25,751.25,14
20110301|2010-12-16 01:30,16,749.6,750.6,747.35,750.6,13
20110301|2010-12-16 02:00,16,750.55,752.35,746.55,752.35,19
20110301|2010-12-16 02:30,16,752,755,751.4,755,20
20110301|2010-12-16 03:00,16,755.45,755.5,754.05,755.2,24
20110301|2010-12-16 03:30,16,754.5,754.5,753,754,18
20110301|2010-12-16 04:00,16,753.5,754.15,753.5,754.15,11
20110301|2010-12-16 04:30,16,753.05,757.25,752.5,757.25,53
20110301|2010-12-16 05:00,16,757.2,758,755.9,757.85,33
20110301|2010-12-16 05:30,16,757.25,757.45,755.5,755.5,41
20110301|2010-12-16 06:00,16,757,757.05,756.6,756.95,38
20110301|2010-12-16 06:30,16,756.65,756.9,751.5,751.5,65
20110301|2010-12-16 07:00,16,751.55,752.3,745,748.45,151
20110301|2010-12-16 07:30,16,748,751.05,745,745,159
20110301|2010-12-16 08:00,16,745.95,746.7,740.25,743.35,425
20110301|2010-12-16 08:30,16,743.35,743.35,730,730,456
20110301|2010-12-16 09:00,16,730,739.1,730,737.8,319
20110301|2010-12-16 09:30,16,736.7,739.2,736.05,739.1,89
20110301|2010-12-16 10:00,16,738.55,740.25,738.1,738.1,66
20110301|2010-12-16 10:30,16,739.2,739.2,736.5,738.15,93
20110301|2010-12-16 11:00,16,738.55,740.45,737.25,737.25,58
20110301|2010-12-16 11:30,16,737,743.85,736.3,742.6,114
20110301|2010-12-16 12:00,16,742.6,744,740.6,741.45,100
20110301|2010-12-16 12:30,16,740.55,740.7,736.5,736.5,43
20110301|2010-12-16 13:00,16,736,737.6,735.55,736.95,20
20110301|2010-12-16 13:30,16,738.25,740.5,737.45,738.45,13
20110301|2010-12-16 14:00,16,739.1,739.2,739.1,739.2,4
20110301|2010-12-16 14:30,16,740.4,741,739.55,740.75,23
20110301|2010-12-16 15:00,16,739.4,741,739.4,741,7
20110301|2010-12-16 15:30,16,741.3,741.3,737.35,737.35,11
20110301|2010-12-16 17:00,17,739,742.8,739,742.8,15
20110301|2010-12-16 18:00,17,740.8,742.75,740.2,742,16
20110301|2010-12-16 18:30,17,742.75,744,742.75,744,2
20110301|2010-12-16 19:00,17,743.95,745.7,743.95,745.7,27
20110301|2010-12-16 19:30,17,745.65,745.65,743.55,745.15,5
20110301|2010-12-16 20:00,17,745.15,745.3,745.15,745.3,3
20110301|2010-12-16 20:30,17,745.95,748,745.95,747.55,22
20110301|2010-12-16 21:00,17,746.7,748,746.1,746.1,13
20110301|2010-12-16 21:30,17,743.9,743.9,743.9,743.9,3
20110301|2010-12-16 22:00,17,741.55,741.55,741.55,741.55,2
20110301|2010-12-16 23:00,17,741.55,741.55,741.5,741.5,5
20110301|2010-12-16 23:30,17,741.55,741.85,741.55,741.85,4
20110301|2010-12-17 00:00,17,742.35,744.05,742.35,744.05,4
20110301|2010-12-17 00:30,17,744.7,744.7,744.65,744.65,3
20110301|2010-12-17 01:00,17,744.25,744.8,742,743,44
20110301|2010-12-17 01:30,17,742.8,745,742.8,745,20
20110301|2010-12-17 02:00,17,746,746,744.5,744.5,2
20110301|2010-12-17 02:30,17,744,744,742.3,743.35,18
20110301|2010-12-17 03:00,17,743.4,745,743.2,745,4
20110301|2010-12-17 03:30,17,745.95,746,745.05,745.4,27
20110301|2010-12-17 04:00,17,745.4,745.65,744.2,744.55,20
20110301|2010-12-17 04:30,17,744,744,740,740,52
20110301|2010-12-17 05:00,17,739.8,741,739,739,30
20110301|2010-12-17 05:30,17,737.55,739.55,735.6,739.55,57
20110301|2010-12-17 06:00,17,739.4,740.75,738.25,738.25,26
20110301|2010-12-17 06:30,17,739.05,739.05,734.3,735.3,84
20110301|2010-12-17 07:00,17,735.2,737.75,735,735.95,38
20110301|2010-12-17 07:30,17,735.75,738.9,735.75,737.05,65
20110301|2010-12-17 08:00,17,737.5,739.5,737.1,738.25,74
20110301|2010-12-17 08:30,17,738.45,740.55,733.4,733.4,85
20110301|2010-12-17 09:00,17,735.2,741.3,734,739.5,72
20110301|2010-12-17 09:30,17,739.15,739.15,730.45,732.55,91
20110301|2010-12-17 10:00,17,731.5,735.8,730.2,735.8,24
20110301|2010-12-17 10:30,17,736.2,740.7,736.2,739.3,65
20110301|2010-12-17 11:00,17,739,739,738.15,738.15,11
20110301|2010-12-17 11:30,17,738.15,739.55,737,739.55,36
20110301|2010-12-17 12:00,17,739.95,744,738.6,744,18
20110301|2010-12-17 12:30,17,745,745.5,741.95,742.1,46
20110301|2010-12-17 13:00,17,743,743,740.25,741.5,18
20110301|2010-12-17 13:30,17,741.25,741.85,741.25,741.85,2
20110301|2010-12-17 14:00,17,743,743,738.6,740.45,24
20110301|2010-12-17 14:30,17,741.8,742.55,739.95,742.5,8
20110301|2010-12-17 15:00,17,740.9,741.2,740,741.2,4
20110301|2010-12-17 16:00,17,740.1,740.1,739.65,739.65,3
20110301|2010-12-19 17:00,20,741.5,746.15,738.6,746,7
20110301|2010-12-19 17:30,20,746,747.5,744.4,747.5,12
20110301|2010-12-19 18:00,20,746.95,747.95,746.95,747.95,7
20110301|2010-12-19 18:30,20,747.95,747.95,747.85,747.85,2
20110301|2010-12-19 19:00,20,747.8,749,747.8,748,41
20110301|2010-12-19 19:30,20,748.3,749,747.95,749,11
20110301|2010-12-19 20:00,20,749.9,749.9,745.6,748,25
20110301|2010-12-19 20:30,20,747.95,748,745.6,745.6,8
20110301|2010-12-19 21:00,20,745.55,745.55,743.1,744.55,17
20110301|2010-12-19 21:30,20,743.1,743.1,740.45,740.45,15
20110301|2010-12-19 22:00,20,740.95,741.15,738.75,739.2,15
20110301|2010-12-19 23:00,20,739.3,741.75,739.3,740.8,9
20110301|2010-12-19 23:30,20,742,742.45,741,742,27
20110301|2010-12-20 00:00,20,741.8,742.45,740.35,740.35,13
20110301|2010-12-20 00:30,20,742,742.5,742,742.5,15
20110301|2010-12-20 01:00,20,742.5,744,742.45,744,10
20110301|2010-12-20 01:30,20,742.85,743.75,742.8,743.75,14
20110301|2010-12-20 02:00,20,742.55,744,742.25,744,12
20110301|2010-12-20 02:30,20,743.45,744.15,743.05,744.15,6
20110301|2010-12-20 03:00,20,743.55,746,743.55,744.6,33
20110301|2010-12-20 03:30,20,744.5,745.45,743.5,743.5,17
20110301|2010-12-20 04:00,20,743.4,743.4,743,743.35,6
20110301|2010-12-20 04:30,20,742.65,743.2,742.15,743.2,20
20110301|2010-12-20 05:00,20,743.15,743.6,742.2,742.2,16
20110301|2010-12-20 05:30,20,742.7,746.45,742.7,745.5,30
20110301|2010-12-20 06:00,20,746.5,747,745.85,746.45,16
20110301|2010-12-20 06:30,20,746.25,747.95,745.85,746.55,25
20110301|2010-12-20 07:00,20,747.3,747.3,744.6,747.2,61
20110301|2010-12-20 07:30,20,744.1,749.5,742.75,748,149
20110301|2010-12-20 08:00,20,748.95,749,738.75,742.7,231
20110301|2010-12-20 08:30,20,742.7,744.05,741,743,103
20110301|2010-12-20 09:00,20,743.85,743.9,736.35,737.45,62
20110301|2010-12-20 09:30,20,737.45,742,736.9,742,58
20110301|2010-12-20 10:00,20,741.9,744.55,741.6,744.25,48
20110301|2010-12-20 10:30,20,744.6,744.6,742.15,742.85,54
20110301|2010-12-20 11:00,20,742.75,744.75,742.75,744.7,30
20110301|2010-12-20 11:30,20,744,745,741.75,745,87
20110301|2010-12-20 12:00,20,744.75,744.75,742.15,744,41
20110301|2010-12-20 12:30,20,744.85,745,744.2,745,17
20110301|2010-12-20 13:00,20,745.3,746,741.6,743.85,30
20110301|2010-12-20 13:30,20,743.3,743.5,743.1,743.5,5
20110301|2010-12-20 14:00,20,743.5,743.5,743.5,743.5,2
20110301|2010-12-20 14:30,20,743.2,744.05,742.7,743.45,24
20110301|2010-12-20 15:00,20,742.9,742.9,742.9,742.9,3
20110301|2010-12-20 15:30,20,743.15,743.5,743.15,743.5,5
20110301|2010-12-20 17:00,21,744,744.8,744,744.8,5
20110301|2010-12-20 18:00,21,744.15,744.15,742.85,743.1,4
20110301|2010-12-20 18:30,21,743.8,743.8,743.75,743.75,4
20110301|2010-12-20 19:00,21,745.25,747.7,745.25,747.1,37
20110301|2010-12-20 19:30,21,747.1,747.1,746.95,746.95,2
20110301|2010-12-20 20:30,21,745.05,745.05,745.05,745.05,1
20110301|2010-12-20 21:00,21,745.05,745.05,745.05,745.05,1
20110301|2010-12-20 22:30,21,745,745,745,745,1
20110301|2010-12-20 23:00,21,745.9,746,745.9,746,4
20110301|2010-12-20 23:30,21,744.55,745.7,744.5,744.9,15
20110301|2010-12-21 00:00,21,744.9,747,744.9,747,22
20110301|2010-12-21 00:30,21,747.7,747.7,747.7,747.7,1
20110301|2010-12-21 01:00,21,747.5,749,747.45,749,10
20110301|2010-12-21 01:30,21,748.95,752,747.85,752,36
20110301|2010-12-21 02:00,21,752,752.5,749,749,46
20110301|2010-12-21 02:30,21,748.5,749.25,748,748.4,25
20110301|2010-12-21 03:00,21,749.65,750.35,749.5,750.35,3
20110301|2010-12-21 03:30,21,750,751.95,750,751,31
20110301|2010-12-21 04:00,21,750.95,751.65,750.7,750.7,6
20110301|2010-12-21 04:30,21,751,751.65,750.2,751.4,12
20110301|2010-12-21 05:00,21,751.65,751.65,750,750,32
20110301|2010-12-21 05:30,21,750,750,749,749.95,23
20110301|2010-12-21 06:00,21,748.55,749.7,748.1,749.7,11
20110301|2010-12-21 06:30,21,749.5,750,749.05,750,16
20110301|2010-12-21 07:00,21,750,752.75,750,752.75,73
20110301|2010-12-21 07:30,21,752.7,752.7,749.5,750.35,72
20110301|2010-12-21 08:00,21,750.8,751.4,745,751.05,134
20110301|2010-12-21 08:30,21,750,750.6,747.5,750.6,121
20110301|2010-12-21 09:00,21,750.25,751.1,749.15,750.75,81
20110301|2010-12-21 09:30,21,750,751.45,749.7,750.5,60
20110301|2010-12-21 10:00,21,750.75,752.5,750.5,752.5,53
20110301|2010-12-21 10:30,21,751.3,753.35,751.3,752.7,56
20110301|2010-12-21 11:00,21,752.5,752.5,750.8,752,31
20110301|2010-12-21 11:30,21,752.25,753.5,751.8,752.95,39
20110301|2010-12-21 12:00,21,753.4,753.55,751.95,751.95,73
20110301|2010-12-21 12:30,21,751.5,752.2,749.75,752.2,37
20110301|2010-12-21 13:00,21,752.3,753.25,752.1,753.25,12
20110301|2010-12-21 13:30,21,753.5,754.65,752.65,753.9,24
20110301|2010-12-21 14:00,21,754.65,755,753.9,753.9,15
20110301|2010-12-21 14:30,21,754.5,755.65,754.4,755.4,31
20110301|2010-12-21 15:00,21,755.45,755.7,754.8,754.8,11
20110301|2010-12-21 15:30,21,755,755,755,755,1
20110301|2010-12-21 16:00,21,755,755,755,755,6
20110301|2010-12-21 17:00,22,754.3,755.35,754.25,755.35,5
20110301|2010-12-21 18:00,22,754.85,754.85,754.85,754.85,2
20110301|2010-12-21 18:30,22,754.85,754.85,754.85,754.85,2
20110301|2010-12-21 19:00,22,755.4,755.45,755,755,18
20110301|2010-12-21 19:30,22,755.45,755.7,755.45,755.7,19
20110301|2010-12-21 20:00,22,754.05,755.5,754.05,755.5,6
20110301|2010-12-21 20:30,22,755.7,756,754.05,755.95,6
20110301|2010-12-21 21:00,22,756,756.75,754,755.85,17
20110301|2010-12-21 22:00,22,754.55,754.55,753.2,753.55,6
20110301|2010-12-21 22:30,22,754.95,755,754.95,755,3
20110301|2010-12-21 23:00,22,754.35,754.35,754.3,754.3,3
20110301|2010-12-21 23:30,22,754.05,754.05,753,754,26
20110301|2010-12-22 00:00,22,754,755.35,754,755.35,3
20110301|2010-12-22 00:30,22,754,755.05,754,754,9
20110301|2010-12-22 01:30,22,753.7,753.7,753.7,753.7,2
20110301|2010-12-22 02:00,22,752.65,757.65,752.65,756.95,28
20110301|2010-12-22 02:30,22,756,756.25,755,755,14
20110301|2010-12-22 03:00,22,753.95,753.95,752,753.65,30
20110301|2010-12-22 03:30,22,753,756.75,753,756,63
20110301|2010-12-22 04:00,22,756,757.05,754.6,754.6,17
20110301|2010-12-22 04:30,22,754.35,755.3,753.55,755.3,4
20110301|2010-12-22 05:00,22,756.45,760.1,756,758.4,97
20110301|2010-12-22 05:30,22,758.9,759.7,757.25,757.35,26
20110301|2010-12-22 06:30,22,757.25,757.25,751.15,757,47
20110301|2010-12-22 07:00,22,756,759,755,759,29
20110301|2010-12-22 07:30,22,759,759,757,757.9,8
20110301|2010-12-22 08:00,22,757.5,758,755.35,756.35,44
20110301|2010-12-22 08:30,22,757.05,757.4,756,757.4,27
20110301|2010-12-22 09:00,22,757.25,759.55,757.25,759.1,58
20110301|2010-12-22 09:30,22,759.1,760,758.1,760,64
20110301|2010-12-22 10:00,22,759.1,760.25,758.4,758.85,55
20110301|2010-12-22 10:30,22,758.4,759.4,757.25,758.15,52
20110301|2010-12-22 11:00,22,758.4,759.3,757.35,757.9,39
20110301|2010-12-22 11:30,22,757.45,758.2,754.6,754.8,73
20110301|2010-12-22 12:00,22,755.3,757.05,754.5,754.5,64
20110301|2010-12-22 12:30,22,754.6,754.7,753.25,754.45,48
20110301|2010-12-22 13:00,22,754.05,754.95,754.05,754.45,9
20110301|2010-12-22 13:30,22,754,754,753.65,754,8
20110301|2010-12-22 14:00,22,754,754.75,752.85,753.7,14
20110301|2010-12-22 14:30,22,754.25,755,751.95,753.25,34
20110301|2010-12-22 15:00,22,753.65,753.65,752.25,752.25,5
20110301|2010-12-22 15:30,22,752.4,753.05,751.25,751.25,8
20110301|2010-12-22 16:00,22,751.25,751.25,751.1,751.1,4
20110301|2010-12-22 17:00,23,753.5,755.3,753.5,755.3,4
20110301|2010-12-22 17:30,23,753.6,753.65,753.6,753.65,3
20110301|2010-12-22 18:00,23,753,753,753,753,5
20110301|2010-12-22 19:30,23,754,754,752.5,752.5,10
20110301|2010-12-22 20:00,23,752.9,752.9,752.9,752.9,5
20110301|2010-12-22 20:30,23,754.4,754.4,754.05,754.05,3
20110301|2010-12-22 22:00,23,755.6,755.6,755.6,755.6,1
20110301|2010-12-22 23:30,23,754.35,754.4,753.8,754.4,7
20110301|2010-12-23 00:00,23,754.7,754.7,754.7,754.7,2
20110301|2010-12-23 00:30,23,754.7,754.7,754.7,754.7,2
20110301|2010-12-23 01:00,23,754,754,754,754,1
20110301|2010-12-23 01:30,23,754.75,755.25,754.5,755.25,12
20110301|2010-12-23 02:00,23,755.25,755.25,754.75,754.8,7
20110301|2010-12-23 02:30,23,754.75,755.25,754.15,754.2,11
20110301|2010-12-23 03:00,23,754.15,754.15,750.45,750.5,17
20110301|2010-12-23 03:30,23,750.8,752.1,750.65,752,34
20110301|2010-12-23 04:00,23,752,752,752,752,1
20110301|2010-12-23 04:30,23,752.05,752.25,751.05,751.25,26
20110301|2010-12-23 05:00,23,751.35,752,750.65,750.75,28
20110301|2010-12-23 05:30,23,751.4,753.25,751.35,751.9,19
20110301|2010-12-23 06:00,23,751.2,751.2,746.75,747.9,42
20110301|2010-12-23 06:30,23,747.4,748.35,745.25,745.25,53
20110301|2010-12-23 07:00,23,745.6,747.7,745.1,745.85,37
20110301|2010-12-23 07:30,23,745.6,751,744.7,751,128
20110301|2010-12-23 08:00,23,751,754.8,751,752.5,82
20110301|2010-12-23 08:30,23,752.5,752.5,745,745.25,114
20110301|2010-12-23 09:00,23,745.25,747.8,745.25,745.95,106
20110301|2010-12-23 09:30,23,747,752,746.9,750.95,120
20110301|2010-12-23 10:00,23,750.95,754.65,750.95,751,154
20110301|2010-12-23 10:30,23,751.25,758.5,750.85,758.5,222
20110301|2010-12-23 11:00,23,758.35,758.35,754,756.35,37
20110301|2010-12-23 11:30,23,755.7,756.35,754.25,755,29
20110301|2010-12-23 12:00,23,755,756,754.95,754.95,8
20110301|2010-12-23 12:30,23,754.95,754.95,752.85,752.85,22
20110301|2010-12-23 13:00,23,752.85,753.15,750,750.2,26
20110301|2010-12-23 13:30,23,750.6,755.6,750.6,755.6,15
20110301|2010-12-23 14:00,23,753,753,753,753,1
20110301|2010-12-23 14:30,23,754.95,754.95,753.55,753.55,5
20110301|2010-12-23 15:00,23,753.8,755,753.8,755,2
20110301|2010-12-23 15:30,23,755.7,755.7,755.7,755.7,1
20110301|2010-12-23 16:00,23,756.7,756.7,756.7,756.7,1
20110301|2010-12-26 17:00,27,756,756,747,747.35,28
20110301|2010-12-26 17:30,27,748.05,749.3,747.5,748.55,31
20110301|2010-12-26 18:00,27,748.6,754.5,747.85,754.5,22
20110301|2010-12-26 18:30,27,751.5,754.5,751.5,754.5,8
20110301|2010-12-26 19:00,27,756,764.95,755.95,762.9,66
20110301|2010-12-26 19:30,27,762.9,763.5,762.9,763,21
20110301|2010-12-26 20:00,27,763,765.85,763,765.6,18
20110301|2010-12-26 20:30,27,765.05,765.05,764.2,764.2,9
20110301|2010-12-26 21:00,27,765.8,766.2,764.6,765.5,18
20110301|2010-12-26 21:30,27,766,766,763.95,764,7
20110301|2010-12-26 22:00,27,762.9,762.9,762.9,762.9,2
20110301|2010-12-26 22:30,27,764,764,763.55,764,8
20110301|2010-12-26 23:00,27,765,765,764.55,764.85,5
20110301|2010-12-26 23:30,27,765.55,766,765.55,765.95,4
20110301|2010-12-27 00:00,27,766,766,764.1,765,12
20110301|2010-12-27 00:30,27,764.95,765.25,764.95,765.1,7
20110301|2010-12-27 01:00,27,765.9,766,765.4,766,8
20110301|2010-12-27 01:30,27,766,766.1,764.05,764.05,31
20110301|2010-12-27 02:00,27,762.9,763.75,762.2,762.2,13
20110301|2010-12-27 02:30,27,762.25,762.25,762,762.05,7
20110301|2010-12-27 03:00,27,764.25,764.55,764.25,764.55,4
20110301|2010-12-27 03:30,27,764.45,765,763.5,765,11
20110301|2010-12-27 04:00,27,762.7,762.7,762.7,762.7,3
20110301|2010-12-27 04:30,27,763.1,763.1,763.1,763.1,1
20110301|2010-12-27 05:00,27,762.8,763.5,762.7,762.7,6
20110301|2010-12-27 06:00,27,763.5,763.5,762.75,762.75,3
20110301|2010-12-27 06:30,27,762.75,763.7,762.5,762.5,5
20110301|2010-12-27 07:00,27,763.55,763.65,758.8,760.05,57
20110301|2010-12-27 07:30,27,759.6,759.65,756.2,757.6,75
20110301|2010-12-27 08:00,27,759,761.95,759,761.95,35
20110301|2010-12-27 08:30,27,761.25,764.35,761.25,762.5,56
20110301|2010-12-27 09:00,27,763,764.5,763,764.5,15
20110301|2010-12-27 09:30,27,763.6,765.5,762.8,763.15,59
20110301|2010-12-27 10:00,27,763.15,765,763.05,764.5,22
20110301|2010-12-27 10:30,27,764.9,766.2,764.2,765.35,57
20110301|2010-12-27 11:00,27,765.6,766.05,764.6,765.75,17
20110301|2010-12-27 11:30,27,766,767.25,764.5,767.15,126
20110301|2010-12-27 12:00,27,765.9,770.6,765.65,768.5,92
20110301|2010-12-27 12:30,27,769.65,770.65,769.45,770.65,19
20110301|2010-12-27 13:00,27,770.5,771,770.25,770.25,31
20110301|2010-12-27 13:30,27,770.6,772.6,770.25,772.5,49
20110301|2010-12-27 14:00,27,771.6,772.2,770.55,770.85,21
20110301|2010-12-27 14:30,27,770.95,771.75,770.8,771.75,19
20110301|2010-12-27 15:00,27,771.75,771.75,770,770.65,18
20110301|2010-12-27 16:00,27,771.75,771.75,771.75,771.75,1
20110301|2010-12-27 17:00,28,768.95,771.85,768.95,771.85,8
20110301|2010-12-27 17:30,28,771.85,771.85,771.85,771.85,2
20110301|2010-12-27 18:00,28,771.85,771.9,770.05,771.9,5
20110301|2010-12-27 18:30,28,771.9,771.9,771.5,771.5,8
20110301|2010-12-27 19:00,28,771.85,771.85,771,771.85,6
20110301|2010-12-27 19:30,28,771.9,772.2,771.9,771.9,16
20110301|2010-12-27 20:00,28,773,773.8,773,773.8,5
20110301|2010-12-27 20:30,28,772.9,772.9,772.9,772.9,1
20110301|2010-12-27 21:30,28,773.05,773.85,773.05,773.85,5
20110301|2010-12-27 22:00,28,772.85,772.85,772.85,772.85,1
20110301|2010-12-27 22:30,28,773.5,773.95,773.5,773.95,10
20110301|2010-12-28 00:00,28,773.6,773.6,773.15,773.15,2
20110301|2010-12-28 00:30,28,774,774,772.75,772.75,6
20110301|2010-12-28 01:00,28,773.5,773.5,772.9,772.9,2
20110301|2010-12-28 01:30,28,773.5,773.5,770.1,770.1,14
20110301|2010-12-28 02:00,28,772.5,774.05,772.5,773.8,8
20110301|2010-12-28 02:30,28,774,775.95,774,774.5,37
20110301|2010-12-28 03:00,28,774.5,774.7,773.75,774,15
20110301|2010-12-28 03:30,28,774.7,776.5,774.45,776.5,20
20110301|2010-12-28 04:00,28,775.75,778,775.05,775.05,39
20110301|2010-12-28 04:30,28,775.15,777.95,773.9,775,18
20110301|2010-12-28 05:00,28,775.9,775.9,775.9,775.9,1
20110301|2010-12-28 05:30,28,777.05,778,775.55,775.55,35
20110301|2010-12-28 06:00,28,775.95,775.95,775,775.15,13
20110301|2010-12-28 06:30,28,775.85,775.85,775,775,8
20110301|2010-12-28 07:00,28,775,779.85,773.35,779.8,105
20110301|2010-12-28 07:30,28,779.8,779.8,776.9,777.35,84
20110301|2010-12-28 08:00,28,777.8,779.85,776.8,778.5,104
20110301|2010-12-28 08:30,28,778.2,778.45,776,777.6,51
20110301|2010-12-28 09:00,28,777.3,779.5,776.05,779.5,96
20110301|2010-12-28 09:30,28,779.35,785.8,778.05,784.8,257
20110301|2010-12-28 10:00,28,784.3,784.8,783.55,784.15,112
20110301|2010-12-28 10:30,28,784.15,785,783.65,784.7,55
20110301|2010-12-28 11:00,28,784.6,785.65,783.9,785,92
20110301|2010-12-28 11:30,28,785.25,787.5,785.05,787.1,92
20110301|2010-12-28 12:00,28,786.9,787.7,785.6,785.7,115
20110301|2010-12-28 12:30,28,785.95,787.35,783.45,784.25,67
20110301|2010-12-28 13:00,28,784.35,790,783.85,789.55,71
20110301|2010-12-28 13:30,28,790,790.75,788.9,790.4,44
20110301|2010-12-28 14:00,28,790,790.4,789,789,25
20110301|2010-12-28 14:30,28,789.05,789.8,787.2,788.2,31
20110301|2010-12-28 15:00,28,787.85,787.85,787,787.6,11
20110301|2010-12-28 15:30,28,787,788,787,788,15
20110301|2010-12-28 16:00,28,788.95,788.95,788.95,788.95,1
20110301|2010-12-28 17:00,29,787.05,787.05,787.05,787.05,2
20110301|2010-12-28 17:30,29,789.35,789.35,789.35,789.35,1
20110301|2010-12-28 18:00,29,788.55,789,785,785,20
20110301|2010-12-28 18:30,29,784.5,787.05,782.25,785.5,21
20110301|2010-12-28 19:00,29,782.85,782.85,782.75,782.85,6
20110301|2010-12-28 19:30,29,783,783,783,783,4
20110301|2010-12-28 20:00,29,785,786,785,786,18
20110301|2010-12-28 21:30,29,786,787.35,786,787.35,4
20110301|2010-12-28 22:00,29,787.35,787.35,787.35,787.35,2
20110301|2010-12-28 22:30,29,787.4,788,787.4,788,4
20110301|2010-12-28 23:00,29,790.5,790.5,790.5,790.5,1
20110301|2010-12-28 23:30,29,790.5,790.55,790,790.55,3
20110301|2010-12-29 00:00,29,790.55,790.55,788,788,21
20110301|2010-12-29 00:30,29,789,789.3,789,789.3,9
20110301|2010-12-29 01:00,29,788.75,788.75,788,788,11
20110301|2010-12-29 01:30,29,787.65,788.5,787.65,788.5,8
20110301|2010-12-29 02:00,29,788.65,789.9,786.7,788.2,6
20110301|2010-12-29 02:30,29,786.85,787.6,784.15,785,25
20110301|2010-12-29 03:00,29,785.1,785.35,784.2,785.35,31
20110301|2010-12-29 03:30,29,785.35,788.5,785,788.3,42
20110301|2010-12-29 04:00,29,788.65,788.7,787.5,787.5,6
20110301|2010-12-29 04:30,29,787,787.05,786.5,786.5,11
20110301|2010-12-29 05:00,29,786.4,786.4,785,785,47
20110301|2010-12-29 05:30,29,785.3,785.3,785,785,7
20110301|2010-12-29 06:00,29,784.95,785.25,784.15,784.5,16
20110301|2010-12-29 06:30,29,785.3,785.3,785,785,3
20110301|2010-12-29 07:00,29,784.65,785.25,784.3,785,66
20110301|2010-12-29 07:30,29,785.1,788.15,784.95,788.15,59
20110301|2010-12-29 08:00,29,788.15,795,787.05,794.6,110
20110301|2010-12-29 08:30,29,795.25,795.7,793,794,67
20110301|2010-12-29 09:00,29,793.95,795.5,793.95,795.5,62
20110301|2010-12-29 09:30,29,795.95,796.6,792.5,792.75,85
20110301|2010-12-29 10:00,29,793,795,792.25,795,16
20110301|2010-12-29 10:30,29,794.95,796.95,794.8,794.9,47
20110301|2010-12-29 11:00,29,794.5,795.85,794.2,794.7,49
20110301|2010-12-29 11:30,29,794.9,795.15,792.45,792.45,43
20110301|2010-12-29 12:00,29,793.6,794.8,792.8,792.8,57
20110301|2010-12-29 12:30,29,792.95,793.2,790.6,791.2,37
20110301|2010-12-29 13:00,29,790.5,791.2,790.35,791.2,18
20110301|2010-12-29 13:30,29,792.25,793.5,792.25,792.95,15
20110301|2010-12-29 14:00,29,792.7,794.45,792.7,793.75,7
20110301|2010-12-29 14:30,29,793.05,794.2,792.5,794.2,9
20110301|2010-12-29 15:00,29,793.95,794.05,793.95,794.05,3
20110301|2010-12-29 15:30,29,794.15,794.15,794.15,794.15,1
20110301|2010-12-29 17:30,30,794.15,794.2,791.05,791.05,4
20110301|2010-12-29 18:00,30,793.8,793.8,793.8,793.8,1
20110301|2010-12-29 18:30,30,791.25,793.3,791,791,8
20110301|2010-12-29 19:00,30,790.35,791.5,790.35,791.5,2
20110301|2010-12-29 20:00,30,793.8,793.85,793.8,793.85,2
20110301|2010-12-29 20:30,30,791.05,791.05,788.35,788.35,14
20110301|2010-12-29 21:00,30,790.6,792.75,790.6,792.75,6
20110301|2010-12-29 21:30,30,793.85,795,793.85,794.95,12
20110301|2010-12-29 22:30,30,793.25,793.3,791.05,791.05,5
20110301|2010-12-29 23:00,30,794.3,795,793.1,793.1,5
20110301|2010-12-29 23:30,30,794.7,795,794.7,795,5
20110301|2010-12-30 00:00,30,795.35,795.35,794,794,2
20110301|2010-12-30 00:30,30,795.4,796,795.4,796,2
20110301|2010-12-30 01:00,30,796.35,797,795.1,796.65,14
20110301|2010-12-30 01:30,30,795.65,795.65,794.35,794.95,16
20110301|2010-12-30 02:00,30,796.5,797.5,794.2,797.2,30
20110301|2010-12-30 02:30,30,796.5,797,795.7,796.8,20
20110301|2010-12-30 03:00,30,797.2,798,796.05,797,10
20110301|2010-12-30 03:30,30,797.5,798,794.25,798,35
20110301|2010-12-30 04:00,30,795.05,795.05,794.95,794.95,23
20110301|2010-12-30 04:30,30,794.25,795.5,794.25,794.75,6
20110301|2010-12-30 05:00,30,796.95,796.95,794.5,794.55,27
20110301|2010-12-30 05:30,30,796.15,796.15,794.5,794.5,21
20110301|2010-12-30 06:00,30,794.5,795,794.05,795,14
20110301|2010-12-30 06:30,30,795.95,796.1,795.05,795.05,7
20110301|2010-12-30 07:00,30,795.7,796.2,794.5,795,16
20110301|2010-12-30 07:30,30,795.5,797,794,795.3,86
20110301|2010-12-30 08:00,30,797.35,799,794.15,797.85,56
20110301|2010-12-30 08:30,30,796.95,798.7,794.4,795.85,92
20110301|2010-12-30 09:00,30,794.5,796.3,793.35,795.5,93
20110301|2010-12-30 09:30,30,795.5,795.75,794.2,795.05,73
20110301|2010-12-30 10:00,30,795.25,797.5,792.5,794.1,95
20110301|2010-12-30 10:30,30,793.05,793.05,787,788.1,188
20110301|2010-12-30 11:00,30,787.65,789.45,786.5,787,82
20110301|2010-12-30 11:30,30,786.5,787,786,786.15,275
20110301|2010-12-30 12:00,30,786.6,787,786.4,787,21
20110301|2010-12-30 12:30,30,786.4,788.7,786.4,788.65,34
20110301|2010-12-30 13:00,30,788.4,788.4,787.35,788.3,5
20110301|2010-12-30 13:30,30,788.25,788.25,787.9,787.9,3
20110301|2010-12-30 14:00,30,787.9,788.3,787.9,788.3,2
20110301|2010-12-30 14:30,30,788,788.4,787.45,788.35,5
20110301|2010-12-30 15:00,30,788.4,788.75,788.4,788.75,12
20110301|2010-12-30 15:30,30,788,788,787.05,787.05,6
20110301|2010-12-30 17:00,31,787.3,789.35,786.3,789.35,4
20110301|2010-12-30 17:30,31,789.35,790,789.35,790,6
20110301|2010-12-30 18:00,31,790.35,790.35,790.35,790.35,1
20110301|2010-12-30 19:00,31,790,790.35,790,790.35,10
20110301|2010-12-30 19:30,31,791.35,791.35,791.35,791.35,7
20110301|2010-12-30 20:00,31,791.85,792,791.85,792,12
20110301|2010-12-30 20:30,31,792,792.4,791.55,791.55,21
20110301|2010-12-30 21:00,31,791.55,791.55,791.55,791.55,1
20110301|2010-12-30 21:30,31,792,792,792,792,5
20110301|2010-12-30 22:00,31,792,792,792,792,1
20110301|2010-12-30 23:30,31,793,793,793,793,5
20110301|2010-12-31 00:00,31,794.5,794.5,792.25,792.25,5
20110301|2010-12-31 00:30,31,792.15,793.5,792,793.5,3
20110301|2010-12-31 01:00,31,793.85,794.5,793.85,794.5,2
20110301|2010-12-31 01:30,31,792,792,788.95,788.95,10
20110301|2010-12-31 02:00,31,788.9,788.9,788.9,788.9,12
20110301|2010-12-31 02:30,31,790.65,791,790.65,791,20
20110301|2010-12-31 03:00,31,791,791,788.9,788.95,33
20110301|2010-12-31 03:30,31,787.5,792.75,787.5,792.75,14
20110301|2010-12-31 04:00,31,794.5,794.5,792.8,792.8,6
20110301|2010-12-31 04:30,31,792.75,794.9,791.5,794.9,19
20110301|2010-12-31 05:00,31,794.9,795.25,794.5,794.5,8
20110301|2010-12-31 05:30,31,794,794.5,794,794.5,7
20110301|2010-12-31 06:00,31,794.9,794.95,794,794.5,21
20110301|2010-12-31 06:30,31,794.1,796,794.1,795.8,33
20110301|2010-12-31 07:00,31,793.3,795.5,793.25,795.5,16
20110301|2010-12-31 07:30,31,794.5,794.55,793.25,794,29
20110301|2010-12-31 08:00,31,794.45,795.6,793.25,795.6,10
20110301|2010-12-31 08:30,31,795.3,797.1,795.1,797.1,28
20110301|2010-12-31 09:00,31,796.95,797.3,794,797.3,63
20110301|2010-12-31 09:30,31,795.05,800,795.05,799.3,62
20110301|2010-12-31 10:00,31,799.3,800,798.5,799.9,79
20110301|2010-12-31 10:30,31,799.5,800.8,798.7,800.45,89
20110301|2010-12-31 11:00,31,799.5,804.2,799.5,803.5,76
20110301|2010-12-31 11:30,31,802.05,804.9,799.25,803.5,146
20110301|2010-12-31 12:00,31,803.65,804.45,800.2,802,47
20110301|2010-12-31 12:30,31,802,802.8,801.35,802.8,49
20110301|2010-12-31 13:00,31,803.1,803.25,803.1,803.2,13
20110301|2010-12-31 13:30,31,800,801.95,800,800.9,5
20110301|2010-12-31 14:00,31,800.8,802.5,800,802.5,7
20110301|2010-12-31 14:30,31,803.1,803.5,799.8,803.5,30
20110301|2010-12-31 15:00,31,803.5,803.5,803.5,803.5,1
20110301|2011-01-02 17:00,3,803.3,804.3,801.25,802.5,23
20110301|2011-01-02 17:30,3,803.75,803.75,800,800,4
20110301|2011-01-02 18:00,3,799,799,797.7,797.7,3
20110301|2011-01-02 18:30,3,797.7,797.7,797.7,797.7,3
20110301|2011-01-02 19:00,3,797.7,798,796.4,796.4,8
20110301|2011-01-02 19:30,3,799.4,799.4,799.4,799.4,1
20110301|2011-01-02 20:00,3,799,799,799,799,1
20110301|2011-01-02 20:30,3,797.7,797.7,797.6,797.6,2
20110301|2011-01-02 21:30,3,797.45,797.5,797.45,797.5,4
20110301|2011-01-02 22:00,3,797.5,797.5,795.8,795.8,4
20110301|2011-01-02 22:30,3,798,799,797.75,798.95,12
20110301|2011-01-02 23:00,3,798,798,798,798,1
20110301|2011-01-03 00:00,3,802.5,803.95,798.9,798.9,7
20110301|2011-01-03 00:30,3,799.15,801.5,799.15,801,9
20110301|2011-01-03 01:00,3,802.5,802.5,802.35,802.35,4
20110301|2011-01-03 01:30,3,801.1,801.1,800.15,800.15,3
20110301|2011-01-03 02:00,3,802.45,802.45,799.95,801.55,11
20110301|2011-01-03 02:30,3,801,802.95,801,802.5,25
20110301|2011-01-03 03:00,3,803,803.8,803,803.3,13
20110301|2011-01-03 03:30,3,803.8,807.9,803.4,805.5,114
20110301|2011-01-03 04:00,3,805.5,805.5,804.1,804.1,9
20110301|2011-01-03 04:30,3,805,805.6,804.05,805.6,25
20110301|2011-01-03 05:00,3,805.6,805.6,801.05,803.75,279
20110301|2011-01-03 05:30,3,803.95,804,803,804,65
20110301|2011-01-03 06:00,3,803.65,804,802.5,804,19
20110301|2011-01-03 06:30,3,804,805,803,803.95,61
20110301|2011-01-03 07:00,3,804.6,805.25,801,801,135
20110301|2011-01-03 07:30,3,801.7,803.3,800.15,800.5,151
20110301|2011-01-03 08:00,3,801.4,803.2,800.45,803.2,56
20110301|2011-01-03 08:30,3,803.15,808,803.15,805,148
20110301|2011-01-03 09:00,3,805,807.1,804.65,804.65,66
20110301|2011-01-03 09:30,3,804.85,808.85,804,808.25,177
20110301|2011-01-03 10:00,3,808.9,808.9,804.6,804.6,132
20110301|2011-01-03 10:30,3,805.65,805.65,803.75,805.35,76
20110301|2011-01-03 11:00,3,805.45,805.6,804.1,804.45,36
20110301|2011-01-03 11:30,3,803.55,804.25,800,800.1,119
20110301|2011-01-03 12:00,3,799.95,803,799.95,801.95,100
20110301|2011-01-03 12:30,3,802.45,802.5,801.05,802.15,30
20110301|2011-01-03 13:00,3,802.1,802.15,797.75,799,57
20110301|2011-01-03 13:30,3,799,799.05,797.8,799,309
20110301|2011-01-03 14:00,3,799.25,799.25,796.2,797.05,72
20110301|2011-01-03 14:30,3,797.05,798.25,796.3,796.3,64
20110301|2011-01-03 15:00,3,796.6,797,791.25,795.25,65
20110301|2011-01-03 15:30,3,793.05,795.75,791.25,795.75,32
20110301|2011-01-03 16:00,3,793.95,793.95,792.8,792.8,4
20110301|2011-01-03 17:00,4,792.5,792.5,792.5,792.5,1
20110301|2011-01-03 17:30,4,792.5,792.5,791.15,791.15,17
20110301|2011-01-03 18:00,4,792.95,793,792.2,793,3
20110301|2011-01-03 18:30,4,791.2,791.95,789.65,791.25,16
20110301|2011-01-03 19:00,4,789.6,791,787.55,787.55,27
20110301|2011-01-03 20:00,4,792.25,792.25,788.8,791.75,9
20110301|2011-01-03 20:30,4,792.25,792.25,792.25,792.25,2
20110301|2011-01-03 21:00,4,791.25,792.5,791.25,792.4,9
20110301|2011-01-03 21:30,4,792.8,794.9,792.25,794.3,36
20110301|2011-01-03 22:00,4,793.8,794.1,792.25,793.45,14
20110301|2011-01-03 22:30,4,793.45,794.2,793,794.2,4
20110301|2011-01-03 23:00,4,794.4,794.4,793.2,793.5,12
20110301|2011-01-03 23:30,4,794.35,794.35,793.2,793.2,6
20110301|2011-01-04 00:00,4,793.2,793.2,792.25,792.25,2
20110301|2011-01-04 00:30,4,792.25,793.65,790.05,793,21
20110301|2011-01-04 01:30,4,793.3,794.95,793.3,794.3,10
20110301|2011-01-04 02:00,4,793.05,793.05,789,791.5,44
20110301|2011-01-04 02:30,4,790.9,792.95,790.1,790.1,16
20110301|2011-01-04 03:00,4,791.35,793,789.6,792.15,45
20110301|2011-01-04 03:30,4,790.05,794,790.05,793.7,59
20110301|2011-01-04 04:00,4,793.95,795.2,791.45,791.5,78
20110301|2011-01-04 04:30,4,790,791,788.95,791,70
20110301|2011-01-04 05:00,4,792.65,792.65,792.55,792.55,3
20110301|2011-01-04 05:30,4,792.6,792.75,789.05,789.5,17
20110301|2011-01-04 06:00,4,790.35,790.6,790.1,790.55,19
20110301|2011-01-04 06:30,4,791,793.45,791,793.45,15
20110301|2011-01-04 07:00,4,793.7,795.2,787.55,788.95,157
20110301|2011-01-04 07:30,4,789.4,790.8,782.55,783.8,451
20110301|2011-01-04 08:00,4,784.3,790.2,784,789.35,179
20110301|2011-01-04 08:30,4,789.35,789.85,783.95,784.55,212
20110301|2011-01-04 09:00,4,784.5,786,776.1,778.4,417
20110301|2011-01-04 09:30,4,778.7,779,766.05,774.45,573
20110301|2011-01-04 10:00,4,774.45,777.8,771.6,777.3,172
20110301|2011-01-04 10:30,4,777.25,780.45,777.25,777.7,166
20110301|2011-01-04 11:00,4,777.7,779.3,771.85,773,182
20110301|2011-01-04 11:30,4,771.6,771.95,765.1,769.15,288
20110301|2011-01-04 12:00,4,769.15,774.3,769.15,774,233
20110301|2011-01-04 12:30,4,772.3,773.55,771.8,773,48
20110301|2011-01-04 13:00,4,773.55,777.65,773.55,777.2,52
20110301|2011-01-04 13:30,4,777,777.85,774.5,775.05,63
20110301|2011-01-04 14:00,4,775.05,778.1,775.05,778.1,25
20110301|2011-01-04 14:30,4,778.1,779,775.5,779,50
20110301|2011-01-04 15:00,4,779.85,779.85,777.65,779.4,11
20110301|2011-01-04 16:00,4,779,779,779,779,1
20110301|2011-01-04 17:00,5,777.55,777.55,777.55,777.55,1
20110301|2011-01-04 17:30,5,779.05,779.05,778,778.5,20
20110301|2011-01-04 18:00,5,778.5,778.5,775,776.9,44
20110301|2011-01-04 18:30,5,778,778.1,777.5,777.5,14
20110301|2011-01-04 19:00,5,776.15,776.15,775.1,775.1,4
20110301|2011-01-04 19:30,5,776.1,776.1,771.75,771.75,32
20110301|2011-01-04 20:00,5,770,770.3,766.05,770,49
20110301|2011-01-04 20:30,5,770.25,771.85,770.1,770.1,23
20110301|2011-01-04 21:00,5,768.8,770.05,766.25,769.8,29
20110301|2011-01-04 21:30,5,771.35,771.35,770,770.5,19
20110301|2011-01-04 22:00,5,771.35,772.5,771.35,772.4,9
20110301|2011-01-04 22:30,5,771.95,776.8,771.7,774,38
20110301|2011-01-04 23:00,5,774,775,774,774.3,14
20110301|2011-01-04 23:30,5,774.85,774.85,773,773,6
20110301|2011-01-05 00:00,5,773.95,775,773.95,775,6
20110301|2011-01-05 00:30,5,775.85,775.9,774.25,774.25,11
20110301|2011-01-05 01:00,5,774,774,766.4,767.5,56
20110301|2011-01-05 01:30,5,768.5,772.35,768.5,772,35
20110301|2011-01-05 02:00,5,772,772,771.45,771.45,3
20110301|2011-01-05 02:30,5,771.25,771.25,761,765.05,183
20110301|2011-01-05 03:00,5,765.45,765.7,763.05,765,34
20110301|2011-01-05 03:30,5,764.8,765.85,764.5,765.8,177
20110301|2011-01-05 04:00,5,766.3,766.3,762,762,99
20110301|2011-01-05 04:30,5,761.55,762,754,754.35,234
20110301|2011-01-05 05:00,5,754.05,756,751.1,755,196
20110301|2011-01-05 05:30,5,755,759,755,756.5,129
20110301|2011-01-05 06:00,5,756.55,760,756.55,756.95,70
20110301|2011-01-05 06:30,5,758.9,760.4,756.25,757.5,54
20110301|2011-01-05 07:00,5,756.75,759.15,754.25,755,161
20110301|2011-01-05 07:30,5,754.8,757.75,754.5,757,198
20110301|2011-01-05 08:00,5,758.3,758.55,754.25,755.45,145
20110301|2011-01-05 08:30,5,756,756.65,750.2,751.15,311
20110301|2011-01-05 09:00,5,751.35,758.3,750.4,757.9,350
20110301|2011-01-05 09:30,5,758,763.3,757.6,760.5,292
20110301|2011-01-05 10:00,5,760.5,766.9,760.5,765.9,174
20110301|2011-01-05 10:30,5,766,768,765.5,765.8,233
20110301|2011-01-05 11:00,5,766.25,773,765.5,773,152
20110301|2011-01-05 11:30,5,773.95,779,772.9,774.35,292
20110301|2011-01-05 12:00,5,775.2,775.2,769.95,772.05,108
20110301|2011-01-05 12:30,5,771.5,773.55,769.2,773,37
20110301|2011-01-05 13:00,5,774.15,774.15,769.2,769.2,29
20110301|2011-01-05 13:30,5,769.2,772.45,769.2,772.45,18
20110301|2011-01-05 14:00,5,772.15,774,771.85,773.05,11
20110301|2011-01-05 14:30,5,774,776.35,774,775.95,25
20110301|2011-01-05 15:00,5,776.4,776.4,776.4,776.4,2
20110301|2011-01-05 16:00,5,776.4,776.4,776.4,776.4,2
20110301|2011-01-05 17:00,6,775.2,777,775.2,777,5
20110301|2011-01-05 17:30,6,775.05,775.05,775.05,775.05,4
20110301|2011-01-05 18:00,6,774.15,778.5,774.15,776.5,12
20110301|2011-01-05 18:30,6,776.35,778.25,774.75,774.75,34
20110301|2011-01-05 19:00,6,777.45,777.45,777.45,777.45,2
20110301|2011-01-05 19:30,6,775.05,776,775,775.85,7
20110301|2011-01-05 20:00,6,775.85,775.85,775,775,12
20110301|2011-01-05 20:30,6,775,775,774.45,774.5,17
20110301|2011-01-05 21:00,6,774.5,774.5,773,773,8
20110301|2011-01-05 21:30,6,773,774.5,773,774.5,17
20110301|2011-01-05 22:00,6,774.2,774.2,774.2,774.2,4
20110301|2011-01-05 23:00,6,773.65,773.75,772.9,772.95,4
20110301|2011-01-05 23:30,6,773.85,774.65,773.85,774.45,4
20110301|2011-01-06 00:30,6,773.5,774,773.1,773.5,10
20110301|2011-01-06 01:00,6,773,778,773,778,38
20110301|2011-01-06 01:30,6,777.75,777.75,775.1,775.15,13
20110301|2011-01-06 02:00,6,776.45,776.45,772.05,773.5,25
20110301|2011-01-06 02:30,6,773,774.5,771.65,774.25,50
20110301|2011-01-06 03:00,6,774.6,777,774.6,776.95,37
20110301|2011-01-06 03:30,6,776.95,777,770.25,772.8,117
20110301|2011-01-06 04:00,6,773,773.45,768.6,768.7,48
20110301|2011-01-06 04:30,6,768.7,769.4,762.15,762.15,121
20110301|2011-01-06 05:00,6,761.95,767.4,761.2,765,43
20110301|2011-01-06 05:30,6,765.2,767,765.2,765.7,29
20110301|2011-01-06 06:00,6,763.45,765.9,762.55,765.55,36
20110301|2011-01-06 06:30,6,764.65,764.65,762.3,763,35
20110301|2011-01-06 07:00,6,762.25,764,758.5,763.8,88
20110301|2011-01-06 07:30,6,762,769.85,761.6,766.3,106
20110301|2011-01-06 08:00,6,767,771.05,764.2,770,81
20110301|2011-01-06 08:30,6,769.95,769.95,765.05,768.8,51
20110301|2011-01-06 09:00,6,767.2,770.85,764.5,767,38
20110301|2011-01-06 09:30,6,766.95,768.35,760.2,764,164
20110301|2011-01-06 10:00,6,764.25,764.25,759.8,764,85
20110301|2011-01-06 10:30,6,764,768.4,763,766.8,78
20110301|2011-01-06 11:00,6,765.25,765.7,760.15,762.95,71
20110301|2011-01-06 11:30,6,763.5,764.3,762.5,763.85,34
20110301|2011-01-06 12:00,6,763.3,764.1,760.85,760.85,63
20110301|2011-01-06 12:30,6,762,766.05,762,765.2,59
20110301|2011-01-06 13:00,6,765.5,765.5,763.35,763.35,16
20110301|2011-01-06 13:30,6,764,764.15,761.45,761.5,25
20110301|2011-01-06 14:00,6,762.8,763.3,762.5,763,16
20110301|2011-01-06 14:30,6,762.05,763.5,762.05,762.25,9
20110301|2011-01-06 15:00,6,763.85,763.85,762.4,763.5,5
20110301|2011-01-06 15:30,6,762.25,762.25,762.25,762.25,1
20110301|2011-01-06 16:00,6,763.1,763.1,763.1,763.1,4
20110301|2011-01-06 17:30,7,762,762,762,762,1
20110301|2011-01-06 18:00,7,760,760,756,758.2,47
20110301|2011-01-06 18:30,7,759.8,760,759,759,15
20110301|2011-01-06 19:00,7,759.2,760,756.5,757.35,17
20110301|2011-01-06 19:30,7,757.9,758.45,757.9,758.45,3
20110301|2011-01-06 20:00,7,760,760.85,760,760.85,3
20110301|2011-01-06 20:30,7,761.1,761.1,761.1,761.1,2
20110301|2011-01-06 21:00,7,761,761,760.5,760.5,13
20110301|2011-01-06 21:30,7,761.05,761.05,760.6,760.6,2
20110301|2011-01-06 22:00,7,760,760.65,760,760.65,4
20110301|2011-01-06 22:30,7,761.45,761.85,761,761,7
20110301|2011-01-06 23:00,7,760.7,760.7,758.2,759,12
20110301|2011-01-06 23:30,7,757.65,757.65,756.15,756.15,2
20110301|2011-01-07 00:00,7,755.8,755.8,753,753,49
20110301|2011-01-07 00:30,7,754.55,757.4,754.55,756.5,20
20110301|2011-01-07 01:00,7,757,757.5,755,757.5,32
20110301|2011-01-07 01:30,7,755.25,757.85,755.25,757.25,21
20110301|2011-01-07 02:00,7,754.6,754.7,741,741.5,409
20110301|2011-01-07 02:30,7,741,745.65,740,743,175
20110301|2011-01-07 03:00,7,742,745.15,742,743,55
20110301|2011-01-07 03:30,7,743,743.55,740.05,743.55,95
20110301|2011-01-07 04:00,7,742.9,743.8,740.05,741.4,47
20110301|2011-01-07 04:30,7,740.9,746.45,740.85,746.35,80
20110301|2011-01-07 05:00,7,744.75,745.5,744.25,745.5,8
20110301|2011-01-07 05:30,7,746.15,746.25,746,746.25,4
20110301|2011-01-07 06:00,7,747.45,748.1,746.7,748.1,17
20110301|2011-01-07 06:30,7,747,748.1,746.95,748.1,22
20110301|2011-01-07 07:00,7,748.1,748.1,742,744.3,73
20110301|2011-01-07 07:30,7,747.3,752.2,747.3,750,175
20110301|2011-01-07 08:00,7,752.1,756,751.5,753.95,126
20110301|2011-01-07 08:30,7,754.6,756,748.2,752.6,210
20110301|2011-01-07 09:00,7,751.1,758.5,751.1,758.5,147
20110301|2011-01-07 09:30,7,758.55,767.1,758.55,762.45,521
20110301|2011-01-07 10:00,7,762,762.45,756.5,756.5,166
20110301|2011-01-07 10:30,7,756.3,760.35,754.25,758.7,136
20110301|2011-01-07 11:00,7,758.7,762.2,758.7,760.95,61
20110301|2011-01-07 11:30,7,761.15,761.3,753,755.05,132
20110301|2011-01-07 12:00,7,755.45,756.05,753.5,754.2,34
20110301|2011-01-07 12:30,7,753.65,755.5,752.5,752.5,30
20110301|2011-01-07 13:00,7,754,754.5,752.5,753.05,42
20110301|2011-01-07 13:30,7,753.05,755.95,753,753.5,28
20110301|2011-01-07 14:00,7,753,753,751.85,752.25,13
20110301|2011-01-07 14:30,7,751.8,752.5,751,751.25,18
20110301|2011-01-07 15:00,7,752.45,752.45,751.3,751.3,3
20110301|2011-01-07 15:30,7,751.1,752.1,751.1,752.1,4
20110301|2011-01-07 16:00,7,751.2,753.4,751.2,753.4,6
20110301|2011-01-09 17:00,10,755.95,759.95,755.95,759.5,9
20110301|2011-01-09 17:30,10,757.8,759.8,757.5,759.8,3
20110301|2011-01-09 18:00,10,760.55,760.55,759.95,760.5,9
20110301|2011-01-09 18:30,10,759.85,759.85,759.85,759.85,1
20110301|2011-01-09 19:00,10,759.8,762,759.8,761,28
20110301|2011-01-09 19:30,10,761,764.35,761,764.35,37
20110301|2011-01-09 20:00,10,764,764,763.5,763.5,5
20110301|2011-01-09 20:30,10,762.55,762.55,762.55,762.55,2
20110301|2011-01-09 21:00,10,763.45,763.45,763.45,763.45,1
20110301|2011-01-09 21:30,10,763.45,763.6,763.45,763.6,5
20110301|2011-01-09 22:00,10,762.55,762.95,762.5,762.5,10
20110301|2011-01-09 23:00,10,761.4,761.4,760.85,760.85,6
20110301|2011-01-09 23:30,10,760.3,760.35,760,760,3
20110301|2011-01-10 00:00,10,758.85,758.85,758.85,758.85,2
20110301|2011-01-10 00:30,10,760.4,761.7,759.85,761.7,12
20110301|2011-01-10 01:00,10,760.05,761.15,757.5,758,28
20110301|2011-01-10 01:30,10,757.25,758,752.9,753.4,64
20110301|2011-01-10 02:00,10,754.45,755.25,754.2,754.5,11
20110301|2011-01-10 02:30,10,753.65,753.65,750,750,41
20110301|2011-01-10 03:00,10,751,751.45,750.85,751.4,20
20110301|2011-01-10 03:30,10,750.45,750.85,750,750,12
20110301|2011-01-10 04:00,10,749.15,750,748.6,749,22
20110301|2011-01-10 04:30,10,749,751.8,748.7,751.75,81
20110301|2011-01-10 05:00,10,751.8,751.8,751.3,751.8,17
20110301|2011-01-10 05:30,10,749.95,751.25,749.95,751.25,5
20110301|2011-01-10 06:00,10,751.4,751.8,751.4,751.65,10
20110301|2011-01-10 06:30,10,751.2,751.2,750.3,750.3,5
20110301|2011-01-10 07:00,10,751.05,753.55,749.55,753.55,61
20110301|2011-01-10 07:30,10,754.5,754.8,752.15,752.2,45
20110301|2011-01-10 08:00,10,752.85,760,752.85,756,145
20110301|2011-01-10 08:30,10,756,756.8,751.95,752.25,137
20110301|2011-01-10 09:00,10,753.35,756.4,751.15,756.3,149
20110301|2011-01-10 09:30,10,756,760.15,750,752.05,299
20110301|2011-01-10 10:00,10,752.35,755.75,750.7,755.75,97
20110301|2011-01-10 10:30,10,754.9,756.1,753.45,754.65,43
20110301|2011-01-10 11:00,10,754.55,755.55,751.2,751.2,43
20110301|2011-01-10 11:30,10,751.2,752.45,747.2,747.3,271
20110301|2011-01-10 12:00,10,747.45,750.1,746.2,749.8,55
20110301|2011-01-10 12:30,10,750.35,751.95,750.3,751,14
20110301|2011-01-10 13:00,10,750,751.45,749.95,751.45,18
20110301|2011-01-10 13:30,10,751.5,751.5,750,751.3,39
20110301|2011-01-10 14:00,10,751.45,751.9,750.35,751.5,29
20110301|2011-01-10 14:30,10,751.75,754.95,751.75,754.4,38
20110301|2011-01-10 15:00,10,753.85,754.75,753.5,754.55,8
20110301|2011-01-10 15:30,10,753.95,754,752.55,752.55,18
20110301|2011-01-10 16:00,10,753,753,753,753,1
20110301|2011-01-10 17:00,11,753.5,753.5,753,753,6
20110301|2011-01-10 17:30,11,754.1,754.2,754.1,754.1,5
20110301|2011-01-10 18:00,11,754.45,756.25,754.45,754.45,20
20110301|2011-01-10 18:30,11,754.5,757,754.35,755.75,20
20110301|2011-01-10 19:00,11,756.45,756.45,756.45,756.45,1
20110301|2011-01-10 19:30,11,756.1,757.1,756.1,757.1,5
20110301|2011-01-10 20:00,11,755.3,757,755,757,7
20110301|2011-01-10 21:00,11,756.9,756.9,756.9,756.9,1
20110301|2011-01-10 21:30,11,755.9,757.65,755,757.65,16
20110301|2011-01-10 22:00,11,757,759.45,757,759.45,53
20110301|2011-01-10 22:30,11,758.05,758.05,758.05,758.05,3
20110301|2011-01-10 23:00,11,758.1,758.1,758.05,758.05,4
20110301|2011-01-10 23:30,11,757.8,757.8,757.5,757.5,3
20110301|2011-01-11 00:00,11,758.15,758.15,757.5,757.5,7
20110301|2011-01-11 00:30,11,757.5,759.7,757.5,759.7,26
20110301|2011-01-11 01:00,11,759.05,759.95,759,759,83
20110301|2011-01-11 01:30,11,760.45,763,760.45,762.4,89
20110301|2011-01-11 02:00,11,761.05,765.5,761,764,58
20110301|2011-01-11 02:30,11,764.8,764.8,761,761.25,67
20110301|2011-01-11 03:00,11,761.85,762.95,761.85,762.25,10
20110301|2011-01-11 03:30,11,762.9,762.9,761.55,762.5,17
20110301|2011-01-11 04:00,11,762.05,765,761.9,765,156
20110301|2011-01-11 04:30,11,765,767.05,765,767.05,56
20110301|2011-01-11 05:00,11,767.15,768,767,767.5,47
20110301|2011-01-11 05:30,11,767,770.5,767,770.05,71
20110301|2011-01-11 06:00,11,770.1,773,769.85,771.75,84
20110301|2011-01-11 06:30,11,772.4,772.4,768.75,769.05,35
20110301|2011-01-11 07:00,11,769,771,767,769.15,80
20110301|2011-01-11 07:30,11,768.05,775.5,768,772.5,390
20110301|2011-01-11 08:00,11,772.75,781.3,772.75,777,318
20110301|2011-01-11 08:30,11,776.75,776.75,770.5,770.5,335
20110301|2011-01-11 09:00,11,771.5,777.5,770.5,776.5,329
20110301|2011-01-11 09:30,11,777,778.95,775.4,778.15,125
20110301|2011-01-11 10:00,11,778.15,782.5,776.5,781.35,236
20110301|2011-01-11 10:30,11,781.5,785,781.5,782.1,193
20110301|2011-01-11 11:00,11,783.4,783.5,782,782.4,138
20110301|2011-01-11 11:30,11,782.45,784,782,783.7,105
20110301|2011-01-11 12:00,11,784,784.05,780.95,783,56
20110301|2011-01-11 12:30,11,783.2,783.2,780.55,780.55,22
20110301|2011-01-11 13:00,11,780.05,783.2,779.6,783.2,43
20110301|2011-01-11 13:30,11,783.95,784.6,782.15,783.2,24
20110301|2011-01-11 14:00,11,782.95,783.3,782.95,783.3,4
20110301|2011-01-11 14:30,11,784.25,784.9,784,784.4,14
20110301|2011-01-11 15:00,11,784.5,787.1,784.5,785.8,43
20110301|2011-01-11 15:30,11,785,785,785,785,5
20110301|2011-01-11 16:00,11,784.05,784.05,784.05,784.05,1
20110301|2011-01-11 17:00,12,784.05,784.05,784.05,784.05,1
20110301|2011-01-11 17:30,12,784.05,784.05,784,784,7
20110301|2011-01-11 18:00,12,786.3,786.3,781.3,781.3,13
20110301|2011-01-11 18:30,12,782.05,785.3,782,785.3,12
20110301|2011-01-11 19:00,12,785.7,792,785.7,790.2,63
20110301|2011-01-11 19:30,12,790.5,792,790.5,791.95,18
20110301|2011-01-11 20:00,12,792.1,793.3,789.65,793.2,9
20110301|2011-01-11 20:30,12,793.2,794.5,791.4,794,40
20110301|2011-01-11 21:00,12,795,797.5,792.25,795.95,81
20110301|2011-01-11 21:30,12,794.8,794.9,793,793.8,10
20110301|2011-01-11 22:00,12,793.85,793.85,790.5,793,25
20110301|2011-01-11 22:30,12,792.5,794.6,792.5,794.55,11
20110301|2011-01-11 23:00,12,794.5,794.5,794.5,794.5,1
20110301|2011-01-11 23:30,12,794.5,794.95,793.2,794.95,19
20110301|2011-01-12 00:00,12,794.2,796,792.35,795,26
20110301|2011-01-12 00:30,12,793.05,798,793.05,798,28
20110301|2011-01-12 01:00,12,797.95,798,797,797,14
20110301|2011-01-12 01:30,12,796,798,795.5,798,51
20110301|2011-01-12 02:00,12,797.6,798.6,795.05,797.7,54
20110301|2011-01-12 02:30,12,798.8,800,794.8,800,93
20110301|2011-01-12 03:00,12,798.95,806,798.95,805.05,147
20110301|2011-01-12 03:30,12,805.05,807,802,807,100
20110301|2011-01-12 04:00,12,806.5,807.4,803.75,803.75,120
20110301|2011-01-12 04:30,12,803.05,806.9,802.65,804,84
20110301|2011-01-12 05:00,12,804,805.65,802.5,802.5,79
20110301|2011-01-12 05:30,12,802.2,804.8,802,802.35,32
20110301|2011-01-12 06:00,12,802.25,802.75,796.45,798.3,64
20110301|2011-01-12 06:30,12,798.3,800.95,796,800.95,63
20110301|2011-01-12 07:00,12,798.6,803.6,798.5,803,38
20110301|2011-01-12 07:30,12,803.8,806.7,803.5,805,147
20110301|2011-01-12 08:00,12,804.7,805.15,800.85,804.8,151
20110301|2011-01-12 08:30,12,803.95,805.25,800,803.55,149
20110301|2011-01-12 09:00,12,803.55,804.2,801.05,801.95,146
20110301|2011-01-12 09:30,12,802.15,805.4,800.5,804.4,126
20110301|2011-01-12 10:00,12,803.9,806.2,801.2,804.9,214
20110301|2011-01-12 10:30,12,804.95,805.05,803,803.7,88
20110301|2011-01-12 11:00,12,804.3,806.4,803,804.9,63
20110301|2011-01-12 11:30,12,806.45,808.35,804.95,807,120
20110301|2011-01-12 12:00,12,806.55,813.2,806,811.2,261
20110301|2011-01-12 12:30,12,811.2,813.1,810.5,811.8,157
20110301|2011-01-12 13:00,12,812,812,806.15,808.15,92
20110301|2011-01-12 13:30,12,808.7,813.9,808.7,812.75,55
20110301|2011-01-12 14:00,12,811.55,812.95,808.25,810.05,36
20110301|2011-01-12 14:30,12,810,812.35,809,812.35,44
20110301|2011-01-12 15:00,12,811.4,813.6,808.35,809.05,39
20110301|2011-01-12 15:30,12,810,810.5,810,810.5,4
20110301|2011-01-12 16:00,12,811,811,811,811,2
20110301|2011-01-12 17:00,13,811.05,811.05,811.05,811.05,2
20110301|2011-01-12 17:30,13,814.35,814.35,809.05,809.05,8
20110301|2011-01-12 18:00,13,810.95,813.05,808.15,813.05,23
20110301|2011-01-12 18:30,13,813,816.95,812,815.3,41
20110301|2011-01-12 19:00,13,815.5,818.55,814.55,816.5,21
20110301|2011-01-12 19:30,13,816.65,816.65,816,816,5
20110301|2011-01-12 20:00,13,816,816,814,815.05,27
20110301|2011-01-12 20:30,13,816,816,815.1,815.1,12
20110301|2011-01-12 21:00,13,815.1,815.1,815.05,815.05,4
20110301|2011-01-12 21:30,13,815.05,815.05,814.85,814.85,5
20110301|2011-01-12 22:00,13,814.05,814.8,813,814.8,12
20110301|2011-01-12 22:30,13,812.6,812.6,809,809,18
20110301|2011-01-12 23:00,13,809,812.05,809,810.25,11
20110301|2011-01-12 23:30,13,810,810.9,810,810.9,13
20110301|2011-01-13 00:00,13,811,813,810.9,813,22
20110301|2011-01-13 00:30,13,813.6,813.6,810.85,810.85,15
20110301|2011-01-13 01:00,13,810.8,811.5,810,810,20
20110301|2011-01-13 01:30,13,809,810,808.6,810,19
20110301|2011-01-13 02:00,13,809.15,811,807.2,808,22
20110301|2011-01-13 02:30,13,808.5,813,807.95,813,46
20110301|2011-01-13 03:00,13,813,816,812,813.9,132
20110301|2011-01-13 03:30,13,814.95,817,813.7,813.7,67
20110301|2011-01-13 04:00,13,813.1,813.1,805.6,808.05,125
20110301|2011-01-13 04:30,13,808,809.9,806.85,809.9,11
20110301|2011-01-13 05:00,13,807.2,807.45,805,806.5,51
20110301|2011-01-13 05:30,13,807.5,809.9,807.5,809.4,17
20110301|2011-01-13 06:00,13,809,812.15,806.5,811.15,37
20110301|2011-01-13 06:30,13,811.9,816.5,809.55,815.4,61
20110301|2011-01-13 07:00,13,816.35,821.5,813,817.35,284
20110301|2011-01-13 07:30,13,817.5,825.1,815.1,821.9,544
20110301|2011-01-13 08:00,13,821.8,823.1,819.25,822,135
20110301|2011-01-13 08:30,13,822.5,822.5,814.85,817.85,331
20110301|2011-01-13 09:00,13,817.6,818,811.6,816,158
20110301|2011-01-13 09:30,13,816.25,818,813.65,816.2,140
20110301|2011-01-13 10:00,13,815.1,817,810,813.6,255
20110301|2011-01-13 10:30,13,814.45,815.6,810.75,813.7,109
20110301|2011-01-13 11:00,13,813.8,815.95,811.7,813.25,162
20110301|2011-01-13 11:30,13,813,816.25,809.5,812.55,152
20110301|2011-01-13 12:00,13,814,815.55,812.5,815.55,39
20110301|2011-01-13 12:30,13,815.85,815.85,810.85,812.85,56
20110301|2011-01-13 13:00,13,814,814,808,808,108
20110301|2011-01-13 13:30,13,809.55,810,808,810,72
20110301|2011-01-13 14:00,13,810,810.4,806.1,807,81
20110301|2011-01-13 14:30,13,807.95,809.15,807,808.05,68
20110301|2011-01-13 15:00,13,808.45,809.7,807.6,807.6,16
20110301|2011-01-13 15:30,13,807.05,808,807,807.5,18
20110301|2011-01-13 16:00,13,807.5,807.5,807.5,807.5,1
20110301|2011-01-13 17:00,14,806.25,810.65,806,810.3,62
20110301|2011-01-13 17:30,14,810.3,810.3,806.7,806.7,5
20110301|2011-01-13 18:00,14,806.65,807.8,805.1,807.8,10
20110301|2011-01-13 18:30,14,809.95,811.5,808.55,808.55,88
20110301|2011-01-13 19:00,14,807.05,807.05,807.05,807.05,2
20110301|2011-01-13 19:30,14,807.05,807.05,806.8,807,6
20110301|2011-01-13 20:00,14,807,810,806.95,807.9,21
20110301|2011-01-13 20:30,14,807.9,809.55,805.5,806,69
20110301|2011-01-13 21:00,14,806.95,807.85,805,807.85,30
20110301|2011-01-13 21:30,14,807.85,808.4,807.85,808.4,3
20110301|2011-01-13 22:00,14,807.8,807.8,807.8,807.8,1
20110301|2011-01-13 22:30,14,808.6,808.65,808.5,808.5,3
20110301|2011-01-13 23:00,14,809.45,809.45,809.45,809.45,1
20110301|2011-01-13 23:30,14,809,809,809,809,10
20110301|2011-01-14 00:00,14,809.3,811,809.15,810,21
20110301|2011-01-14 00:30,14,807.55,807.55,806.5,806.5,5
20110301|2011-01-14 01:00,14,809.6,809.65,809.6,809.6,6
20110301|2011-01-14 01:30,14,807.25,807.25,802,803.2,59
20110301|2011-01-14 02:00,14,803.8,806.85,801.8,805,126
20110301|2011-01-14 02:30,14,803.8,804.8,801.8,801.95,109
20110301|2011-01-14 03:00,14,802.55,803.9,802,803.9,14
20110301|2011-01-14 03:30,14,802,802.95,800,800,59
20110301|2011-01-14 04:00,14,800,802.75,797.1,799,102
20110301|2011-01-14 04:30,14,799.55,800.95,798.35,800.95,53
20110301|2011-01-14 05:00,14,800.95,801.35,797.65,798.1,57
20110301|2011-01-14 05:30,14,798.15,800.3,797.95,798.55,36
20110301|2011-01-14 06:00,14,798.55,798.55,790,795.2,339
20110301|2011-01-14 06:30,14,795,795.9,791,791,197
20110301|2011-01-14 07:00,14,791.3,795.2,790,790,218
20110301|2011-01-14 07:30,14,790.15,794.7,790.15,794.7,151
20110301|2011-01-14 08:00,14,794.5,798.4,794.5,796.2,115
20110301|2011-01-14 08:30,14,795.75,804.85,795.5,797.6,318
20110301|2011-01-14 09:00,14,797.6,800.05,794.35,794.65,146
20110301|2011-01-14 09:30,14,795,795.1,787.35,788,249
20110301|2011-01-14 10:00,14,788.45,795.6,788.45,791.35,246
20110301|2011-01-14 10:30,14,790.3,792.55,788.7,790.15,174
20110301|2011-01-14 11:00,14,790.2,797.95,788.15,791.4,133
20110301|2011-01-14 11:30,14,792,793,788,791.35,120
20110301|2011-01-14 12:00,14,791.45,794.3,788,794.3,121
20110301|2011-01-14 12:30,14,794.6,795,793.5,793.5,35
20110301|2011-01-14 13:00,14,793.6,794.05,793.2,793.9,32
20110301|2011-01-14 13:30,14,793.9,794.5,793.6,793.8,21
20110301|2011-01-14 14:00,14,793.05,794,793.05,794,4
20110301|2011-01-14 14:30,14,795,796.45,794.45,796,10
20110301|2011-01-14 15:00,14,796.3,797.9,796.3,797.85,9
20110301|2011-01-16 17:00,18,789,798.5,789,797.8,12
20110301|2011-01-16 17:30,18,798,798,797.8,797.8,2
20110301|2011-01-16 18:00,18,795.55,795.65,795.55,795.65,5
20110301|2011-01-16 18:30,18,795.5,795.5,795.5,795.5,1
20110301|2011-01-16 19:00,18,795,795,795,795,1
20110301|2011-01-16 19:30,18,796.4,799,795.05,798.4,29
20110301|2011-01-16 20:00,18,798.7,799.3,798.7,799,20
20110301|2011-01-16 20:30,18,799,800.95,799,799.95,38
20110301|2011-01-16 21:00,18,801,801,801,801,1
20110301|2011-01-16 22:00,18,801,801,798.6,798.6,15
20110301|2011-01-16 22:30,18,799.6,799.6,798.1,798.1,5
20110301|2011-01-16 23:00,18,797.2,797.2,795,796.05,14
20110301|2011-01-16 23:30,18,795,795.8,795,795.5,9
20110301|2011-01-17 00:00,18,794.6,794.6,793.5,793.5,4
20110301|2011-01-17 00:30,18,793.7,794.8,793.7,794.25,5
20110301|2011-01-17 01:00,18,793.15,794,793.15,794,9
20110301|2011-01-17 01:30,18,794.95,794.95,794.9,794.95,8
20110301|2011-01-17 02:00,18,792.1,792.1,791.05,791.05,15
20110301|2011-01-17 02:30,18,791,791.05,786.2,788.1,52
20110301|2011-01-17 03:00,18,786.75,790,785.05,785.05,66
20110301|2011-01-17 03:30,18,785.4,789.95,785.25,789.95,19
20110301|2011-01-17 04:00,18,789.15,789.15,787.5,788,4
20110301|2011-01-17 04:30,18,787.15,787.55,782.5,784,203
20110301|2011-01-17 05:00,18,784.45,788.95,784.45,788.95,21
20110301|2011-01-17 05:30,18,788.5,788.5,787.6,787.95,18
20110301|2011-01-17 06:00,18,787.25,789.9,786.3,789.9,29
20110301|2011-01-17 06:30,18,790.25,793.45,790,792.95,38
20110301|2011-01-17 07:00,18,792.5,793.85,791.8,791.8,30
20110301|2011-01-17 07:30,18,791.55,793,788.45,790.05,34
20110301|2011-01-17 08:00,18,791.6,791.6,791.6,791.6,4
20110301|2011-01-17 08:30,18,792.45,794.35,792.45,792.75,34
20110301|2011-01-17 09:00,18,792.75,793.9,792.7,793.5,16
20110301|2011-01-17 09:30,18,793,794.2,793,794.2,19
20110301|2011-01-17 10:00,18,793.6,797.4,793.6,797.4,44
20110301|2011-01-17 10:30,18,797,797,796,796,7
20110301|2011-01-17 11:00,18,793.75,797,792.9,792.9,19
20110301|2011-01-17 11:30,18,794.45,794.5,794.45,794.45,3
20110301|2011-01-17 17:00,18,792.2,792.2,791.2,791.2,5
20110301|2011-01-17 17:30,18,794.2,794.2,794.2,794.2,1
20110301|2011-01-17 18:00,18,794.15,794.15,794.15,794.15,1
20110301|2011-01-17 18:30,18,791.9,794.35,791.9,794.35,2
20110301|2011-01-17 20:00,18,794.3,795.05,792.35,792.35,4
20110301|2011-01-17 21:00,18,793.7,796.6,790.95,794,81
20110301|2011-01-17 21:30,18,793.25,795.6,793.25,795.6,3
20110301|2011-01-17 22:00,18,794,794,794,794,1
20110301|2011-01-17 23:00,18,795.35,795.35,795.35,795.35,1
20110301|2011-01-17 23:30,18,794.55,794.55,794.5,794.5,2
20110301|2011-01-18 00:00,18,794.55,796,794.5,796,3
20110301|2011-01-18 00:30,18,795.9,796.75,795.9,796.75,27
20110301|2011-01-18 01:00,18,797.4,799.9,797.4,799.55,47
20110301|2011-01-18 01:30,18,799.5,804,798,801.6,68
20110301|2011-01-18 02:00,18,802.4,804.95,802,803.75,42
20110301|2011-01-18 02:30,18,804.85,806.95,804.4,805,32
20110301|2011-01-18 03:00,18,803.6,809.9,803.5,808.75,103
20110301|2011-01-18 03:30,18,809.45,809.9,806.55,807.85,36
20110301|2011-01-18 04:00,18,808.7,808.7,806,806,33
20110301|2011-01-18 04:30,18,805.05,806.95,805.05,805.75,35
20110301|2011-01-18 05:00,18,805.75,807.7,805.25,807.5,35
20110301|2011-01-18 05:30,18,806.85,806.85,806,806,28
20110301|2011-01-18 06:00,18,805.35,805.35,803.5,804.65,16
20110301|2011-01-18 06:30,18,804.4,805.8,803,804,36
20110301|2011-01-18 07:00,18,804.6,806.45,803.6,805.5,61
20110301|2011-01-18 07:30,18,804.45,808.7,804,807.9,29
20110301|2011-01-18 08:00,18,808,808,801.8,802.55,187
20110301|2011-01-18 08:30,18,803,805.5,803,804.05,187
20110301|2011-01-18 09:00,18,804.5,809.9,804.35,807.35,149
20110301|2011-01-18 09:30,18,807.4,807.6,802.65,804.65,122
20110301|2011-01-18 10:00,18,805.35,807.2,805.35,807.2,91
20110301|2011-01-18 10:30,18,807.2,811.2,806.9,809.8,214
20110301|2011-01-18 11:00,18,810.45,811.25,806.7,811.25,107
20110301|2011-01-18 11:30,18,810.85,813.1,809.5,810.75,161
20110301|2011-01-18 12:00,18,810.6,811.5,810,810,68
20110301|2011-01-18 12:30,18,810.35,810.35,809,809.75,52
20110301|2011-01-18 13:00,18,809.85,812.2,809.75,810.5,124
20110301|2011-01-18 13:30,18,811.25,814.05,811.25,813.35,78
20110301|2011-01-18 14:00,18,813.3,814.05,811.9,813.3,59
20110301|2011-01-18 14:30,18,813.5,814.7,811,814.7,89
20110301|2011-01-18 15:00,18,814.4,814.65,813.65,814.25,13
20110301|2011-01-18 15:30,18,813.8,813.8,812.35,812.35,3
20110301|2011-01-18 16:00,18,811.85,811.85,811.85,811.85,1
20110301|2011-01-18 17:00,19,813,814.65,813,814.65,6
20110301|2011-01-18 17:30,19,811.65,811.65,811.65,811.65,3
20110301|2011-01-18 18:00,19,812.95,812.95,812.05,812.05,3
20110301|2011-01-18 18:30,19,812.95,817.5,812.95,817.5,76
20110301|2011-01-18 19:00,19,817,819,816.4,819,59
20110301|2011-01-18 19:30,19,818.5,819,818,819,29
20110301|2011-01-18 20:00,19,819.4,819.8,818.75,819,34
20110301|2011-01-18 20:30,19,819.1,820.1,818.85,819.25,27
20110301|2011-01-18 21:00,19,819.6,820.15,819.6,820.15,7
20110301|2011-01-18 21:30,19,819.8,820.55,819.8,819.8,3
20110301|2011-01-18 22:00,19,819.7,819.7,817.4,818.2,13
20110301|2011-01-18 22:30,19,818.8,818.8,818.8,818.8,1
20110301|2011-01-18 23:00,19,820.1,820.65,819.9,819.9,11
20110301|2011-01-18 23:30,19,819.25,819.85,818.7,818.7,5
20110301|2011-01-19 00:00,19,818.65,819.35,818.1,819.35,6
20110301|2011-01-19 01:00,19,819.4,819.45,818.35,819,25
20110301|2011-01-19 01:30,19,820.95,824,820,822,72
20110301|2011-01-19 02:00,19,822,824.9,820,822.75,150
20110301|2011-01-19 02:30,19,822.75,827.9,822.75,823.65,310
20110301|2011-01-19 03:00,19,823.5,824.15,822.3,823.05,103
20110301|2011-01-19 03:30,19,823.05,825.75,822.3,822.3,73
20110301|2011-01-19 04:00,19,822.85,823,822.3,822.35,50
20110301|2011-01-19 04:30,19,823.25,824.25,820.2,822.05,150
20110301|2011-01-19 05:00,19,822.75,823,817,817.35,137
20110301|2011-01-19 05:30,19,817.5,821.25,817.25,820,102
20110301|2011-01-19 06:00,19,820,820,820,820,6
20110301|2011-01-19 06:30,19,821,825,821,824.5,59
20110301|2011-01-19 07:00,19,823.6,823.6,820,822,24
20110301|2011-01-19 07:30,19,823.2,825.25,822.05,823.95,72
20110301|2011-01-19 08:00,19,824.45,827.9,822.6,825.9,92
20110301|2011-01-19 08:30,19,826.1,829.85,820.15,823.3,205
20110301|2011-01-19 09:00,19,824.55,827.2,818.15,818.15,240
20110301|2011-01-19 09:30,19,817.6,823,816,823,212
20110301|2011-01-19 10:00,19,823.05,827.5,819.3,824.45,244
20110301|2011-01-19 10:30,19,824,825.05,821.5,822.5,102
20110301|2011-01-19 11:00,19,822.4,823.45,821.5,822.35,46
20110301|2011-01-19 11:30,19,822.3,822.65,818.9,820,65
20110301|2011-01-19 12:00,19,820,822.95,818.85,820.4,51
20110301|2011-01-19 12:30,19,820.8,821.8,820.5,821.8,13
20110301|2011-01-19 13:00,19,820.85,822.1,817.05,819.95,59
20110301|2011-01-19 13:30,19,819,819,813.9,814.2,77
20110301|2011-01-19 14:00,19,814,815.5,803.7,810.5,299
20110301|2011-01-19 14:30,19,809.85,814.55,809.85,814.55,35
20110301|2011-01-19 15:00,19,813.6,814.4,813.6,814.4,2
20110301|2011-01-19 15:30,19,813,815.95,813,815.85,7
20110301|2011-01-19 16:00,19,813.3,813.3,813.3,813.3,1
20110301|2011-01-19 17:00,20,811.55,813.95,810,813.95,8
20110301|2011-01-19 17:30,20,812,813.95,812,813.95,4
20110301|2011-01-19 18:00,20,813,813,810.75,810.85,23
20110301|2011-01-19 18:30,20,810.5,810.5,808.35,808.55,23
20110301|2011-01-19 19:00,20,808.65,810.45,808.65,810.1,7
20110301|2011-01-19 19:30,20,810.45,811.45,809.25,809.25,9
20110301|2011-01-19 20:00,20,810.65,813.9,810.65,813,26
20110301|2011-01-19 20:30,20,812.8,814,812.75,813.65,18
20110301|2011-01-19 21:00,20,814.45,815.05,814.45,815.05,9
20110301|2011-01-19 21:30,20,814.05,815.1,813.65,813.95,43
20110301|2011-01-19 22:00,20,814,814,813.95,814,10
20110301|2011-01-19 22:30,20,814,814.9,814,814.15,7
20110301|2011-01-19 23:00,20,812.75,812.75,810.8,812.1,17
20110301|2011-01-19 23:30,20,810.8,810.8,809.75,810.8,16
20110301|2011-01-20 00:00,20,810.1,810.1,809.05,809.8,27
20110301|2011-01-20 00:30,20,809.05,809.05,808.5,808.5,10
20110301|2011-01-20 01:00,20,808.55,808.55,805.1,806.05,55
20110301|2011-01-20 01:30,20,805.1,805.1,800.25,802.7,180
20110301|2011-01-20 02:00,20,803.5,806.15,803,804.95,193
20110301|2011-01-20 02:30,20,805,810.9,805,810.9,112
20110301|2011-01-20 03:00,20,811.9,815.05,810.35,815.05,27
20110301|2011-01-20 03:30,20,814.65,818.5,813,816.25,46
20110301|2011-01-20 04:00,20,815.05,817,814.7,817,78
20110301|2011-01-20 04:30,20,816.95,818.25,816.5,817.55,70
20110301|2011-01-20 05:00,20,817.5,818.25,816.5,816.65,93
20110301|2011-01-20 05:30,20,816.95,817.5,812.6,812.6,74
20110301|2011-01-20 06:00,20,813.25,813.3,810,810.05,85
20110301|2011-01-20 06:30,20,811.05,811.05,806.3,806.35,139
20110301|2011-01-20 07:00,20,806.05,809.8,806,809.8,105
20110301|2011-01-20 07:30,20,809.85,809.85,797.6,801.8,407
20110301|2011-01-20 08:00,20,802.8,805.5,800.4,804,217
20110301|2011-01-20 08:30,20,804.4,804.55,795.1,797.25,431
20110301|2011-01-20 09:00,20,797.35,799,795,796.9,260
20110301|2011-01-20 09:30,20,798.25,800.6,796.05,799,156
20110301|2011-01-20 10:00,20,799.55,812.15,799,807.9,553
20110301|2011-01-20 10:30,20,808,809.45,806.3,809.45,100
20110301|2011-01-20 11:00,20,809.4,815,808.45,814.9,215
20110301|2011-01-20 11:30,20,814.95,818.75,812.4,815.95,190
20110301|2011-01-20 12:00,20,817.1,817.1,808.65,810.4,74
20110301|2011-01-20 12:30,20,810,815,809,814.25,290
20110301|2011-01-20 13:00,20,814.1,817.25,813.25,815.4,110
20110301|2011-01-20 13:30,20,816,816,814.65,815.8,29
20110301|2011-01-20 14:00,20,815.2,815.95,813.7,813.7,11
20110301|2011-01-20 14:30,20,814,814,809.55,809.55,40
20110301|2011-01-20 15:00,20,809.55,814.45,809.5,812.55,8
20110301|2011-01-20 15:30,20,811.35,811.85,810.3,811.85,5
20110301|2011-01-20 16:00,20,811.85,811.9,811,811.5,7
20110301|2011-01-20 17:00,21,810,813.35,810,813.35,12
20110301|2011-01-20 18:00,21,811.25,812.2,807.45,807.8,41
20110301|2011-01-20 18:30,21,807.15,808.05,806.55,807.75,27
20110301|2011-01-20 19:00,21,809.2,809.2,808.8,808.8,2
20110301|2011-01-20 19:30,21,810.15,810.2,809.75,809.75,14
20110301|2011-01-20 20:00,21,808.2,808.2,806.55,806.55,14
20110301|2011-01-20 20:30,21,806.5,808.1,806.5,807.9,4
20110301|2011-01-20 21:00,21,808.05,809,806.1,807.6,22
20110301|2011-01-20 21:30,21,807.55,807.6,806.05,806.05,3
20110301|2011-01-20 22:00,21,809.1,809.1,808.15,808.15,3
20110301|2011-01-20 22:30,21,808.15,808.15,805,806.25,27
20110301|2011-01-20 23:00,21,805.8,806.15,805,805,20
20110301|2011-01-20 23:30,21,805.6,805.6,803,803.05,19
20110301|2011-01-21 00:00,21,804.15,804.15,804.15,804.15,1
20110301|2011-01-21 00:30,21,805.6,807.25,805.6,807.25,3
20110301|2011-01-21 01:00,21,808.9,809.25,805.8,805.8,6
20110301|2011-01-21 01:30,21,809.2,809.25,805,807,36
20110301|2011-01-21 02:00,21,809.35,810,807.5,807.85,56
20110301|2011-01-21 02:30,21,809.05,809.7,805.9,807.5,38
20110301|2011-01-21 03:00,21,808,810.45,808,810,18
20110301|2011-01-21 03:30,21,808.35,810.15,806.95,806.95,26
20110301|2011-01-21 04:00,21,806.9,806.9,805.95,805.95,9
20110301|2011-01-21 04:30,21,806,812,806,811,52
20110301|2011-01-21 05:00,21,812,812,811,811,28
20110301|2011-01-21 05:30,21,811.55,815,811.05,811.55,52
20110301|2011-01-21 06:00,21,812.05,813.7,812.05,813,25
20110301|2011-01-21 06:30,21,814.15,815.9,813.8,815.05,36
20110301|2011-01-21 07:00,21,815.35,816.3,812,812,66
20110301|2011-01-21 07:30,21,812,814.55,808.7,814,189
20110301|2011-01-21 08:00,21,814.05,814.5,808.6,809,214
20110301|2011-01-21 08:30,21,808.6,812.1,806.6,808,269
20110301|2011-01-21 09:00,21,808,812.1,806.1,808.85,120
20110301|2011-01-21 09:30,21,809,815.5,809,814.75,257
20110301|2011-01-21 10:00,21,814.6,822.15,814,822.15,376
20110301|2011-01-21 10:30,21,821.25,821.25,814.65,815.5,237
20110301|2011-01-21 11:00,21,816,817,814.6,817,16
20110301|2011-01-21 11:30,21,816.9,817.05,815.75,816.95,19
20110301|2011-01-21 12:00,21,816.5,822.85,815.4,820.6,194
20110301|2011-01-21 12:30,21,820.65,824,820.65,823.15,48
20110301|2011-01-21 13:00,21,823.9,823.95,821.7,821.7,19
20110301|2011-01-21 13:30,21,821.6,821.6,820.8,820.8,24
20110301|2011-01-21 14:00,21,820.25,821,819,820.45,20
20110301|2011-01-21 14:30,21,821.25,821.25,819,820.5,9
20110301|2011-01-21 15:00,21,819,819,818.05,818.05,2
20110301|2011-01-21 15:30,21,820.95,824,820.95,824,5
20110301|2011-01-21 16:00,21,822.4,822.4,822.4,822.4,1
20110301|2011-01-23 17:00,24,816.75,821.45,816.75,821.2,15
20110301|2011-01-23 17:30,24,819,821,815.5,821,24
20110301|2011-01-23 18:00,24,823.3,824,823,823,28
20110301|2011-01-23 18:30,24,823.95,825.1,823.95,825,13
20110301|2011-01-23 19:00,24,825.35,826,825.25,826,24
20110301|2011-01-23 19:30,24,826,826,825.1,825.95,15
20110301|2011-01-23 20:00,24,826.45,826.5,825.5,825.5,7
20110301|2011-01-23 20:30,24,826.45,826.5,826.45,826.5,2
20110301|2011-01-23 21:00,24,826.5,827,826.5,827,17
20110301|2011-01-23 21:30,24,825.95,825.95,825.95,825.95,2
20110301|2011-01-23 22:00,24,825.8,827.5,825.8,827.4,18
20110301|2011-01-23 22:30,24,826.65,827.4,826.6,827.4,4
20110301|2011-01-23 23:00,24,826.05,827.6,826.05,826.55,12
20110301|2011-01-23 23:30,24,827.95,828,827.95,828,12
20110301|2011-01-24 00:00,24,826.45,827.45,826,827.25,22
20110301|2011-01-24 00:30,24,827.25,828,826.5,828,14
20110301|2011-01-24 01:00,24,827.4,828,825.9,826,44
20110301|2011-01-24 01:30,24,826.05,826.05,823.05,823.8,35
20110301|2011-01-24 02:00,24,824.15,824.15,820.15,820.15,34
20110301|2011-01-24 02:30,24,820.1,822,818.05,818.05,32
20110301|2011-01-24 03:00,24,818.8,822.5,818.8,819,28
20110301|2011-01-24 03:30,24,819,820.65,818.15,820.1,11
20110301|2011-01-24 04:00,24,820.9,820.9,818.5,818.5,20
20110301|2011-01-24 04:30,24,818.9,819.5,817.9,819.05,40
20110301|2011-01-24 05:00,24,819.5,820.2,815.2,815.75,62
20110301|2011-01-24 05:30,24,815.5,816.65,814.8,816.65,30
20110301|2011-01-24 06:00,24,816.05,816.05,815.85,815.85,8
20110301|2011-01-24 06:30,24,816.05,817.55,814.85,817.5,34
20110301|2011-01-24 07:00,24,818,820.35,817.6,817.7,46
20110301|2011-01-24 07:30,24,818.5,819.7,817,818,90
20110301|2011-01-24 08:00,24,818,818,814.6,816.1,73
20110301|2011-01-24 08:30,24,815.6,818,808,808.7,316
20110301|2011-01-24 09:00,24,809.9,817.15,809.1,817.15,202
20110301|2011-01-24 09:30,24,816,823.25,816,821.6,235
20110301|2011-01-24 10:00,24,822.2,823.8,819.35,820.7,65
20110301|2011-01-24 10:30,24,820.95,822.8,816.8,816.8,68
20110301|2011-01-24 11:00,24,818.25,819.9,816,816.25,99
20110301|2011-01-24 11:30,24,814.7,817.05,813.95,816.5,48
20110301|2011-01-24 12:00,24,816.5,818.3,815.4,818.2,38
20110301|2011-01-24 12:30,24,818.3,819,817.8,818.75,23
20110301|2011-01-24 13:00,24,818.35,818.35,815,815,23
20110301|2011-01-24 13:30,24,815,815,811.1,812.5,71
20110301|2011-01-24 14:00,24,813.7,813.9,810.8,812.95,74
20110301|2011-01-24 14:30,24,813,814.25,812.55,812.85,19
20110301|2011-01-24 15:00,24,813.65,814,810,810.05,26
20110301|2011-01-24 15:30,24,810.05,810.05,810.05,810.05,1
20110301|2011-01-24 16:00,24,811,811,811,811,2
20110301|2011-01-24 17:00,25,807.9,809.9,807,809.9,9
20110301|2011-01-24 18:00,25,810,810,807,809.55,14
20110301|2011-01-24 18:30,25,807,807,806.45,806.45,3
20110301|2011-01-24 19:00,25,802.75,806.9,802.7,804.2,29
20110301|2011-01-24 19:30,25,804,804,799,799,96
20110301|2011-01-24 20:00,25,798.5,800.35,798,800.3,51
20110301|2011-01-24 20:30,25,801.2,802,800.05,800.8,27
20110301|2011-01-24 21:00,25,801.9,801.9,799.25,800.3,12
20110301|2011-01-24 21:30,25,800.35,802.05,800.35,802.05,4
20110301|2011-01-24 22:00,25,802,803,802,802.45,14
20110301|2011-01-24 22:30,25,802.45,802.95,802,802,11
20110301|2011-01-24 23:00,25,800.3,800.3,798,798,20
20110301|2011-01-24 23:30,25,798,798.5,798,798.5,16
20110301|2011-01-25 00:00,25,798.05,800.4,798,800.4,15
20110301|2011-01-25 00:30,25,800,801,800,801,7
20110301|2011-01-25 01:00,25,801.55,801.55,797.95,798.2,28
20110301|2011-01-25 01:30,25,797.15,800,796.8,800,41
20110301|2011-01-25 02:00,25,800.45,802.8,792.6,792.65,183
20110301|2011-01-25 02:30,25,793.4,794.35,791.55,794,90
20110301|2011-01-25 03:00,25,794,794,785.2,785.2,227
20110301|2011-01-25 03:30,25,785,788.9,780.15,788.85,201
20110301|2011-01-25 04:00,25,788.9,789.9,781.6,783.5,206
20110301|2011-01-25 04:30,25,783.5,785.4,781.6,785,79
20110301|2011-01-25 05:00,25,784.25,794,784.1,792.95,101
20110301|2011-01-25 05:30,25,792,792.95,789.8,791.6,63
20110301|2011-01-25 06:00,25,789.55,791.05,789,790.85,62
20110301|2011-01-25 06:30,25,790.55,790.55,783.05,783.05,265
20110301|2011-01-25 07:00,25,783.05,786.85,778.5,786.05,384
20110301|2011-01-25 07:30,25,785,790.5,783,784.15,260
20110301|2011-01-25 08:00,25,784.95,787.95,784.05,787.05,145
20110301|2011-01-25 08:30,25,786.85,787.7,776.25,779.8,305
20110301|2011-01-25 09:00,25,781.7,785.2,780.3,784.3,136
20110301|2011-01-25 09:30,25,784.7,788,783.95,787,92
20110301|2011-01-25 10:00,25,786.2,786.2,778.25,779,112
20110301|2011-01-25 10:30,25,779.7,780.6,777,779,213
20110301|2011-01-25 11:00,25,780.2,788.35,780.2,787.45,125
20110301|2011-01-25 11:30,25,787.05,789,784.5,784.5,76
20110301|2011-01-25 12:00,25,784.9,785,782.8,783.05,87
20110301|2011-01-25 12:30,25,783,787,782.55,786.2,55
20110301|2011-01-25 13:00,25,785.5,786.5,780.75,782,48
20110301|2011-01-25 13:30,25,779.85,780.45,779,779.15,32
20110301|2011-01-25 14:00,25,779.5,782.5,779.5,782.5,9
20110301|2011-01-25 14:30,25,781,783.95,780.9,781.85,24
20110301|2011-01-25 15:00,25,781.5,784,781.5,782.6,23
20110301|2011-01-25 15:30,25,781.8,781.95,780.15,781.95,20
20110301|2011-01-25 16:00,25,781.95,782,781.95,782,5
20110301|2011-01-25 17:00,26,780.05,780.05,780,780,3
20110301|2011-01-25 17:30,26,780.5,784.65,780.5,784.65,5
20110301|2011-01-25 18:00,26,784.7,784.75,783.95,783.95,10
20110301|2011-01-25 18:30,26,783.9,788.45,783.9,788.45,41
20110301|2011-01-25 19:00,26,789,789.5,787.5,789,44
20110301|2011-01-25 19:30,26,789.45,790.1,787.4,790.1,31
20110301|2011-01-25 20:00,26,790.45,791.5,789.4,789.4,9
20110301|2011-01-25 20:30,26,789.2,789.2,787.2,787.2,4
20110301|2011-01-25 21:00,26,789.8,790.2,789.8,790.2,7
20110301|2011-01-25 21:30,26,789.5,789.5,787.2,787.2,9
20110301|2011-01-25 22:00,26,787.4,789.25,787,787.55,12
20110301|2011-01-25 23:00,26,789.05,791.05,788,788,15
20110301|2011-01-25 23:30,26,787.85,787.85,787.5,787.5,11
20110301|2011-01-26 00:00,26,787.7,787.7,785,786.65,58
20110301|2011-01-26 00:30,26,785.8,785.8,785.8,785.8,1
20110301|2011-01-26 01:00,26,787,789.6,787,789.5,12
20110301|2011-01-26 01:30,26,787.6,793.35,787.6,792.6,62
20110301|2011-01-26 02:00,26,791.55,800,791,800,287
20110301|2011-01-26 02:30,26,799,800,795.65,797.75,135
20110301|2011-01-26 03:00,26,797,797.5,795,796.65,104
20110301|2011-01-26 03:30,26,797,800.5,796.9,800,58
20110301|2011-01-26 04:00,26,798.5,798.5,797.2,797.85,6
20110301|2011-01-26 04:30,26,797.95,798.5,797.95,797.95,20
20110301|2011-01-26 05:00,26,797.95,798.55,797.55,797.55,14
20110301|2011-01-26 05:30,26,798.85,800.35,797.5,798.35,54
20110301|2011-01-26 06:00,26,798.75,801,798.75,799,42
20110301|2011-01-26 06:30,26,797.5,797.5,792.2,793.05,144
20110301|2011-01-26 07:00,26,793.95,796.95,793.5,795,168
20110301|2011-01-26 07:30,26,795,795.05,790,793.15,171
20110301|2011-01-26 08:00,26,791.9,792.45,789,790.8,140
20110301|2011-01-26 08:30,26,790.9,793.05,790.65,791.05,125
20110301|2011-01-26 09:00,26,791.8,797,790.4,796,131
20110301|2011-01-26 09:30,26,795,798.6,792.75,797.15,187
20110301|2011-01-26 10:00,26,796.9,797.1,791.95,797.1,153
20110301|2011-01-26 10:30,26,796.35,796.95,791.95,793.6,171
20110301|2011-01-26 11:00,26,793.65,799.4,793.5,799.2,101
20110301|2011-01-26 11:30,26,799.35,804.95,799.35,804.8,202
20110301|2011-01-26 12:00,26,804.65,805.4,803,803,179
20110301|2011-01-26 12:30,26,803.4,805.1,802.1,803.05,81
20110301|2011-01-26 13:00,26,803.1,807,802.35,802.7,78
20110301|2011-01-26 13:30,26,803.05,807.9,803.05,807.45,40
20110301|2011-01-26 14:00,26,807,812.9,807,812.55,132
20110301|2011-01-26 14:30,26,812.55,815.75,812.55,815.05,128
20110301|2011-01-26 15:00,26,815.5,815.5,814.9,814.9,30
20110301|2011-01-26 15:30,26,815.5,815.5,814.75,814.75,2
20110301|2011-01-26 16:00,26,814.5,814.5,813.75,813.75,2
20110301|2011-01-26 17:00,27,814,817,814,817,25
20110301|2011-01-26 17:30,27,816.85,817,816.85,817,9
20110301|2011-01-26 18:00,27,815.7,818,815.25,816.1,33
20110301|2011-01-26 18:30,27,817.2,817.6,816,816.45,24
20110301|2011-01-26 19:00,27,816.3,817,816,816,13
20110301|2011-01-26 19:30,27,816,816,815,815.95,27
20110301|2011-01-26 20:00,27,815.45,815.45,814,815,13
20110301|2011-01-26 20:30,27,814,815,814,815,7
20110301|2011-01-26 21:00,27,815.35,816,815.35,815.55,4
20110301|2011-01-26 21:30,27,815.25,816.35,815.25,816.35,5
20110301|2011-01-26 22:00,27,815.95,815.95,814,814,6
20110301|2011-01-26 22:30,27,813.4,814,812.2,812.2,17
20110301|2011-01-26 23:00,27,812.25,812.25,812,812,8
20110301|2011-01-26 23:30,27,812.95,813,812.95,813,2
20110301|2011-01-27 00:00,27,813.2,814.05,811.75,811.75,31
20110301|2011-01-27 01:00,27,814.35,815,812.05,812.05,7
20110301|2011-01-27 01:30,27,811.1,813.9,808,813.85,50
20110301|2011-01-27 02:00,27,812.5,812.95,809.5,810.4,29
20110301|2011-01-27 02:30,27,811.1,811.1,808.05,808.05,33
20110301|2011-01-27 03:00,27,809.3,812.7,808,812.7,16
20110301|2011-01-27 03:30,27,812.05,812.45,808.3,809,42
20110301|2011-01-27 04:00,27,808.55,809,808.25,808.25,68
20110301|2011-01-27 04:30,27,808.75,810,808.35,808.35,13
20110301|2011-01-27 05:00,27,809,810,808.5,808.5,26
20110301|2011-01-27 05:30,27,808.3,809.95,802.05,805.85,194
20110301|2011-01-27 06:00,27,805.65,806,803.3,803.6,82
20110301|2011-01-27 06:30,27,805.8,807.05,803.65,804.45,26
20110301|2011-01-27 07:00,27,806.5,808.2,805.6,805.6,23
20110301|2011-01-27 07:30,27,808,817,808,812.25,356
20110301|2011-01-27 08:00,27,815.15,816.7,812.75,814.8,79
20110301|2011-01-27 08:30,27,816,816.85,813,816.5,48
20110301|2011-01-27 09:00,27,815.25,818.7,815.25,816.2,74
20110301|2011-01-27 09:30,27,817.25,819,813.85,815.1,124
20110301|2011-01-27 10:00,27,814.4,815.05,804.75,805,280
20110301|2011-01-27 10:30,27,804.75,810,802.35,807,226
20110301|2011-01-27 11:00,27,806.15,814.2,806.15,811.65,112
20110301|2011-01-27 11:30,27,811.55,814.5,809.4,813.5,72
20110301|2011-01-27 12:00,27,813,813,809.8,810,51
20110301|2011-01-27 12:30,27,810.5,811.7,808.95,811.7,58
20110301|2011-01-27 13:00,27,810.1,810.35,807,807,40
20110301|2011-01-27 13:30,27,807.8,807.8,806.65,807.5,20
20110301|2011-01-27 14:00,27,807.05,808.5,806.15,808.5,33
20110301|2011-01-27 14:30,27,807.25,808.1,804.7,805,70
20110301|2011-01-27 15:00,27,805,805,803,804.2,53
20110301|2011-01-27 16:00,27,804.5,805,804.5,805,3
20110301|2011-01-27 17:00,28,805.5,805.5,805.05,805.05,2
20110301|2011-01-27 17:30,28,805.05,805.05,805.05,805.05,1
20110301|2011-01-27 18:00,28,805,805,803,803,7
20110301|2011-01-27 18:30,28,803.8,804.8,799.1,802.25,89
20110301|2011-01-27 19:00,28,803.3,803.3,800.25,800.5,14
20110301|2011-01-27 19:30,28,801,801,798,798.75,40
20110301|2011-01-27 20:00,28,798.7,801.85,798.7,799.75,12
20110301|2011-01-27 20:30,28,799.35,803.15,799.35,803.15,14
20110301|2011-01-27 21:00,28,803.2,803.95,803.15,803.15,10
20110301|2011-01-27 21:30,28,802.75,802.75,802.5,802.5,3
20110301|2011-01-27 22:00,28,802.3,802.3,802.3,802.3,2
20110301|2011-01-27 22:30,28,801.9,801.9,800.5,800.7,7
20110301|2011-01-27 23:00,28,799.3,799.3,790.95,790.95,64
20110301|2011-01-27 23:30,28,793.45,795.65,792.5,795.45,15
20110301|2011-01-28 00:00,28,795.5,797.55,795.5,797.55,6
20110301|2011-01-28 00:30,28,797.4,799.75,797.4,799.75,8
20110301|2011-01-28 01:00,28,798.3,800,798.3,800,22
20110301|2011-01-28 01:30,28,797.05,801.75,795.1,801.75,12
20110301|2011-01-28 02:00,28,801.5,803,799,799,76
20110301|2011-01-28 02:30,28,799.95,804.4,796.5,804.4,54
20110301|2011-01-28 03:00,28,804.35,806.15,800.65,803,43
20110301|2011-01-28 03:30,28,803.45,804.35,801.9,802,29
20110301|2011-01-28 04:00,28,803.25,807,803.25,805,125
20110301|2011-01-28 04:30,28,803.6,805.6,803.5,803.5,17
20110301|2011-01-28 05:00,28,803.5,803.5,802.55,803,4
20110301|2011-01-28 05:30,28,804.55,807,804.45,805,29
20110301|2011-01-28 06:00,28,805.6,807.7,805.6,806.5,32
20110301|2011-01-28 06:30,28,807.5,808.95,806.3,808.5,55
20110301|2011-01-28 07:00,28,808.35,810.55,808.05,808.8,53
20110301|2011-01-28 07:30,28,809,809,806.1,807.3,70
20110301|2011-01-28 08:00,28,807.65,807.9,802,804.05,141
20110301|2011-01-28 08:30,28,804.05,813.8,804,813.25,220
20110301|2011-01-28 09:00,28,814.3,815,812.3,815,154
20110301|2011-01-28 09:30,28,815,818.4,812.5,814.1,273
20110301|2011-01-28 10:00,28,813.5,815.75,812.5,813.75,132
20110301|2011-01-28 10:30,28,814.35,816.25,811,816.25,270
20110301|2011-01-28 11:00,28,815.95,818.3,812.05,812.05,136
20110301|2011-01-28 11:30,28,812.8,818.1,812.4,818.1,57
20110301|2011-01-28 12:00,28,818.1,818.1,811.6,811.6,93
20110301|2011-01-28 12:30,28,811.05,813.55,808.85,812.1,87
20110301|2011-01-28 13:00,28,811.85,814.65,811.8,812,24
20110301|2011-01-28 13:30,28,813.25,814.55,811.45,814.4,10
20110301|2011-01-28 14:00,28,813.3,813.3,813,813,8
20110301|2011-01-28 14:30,28,815.25,815.85,813.4,814,24
20110301|2011-01-28 15:00,28,814.2,814.2,814.2,814.2,1
20110301|2011-01-28 15:30,28,815.65,816,815.65,816,3
20110301|2011-01-30 17:00,31,817,818,815.5,815.5,17
20110301|2011-01-30 17:30,31,815,815.4,813,814,15
20110301|2011-01-30 18:00,31,814,815.3,814,814.8,13
20110301|2011-01-30 18:30,31,813.8,814.5,813.5,813.5,17
20110301|2011-01-30 19:00,31,814.6,815.35,814.6,814.75,3
20110301|2011-01-30 19:30,31,813.85,815.7,812.7,812.7,14
20110301|2011-01-30 20:00,31,811.95,813.45,810,813.05,22
20110301|2011-01-30 20:30,31,814,814.55,814,814.2,9
20110301|2011-01-30 21:00,31,814.1,814.6,813.6,813.65,7
20110301|2011-01-30 22:30,31,813.1,814.6,813.05,813.1,22
20110301|2011-01-30 23:00,31,813.1,814.25,813.05,814.25,12
20110301|2011-01-30 23:30,31,814.45,814.45,814.2,814.2,8
20110301|2011-01-31 00:00,31,814.25,814.9,813.4,814.9,15
20110301|2011-01-31 00:30,31,815.65,816,815.65,816,8
20110301|2011-01-31 01:00,31,817,817.45,816,817.45,13
20110301|2011-01-31 01:30,31,816.9,817.5,816.9,817.5,16
20110301|2011-01-31 02:00,31,816.4,816.4,813,813,35
20110301|2011-01-31 02:30,31,812.85,812.85,807.05,807.95,69
20110301|2011-01-31 03:00,31,808,811.45,808,808.3,18
20110301|2011-01-31 03:30,31,809.65,811.8,809.05,811.8,20
20110301|2011-01-31 04:00,31,810.5,812.75,810,810,18
20110301|2011-01-31 04:30,31,810.15,810.15,807.2,809.05,43
20110301|2011-01-31 05:00,31,809.4,809.5,807.4,809.5,7
20110301|2011-01-31 05:30,31,807.25,807.25,802.85,803.5,64
20110301|2011-01-31 06:00,31,803.75,806.95,803.5,805.5,18
20110301|2011-01-31 06:30,31,806,810,806,809,24
20110301|2011-01-31 07:00,31,809.85,809.85,805.1,805.1,33
20110301|2011-01-31 07:30,31,804.05,808.8,804.05,807,90
20110301|2011-01-31 08:00,31,806.2,808.3,804,805,96
20110301|2011-01-31 08:30,31,806.5,812.45,806.5,810.2,94
20110301|2011-01-31 09:00,31,811.5,816.8,810.45,813.65,112
20110301|2011-01-31 09:30,31,814.15,816.95,812.3,816.2,81
20110301|2011-01-31 10:00,31,815.1,815.1,810.45,812.35,64
20110301|2011-01-31 10:30,31,812.3,816.5,810.55,816,94
20110301|2011-01-31 11:00,31,815.7,822.5,814.1,819.35,273
20110301|2011-01-31 11:30,31,820.75,822.5,818.55,820.4,142
20110301|2011-01-31 12:00,31,820.4,820.45,814.35,814.35,163
20110301|2011-01-31 12:30,31,814.3,814.3,810.75,812.25,114
20110301|2011-01-31 13:00,31,812.65,814,812.65,812.75,9
20110301|2011-01-31 13:30,31,812.4,813.8,812.25,813.8,9
20110301|2011-01-31 14:00,31,813.55,814.4,813.55,813.75,11
20110301|2011-01-31 14:30,31,814.35,815.2,813.5,815,31
20110301|2011-01-31 15:00,31,814.85,815.2,813.35,813.6,18
20110301|2011-01-31 15:30,31,815.4,815.4,815.4,815.4,5
20110301|2011-01-31 16:00,31,815.1,815.1,815.1,815.1,1
20110301|2011-01-31 17:00,1,815.5,817.5,815.5,817.5,4
20110301|2011-01-31 17:30,1,816.15,818,816.1,818,4
20110301|2011-01-31 18:00,1,818.9,823.35,817.9,822.05,93
20110301|2011-01-31 18:30,1,823.75,824,822.7,824,36
20110301|2011-01-31 19:00,1,824,824,823.05,823.15,8
20110301|2011-01-31 19:30,1,823.95,824,823,823,11
20110301|2011-01-31 20:00,1,822.7,822.7,821,821,16
20110301|2011-01-31 20:30,1,821.25,821.7,821.25,821.65,8
20110301|2011-01-31 21:00,1,822.45,823.7,822.45,823.05,7
20110301|2011-01-31 21:30,1,823.65,823.65,823.65,823.65,1
20110301|2011-01-31 22:00,1,823.8,824.5,823.8,824.5,12
20110301|2011-01-31 23:00,1,824,824,822.75,822.75,5
20110301|2011-01-31 23:30,1,822.8,824.5,822.7,822.7,13
20110301|2011-02-01 00:00,1,822.5,824.5,822,824.5,17
20110301|2011-02-01 00:30,1,823.3,823.3,823.25,823.3,5
20110301|2011-02-01 01:00,1,824.3,824.5,823,824.45,15
20110301|2011-02-01 01:30,1,824.45,824.5,824.3,824.45,18
20110301|2011-02-01 02:00,1,823.85,823.85,820.9,820.9,43
20110301|2011-02-01 02:30,1,820.3,821.75,820.1,821.75,12
20110301|2011-02-01 03:00,1,821.75,821.75,820.3,820.3,15
20110301|2011-02-01 03:30,1,821.75,821.75,820.5,821.25,24
20110301|2011-02-01 04:00,1,821.25,823,821.25,823,44
20110301|2011-02-01 04:30,1,821.7,821.7,820.65,820.65,10
20110301|2011-02-01 05:00,1,821.7,822.9,820.9,821,75
20110301|2011-02-01 05:30,1,821,822.8,820.5,822.8,109
20110301|2011-02-01 06:00,1,821.75,822.55,821,822.05,66
20110301|2011-02-01 06:30,1,822.5,822.75,820.5,822.35,33
20110301|2011-02-01 07:00,1,822.5,823.75,821.75,823.75,19
20110301|2011-02-01 07:30,1,822.45,824,821,822.5,106
20110301|2011-02-01 08:00,1,822.5,824.25,821.25,822.95,110
20110301|2011-02-01 08:30,1,823.95,824.85,821.55,821.8,145
20110301|2011-02-01 09:00,1,821.55,821.55,816.9,819.35,263
20110301|2011-02-01 09:30,1,818.85,821.85,818.05,821.05,114
20110301|2011-02-01 10:00,1,821.15,823.15,819.75,821.55,99
20110301|2011-02-01 10:30,1,822,823.5,820.2,820.2,104
20110301|2011-02-01 11:00,1,821.35,823.5,821,823.15,79
20110301|2011-02-01 11:30,1,822.2,824.3,821.1,824.15,146
20110301|2011-02-01 12:00,1,824.1,825.75,820.6,821.75,165
20110301|2011-02-01 12:30,1,820.9,822.2,820.1,821.3,19
20110301|2011-02-01 13:00,1,821,822.1,821,822.1,2
20110301|2011-02-01 13:30,1,821.7,822.9,821.55,822.9,14
20110301|2011-02-01 14:00,1,823,824.7,822.85,824.7,23
20110301|2011-02-01 14:30,1,824.6,825.1,823.35,825,59
20110301|2011-02-01 15:00,1,825,825,821.05,821.05,17
20110301|2011-02-01 15:30,1,822.9,822.9,822.9,822.9,1
20110301|2011-02-01 16:00,1,823.65,823.65,823.65,823.65,1
20110301|2011-02-01 17:00,2,820.3,820.3,820.3,820.3,1
20110301|2011-02-01 17:30,2,821.25,821.25,820.85,820.85,7
20110301|2011-02-01 18:00,2,822.25,823.95,822.25,823.5,36
20110301|2011-02-01 18:30,2,824,824.5,821.6,821.6,44
20110301|2011-02-01 19:00,2,824.15,824.15,823.9,824.1,21
20110301|2011-02-01 19:30,2,824.5,824.5,824.45,824.5,6
20110301|2011-02-01 20:00,2,824.7,824.7,824.7,824.7,1
20110301|2011-02-01 20:30,2,824.5,824.5,824.5,824.5,2
20110301|2011-02-01 21:00,2,824.75,824.75,824.75,824.75,1
20110301|2011-02-01 21:30,2,824.85,824.85,824.85,824.85,3
20110301|2011-02-01 22:00,2,825.3,825.3,824.8,824.8,7
20110301|2011-02-01 22:30,2,825.15,825.15,825.15,825.15,1
20110301|2011-02-01 23:00,2,824.25,824.25,824.25,824.25,3
20110301|2011-02-01 23:30,2,825.3,825.3,825.3,825.3,3
20110301|2011-02-02 00:00,2,825.25,825.25,824,824,3
20110301|2011-02-02 00:30,2,823.2,823.2,823.2,823.2,1
20110301|2011-02-02 01:00,2,823.8,824,823.8,824,2
20110301|2011-02-02 01:30,2,823,823,822.2,822.2,3
20110301|2011-02-02 02:00,2,825,828.75,825,827.6,217
20110301|2011-02-02 02:30,2,827.2,827.2,823.7,824.5,29
20110301|2011-02-02 03:00,2,824.15,824.15,822.85,824,12
20110301|2011-02-02 03:30,2,824.35,825,822.1,822.1,59
20110301|2011-02-02 04:00,2,823.35,823.5,822.1,822.15,28
20110301|2011-02-02 04:30,2,823,824,823,823.25,7
20110301|2011-02-02 05:00,2,822.8,822.8,820.6,822.4,30
20110301|2011-02-02 05:30,2,821.5,821.5,817,817,62
20110301|2011-02-02 06:00,2,817.55,819.9,816.5,819.9,91
20110301|2011-02-02 06:30,2,819.95,822.35,819.15,822.35,30
20110301|2011-02-02 07:00,2,820.4,822.35,820.4,822.2,17
20110301|2011-02-02 07:30,2,821.55,821.85,819.1,820,80
20110301|2011-02-02 08:00,2,820,820,817,818.9,96
20110301|2011-02-02 08:30,2,819.6,821.25,818.45,821,32
20110301|2011-02-02 09:00,2,820.5,822.8,819,822,67
20110301|2011-02-02 09:30,2,822.1,823,818.35,818.85,61
20110301|2011-02-02 10:00,2,818.3,819.65,817.95,819.65,23
20110301|2011-02-02 10:30,2,819.5,819.5,814.75,815.8,80
20110301|2011-02-02 11:00,2,816.7,817.4,810.05,810.05,92
20110301|2011-02-02 11:30,2,811.25,813.85,810.05,810.65,240
20110301|2011-02-02 12:00,2,810.1,817,808.5,815.35,155
20110301|2011-02-02 12:30,2,815.15,816,813.9,816,15
20110301|2011-02-02 13:00,2,815.8,818,815.5,815.55,25
20110301|2011-02-02 13:30,2,815,816.7,813.8,814.8,37
20110301|2011-02-02 14:00,2,815.8,815.95,813.6,815.95,8
20110301|2011-02-02 14:30,2,816,816,814,814.5,15
20110301|2011-02-02 15:00,2,815,815.15,813.05,815.15,8
20110301|2011-02-02 17:00,3,812.05,812.05,812.05,812.05,1
20110301|2011-02-02 18:00,3,812.1,814.9,811.15,813.8,12
20110301|2011-02-02 18:30,3,812.9,816.5,812.9,816.5,8
20110301|2011-02-02 19:00,3,816.95,816.95,816.95,816.95,2
20110301|2011-02-02 19:30,3,815.1,817,815.1,816,26
20110301|2011-02-02 20:00,3,816,817,816,817,14
20110301|2011-02-02 21:00,3,816,816,816,816,1
20110301|2011-02-02 21:30,3,815.55,815.55,813.7,813.7,17
20110301|2011-02-02 22:00,3,813.15,813.15,812.05,812.05,2
20110301|2011-02-02 22:30,3,814.7,814.7,814.7,814.7,3
20110301|2011-02-02 23:30,3,815.3,816,814.45,814.45,10
20110301|2011-02-03 00:00,3,815.6,815.6,815.6,815.6,2
20110301|2011-02-03 01:00,3,812.05,812.05,812.05,812.05,1
20110301|2011-02-03 01:30,3,814.45,814.45,814,814,3
20110301|2011-02-03 02:00,3,816.45,816.65,813.55,814.4,21
20110301|2011-02-03 02:30,3,814.4,815,814,814,10
20110301|2011-02-03 03:00,3,813.5,813.5,809.85,810,55
20110301|2011-02-03 03:30,3,810,810,808.5,809.25,27
20110301|2011-02-03 04:00,3,808.75,813.5,808.55,813.5,78
20110301|2011-02-03 04:30,3,813.2,814,810.2,812.6,64
20110301|2011-02-03 05:00,3,812,815.45,812,812,38
20110301|2011-02-03 05:30,3,810.85,810.85,806.75,807.65,177
20110301|2011-02-03 06:00,3,807.65,811.2,807.65,811,55
20110301|2011-02-03 06:30,3,811.5,811.5,806.2,807.4,109
20110301|2011-02-03 07:00,3,806.3,809.9,806.25,809.9,68
20110301|2011-02-03 07:30,3,809.95,814.1,808.6,812.2,149
20110301|2011-02-03 08:00,3,811.65,812.75,808.25,808.5,83
20110301|2011-02-03 08:30,3,808.55,809.85,807.5,807.5,59
20110301|2011-02-03 09:00,3,807.4,810,805.75,810,123
20110301|2011-02-03 09:30,3,810,813.95,808.8,811.25,128
20110301|2011-02-03 10:00,3,811.7,813.5,810.65,813.2,70
20110301|2011-02-03 10:30,3,812.4,815.25,811.9,814,249
20110301|2011-02-03 11:00,3,814.45,819,814.45,816.95,243
20110301|2011-02-03 11:30,3,817,820.95,814.95,819.65,204
20110301|2011-02-03 12:00,3,820.8,820.85,816.45,817,63
20110301|2011-02-03 12:30,3,817.3,818,816.4,817.05,21
20110301|2011-02-03 13:00,3,818.75,818.75,816.95,817,10
20110301|2011-02-03 13:30,3,817,820,817,820,17
20110301|2011-02-03 14:00,3,820,821.4,820,821.4,37
20110301|2011-02-03 14:30,3,821.75,823.5,821.25,822,52
20110301|2011-02-03 15:00,3,823.35,823.4,819.7,820.2,33
20110301|2011-02-03 15:30,3,820.2,820.2,820.2,820.2,1
20110301|2011-02-03 16:00,3,820.2,820.2,820.2,820.2,2
20110301|2011-02-03 17:00,4,820.55,822.5,820.55,822.5,2
20110301|2011-02-03 18:00,4,818.65,818.9,817.95,818.9,7
20110301|2011-02-03 19:00,4,822.05,822.05,822.05,822.05,1
20110301|2011-02-03 20:00,4,820.05,821.45,820,821.45,8
20110301|2011-02-03 20:30,4,820.05,820.05,820.05,820.05,3
20110301|2011-02-03 21:00,4,820.05,820.05,820.05,820.05,1
20110301|2011-02-03 21:30,4,820,820,820,820,2
20110301|2011-02-03 22:30,4,820.65,820.65,818.6,818.6,2
20110301|2011-02-04 00:00,4,821.45,821.45,821.45,821.45,1
20110301|2011-02-04 00:30,4,818.6,819,816.6,816.6,18
20110301|2011-02-04 01:00,4,816.25,817.45,815.55,815.55,28
20110301|2011-02-04 01:30,4,815.1,817.1,815.1,817,24
20110301|2011-02-04 02:00,4,817,817,813.45,813.5,28
20110301|2011-02-04 02:30,4,813.8,814,813.55,813.55,6
20110301|2011-02-04 03:00,4,813.5,815.05,813.2,815.05,28
20110301|2011-02-04 03:30,4,815.25,815.25,813.5,814.35,16
20110301|2011-02-04 04:00,4,813.9,815,813.9,815,23
20110301|2011-02-04 04:30,4,815.2,816,814.55,816,16
20110301|2011-02-04 05:00,4,814.65,815.15,814.65,815,9
20110301|2011-02-04 05:30,4,815.5,815.95,815.5,815.7,11
20110301|2011-02-04 06:00,4,815.9,816,815.9,816,41
20110301|2011-02-04 06:30,4,815.05,816.55,813.8,815.3,44
20110301|2011-02-04 07:00,4,814.1,815.3,813.3,814.4,40
20110301|2011-02-04 07:30,4,813.75,816.55,813,814.25,178
20110301|2011-02-04 08:00,4,814,820.75,814,819.4,216
20110301|2011-02-04 08:30,4,820,825,818.15,819,266
20110301|2011-02-04 09:00,4,821.75,828,821.7,828,276
20110301|2011-02-04 09:30,4,827,834.5,824.95,826,830
20110301|2011-02-04 10:00,4,826.25,826.25,813.85,816.8,641
20110301|2011-02-04 10:30,4,817,819.7,815.25,817.9,171
20110301|2011-02-04 11:00,4,817.15,820.85,816,816.45,157
20110301|2011-02-04 11:30,4,816.5,817.95,815.8,816.5,84
20110301|2011-02-04 12:00,4,816.5,817.95,815.05,816.7,43
20110301|2011-02-04 12:30,4,816.95,817.55,816.7,817.35,19
20110301|2011-02-04 13:00,4,816.25,816.25,814.45,814.9,33
20110301|2011-02-04 13:30,4,814.9,814.95,813,814.5,87
20110301|2011-02-04 14:30,4,814.05,816,814,815.25,26
20110301|2011-02-04 15:00,4,813.55,815.6,813.55,815.6,2
20110301|2011-02-04 15:30,4,814.05,815,814.05,815,2
20110301|2011-02-06 17:00,7,816,816,814.55,814.55,23
20110301|2011-02-06 17:30,7,814.55,814.55,814.55,814.55,5
20110301|2011-02-06 18:00,7,816,816,814.45,815.5,14
20110301|2011-02-06 18:30,7,816,816.8,816,816,7
20110301|2011-02-06 19:30,7,817.2,819.6,817.15,819.6,17
20110301|2011-02-06 20:00,7,819.6,822.9,819.6,822.9,20
20110301|2011-02-06 20:30,7,821.55,822.3,821.55,822.3,9
20110301|2011-02-06 21:30,7,820.95,820.95,820.35,820.6,11
20110301|2011-02-06 22:00,7,819.65,819.65,819.35,819.35,10
20110301|2011-02-06 22:30,7,818.6,818.6,816.3,816.3,11
20110301|2011-02-06 23:00,7,815.55,816.85,815,816.85,9
20110301|2011-02-06 23:30,7,816.85,816.85,816.85,816.85,2
20110301|2011-02-07 00:00,7,816.75,817.1,816.75,817.1,7
20110301|2011-02-07 01:00,7,816.5,818.2,816.5,817.85,14
20110301|2011-02-07 01:30,7,817,817,815.6,815.6,2
20110301|2011-02-07 02:00,7,815.55,817.25,815.1,817.25,24
20110301|2011-02-07 02:30,7,817.45,819.1,816.7,817.75,24
20110301|2011-02-07 03:00,7,819.8,820.3,817.25,817.25,27
20110301|2011-02-07 03:30,7,817.4,818.7,816.8,818.7,15
20110301|2011-02-07 04:00,7,818.95,820,817.6,819.05,20
20110301|2011-02-07 04:30,7,819.05,820.65,819,820.4,23
20110301|2011-02-07 05:00,7,820.5,820.5,819.05,820,8
20110301|2011-02-07 05:30,7,819.6,819.6,817.5,817.85,37
20110301|2011-02-07 06:00,7,817.05,818.35,816.4,818,30
20110301|2011-02-07 06:30,7,818,818.45,816.3,817.1,17
20110301|2011-02-07 07:00,7,816.65,820.8,816.65,819.2,31
20110301|2011-02-07 07:30,7,819.3,821.6,817.75,821.6,140
20110301|2011-02-07 08:00,7,820.35,821.25,819.7,821.25,117
20110301|2011-02-07 08:30,7,820.6,823.25,818.6,820,181
20110301|2011-02-07 09:00,7,820,821.5,819,820,62
20110301|2011-02-07 09:30,7,819.55,820.5,816.85,820.15,144
20110301|2011-02-07 10:00,7,819.5,820.75,819,820.5,159
20110301|2011-02-07 10:30,7,819.5,819.95,817.95,818.3,39
20110301|2011-02-07 11:00,7,818.5,819.75,817.25,819.75,45
20110301|2011-02-07 11:30,7,819.7,819.9,818,819.7,55
20110301|2011-02-07 12:00,7,819.7,819.7,817.85,819.5,67
20110301|2011-02-07 12:30,7,818.75,819.1,817.7,817.7,8
20110301|2011-02-07 13:00,7,817.7,818.35,817.6,817.6,4
20110301|2011-02-07 13:30,7,817.45,817.95,817.45,817.95,9
20110301|2011-02-07 14:00,7,818,818.4,818,818.4,3
20110301|2011-02-07 14:30,7,818.4,818.4,817.6,818.35,11
20110301|2011-02-07 15:00,7,817.95,818.05,817.95,818.05,6
20110301|2011-02-07 15:30,7,818.05,818.05,818.05,818.05,2
20110301|2011-02-07 18:00,8,819.8,819.95,819.8,819.95,8
20110301|2011-02-07 18:30,8,820.9,821,819.1,819.1,6
20110301|2011-02-07 19:00,8,820.4,820.65,819,819,14
20110301|2011-02-07 19:30,8,820.35,820.35,818.55,818.55,17
20110301|2011-02-07 20:00,8,820.85,821,820.85,821,6
20110301|2011-02-07 20:30,8,820.75,821,820.75,821,19
20110301|2011-02-07 21:00,8,821.95,821.95,821.95,821.95,2
20110301|2011-02-07 21:30,8,821.85,821.9,820.75,820.75,5
20110301|2011-02-07 22:00,8,821.85,821.85,820,820,22
20110301|2011-02-07 22:30,8,821,821,821,821,2
20110301|2011-02-07 23:00,8,821.8,821.8,820.5,820.5,3
20110301|2011-02-08 00:00,8,820.55,820.55,820.55,820.55,3
20110301|2011-02-08 00:30,8,821.65,824.95,821.65,824.95,46
20110301|2011-02-08 01:00,8,825,825.3,823.5,824,20
20110301|2011-02-08 01:30,8,824.45,833,824.45,829.05,183
20110301|2011-02-08 02:00,8,829,830.5,828.5,830.5,40
20110301|2011-02-08 02:30,8,829.65,829.65,824.1,827.05,125
20110301|2011-02-08 03:00,8,825.35,827,823.5,827,30
20110301|2011-02-08 03:30,8,827.55,828.7,827.4,828.6,22
20110301|2011-02-08 04:00,8,828.6,828.65,827.45,828.15,15
20110301|2011-02-08 04:30,8,827,827,816.3,819,393
20110301|2011-02-08 05:00,8,816.85,820.7,816,820.3,68
20110301|2011-02-08 05:30,8,820,821.5,819.15,820.85,145
20110301|2011-02-08 06:00,8,820.8,820.8,815.75,817.2,118
20110301|2011-02-08 06:30,8,816.8,818.65,815.85,816.4,73
20110301|2011-02-08 07:00,8,816.55,819.5,816.55,819.2,36
20110301|2011-02-08 07:30,8,819.2,826.9,819.2,822.95,232
20110301|2011-02-08 08:00,8,823,829,822.5,825.7,166
20110301|2011-02-08 08:30,8,825.45,826.95,820.75,824.15,178
20110301|2011-02-08 09:00,8,824.2,832,824.15,830.65,329
20110301|2011-02-08 09:30,8,830.65,834,828.75,828.75,327
20110301|2011-02-08 10:00,8,828.85,834.25,827.7,833.95,293
20110301|2011-02-08 10:30,8,834,839.5,834,835.5,596
20110301|2011-02-08 11:00,8,836.95,836.95,833.55,835,70
20110301|2011-02-08 11:30,8,835.5,839.05,835,837.2,144
20110301|2011-02-08 12:00,8,838.55,838.6,835.1,835.1,59
20110301|2011-02-08 12:30,8,835.25,838,835.05,837,42
20110301|2011-02-08 13:00,8,837,838.9,835,835,87
20110301|2011-02-08 13:30,8,835,837.15,835,837.15,6
20110301|2011-02-08 14:00,8,835.6,836,833.15,835,35
20110301|2011-02-08 14:30,8,835.4,838.75,834.9,838.55,55
20110301|2011-02-08 15:00,8,838,838,838,838,6
20110301|2011-02-08 15:30,8,838,838.4,838,838.4,2
20110301|2011-02-08 17:00,9,838.05,838.6,837.8,838.6,8
20110301|2011-02-08 17:30,9,839.2,839.3,838.55,838.55,20
20110301|2011-02-08 18:00,9,838.55,839.5,837.5,839.25,56
20110301|2011-02-08 18:30,9,839.25,839.3,838.35,838.6,20
20110301|2011-02-08 19:00,9,838.1,838.1,837.25,837.25,14
20110301|2011-02-08 19:30,9,837.25,837.4,837.25,837.4,6
20110301|2011-02-08 20:00,9,838.8,838.8,837.25,837.25,5
20110301|2011-02-08 20:30,9,838.35,838.35,837.25,837.25,7
20110301|2011-02-08 21:00,9,838,838,838,838,1
20110301|2011-02-08 21:30,9,837.7,837.7,837.7,837.7,1
20110301|2011-02-08 22:00,9,838.1,838.75,838.1,838.15,7
20110301|2011-02-08 22:30,9,838.5,838.5,838.1,838.15,9
20110301|2011-02-08 23:00,9,837.75,838.45,837.15,838.45,10
20110301|2011-02-08 23:30,9,838.45,838.45,836.35,836.35,30
20110301|2011-02-09 00:00,9,837,837.6,835.5,837.6,13
20110301|2011-02-09 01:30,9,836,836,833.25,833.25,37
20110301|2011-02-09 02:00,9,834.25,836.5,834.25,836,19
20110301|2011-02-09 02:30,9,835.6,836.95,833.8,833.8,63
20110301|2011-02-09 03:00,9,833.75,834.8,833.15,834.75,38
20110301|2011-02-09 03:30,9,835,837,834.5,836.5,44
20110301|2011-02-09 04:00,9,836.4,836.4,833.8,833.8,33
20110301|2011-02-09 04:30,9,835.1,835.5,835.1,835.5,2
20110301|2011-02-09 05:00,9,835.9,835.9,834.25,834.25,2
20110301|2011-02-09 05:30,9,835.75,835.75,835.75,835.75,1
20110301|2011-02-09 06:00,9,835,836.05,834.8,836,13
20110301|2011-02-09 06:30,9,836,837.15,836,837.15,17
20110301|2011-02-09 07:00,9,837.15,838.75,835.8,835.8,56
20110301|2011-02-09 07:30,9,835.65,836.55,834,834.4,59
20110301|2011-02-09 08:00,9,834,836.95,833.65,836.5,95
20110301|2011-02-09 08:30,9,836.85,837.4,832,832.35,460
20110301|2011-02-09 09:00,9,833.35,835.9,833.25,834.55,321
20110301|2011-02-09 09:30,9,833.15,835.55,832,832.05,119
20110301|2011-02-09 10:00,9,832,833.7,823.5,823.5,322
20110301|2011-02-09 10:30,9,823.8,828.85,823.4,827.5,102
20110301|2011-02-09 11:00,9,826.7,829.9,826.1,826.85,50
20110301|2011-02-09 11:30,9,828,829.95,826.1,826.5,67
20110301|2011-02-09 12:00,9,826.5,831.4,826.5,830.8,80
20110301|2011-02-09 12:30,9,830.5,830.5,828.7,830.05,45
20110301|2011-02-09 13:00,9,828.9,828.9,825,825,25
20110301|2011-02-09 13:30,9,826.05,826.95,825.65,826.6,15
20110301|2011-02-09 14:00,9,827,828.2,826.5,827.5,41
20110301|2011-02-09 14:30,9,827.85,828.5,827.85,828.5,6
20110301|2011-02-09 15:00,9,829.2,830,828.9,830,5
20110301|2011-02-09 15:30,9,829.6,829.6,828.2,828.2,4
20110301|2011-02-09 16:00,9,829.25,829.8,829.25,829.8,3
20110301|2011-02-09 17:00,10,831.55,831.75,829.35,831.75,5
20110301|2011-02-09 17:30,10,831.75,834.1,831.75,833.4,23
20110301|2011-02-09 18:00,10,832.4,832.4,829.35,829.95,18
20110301|2011-02-09 18:30,10,829.95,830,827.5,827.5,8
20110301|2011-02-09 19:00,10,827.7,829,827.7,829,6
20110301|2011-02-09 19:30,10,827.75,827.75,827.75,827.75,1
20110301|2011-02-09 20:00,10,827.25,827.25,827.2,827.2,2
20110301|2011-02-09 20:30,10,829,829.05,829,829.05,5
20110301|2011-02-09 21:00,10,828.05,828.05,828.05,828.05,1
20110301|2011-02-09 21:30,10,829.8,829.8,829.8,829.8,1
20110301|2011-02-09 22:00,10,828.8,828.8,828.8,828.8,2
20110301|2011-02-09 22:30,10,829.2,829.2,829.2,829.2,1
20110301|2011-02-09 23:00,10,829.3,829.75,828.55,828.55,6
20110301|2011-02-09 23:30,10,828.55,828.55,828.5,828.5,2
20110301|2011-02-10 00:00,10,828.05,828.05,828.05,828.05,1
20110301|2011-02-10 00:30,10,828.05,828.05,826.8,826.8,15
20110301|2011-02-10 01:00,10,826.8,827.8,825.5,827.8,21
20110301|2011-02-10 01:30,10,828.05,828.2,826.8,828.1,10
20110301|2011-02-10 02:00,10,827.35,827.5,822.85,823,119
20110301|2011-02-10 02:30,10,823,825.3,822.55,822.55,88
20110301|2011-02-10 03:00,10,822.55,824.5,822,822.8,37
20110301|2011-02-10 03:30,10,822.4,822.4,816.5,819.75,286
20110301|2011-02-10 04:00,10,819.55,822.95,819.55,820.65,49
20110301|2011-02-10 04:30,10,820.25,821.95,818.85,818.85,31
20110301|2011-02-10 05:00,10,818.55,818.55,816,818.15,111
20110301|2011-02-10 05:30,10,818.1,818.1,816,817.85,105
20110301|2011-02-10 06:00,10,818,819.8,817.8,819.65,102
20110301|2011-02-10 06:30,10,819.65,825.5,819.65,822.95,195
20110301|2011-02-10 07:00,10,823,823,818.25,819.2,162
20110301|2011-02-10 07:30,10,819,819,815.5,818,278
20110301|2011-02-10 08:00,10,818,822,817.95,820,211
20110301|2011-02-10 08:30,10,819.95,822.25,817.85,820.8,76
20110301|2011-02-10 09:00,10,820.5,822.4,818.8,818.8,68
20110301|2011-02-10 09:30,10,819.5,824.4,818.2,823.2,142
20110301|2011-02-10 10:00,10,822.8,826.45,821,826.1,139
20110301|2011-02-10 10:30,10,825.2,827,824.05,826.95,112
20110301|2011-02-10 11:00,10,826.05,827,821.75,821.75,145
20110301|2011-02-10 11:30,10,821.75,822.5,819.8,820.7,44
20110301|2011-02-10 12:00,10,820,820,818.5,819.55,62
20110301|2011-02-10 12:30,10,818.85,819.95,817.2,819.4,32
20110301|2011-02-10 13:00,10,820.1,821.05,820.1,821.05,26
20110301|2011-02-10 13:30,10,820.8,820.8,818.2,819.3,34
20110301|2011-02-10 14:00,10,819.05,819.75,817.2,819.6,26
20110301|2011-02-10 14:30,10,819.45,821.6,819.45,821.35,22
20110301|2011-02-10 15:00,10,821,824.2,820.05,824.2,11
20110301|2011-02-10 15:30,10,822.1,822.1,821.15,821.15,2
20110301|2011-02-10 16:00,10,821.1,822,821.1,822,3
20110301|2011-02-10 17:00,11,821.75,824,821.75,824,11
20110301|2011-02-10 18:00,11,824.5,825,824.5,825,20
20110301|2011-02-10 18:30,11,822.9,822.9,822.9,822.9,1
20110301|2011-02-10 20:00,11,821.55,821.55,821.55,821.55,1
20110301|2011-02-10 20:30,11,823.6,824.15,823.6,824.15,3
20110301|2011-02-10 21:00,11,824.5,826,824.5,826,13
20110301|2011-02-10 21:30,11,823.9,823.9,823.75,823.85,7
20110301|2011-02-10 22:30,11,823.5,823.5,823.5,823.5,1
20110301|2011-02-10 23:00,11,825,825,822.8,822.8,11
20110301|2011-02-10 23:30,11,822.15,822.55,822,822.55,23
20110301|2011-02-11 00:00,11,822.8,822.8,822.8,822.8,3
20110301|2011-02-11 01:00,11,822.8,823.8,822.8,823.8,17
20110301|2011-02-11 01:30,11,824.15,824.2,823.1,823.1,19
20110301|2011-02-11 02:00,11,823.1,823.35,820.9,821.15,63
20110301|2011-02-11 02:30,11,821.6,823.75,820.95,822.25,70
20110301|2011-02-11 03:00,11,822.25,822.25,821.3,821.3,11
20110301|2011-02-11 03:30,11,821.4,821.4,818.55,818.55,40
20110301|2011-02-11 04:00,11,818.55,819,816.5,818.5,56
20110301|2011-02-11 04:30,11,818.05,819,817.45,818.3,32
20110301|2011-02-11 05:00,11,818.35,819.5,818.35,819.5,32
20110301|2011-02-11 05:30,11,819.5,821,818.85,821,21
20110301|2011-02-11 06:00,11,820.5,821.3,820.5,820.75,11
20110301|2011-02-11 06:30,11,820.05,823,820,823,35
20110301|2011-02-11 07:00,11,822.9,826,822.9,825.1,92
20110301|2011-02-11 07:30,11,825.5,828.9,822.15,822.15,173
20110301|2011-02-11 08:00,11,822.2,823.1,820.9,821.85,105
20110301|2011-02-11 08:30,11,822,824.15,822,823.2,62
20110301|2011-02-11 09:00,11,823.5,825,823.25,824.15,78
20110301|2011-02-11 09:30,11,823.55,823.55,818.35,821.35,418
20110301|2011-02-11 10:00,11,820.5,820.5,817,818.85,91
20110301|2011-02-11 10:30,11,819,822,815.05,815.8,166
20110301|2011-02-11 11:00,11,815.05,815.05,805,812,844
20110301|2011-02-11 11:30,11,812,815.15,812,815.1,169
20110301|2011-02-11 12:00,11,814.3,815,812.9,815,49
20110301|2011-02-11 12:30,11,814.6,815.95,813.5,813.5,30
20110301|2011-02-11 13:00,11,814.65,814.65,814.65,814.65,1
20110301|2011-02-11 13:30,11,814.7,814.75,813.9,813.9,17
20110301|2011-02-11 14:00,11,812.75,814.65,812.75,814.65,6
20110301|2011-02-11 14:30,11,813.65,813.65,812.8,812.8,6
20110301|2011-02-11 15:00,11,811.55,813.5,811.3,813.5,15
20110301|2011-02-11 16:00,11,813.5,813.7,813.5,813.7,2
20110301|2011-02-13 17:00,14,814,814,814,814,1
20110301|2011-02-13 18:00,14,816,816.15,816,816.15,10
20110301|2011-02-13 18:30,14,816.15,816.45,815.45,816.45,8
20110301|2011-02-13 19:00,14,816,816,816,816,2
20110301|2011-02-13 19:30,14,815.85,816.8,815,816.8,14
20110301|2011-02-13 20:00,14,816.9,816.9,816.9,816.9,1
20110301|2011-02-13 20:30,14,816.7,817.95,816.7,817.7,10
20110301|2011-02-13 21:00,14,817.5,817.95,817.5,817.95,16
20110301|2011-02-13 22:00,14,817.3,817.3,816.75,817,15
20110301|2011-02-13 22:30,14,816.95,817.5,816.95,817.5,11
20110301|2011-02-13 23:00,14,817.9,819.5,817.9,819.5,12
20110301|2011-02-13 23:30,14,819.5,822,819.5,819.95,27
20110301|2011-02-14 00:00,14,820.05,820.05,819.5,819.5,16
20110301|2011-02-14 00:30,14,817.45,818.1,817.45,818.1,5
20110301|2011-02-14 01:00,14,818.5,825,818.4,821.5,91
20110301|2011-02-14 01:30,14,822.55,825.05,822.05,824,52
20110301|2011-02-14 02:00,14,825,826,825,826,31
20110301|2011-02-14 02:30,14,825,825.2,824,825.2,31
20110301|2011-02-14 03:00,14,825.2,828.45,823.25,825.6,115
20110301|2011-02-14 03:30,14,826.3,826.45,822.6,822.6,89
20110301|2011-02-14 04:00,14,822.6,823.95,822.5,822.5,25
20110301|2011-02-14 04:30,14,822.4,822.4,821.55,821.75,16
20110301|2011-02-14 05:00,14,822.75,823.95,822.6,822.6,21
20110301|2011-02-14 05:30,14,824,824,823.95,824,7
20110301|2011-02-14 06:00,14,823,823,821.55,821.55,30
20110301|2011-02-14 06:30,14,822.55,823.15,819.75,823,52
20110301|2011-02-14 07:00,14,821.3,821.5,817.55,821.5,96
20110301|2011-02-14 07:30,14,821.25,825,820.5,822.45,151
20110301|2011-02-14 08:00,14,822.75,828.5,822.75,827,253
20110301|2011-02-14 08:30,14,827.15,831.7,827.1,830.55,294
20110301|2011-02-14 09:00,14,831.65,835.75,831.65,835.1,519
20110301|2011-02-14 09:30,14,834.2,835,831.85,831.85,188
20110301|2011-02-14 10:00,14,832.35,836,831.85,834.65,127
20110301|2011-02-14 10:30,14,833.25,834.5,831.4,831.65,180
20110301|2011-02-14 11:00,14,832,832.4,830.8,832.4,61
20110301|2011-02-14 11:30,14,832.7,833.05,831.5,832.5,69
20110301|2011-02-14 12:00,14,831.95,833.25,830.8,831.65,112
20110301|2011-02-14 12:30,14,832.05,832.6,831.65,832.6,23
20110301|2011-02-14 13:00,14,833.2,835.8,832.25,832.25,71
20110301|2011-02-14 13:30,14,833.75,833.75,833.75,833.75,1
20110301|2011-02-14 14:00,14,832.8,834,832.2,833.9,15
20110301|2011-02-14 14:30,14,832.85,833.75,832.85,833.75,13
20110301|2011-02-14 15:00,14,833.5,834,833.5,833.65,14
20110301|2011-02-14 15:30,14,833.5,833.5,833.5,833.5,1
20110301|2011-02-14 17:00,15,833.75,833.75,832.15,832.15,7
20110301|2011-02-14 17:30,15,833.7,833.7,832.1,832.1,6
20110301|2011-02-14 18:00,15,832.1,832.15,832.1,832.15,2
20110301|2011-02-14 18:30,15,833.75,835.5,833.75,835.5,15
20110301|2011-02-14 19:00,15,835,836.45,834.5,835.25,23
20110301|2011-02-14 19:30,15,835.5,836,835.5,836,4
20110301|2011-02-14 20:00,15,835.5,836.2,835.25,836.2,8
20110301|2011-02-14 20:30,15,836.3,836.5,836.3,836.45,16
20110301|2011-02-14 21:00,15,836.5,836.5,836.5,836.5,1
20110301|2011-02-14 22:00,15,835.5,836.05,835.45,835.9,7
20110301|2011-02-14 22:30,15,836.1,836.1,836.1,836.1,1
20110301|2011-02-14 23:00,15,836.05,836.05,836.05,836.05,3
20110301|2011-02-14 23:30,15,835.15,835.6,835.15,835.6,12
20110301|2011-02-15 00:00,15,836.05,836.1,835.1,835.85,36
20110301|2011-02-15 00:30,15,835.9,836.35,835.1,835.1,11
20110301|2011-02-15 01:00,15,834.5,835.2,834.35,835.2,8
20110301|2011-02-15 01:30,15,835.15,835.15,832.8,832.8,21
20110301|2011-02-15 02:00,15,833,835,833,833.5,24
20110301|2011-02-15 02:30,15,833.95,834.95,833,833,16
20110301|2011-02-15 03:00,15,833.5,833.5,832.75,833.2,24
20110301|2011-02-15 03:30,15,833.75,838.5,833.75,837,130
20110301|2011-02-15 04:00,15,837,839,836.45,837.2,116
20110301|2011-02-15 04:30,15,837.25,837.45,836.25,836.25,26
20110301|2011-02-15 05:00,15,835.75,835.75,834.5,834.5,17
20110301|2011-02-15 05:30,15,835.35,836.85,834.55,836.3,7
20110301|2011-02-15 06:00,15,834.6,837.5,834.6,837.5,16
20110301|2011-02-15 06:30,15,837.95,838.5,836.15,836.45,48
20110301|2011-02-15 07:00,15,836.5,843.8,836.5,842,390
20110301|2011-02-15 07:30,15,842,848.5,841.45,848.2,448
20110301|2011-02-15 08:00,15,848.2,848.5,840.5,841.45,306
20110301|2011-02-15 08:30,15,841.35,841.95,840.5,841.95,173
20110301|2011-02-15 09:00,15,842.25,842.45,838.2,839.5,229
20110301|2011-02-15 09:30,15,839,841.05,838.2,840.8,87
20110301|2011-02-15 10:00,15,840.75,842.2,840.35,841.3,36
20110301|2011-02-15 10:30,15,841.6,841.6,836.2,836.2,127
20110301|2011-02-15 11:00,15,836.2,839.95,834.95,838.6,111
20110301|2011-02-15 11:30,15,839.45,842.5,838.05,840.8,120
20110301|2011-02-15 12:00,15,840.15,841.4,838,838.7,53
20110301|2011-02-15 12:30,15,839,840.2,838.25,838.25,16
20110301|2011-02-15 13:00,15,838.2,838.55,838.2,838.2,8
20110301|2011-02-15 13:30,15,840.65,842.7,839.15,841.4,10
20110301|2011-02-15 14:00,15,840.5,843.4,839.4,839.4,37
20110301|2011-02-15 14:30,15,839.5,839.9,837.55,838.8,20
20110301|2011-02-15 15:00,15,839.4,839.4,837.5,837.5,8
20110301|2011-02-15 15:30,15,837.5,837.5,837.25,837.25,4
20110301|2011-02-15 16:00,15,836.8,836.8,836.75,836.75,2
20110301|2011-02-15 18:30,16,837,837,836,836,3
20110301|2011-02-15 19:00,16,835.5,836.5,835.5,836.5,6
20110301|2011-02-15 19:30,16,835.5,837.2,835.5,837.2,2
20110301|2011-02-15 20:00,16,837,838,836,838,4
20110301|2011-02-15 20:30,16,838,838,835,835,30
20110301|2011-02-15 21:00,16,838,839.5,836.6,839.1,16
20110301|2011-02-15 21:30,16,838.15,839.45,838,839.45,6
20110301|2011-02-15 22:30,16,838,839.5,838,839.5,2
20110301|2011-02-15 23:00,16,837.45,837.45,837.45,837.45,1
20110301|2011-02-15 23:30,16,837.4,837.4,837.4,837.4,2
20110301|2011-02-16 00:00,16,837,838,837,838,5
20110301|2011-02-16 00:30,16,837,838,837,838,7
20110301|2011-02-16 01:00,16,838,839.9,838,839,22
20110301|2011-02-16 01:30,16,839.9,842,839.9,842,36
20110301|2011-02-16 02:00,16,842,842,840.2,841.6,16
20110301|2011-02-16 02:30,16,841.9,845,841.9,845,41
20110301|2011-02-16 03:00,16,845,845.45,843.25,843.25,28
20110301|2011-02-16 03:30,16,845,845,843.2,844,22
20110301|2011-02-16 04:00,16,844,844,843.8,843.8,2
20110301|2011-02-16 04:30,16,843.6,844,842,842,24
20110301|2011-02-16 05:00,16,841.7,841.7,838.05,838.5,89
20110301|2011-02-16 05:30,16,838.5,840.45,837.5,837.5,28
20110301|2011-02-16 06:00,16,838.35,838.35,838.35,838.35,2
20110301|2011-02-16 06:30,16,838.35,839.35,838.35,839.35,4
20110301|2011-02-16 07:00,16,839.5,842.05,839.1,840.95,28
20110301|2011-02-16 07:30,16,841.2,841.5,838,839.5,53
20110301|2011-02-16 08:00,16,840,845,840,844.15,127
20110301|2011-02-16 08:30,16,842.95,843,838,840.7,133
20110301|2011-02-16 09:00,16,840.85,840.85,834,835.65,286
20110301|2011-02-16 09:30,16,835.65,841.45,835.65,839,106
20110301|2011-02-16 10:00,16,840,841.75,837.7,840.75,77
20110301|2011-02-16 10:30,16,840.75,843,837.6,839.5,113
20110301|2011-02-16 11:00,16,840.65,845,839.95,839.95,132
20110301|2011-02-16 11:30,16,839.25,840.5,837.45,838.6,86
20110301|2011-02-16 12:00,16,837.8,839.55,836.95,836.95,42
20110301|2011-02-16 12:30,16,836.9,837.75,833.15,837.5,56
20110301|2011-02-16 13:00,16,838.9,838.9,837.5,838.55,13
20110301|2011-02-16 13:30,16,838.55,840.45,838.55,840.45,16
20110301|2011-02-16 14:00,16,840.35,840.4,839.35,839.35,13
20110301|2011-02-16 14:30,16,840.4,840.4,839.05,840.2,29
20110301|2011-02-16 15:00,16,840.5,841.15,840.5,841.15,2
20110301|2011-02-16 15:30,16,841,841.15,840.75,841.15,5
20110301|2011-02-16 17:00,17,840.5,840.5,840.5,840.5,1
20110301|2011-02-16 17:30,17,841.15,841.15,841.15,841.15,3
20110301|2011-02-16 19:00,17,840.2,842.35,839.35,842.35,24
20110301|2011-02-16 19:30,17,843,846,843,846,63
20110301|2011-02-16 20:00,17,844.7,846,844.2,844.2,37
20110301|2011-02-16 20:30,17,845.95,847,844.65,847,8
20110301|2011-02-16 21:00,17,846.85,846.85,844.2,845.65,20
20110301|2011-02-16 21:30,17,844.2,844.2,844.2,844.2,6
20110301|2011-02-16 22:30,17,844.2,844.2,842.65,842.65,53
20110301|2011-02-16 23:00,17,843.9,844.5,843.9,844.5,8
20110301|2011-02-16 23:30,17,845.8,845.8,845.8,845.8,1
20110301|2011-02-17 00:00,17,844.9,844.9,844.9,844.9,1
20110301|2011-02-17 00:30,17,843.3,843.3,843.1,843.25,9
20110301|2011-02-17 01:00,17,842,843.2,841.8,842.5,25
20110301|2011-02-17 02:00,17,845,845.2,842.5,842.5,21
20110301|2011-02-17 02:30,17,843.3,844.4,841.25,844.4,43
20110301|2011-02-17 03:00,17,842.7,842.7,840,840,44
20110301|2011-02-17 03:30,17,840,840,836.3,838,182
20110301|2011-02-17 04:00,17,838,839.65,834,835,111
20110301|2011-02-17 04:30,17,835.15,837.3,835.15,837.3,44
20110301|2011-02-17 05:00,17,837.6,837.95,833.25,837.75,87
20110301|2011-02-17 05:30,17,838.25,839,836,836,15
20110301|2011-02-17 06:00,17,838.15,838.85,836.15,836.15,17
20110301|2011-02-17 06:30,17,838.75,840.5,838.6,840.5,10
20110301|2011-02-17 07:00,17,839,839,838.5,839,25
20110301|2011-02-17 07:30,17,839,842.5,838.95,839.2,78
20110301|2011-02-17 08:00,17,839.1,840,836.65,836.9,138
20110301|2011-02-17 08:30,17,837,838.6,836.5,838.6,83
20110301|2011-02-17 09:00,17,837.3,838.65,836.55,838.45,57
20110301|2011-02-17 09:30,17,838.75,839.5,837.85,839.5,107
20110301|2011-02-17 10:00,17,839.55,841.9,838.65,841,75
20110301|2011-02-17 10:30,17,841,841.5,839.25,841.15,107
20110301|2011-02-17 11:00,17,841,841.9,840.4,841.7,72
20110301|2011-02-17 11:30,17,841.5,843.35,840.5,843.35,173
20110301|2011-02-17 12:00,17,843.3,844.2,842,843.6,75
20110301|2011-02-17 12:30,17,843.7,843.7,842.2,842.2,29
20110301|2011-02-17 13:00,17,842.95,844,842.9,843.7,18
20110301|2011-02-17 13:30,17,843.7,844,843.5,844,11
20110301|2011-02-17 14:00,17,844,844.45,843.15,843.25,21
20110301|2011-02-17 14:30,17,843.75,844.5,843.75,844.5,16
20110301|2011-02-17 15:00,17,844.35,844.35,843.2,843.2,5
20110301|2011-02-17 15:30,17,843.25,843.25,843.25,843.25,1
20110301|2011-02-17 17:30,18,844.45,844.45,844.45,844.45,4
20110301|2011-02-17 18:00,18,844.5,845,844.5,845,32
20110301|2011-02-17 18:30,18,846.95,847,844.55,846,10
20110301|2011-02-17 19:30,18,845,845.5,845,845.5,9
20110301|2011-02-17 20:00,18,845.5,845.5,844.65,844.65,16
20110301|2011-02-17 20:30,18,845,845.8,845,845.8,10
20110301|2011-02-17 21:00,18,845.65,845.8,845.65,845.8,5
20110301|2011-02-17 21:30,18,845.8,845.8,845.8,845.8,9
20110301|2011-02-17 22:00,18,845.7,846.45,845.7,846.45,4
20110301|2011-02-17 22:30,18,846.5,847.85,846.4,846.6,84
20110301|2011-02-17 23:30,18,847.25,847.85,846.5,846.5,16
20110301|2011-02-18 00:00,18,846.45,846.7,845,845,12
20110301|2011-02-18 00:30,18,844.75,846.35,844.75,846.35,34
20110301|2011-02-18 01:00,18,845.1,845.8,844.1,844.1,17
20110301|2011-02-18 01:30,18,843.55,844.5,841.9,844.5,45
20110301|2011-02-18 02:00,18,845.45,848.25,845.45,848.1,116
20110301|2011-02-18 02:30,18,847.35,848,846,846,37
20110301|2011-02-18 03:00,18,845.4,847.6,845.35,845.35,13
20110301|2011-02-18 03:30,18,845.45,846.6,843.25,843.75,23
20110301|2011-02-18 04:00,18,843.5,844.45,841.95,844.4,82
20110301|2011-02-18 04:30,18,843.95,851.35,843.5,850.5,216
20110301|2011-02-18 05:00,18,849.05,849.9,846.45,849.9,70
20110301|2011-02-18 05:30,18,849.3,851.05,848.5,848.5,44
20110301|2011-02-18 06:00,18,849.5,849.7,847,847.5,158
20110301|2011-02-18 06:30,18,846.8,849.7,846.1,847.25,57
20110301|2011-02-18 07:00,18,846.5,846.5,843.25,844.75,64
20110301|2011-02-18 07:30,18,845.05,849,845.05,847.75,119
20110301|2011-02-18 08:00,18,847.5,848,846,846.85,32
20110301|2011-02-18 08:30,18,846,848.9,845,847.4,92
20110301|2011-02-18 09:00,18,847.5,852.4,846.8,851.5,170
20110301|2011-02-18 09:30,18,851.5,854.25,851.1,851.35,207
20110301|2011-02-18 10:00,18,853.6,856.15,851.85,856.15,219
20110301|2011-02-18 10:30,18,856.15,857.9,855,855,202
20110301|2011-02-18 11:00,18,854.5,856.5,853.7,855.25,103
20110301|2011-02-18 11:30,18,855.25,858.25,854.55,857.5,117
20110301|2011-02-18 12:00,18,856.6,857.5,852.5,853,111
20110301|2011-02-18 12:30,18,853.15,853.15,848.5,849.65,119
20110301|2011-02-18 13:00,18,849.6,850.6,846.85,847.6,28
20110301|2011-02-18 13:30,18,849.95,850,847.65,849,7
20110301|2011-02-18 14:00,18,850.25,850.25,849.05,849.5,27
20110301|2011-02-18 14:30,18,849.95,851,849.2,850.95,32
20110301|2011-02-18 15:00,18,850,850,848.7,849.5,4
20110301|2011-02-18 15:30,18,849.8,851,849.8,851,2
20110301|2011-02-18 16:00,18,850.6,850.6,850.1,850.6,4
20110301|2011-02-20 17:30,22,854.5,857.1,854.5,857.1,5
20110301|2011-02-20 18:00,22,857.1,858,856,858,26
20110301|2011-02-20 18:30,22,857.9,858,857.9,858,5
20110301|2011-02-20 19:00,22,857.7,858.4,857.3,857.3,7
20110301|2011-02-20 19:30,22,858.5,858.6,857.15,857.15,17
20110301|2011-02-20 20:00,22,858.2,858.45,856.85,858.1,14
20110301|2011-02-20 20:30,22,857.2,857.2,857,857,10
20110301|2011-02-20 21:00,22,857,857.6,857,857.6,10
20110301|2011-02-20 21:30,22,857.05,857.05,856.8,856.8,2
20110301|2011-02-20 22:00,22,856.8,858.15,856.8,858.15,3
20110301|2011-02-20 22:30,22,856.1,856.1,856.1,856.1,2
20110301|2011-02-20 23:30,22,857.75,857.75,855.3,855.3,5
20110301|2011-02-21 00:00,22,855.05,856,854.5,854.5,25
20110301|2011-02-21 00:30,22,853.85,855,853.85,855,28
20110301|2011-02-21 01:00,22,856,856,856,856,6
20110301|2011-02-21 01:30,22,856.95,862,856.85,856.85,115
20110301|2011-02-21 02:00,22,857,860.5,856.65,860.5,50
20110301|2011-02-21 02:30,22,860.6,860.7,859.15,860,9
20110301|2011-02-21 03:00,22,859.2,860.7,857.55,858.2,25
20110301|2011-02-21 03:30,22,860.2,860.95,857.5,859.15,39
20110301|2011-02-21 04:00,22,858.25,858.25,856.6,858,37
20110301|2011-02-21 04:30,22,857.9,860,857.9,859.55,44
20110301|2011-02-21 05:00,22,860,862,858.2,860,44
20110301|2011-02-21 05:30,22,860.05,861.45,858.75,858.75,18
20110301|2011-02-21 06:00,22,858.4,858.4,857.5,857.5,13
20110301|2011-02-21 06:30,22,858,858.15,857,857.85,42
20110301|2011-02-21 07:00,22,857.4,857.5,856,856,42
20110301|2011-02-21 07:30,22,856.9,858.5,855.5,858.45,61
20110301|2011-02-21 08:00,22,858.5,860,858.5,860,45
20110301|2011-02-21 08:30,22,860,861,860,860.8,37
20110301|2011-02-21 09:00,22,860.85,861.85,859.1,859.1,32
20110301|2011-02-21 09:30,22,859.85,860.5,859.5,860.1,26
20110301|2011-02-21 10:00,22,860.5,861.35,858.35,859.55,68
20110301|2011-02-21 10:30,22,859.35,861.5,859.05,861.5,21
20110301|2011-02-21 11:00,22,862,862,860.5,860.5,23
20110301|2011-02-21 11:30,22,859.4,859.4,857.75,858.05,10
20110301|2011-02-21 12:00,22,859,859,859,859,1
20110301|2011-02-21 17:00,22,857.85,860.4,857.85,859,7
20110301|2011-02-21 17:30,22,859,860.5,859,860.5,13
20110301|2011-02-21 18:00,22,860,861.45,858.85,858.85,29
20110301|2011-02-21 18:30,22,860.3,860.9,859.55,859.55,6
20110301|2011-02-21 19:00,22,860.4,860.4,859.5,859.5,18
20110301|2011-02-21 19:30,22,859.5,859.5,856.85,858.45,13
20110301|2011-02-21 20:00,22,856.85,856.85,854.5,855,23
20110301|2011-02-21 20:30,22,854.5,854.5,854.5,854.5,5
20110301|2011-02-21 21:00,22,854.5,854.5,854.5,854.5,8
20110301|2011-02-21 21:30,22,855,855.2,854.5,854.5,9
20110301|2011-02-21 22:00,22,854.6,855.45,854.5,854.55,12
20110301|2011-02-21 22:30,22,854.5,855,854.5,855,3
20110301|2011-02-21 23:00,22,855.45,857.5,854.75,854.75,25
20110301|2011-02-21 23:30,22,854.75,854.75,853.1,853.1,21
20110301|2011-02-22 00:00,22,853.05,853.05,852.3,852.3,12
20110301|2011-02-22 00:30,22,854.4,856.05,853.5,853.5,27
20110301|2011-02-22 01:00,22,854,854.5,852.35,852.35,30
20110301|2011-02-22 01:30,22,852.8,854.15,852.8,854,8
20110301|2011-02-22 02:00,22,853.05,853.05,842.9,845,225
20110301|2011-02-22 02:30,22,843.3,844.95,842.9,842.9,33
20110301|2011-02-22 03:00,22,842.9,844.75,836,840.5,318
20110301|2011-02-22 03:30,22,840.7,840.7,835.5,837.5,275
20110301|2011-02-22 04:00,22,837.5,837.5,832.85,832.85,246
20110301|2011-02-22 04:30,22,832.35,837.7,832.3,836,124
20110301|2011-02-22 05:00,22,835.55,835.55,831.75,831.75,99
20110301|2011-02-22 05:30,22,832,836.05,830.85,835,180
20110301|2011-02-22 06:00,22,834.5,837.7,831.45,832,82
20110301|2011-02-22 06:30,22,833.15,834.7,831.9,834.15,292
20110301|2011-02-22 07:00,22,834.1,837.5,833.3,836.65,151
20110301|2011-02-22 07:30,22,835.1,836.05,831.35,836.05,202
20110301|2011-02-22 08:00,22,836.4,836.85,834,836,229
20110301|2011-02-22 08:30,22,835.5,837,833.45,833.45,180
20110301|2011-02-22 09:00,22,834.45,837.15,832,835.1,288
20110301|2011-02-22 09:30,22,835.4,837.35,833.75,833.75,149
20110301|2011-02-22 10:00,22,834.5,835.05,834,835.05,134
20110301|2011-02-22 10:30,22,834.45,834.45,816.35,819.4,701
20110301|2011-02-22 11:00,22,818.55,820.25,816,819,306
20110301|2011-02-22 11:30,22,819,819.95,800.15,800.5,739
20110301|2011-02-22 12:00,22,800.5,806.8,799.3,804.55,615
20110301|2011-02-22 12:30,22,804.95,806.75,801.7,805.5,105
20110301|2011-02-22 13:00,22,804.55,805.5,804.2,805.5,56
20110301|2011-02-22 13:30,22,805.45,805.5,804,804.75,63
20110301|2011-02-22 14:00,22,805,805.45,803.45,805.1,68
20110301|2011-02-22 14:30,22,804.6,804.65,802.75,804.5,114
20110301|2011-02-22 15:00,22,804.55,806.3,803.25,804.1,29
20110301|2011-02-22 15:30,22,803.5,804.45,803.45,804.25,24
20110301|2011-02-22 16:00,22,804.05,804.05,803.5,803.5,18
20110301|2011-02-22 17:00,23,803.75,811.1,803.75,810.95,59
20110301|2011-02-22 17:30,23,809.2,812.5,809.2,811,41
20110301|2011-02-22 18:00,23,812.5,814,807,807,51
20110301|2011-02-22 18:30,23,806.3,806.65,804,806,83
20110301|2011-02-22 19:00,23,807.45,810.2,807.45,808.4,25
20110301|2011-02-22 19:30,23,809.95,810.95,808.75,810.4,22
20110301|2011-02-22 20:00,23,810.45,810.45,808.7,809.1,43
20110301|2011-02-22 20:30,23,809.1,810.85,809.1,810.7,25
20110301|2011-02-22 21:00,23,810.65,811.2,810,810,35
20110301|2011-02-22 21:30,23,810.5,813,810.05,812.25,44
20110301|2011-02-22 22:00,23,813,813,811.1,811.1,5
20110301|2011-02-22 22:30,23,810.05,810.05,810,810,2
20110301|2011-02-22 23:00,23,812,812,807.75,807.75,28
20110301|2011-02-22 23:30,23,808.05,808.05,804.95,806.25,32
20110301|2011-02-23 00:00,23,805.6,807.25,805.3,807.2,18
20110301|2011-02-23 00:30,23,810.65,812.85,809,812.5,36
20110301|2011-02-23 01:00,23,810.8,812.55,810.6,811.2,47
20110301|2011-02-23 01:30,23,811,812.7,811,812.6,24
20110301|2011-02-23 02:00,23,812.7,814,811.05,814,45
20110301|2011-02-23 02:30,23,813.95,816.5,812.05,812.85,85
20110301|2011-02-23 03:00,23,812.85,815.45,810.5,811.9,95
20110301|2011-02-23 03:30,23,812,814,810.3,813.25,84
20110301|2011-02-23 04:00,23,813.3,813.3,800.65,801.5,263
20110301|2011-02-23 04:30,23,801.85,804.2,799.75,803.55,125
20110301|2011-02-23 05:00,23,803.75,807.2,803.75,805.35,68
20110301|2011-02-23 05:30,23,805.55,808.35,805.55,808.2,28
20110301|2011-02-23 06:00,23,808.25,815.2,808.25,813.6,135
20110301|2011-02-23 06:30,23,813.4,814.85,810.2,810.55,71
20110301|2011-02-23 07:00,23,809.6,810.55,807.55,807.7,111
20110301|2011-02-23 07:30,23,808.95,811.8,803.75,808.25,394
20110301|2011-02-23 08:00,23,807.65,809.4,800.55,802,344
20110301|2011-02-23 08:30,23,801.8,805.9,800.3,805.1,212
20110301|2011-02-23 09:00,23,803.65,811.35,802.85,809.7,249
20110301|2011-02-23 09:30,23,810.55,810.55,802,804.2,206
20110301|2011-02-23 10:00,23,804.35,806,801.2,801.2,144
20110301|2011-02-23 10:30,23,800.65,801,783,793.55,1274
20110301|2011-02-23 11:00,23,793.9,794,765.1,773.25,1320
20110301|2011-02-23 11:30,23,772.5,783.15,765.4,775,405
20110301|2011-02-23 12:00,23,771.7,784.45,771.65,780,198
20110301|2011-02-23 12:30,23,780,780,776.3,777.7,100
20110301|2011-02-23 13:00,23,777.75,777.75,775.35,776.8,18
20110301|2011-02-23 13:30,23,776.75,779.95,776.25,778.3,53
20110301|2011-02-23 14:00,23,779.55,781,778.35,781,50
20110301|2011-02-23 14:30,23,781,782.85,777.15,777.55,117
20110301|2011-02-23 15:00,23,777.15,778.9,777.15,778.9,5
20110301|2011-02-23 17:00,24,778.1,779.5,778.1,779.5,18
20110301|2011-02-23 17:30,24,780.35,781.45,780.35,781.45,15
20110301|2011-02-23 18:00,24,782.35,783,782.35,783,22
20110301|2011-02-23 18:30,24,783.25,786.7,782.25,786,27
20110301|2011-02-23 19:00,24,786.1,786.9,786.1,786.9,2
20110301|2011-02-23 19:30,24,786.35,787.1,785.9,785.9,14
20110301|2011-02-23 20:00,24,785.95,785.95,785.15,785.15,11
20110301|2011-02-23 20:30,24,784.25,784.25,784.2,784.2,3
20110301|2011-02-23 21:00,24,782.2,783.6,782.15,783.6,4
20110301|2011-02-23 21:30,24,782.2,786,782.15,785.25,17
20110301|2011-02-23 22:00,24,784,785.5,784,784.3,5
20110301|2011-02-23 22:30,24,783.65,787.2,783.65,787.2,14
20110301|2011-02-23 23:00,24,785.6,785.6,785.6,785.6,1
20110301|2011-02-23 23:30,24,785.4,786.4,784.2,784.3,28
20110301|2011-02-24 00:00,24,784.25,784.25,774,775.15,81
20110301|2011-02-24 00:30,24,776.1,776.1,774.75,774.75,8
20110301|2011-02-24 01:00,24,775.9,778.3,774.65,774.65,35
20110301|2011-02-24 01:30,24,774,774,768.7,773.35,81
20110301|2011-02-24 02:00,24,770.4,772.4,767.6,769.5,93
20110301|2011-02-24 02:30,24,769.55,773.65,756.3,760.3,207
20110301|2011-02-24 03:00,24,761.9,765.45,760.15,762.5,110
20110301|2011-02-24 03:30,24,763,766,762.15,764,71
20110301|2011-02-24 04:00,24,764,766,763.1,763.1,156
20110301|2011-02-24 04:30,24,763.95,767.5,763.95,767,54
20110301|2011-02-24 05:00,24,766.4,770.65,763.15,770.65,45
20110301|2011-02-24 05:30,24,771,772.7,770.05,771,33
20110301|2011-02-24 06:00,24,767.95,770.95,767.75,768.2,35
20110301|2011-02-24 06:30,24,767.8,773.25,767.8,769.35,45
20110301|2011-02-24 07:00,24,767.75,770.3,767.75,769.6,58
20110301|2011-02-24 07:30,24,769,769.1,767.3,767.3,83
20110301|2011-02-24 08:00,24,767.3,773.3,766.55,769.75,218
20110301|2011-02-24 08:30,24,769.8,770.2,763.15,768.45,315
20110301|2011-02-24 09:00,24,768.45,769.5,766.6,769.2,130
20110301|2011-02-24 09:30,24,768.8,772.35,768.8,771.1,126
20110301|2011-02-24 10:00,24,769.6,772.45,765.75,771,224
20110301|2011-02-24 10:30,24,771,776.15,769.3,776.15,245
20110301|2011-02-24 11:00,24,776.1,778.3,775.75,777.95,62
20110301|2011-02-24 11:30,24,778.1,779.9,777.3,778.1,74
20110301|2011-02-24 12:00,24,777.6,778.65,777.5,777.75,54
20110301|2011-02-24 12:30,24,777.3,777.55,775.1,775.1,72
20110301|2011-02-24 13:00,24,775.65,775.65,773,774.75,150
20110301|2011-02-24 13:30,24,775.55,776.5,775.15,775.15,33
20110301|2011-02-24 14:00,24,771.85,776.55,770.75,775.05,50
20110301|2011-02-24 14:30,24,773,775.15,773,775.15,32
20110301|2011-02-24 15:00,24,775.15,775.15,772.15,772.25,7
20110301|2011-02-24 15:30,24,772.95,773,772.95,773,2
20110301|2011-02-24 17:00,25,775,779.8,775,779.15,5
20110301|2011-02-24 17:30,25,776.6,776.6,776.6,776.6,6
20110301|2011-02-24 18:00,25,776.55,780.55,775,780.05,20
20110301|2011-02-24 18:30,25,778.1,778.1,776.5,776.5,8
20110301|2011-02-24 19:30,25,776.05,776.05,776.05,776.05,4
20110301|2011-02-24 20:00,25,777.55,778.05,776.1,778.05,7
20110301|2011-02-24 20:30,25,778.05,778.05,778.05,778.05,1
20110301|2011-02-24 21:30,25,780.05,781.6,780.05,780.05,11
20110301|2011-02-24 22:30,25,780.9,783.2,780.9,782,12
20110301|2011-02-24 23:00,25,783.2,785.25,783.2,785.25,24
20110301|2011-02-24 23:30,25,784.2,784.2,782.2,782.2,7
20110301|2011-02-25 00:00,25,783.45,783.45,783.15,783.15,5
20110301|2011-02-25 00:30,25,784.9,785.25,784.9,785.25,6
20110301|2011-02-25 01:00,25,785.75,787,785.75,787,10
20110301|2011-02-25 01:30,25,787.8,787.8,786.05,787.7,31
20110301|2011-02-25 02:00,25,787.45,787.45,782.5,782.5,15
20110301|2011-02-25 02:30,25,782.55,782.55,778.15,778.15,31
20110301|2011-02-25 03:00,25,777.65,777.65,774.3,774.4,30
20110301|2011-02-25 03:30,25,777.95,778.5,775.85,778.5,28
20110301|2011-02-25 04:00,25,778.5,783.45,778.5,782,28
20110301|2011-02-25 04:30,25,782.6,783.5,782.6,783.5,14
20110301|2011-02-25 05:00,25,782.65,782.65,782.15,782.15,10
20110301|2011-02-25 05:30,25,781.55,781.55,780.25,780.25,13
20110301|2011-02-25 06:00,25,780.3,783.85,780.2,783,26
20110301|2011-02-25 06:30,25,783.4,785.05,782.2,785.05,50
20110301|2011-02-25 07:00,25,785,785,782.35,784.45,37
20110301|2011-02-25 07:30,25,782.6,784.55,780.2,783.55,104
20110301|2011-02-25 08:00,25,783.95,785,783.35,784.5,97
20110301|2011-02-25 08:30,25,784.2,784.75,782.45,784.75,76
20110301|2011-02-25 09:00,25,784.8,786.7,784.05,785.95,69
20110301|2011-02-25 09:30,25,784.7,787.4,784.7,787.4,43
20110301|2011-02-25 10:00,25,787.8,787.9,784.5,786.5,77
20110301|2011-02-25 10:30,25,786.2,789.15,784.95,788.2,73
20110301|2011-02-25 11:00,25,786.8,788.1,785.8,786.95,103
20110301|2011-02-25 11:30,25,786.8,787.15,784.95,785.35,76
20110301|2011-02-25 12:00,25,785,787.65,785,787,48
20110301|2011-02-25 12:30,25,787,789.55,786.15,786.2,8
20110301|2011-02-25 13:00,25,787.75,787.75,786.35,786.35,3
20110301|2011-02-25 13:30,25,788.25,788.55,788.25,788.4,3
20110301|2011-02-25 14:30,25,787.05,790,787.05,790,2
20110301|2011-02-25 15:00,25,787.55,790.6,787.55,790.6,6
20110301|2011-02-25 16:00,25,790.85,790.85,790.85,790.85,1
20110301|2011-02-27 17:30,28,790.85,791.5,790.85,791.5,17
20110301|2011-02-27 18:30,28,794,794.2,794,794.2,4
20110301|2011-02-27 20:00,28,794.25,794.25,794.25,794.25,2
20110301|2011-02-27 22:00,28,797,797,797,797,2
20110301|2011-02-28 00:30,28,800.7,800.7,799.3,800.5,10
20110301|2011-02-28 01:00,28,802,802,802,802,1
20110301|2011-02-28 01:30,28,796.55,797.5,793.05,793.05,4
20110301|2011-02-28 02:30,28,787,789.35,787,787.7,18
20110301|2011-02-28 03:00,28,787.65,789.35,787.65,789.35,6
20110301|2011-02-28 04:00,28,788,788,788,788,1
20110301|2011-02-28 05:00,28,788.5,788.5,788.5,788.5,2
20110301|2011-02-28 08:00,28,785.75,787.35,785.65,787.35,20
20110301|2011-02-28 08:30,28,789.3,792.85,789.25,792.85,8
20110301|2011-02-28 09:00,28,793.05,797.4,793.05,794.05,18
20110301|2011-02-28 09:30,28,793.75,795.35,793.75,795.35,4
20110301|2011-02-28 10:00,28,795.95,796.8,795.95,796.8,2
20110301|2011-02-28 10:30,28,793.9,793.9,793.9,793.9,1
20110301|2011-02-28 11:00,28,795,795,795,795,1
20110301|2011-02-28 11:30,28,795.8,797.5,795.4,797.5,21
20110301|2011-02-28 12:00,28,797,797,797,797,2
20110301|2011-02-28 14:30,28,798.25,798.25,798.25,798.25,1
20110301|2011-02-28 16:00,28,796.9,798.05,796.9,798.05,3
20110301|2011-02-28 23:30,1,798,798,798,798,1
20110301|2011-03-01 00:30,1,797.1,797.1,797.1,797.1,1
20110301|2011-03-01 02:30,1,798.2,804.2,798.2,804.2,17
20110301|2011-03-01 03:30,1,803.75,803.75,803.75,803.75,1
20110301|2011-03-01 05:00,1,806.45,806.45,806.45,806.45,2
20110301|2011-03-01 06:30,1,807.75,812.7,807.75,812.7,9
20110301|2011-03-01 07:00,1,811.2,811.2,811.1,811.1,3
20110301|2011-03-01 07:30,1,810.05,810.05,810.05,810.05,1
20110301|2011-03-01 09:00,1,809.95,809.95,808.35,808.35,2
20110301|2011-03-01 09:30,1,808.75,808.85,808.75,808.85,2
20110301|2011-03-01 11:00,1,812.35,812.35,812.35,812.35,1
20110301|2011-03-01 11:30,1,814.1,814.1,814.1,814.1,1
20110301|2011-03-01 12:00,1,814.9,814.9,814.9,814.9,1
20110301|2011-03-01 15:00,1,814.85,814.85,814.8,814.8,5
20110301|2011-03-01 19:00,2,813.5,815,813.5,815,2
20110301|2011-03-01 20:30,2,811.05,811.05,811.05,811.05,1
20110301|2011-03-01 21:00,2,807.7,807.7,807.7,807.7,1
20110301|2011-03-02 00:00,2,812.35,812.35,812.35,812.35,1
20110301|2011-03-02 01:30,2,812.05,812.05,812.05,812.05,1
20110301|2011-03-02 07:30,2,820.6,820.65,820.6,820.65,3
20110301|2011-03-02 08:30,2,820.65,820.75,820.65,820.75,7
20110301|2011-03-02 09:00,2,821.85,821.9,821.8,821.8,3
20110301|2011-03-02 11:00,2,819.9,819.9,819.6,819.6,3
20110301|2011-03-03 08:00,3,814.8,814.8,814.8,814.8,2
20110301|2011-03-03 11:00,3,818.15,818.15,815.2,815.2,5
20110301|2011-03-03 12:00,3,812,812,812,812,1
20110301|2011-03-03 20:00,4,810.5,810.5,809.5,809.5,2
20110301|2011-03-04 10:30,4,809.5,809.5,808.8,808.8,4
20110301|2011-03-04 13:30,4,809.7,809.7,809.7,809.7,1
20110301|2011-03-07 09:30,7,781.7,781.7,780.4,780.4,2
20110301|2011-03-07 10:00,7,788.25,788.25,788.25,788.25,2
20110301|2011-03-07 12:00,7,786.95,786.95,786.95,786.95,1
20110301|2011-03-07 13:00,7,787.6,787.6,787.6,787.6,1
20110301|2011-03-07 20:00,8,786.5,786.5,786.5,786.5,1
20110301|2011-03-07 20:30,8,786,786,786,786,1
20110301|2011-03-08 03:30,8,787,787,787,787,1
20110301|2011-03-08 06:30,8,775.1,775.1,775.1,775.1,6
20110301|2011-03-08 07:00,8,775.1,775.1,775.1,775.1,7
20110301|2011-03-08 09:00,8,783.6,783.6,783.6,783.6,1
20110301|2011-03-08 21:00,9,794.45,794.45,794.45,794.45,1
20110301|2011-03-09 01:00,9,791.9,791.9,791.9,791.9,1
20110301|2011-03-09 03:00,9,795,795,795,795,1
20110301|2011-03-09 08:00,9,798.8,798.8,798.8,798.8,1
20110301|2011-03-10 07:00,10,767.35,769.7,767.35,769.7,10
20110301|2011-03-10 11:30,10,762.5,764.6,762.5,763.25,10
20110301|2011-03-10 13:30,10,764.5,764.5,764.5,764.5,1
20110301|2011-03-10 17:30,11,762.25,762.25,762.25,762.25,1
20110301|2011-03-11 00:30,11,762.5,762.5,762.5,762.5,1
20110301|2011-03-11 02:30,11,766.55,767.05,766.55,767.05,2
20110301|2011-03-11 03:30,11,754.85,754.85,750.5,750.5,16
20110301|2011-03-11 09:30,11,752.6,752.6,752.6,752.6,2
20110301|2011-03-11 10:00,11,750.4,750.4,750.4,750.4,1
20110301|2011-03-14 09:30,14,746.45,747.65,746.45,747.6,6
20110301|2011-03-14 20:00,15,742.05,742.05,742.05,742.05,2
20110301|2011-03-14 23:30,15,725,725,725,725,1
20110301|2011-03-15 05:00,15,717,717,717,717,31
20110301|2011-03-15 06:30,15,717,717,717,717,4
20110301|2011-03-15 07:00,15,717,717,717,717,4
20110301|2011-03-15 07:30,15,717,717,717,717,2
20110301|2011-03-15 08:00,15,717,717,709.5,709.5,109
20110301|2011-03-15 09:30,15,699.95,699.95,699.95,699.95,1
20110301|2011-03-15 10:30,15,696,696,696,696,1
20110301|2011-03-15 12:00,15,706.4,706.4,706.4,706.4,1
20110301|2011-03-16 10:00,16,716.55,716.55,716.55,716.55,1
20110301|2011-03-18 12:00,18,731.45,731.45,731.45,731.45,1
20110301|2011-03-21 04:00,21,740,740,740,740,1
20110301|2011-03-21 04:30,21,740,740,740,740,19
20110301|2011-03-21 06:30,21,743,743,743,743,11
20110301|2011-03-21 09:30,21,739.9,742.3,739.9,742.3,10
20110301|2011-03-21 10:30,21,741.5,741.5,741.5,741.5,1
20110301|2011-03-21 11:30,21,742.2,742.2,742.2,742.2,4
20110301|2011-03-22 03:30,22,740.8,740.8,740.65,740.65,5
20110301|2011-03-23 05:30,23,742.65,742.65,742.65,742.65,1
20110301|2011-03-25 14:00,25,751,751,751,751,1
20110301|2011-03-27 21:30,28,743.8,746.95,743.8,746.95,2
20110301|2011-03-29 07:30,29,745.5,745.85,745.5,745.85,3
20110401|2011-01-31 13:00,31,814,814,814,814,1
20110401|2011-02-01 02:00,1,824.45,824.45,824.45,824.45,1
20110401|2011-02-01 07:00,1,823.95,823.95,823.95,823.95,1
20110401|2011-02-04 00:30,4,820,820,820,820,1
20110401|2011-02-04 07:00,4,820,820,820,820,1
20110401|2011-02-04 07:30,4,820,820,820,820,2
20110401|2011-02-04 09:30,4,830.5,830.5,830.5,830.5,1
20110401|2011-02-04 12:00,4,823,823,823,823,1
20110401|2011-02-04 14:30,4,824.2,824.2,824.2,824.2,1
20110401|2011-02-06 23:30,7,826.5,826.5,826.5,826.5,1
20110401|2011-02-07 13:30,7,827.5,827.5,827.5,827.5,25
20110401|2011-02-07 14:00,7,819,819,819,819,25
20110401|2011-02-07 14:30,7,829.5,829.5,829.5,829.5,1
20110401|2011-02-08 01:00,8,826,826,826,826,1
20110401|2011-02-08 01:30,8,843.3,843.3,843.3,843.3,1
20110401|2011-02-08 04:30,8,823.25,823.25,823.25,823.25,1
20110401|2011-02-08 08:00,8,830,830,830,830,1
20110401|2011-02-08 09:30,8,836,836,836,836,1
20110401|2011-02-09 07:30,9,835.2,835.2,835.2,835.2,1
20110401|2011-02-09 09:30,9,845,845,845,845,1
20110401|2011-02-09 14:00,9,838.4,838.4,838.4,838.4,1
20110401|2011-02-10 07:30,10,830,830,830,830,1
20110401|2011-02-10 10:00,10,839,839,839,839,1
20110401|2011-02-10 14:30,10,830,830,830,830,1
20110401|2011-02-11 08:30,11,825,825,825,825,1
20110401|2011-02-14 08:00,14,826,826,826,826,1
20110401|2011-02-15 03:30,15,836,836,836,836,1
20110401|2011-02-16 08:30,16,836,836,836,836,1
20110401|2011-02-17 14:00,17,838.2,844.8,838.2,844.8,40
20110401|2011-02-17 18:00,18,845.7,845.7,845.7,845.7,1
20110401|2011-02-18 02:00,18,848.75,848.75,848.75,848.75,1
20110401|2011-02-18 05:00,18,848.75,848.75,848.75,848.75,2
20110401|2011-02-18 09:30,18,853.9,853.9,853.9,853.9,1
20110401|2011-02-18 10:00,18,847,847,847,847,1
20110401|2011-02-18 12:30,18,850.35,850.35,850.35,850.35,1
20110401|2011-02-22 04:00,22,840,840,840,840,1
20110401|2011-02-22 09:30,22,829.35,829.4,829.35,829.4,2
20110401|2011-02-22 10:30,22,818.25,818.25,818.25,818.25,1
20110401|2011-02-22 11:30,22,816.7,816.7,816.7,816.7,1
20110401|2011-02-23 14:00,23,773,773,773,773,30
20110401|2011-02-23 14:30,23,784,784,784,784,1
20110401|2011-02-24 02:30,24,771,771,771,771,1
20110401|2011-02-24 05:30,24,776.45,776.45,776.45,776.45,3
20110401|2011-02-24 07:30,24,773.45,773.45,773.45,773.45,1
20110401|2011-02-24 09:00,24,772.45,772.45,772.45,772.45,1
20110401|2011-02-24 10:00,24,773.45,775.2,773.45,775.2,5
20110401|2011-02-24 10:30,24,776.7,776.7,776,776,2
20110401|2011-02-24 13:00,24,776.75,776.75,775,775,4
20110401|2011-02-24 23:00,25,778,778,778,778,1
20110401|2011-02-25 02:00,25,788,788,788,788,3
20110401|2011-02-25 11:00,25,793.05,793.05,793.05,793.05,1
20110401|2011-02-25 12:30,25,794.5,794.5,794.5,794.5,1
20110401|2011-02-25 13:30,25,793.2,793.5,793.2,793.5,2
20110401|2011-02-28 02:00,28,788.95,788.95,788.95,788.95,1
20110401|2011-02-28 02:30,28,790.6,790.6,790.6,790.6,2
20110401|2011-02-28 03:30,28,784.05,784.05,784.05,784.05,1
20110401|2011-02-28 04:00,28,793.5,793.5,793.5,793.5,1
20110401|2011-03-01 10:30,1,805,805,803.75,803.75,3
20110401|2011-03-01 11:30,1,810,810,810,810,1
20110401|2011-03-02 02:30,2,814,814,804,804,4
20110401|2011-03-02 07:30,2,821.65,821.85,821.65,821.85,3
20110401|2011-03-02 11:30,2,814,814,814,814,1
20110401|2011-03-02 12:00,2,814,814,814,814,1
20110401|2011-03-02 13:30,2,818,818,807.85,807.85,71
20110401|2011-03-03 03:30,3,823,823,823,823,1
20110401|2011-03-03 09:00,3,811,811,810.3,810.3,2
20110401|2011-03-03 11:00,3,807.8,807.8,807.8,807.8,2
20110401|2011-03-03 13:30,3,802.15,802.15,802.15,802.15,1
20110401|2011-03-07 10:00,7,777.35,777.35,777.35,777.35,1
20110401|2011-03-08 11:00,8,773,773,773,773,1
20110401|2011-03-08 13:30,8,773,788,773,788,60
20110401|2011-03-08 20:00,9,795.25,795.25,795.25,795.25,1
20110401|2011-03-10 09:00,10,751.75,751.75,751.75,751.75,1
20110401|2011-03-11 04:00,11,745,745,739.5,744.1,3
20110401|2011-03-11 08:30,11,742.45,742.45,742.45,742.45,1
20110401|2011-03-14 04:00,14,755,755,755,755,1
20110401|2011-03-14 19:30,15,726,726,726,726,1
20110401|2011-03-15 06:30,15,696.1,696.1,696.1,696.1,1
20110401|2011-03-17 05:00,17,690,690,690,690,1
20110401|2011-03-17 09:00,17,690,690,690,690,1
20110401|2011-03-18 10:00,18,694.95,694.95,694,694,4
20110401|2011-03-18 12:00,18,690,690,690,690,1
20110401|2011-03-21 13:00,21,693.8,693.8,690,690,3
20110401|2011-03-22 08:30,22,735,735,735,735,1
20110401|2011-03-22 11:30,22,735.7,735.7,735.7,735.7,1
20110401|2011-03-22 12:00,22,735,735,735,735,2
20110401|2011-03-23 11:30,23,738.5,738.5,738.5,738.5,1
20110401|2011-03-23 15:00,23,733,744,733,744,36
20110401|2011-03-25 14:30,25,740,750.8,740,750.8,80
20110401|2011-03-27 21:00,28,710.3,710.3,710.3,710.3,1
20110401|2011-03-29 06:00,29,710.6,710.6,710.6,710.6,1
20110401|2011-03-29 07:00,29,709.15,709.15,706.45,706.45,2
20110401|2011-03-29 08:30,29,708,708,708,708,1
20110401|2011-03-29 09:00,29,715,715,715,715,1
20110401|2011-03-29 09:30,29,712.5,712.5,710.55,710.55,3
20110401|2011-03-29 10:00,29,712.95,720,712.95,720,2
20110401|2011-03-29 10:30,29,725,725,725,725,1
20110401|2011-03-30 06:00,30,738,739.6,738,739.6,2
20110401|2011-03-30 10:30,30,736.6,736.6,736.6,736.6,1
20110401|2011-04-13 09:30,13,754.05,754.05,754.05,754.05,1
20110401|2011-04-13 19:30,14,764.4,764.4,764.4,764.4,1
20110401|2011-04-14 06:00,14,750,750,750,750,1
20110501|2011-03-15 19:00,16,709,709,709,709,1
20110501|2011-03-16 04:00,16,710,710,710,710,1
20110501|2011-03-16 06:30,16,710,710,710,710,1
20110501|2011-03-16 07:00,16,710,710,710,710,1
20110501|2011-03-18 06:00,18,713.35,713.35,713.35,713.35,1
20110501|2011-03-18 07:00,18,714.4,714.4,714.4,714.4,1
20110501|2011-03-28 23:00,29,758,758,745,745,4
20110501|2011-03-29 17:30,30,765,765,750,750,4
20110501|2011-03-30 03:00,30,770,770,760,760,8
20110501|2011-04-03 17:30,4,785,785,775,775,4
20110501|2011-04-06 08:30,6,800,800,800,800,1
20110501|2011-04-08 10:30,8,788,788,788,788,1
20110601|2010-04-30 09:30,30,557.9,557.9,557.9,557.9,1
20110601|2010-05-03 09:30,3,549,549,549,549,1
20110601|2010-05-20 06:00,20,414.55,414.55,414.55,414.55,1
20110601|2010-06-18 04:30,18,480,480,480,480,1
20110601|2010-07-30 14:00,30,500.85,500.85,500.85,500.85,1
20110601|2010-09-20 08:30,20,539.85,539.85,539.85,539.85,1
20110601|2010-09-22 07:30,22,545,545,545,545,1
20110601|2010-09-28 03:00,28,545.45,545.45,545.45,545.45,1
20110601|2010-11-01 09:00,1,649.4,649.4,648.6,648.6,17
20110601|2010-11-02 09:30,2,651.5,651.5,651.5,651.5,1
20110601|2010-11-02 13:00,2,648.15,648.15,648.15,648.15,1
20110601|2010-11-02 14:00,2,647.8,647.8,647.8,647.8,1
20110601|2010-11-03 10:30,3,639.85,640.35,639.15,640.2,10
20110601|2010-11-03 14:30,3,646.1,648.25,646.1,646.65,9
20110601|2010-11-03 19:30,4,651.45,651.45,651.45,651.45,1
20110601|2010-11-04 08:30,4,673.35,674,673.3,674,13
20110601|2010-11-04 09:00,4,671.65,672.25,671.65,671.8,21
20110601|2010-11-09 12:30,9,725,725,725,725,1
20110601|2010-11-10 10:30,10,715,715,715,715,1
20110601|2010-11-11 08:30,11,701,701,701,701,1
20110601|2010-11-11 11:30,11,710,710,710,710,2
20110601|2010-11-11 19:30,12,701.9,701.9,701.9,701.9,1
20110601|2010-11-11 23:00,12,698,698,698,698,2
20110601|2010-11-12 02:00,12,680,680,680,680,1
20110601|2010-11-12 04:00,12,683,683,683,683,1
20110601|2010-11-12 04:30,12,694,694,694,694,2
20110601|2010-11-12 10:00,12,690,690,690,690,2
20110601|2010-11-12 12:00,12,676.8,676.8,676.8,676.8,1
20110601|2010-11-12 12:30,12,679,679,679,679,1
20110601|2010-11-15 06:00,15,675.95,675.95,675.8,675.8,2
20110601|2010-11-16 10:00,16,653.95,653.95,653.95,653.95,1
20110601|2010-11-16 11:00,16,647.25,647.25,647.25,647.25,1
20110601|2010-11-17 01:00,17,637.6,637.6,637.6,637.6,2
20110601|2010-11-17 09:00,17,660,660,660,660,1
20110601|2010-11-17 10:00,17,660.25,660.25,660.25,660.25,1
20110601|2010-11-17 12:00,17,656,656,656,656,3
20110601|2010-11-18 07:30,18,684,686.65,684,686.65,3
20110601|2010-11-18 09:00,18,684.2,684.2,684.2,684.2,1
20110601|2010-11-18 11:00,18,700,700,700,700,2
20110601|2010-11-18 17:00,19,701.9,701.9,701.9,701.9,2
20110601|2010-11-18 23:00,19,691.1,691.1,691.1,691.1,1
20110601|2010-11-19 00:00,19,692.7,692.7,692.7,692.7,1
20110601|2010-11-19 07:00,19,697,697,697,697,3
20110601|2010-11-19 12:00,19,704.55,704.55,704.55,704.55,1
20110601|2010-11-22 13:00,22,692.6,692.6,692.6,692.6,1
20110601|2010-11-23 00:00,23,686.25,689.35,686.25,689.35,2
20110601|2010-11-23 06:30,23,667.25,667.25,663.1,663.1,2
20110601|2010-11-23 07:00,23,669.05,669.1,669.05,669.1,2
20110601|2010-11-24 09:30,24,695.8,700.75,695.8,697.8,4
20110601|2010-11-24 10:00,24,700.65,700.65,700.65,700.65,1
20110601|2010-11-24 10:30,24,698.65,698.65,698.65,698.65,2
20110601|2010-11-25 18:00,26,703.85,704.1,703.85,704.1,4
20110601|2010-11-25 19:30,26,701.95,701.95,700.75,700.75,2
20110601|2010-11-26 06:00,26,673.15,673.15,673.15,673.15,1
20110601|2010-11-26 06:30,26,675.6,675.6,674.75,674.75,2
20110601|2010-11-26 07:00,26,672.95,675.35,672.95,675.35,4
20110601|2010-11-26 08:30,26,677.8,679.35,677.8,679.35,3
20110601|2010-11-26 11:00,26,682.6,683.3,682.6,683.3,2
20110601|2010-11-28 17:00,29,676.4,676.4,676.2,676.2,4
20110601|2010-11-28 18:30,29,671.85,671.9,671.85,671.9,2
20110601|2010-11-29 07:30,29,682.55,682.55,681.95,681.95,2
20110601|2010-11-29 08:30,29,682,682,682,682,1
20110601|2010-11-29 09:30,29,687.45,687.45,686.1,686.9,3
20110601|2010-11-29 10:00,29,691.1,691.1,691.1,691.1,1
20110601|2010-11-29 11:00,29,695.7,696.4,695.7,696.4,2
20110601|2010-11-29 17:00,30,694,694,694,694,1
20110601|2010-11-29 18:00,30,698.85,698.85,698.85,698.85,1
20110601|2010-11-29 20:00,30,696.7,696.7,696.7,696.7,1
20110601|2010-11-30 02:00,30,697.5,697.5,697.5,697.5,1
20110601|2010-11-30 02:30,30,695.35,695.35,695.35,695.35,1
20110601|2010-11-30 09:00,30,701.25,701.25,700.1,700.1,2
20110601|2010-11-30 09:30,30,699.4,699.4,699.35,699.35,2
20110601|2010-11-30 23:30,1,706.15,706.15,706.15,706.15,1
20110601|2010-12-01 00:00,1,706.1,706.1,706.1,706.1,1
20110601|2010-12-01 04:00,1,709,709,709,709,1
20110601|2010-12-01 06:30,1,715.15,715.85,715.15,715.85,4
20110601|2010-12-01 07:00,1,715.55,716.5,715.4,716.5,9
20110601|2010-12-01 07:30,1,716.5,716.5,716.15,716.15,2
20110601|2010-12-01 08:30,1,722,722,722,722,1
20110601|2010-12-01 10:00,1,729.85,729.85,729.85,729.85,1
20110601|2010-12-01 11:00,1,735,735,734,734,2
20110601|2010-12-01 13:00,1,738.25,740,738.25,740,30
20110601|2010-12-02 03:30,2,753.15,753.15,753.15,753.15,1
20110601|2010-12-02 07:30,2,739.7,739.7,739.7,739.7,1
20110601|2010-12-02 08:00,2,742.75,742.75,742.75,742.75,1
20110601|2010-12-02 09:00,2,749,760,749,760,39
20110601|2010-12-02 09:30,2,759.2,759.2,759.2,759.2,1
20110601|2010-12-02 10:00,2,760.8,775,760.8,775,47
20110601|2010-12-02 10:30,2,770,770,767.85,767.85,2
20110601|2010-12-02 12:30,2,761.45,761.45,761.35,761.35,2
20110601|2010-12-02 14:30,2,767.75,767.75,767.75,767.75,1
20110601|2010-12-02 19:30,3,765.35,765.35,765.35,765.35,1
20110601|2010-12-03 00:00,3,762.45,763.2,762.45,763.2,2
20110601|2010-12-03 04:00,3,765.3,765.3,765.3,765.3,1
20110601|2010-12-03 08:00,3,760.95,764.95,760.95,764.95,2
20110601|2010-12-03 09:30,3,776.45,776.45,775.8,775.8,10
20110601|2010-12-03 11:00,3,771.85,771.85,769.05,769.05,30
20110601|2010-12-03 14:30,3,769.95,769.95,769.95,769.95,1
20110601|2010-12-03 15:00,3,770.85,770.85,770.85,770.85,1
20110601|2010-12-05 18:00,6,771.8,771.95,771.8,771.95,2
20110601|2010-12-05 20:00,6,773.95,773.95,773.95,773.95,1
20110601|2010-12-05 22:00,6,775.95,775.95,775.95,775.95,1
20110601|2010-12-05 23:30,6,775.2,775.2,775.2,775.2,1
20110601|2010-12-06 03:30,6,767.7,767.7,767.7,767.7,1
20110601|2010-12-06 05:30,6,757.7,757.7,757.7,757.7,1
20110601|2010-12-06 10:30,6,764.7,764.7,764.7,764.7,1
20110601|2010-12-06 11:00,6,759,759,759,759,1
20110601|2010-12-06 11:30,6,755.8,755.8,755.8,755.8,1
20110601|2010-12-06 12:00,6,754.55,754.55,754.55,754.55,1
20110601|2010-12-06 21:30,7,765.2,765.2,765.2,765.2,2
20110601|2010-12-07 03:30,7,765.45,765.45,765.45,765.45,1
20110601|2010-12-07 04:00,7,765.65,765.65,765.65,765.65,2
20110601|2010-12-07 06:30,7,771.5,771.5,771.5,771.5,1
20110601|2010-12-07 07:00,7,769.85,769.85,769.85,769.85,1
20110601|2010-12-07 08:00,7,771.9,772.1,771.9,772.1,40
20110601|2010-12-07 08:30,7,765.9,765.9,764.1,764.1,4
20110601|2010-12-07 09:00,7,762.75,762.75,761.1,761.1,2
20110601|2010-12-07 09:30,7,755.5,757.3,755.25,757.3,3
20110601|2010-12-07 10:00,7,750,750,750,750,1
20110601|2010-12-07 11:00,7,746,746,726.1,729.35,5
20110601|2010-12-08 02:00,8,736.65,738.2,736.65,738.2,2
20110601|2010-12-08 08:00,8,731.2,731.2,731.2,731.2,3
20110601|2010-12-08 08:30,8,729,729,729,729,3
20110601|2010-12-08 09:00,8,726.85,726.85,717.75,717.75,4
20110601|2010-12-08 09:30,8,722.55,723.1,718.95,723.1,9
20110601|2010-12-08 10:00,8,724.5,724.5,724.5,724.5,1
20110601|2010-12-08 11:30,8,733.4,733.4,733.4,733.4,1
20110601|2010-12-08 12:30,8,730.8,730.8,730.8,730.8,2
20110601|2010-12-08 13:30,8,735.25,735.25,732.5,732.5,2
20110601|2010-12-08 15:30,8,728.7,728.7,728.7,728.7,1
20110601|2010-12-08 18:00,9,733.05,733.1,733.05,733.1,2
20110601|2010-12-08 18:30,9,733.6,735,733.35,735,9
20110601|2010-12-09 00:30,9,737,737,737,737,1
20110601|2010-12-09 01:00,9,738.35,738.35,738.35,738.35,1
20110601|2010-12-09 04:00,9,738.05,738.05,738.05,738.05,1
20110601|2010-12-09 10:00,9,741.75,741.75,741.75,741.75,1
20110601|2010-12-09 11:00,9,746.45,746.45,746.45,746.45,1
20110601|2010-12-09 19:00,10,739.1,739.1,739.1,739.1,1
20110601|2010-12-10 07:30,10,740.05,740.05,740.05,740.05,1
20110601|2010-12-10 09:00,10,730.2,730.2,730.2,730.2,1
20110601|2010-12-12 19:00,13,740,742.35,740,742.35,2
20110601|2010-12-12 21:00,13,741.35,742.35,741.35,742.35,2
20110601|2010-12-13 01:30,13,745.95,745.95,745.95,745.95,1
20110601|2010-12-13 03:00,13,747.4,748.45,747.4,748.45,3
20110601|2010-12-13 10:30,13,756.2,756.2,756.1,756.1,2
20110601|2010-12-13 11:00,13,752.85,752.85,752.85,752.85,1
20110601|2010-12-13 11:30,13,752.85,752.85,751.6,751.6,2
20110601|2010-12-13 12:00,13,755.7,755.7,755.7,755.7,1
20110601|2010-12-14 09:00,14,756.65,756.65,755.6,755.6,2
20110601|2010-12-14 09:30,14,757.75,757.75,757.75,757.75,1
20110601|2010-12-14 11:30,14,768.7,768.7,768.7,768.7,1
20110601|2010-12-14 14:00,14,762,762,762,762,1
20110601|2010-12-15 02:30,15,757,757,757,757,1
20110601|2010-12-15 04:30,15,747.45,747.45,747.45,747.45,1
20110601|2010-12-15 08:30,15,757.75,757.75,757.75,757.75,1
20110601|2010-12-15 09:00,15,760.7,760.7,760.7,760.7,1
20110601|2010-12-15 11:00,15,758.75,758.75,758.75,758.75,1
20110601|2010-12-15 20:00,16,750.95,750.95,750.95,750.95,1
20110601|2010-12-16 08:00,16,745.2,745.2,745.2,745.2,1
20110601|2010-12-16 09:00,16,732.05,734.45,732.05,734.45,2
20110601|2010-12-16 19:00,17,746.3,747.05,746.25,746.25,4
20110601|2010-12-16 20:00,17,746.45,746.45,746.45,746.45,1
20110601|2010-12-16 20:30,17,747.2,747.2,747.2,747.2,1
20110601|2010-12-17 00:00,17,745.15,745.15,745.1,745.1,2
20110601|2010-12-17 07:30,17,740,740,740,740,1
20110601|2010-12-17 10:30,17,741.8,741.8,741.8,741.8,1
20110601|2010-12-17 16:00,17,741,741,741,741,1
20110601|2010-12-20 12:00,20,744.6,744.6,744.6,744.6,1
20110601|2010-12-21 02:30,21,749.95,749.95,749.95,749.95,1
20110601|2010-12-21 10:00,21,752.7,752.7,752.5,752.5,2
20110601|2010-12-22 06:30,22,758,758,758,758,1
20110601|2010-12-23 08:00,23,755.55,755.55,755.55,755.55,1
20110601|2010-12-23 13:00,23,752.55,752.55,752.55,752.55,1
20110601|2010-12-27 07:30,27,760.7,760.7,760.7,760.7,1
20110601|2010-12-27 10:00,27,765.5,765.5,765.5,765.5,1
20110601|2010-12-27 13:30,27,773,773,773,773,1
20110601|2010-12-27 20:00,28,775,775,775,775,1
20110601|2010-12-27 21:30,28,775,775,775,775,1
20110601|2010-12-27 22:30,28,775,775,775,775,9
20110601|2010-12-28 00:00,28,775,775,775,775,12
20110601|2010-12-28 02:00,28,775,775,775,775,1
20110601|2010-12-28 02:30,28,775,775,775,775,16
20110601|2010-12-28 04:00,28,776.05,776.05,776.05,776.05,1
20110601|2010-12-28 07:30,28,778.95,778.95,778.95,778.95,1
20110601|2010-12-28 09:30,28,779.2,782,779.2,782,2
20110601|2010-12-28 10:00,28,784.95,784.95,784.95,784.95,1
20110601|2010-12-28 10:30,28,785.3,785.7,785.25,785.25,11
20110601|2010-12-28 11:00,28,785.2,785.2,785,785,2
20110601|2010-12-28 11:30,28,787.15,788.4,787.15,788.4,27
20110601|2010-12-29 08:00,29,794.8,795,794.8,795,3
20110601|2010-12-29 08:30,29,795,795.3,795,795.3,10
20110601|2010-12-29 09:00,29,796,796,796,796,1
20110601|2010-12-30 07:00,30,796.35,796.35,796.35,796.35,1
20110601|2010-12-30 08:00,30,800,800,800,800,1
20110601|2010-12-30 09:00,30,796.3,796.3,796.3,796.3,1
20110601|2010-12-30 10:00,30,798,798,798,798,10
20110601|2010-12-30 10:30,30,790,790,790,790,1
20110601|2010-12-30 17:00,31,790.45,790.45,790.45,790.45,1
20110601|2010-12-31 06:00,31,796,796,796,796,1
20110601|2010-12-31 09:00,31,797.5,797.5,797.5,797.5,1
20110601|2010-12-31 09:30,31,800,800,800,800,1
20110601|2010-12-31 10:30,31,801,801,801,801,1
20110601|2011-01-02 22:00,3,798.6,798.6,798.6,798.6,1
20110601|2011-01-03 04:30,3,806.7,806.7,806.7,806.7,1
20110601|2011-01-03 06:30,3,805.7,806.1,805.7,806.1,10
20110601|2011-01-03 13:00,3,800,800,800,800,1
20110601|2011-01-03 19:00,4,790,790,790,790,1
20110601|2011-01-04 02:00,4,790.6,790.6,790.6,790.6,1
20110601|2011-01-04 07:30,4,790.2,790.2,790.2,790.2,1
20110601|2011-01-04 09:00,4,780.05,780.05,780.05,780.05,1
20110601|2011-01-04 12:00,4,771.95,771.95,771.95,771.95,1
20110601|2011-01-04 22:30,5,773,773,773,773,1
20110601|2011-01-05 00:30,5,776,776,776,776,1
20110601|2011-01-05 04:30,5,760,760,760,760,5
20110601|2011-01-05 05:00,5,754.3,755,754.3,755,3
20110601|2011-01-05 07:30,5,756.5,758.5,756.5,758.5,19
20110601|2011-01-05 08:30,5,754,754,754,754,9
20110601|2011-01-05 09:00,5,754.9,754.95,754.85,754.95,3
20110601|2011-01-05 09:30,5,764,764,764,764,3
20110601|2011-01-05 10:00,5,765.45,765.45,765.45,765.45,1
20110601|2011-01-05 10:30,5,769,769,769,769,1
20110601|2011-01-05 11:00,5,773,773,773,773,1
20110601|2011-01-05 12:00,5,773,773,773,773,1
20110601|2011-01-06 05:00,6,768.5,768.5,766,766,3
20110601|2011-01-06 06:30,6,764.15,764.15,764.15,764.15,1
20110601|2011-01-06 08:00,6,770.2,771,770.2,771,3
20110601|2011-01-06 08:30,6,768,768,768,768,2
20110601|2011-01-06 10:00,6,761.55,761.55,761.55,761.55,1
20110601|2011-01-06 11:30,6,764.95,764.95,764.95,764.95,1
20110601|2011-01-06 12:30,6,765,766.45,765,766.45,2
20110601|2011-01-07 00:00,7,754,754,754,754,1
20110601|2011-01-07 00:30,7,757.5,757.5,757.5,757.5,2
20110601|2011-01-07 01:00,7,757.5,757.5,757.5,757.5,1
20110601|2011-01-07 02:00,7,750.6,750.6,750.05,750.05,2
20110601|2011-01-07 07:30,7,749,749,749,749,1
20110601|2011-01-07 08:00,7,755.9,755.9,755.9,755.9,1
20110601|2011-01-07 09:30,7,759.5,764,759.5,764,5
20110601|2011-01-07 10:30,7,759.1,761,759.1,759.5,8
20110601|2011-01-07 12:30,7,755,755,755,755,1
20110601|2011-01-10 00:00,10,759.75,759.75,759.75,759.75,2
20110601|2011-01-10 07:30,10,753.1,753.1,753.1,753.1,5
20110601|2011-01-10 08:00,10,757,757,757,757,5
20110601|2011-01-10 08:30,10,757.7,757.7,753,753,2
20110601|2011-01-10 17:30,11,755.25,755.25,755.25,755.25,1
20110601|2011-01-10 18:30,11,755.5,755.5,755.5,755.5,1
20110601|2011-01-11 02:30,11,763,763,763,763,1
20110601|2011-01-11 05:30,11,769.7,769.7,769.7,769.7,1
20110601|2011-01-11 08:00,11,778.6,779,778.6,779,4
20110601|2011-01-11 08:30,11,777,777,777,777,1
20110601|2011-01-11 10:00,11,780,780,780,780,3
20110601|2011-01-11 12:00,11,785.2,785.2,785.2,785.2,8
20110601|2011-01-12 08:00,12,806,806.3,806,806.3,2
20110601|2011-01-12 08:30,12,805.15,805.15,805.15,805.15,1
20110601|2011-01-12 09:30,12,802,802,802,802,1
20110601|2011-01-12 10:00,12,804.55,806.3,804.55,806.3,7
20110601|2011-01-12 11:30,12,808,808,808,808,7
20110601|2011-01-12 12:00,12,810,814,810,814,5
20110601|2011-01-12 12:30,12,811.95,811.95,811.85,811.85,6
20110601|2011-01-12 13:00,12,811.25,811.25,811.25,811.25,1
20110601|2011-01-13 02:30,13,810.35,810.35,810.35,810.35,1
20110601|2011-01-13 04:00,13,808.9,808.9,808.9,808.9,1
20110601|2011-01-13 08:30,13,822.95,822.95,818.95,818.95,2
20110601|2011-01-13 09:30,13,816.2,817.15,816.2,817.15,2
20110601|2011-01-13 11:00,13,814.15,814.15,814.15,814.15,1
20110601|2011-01-13 22:30,14,809.8,809.8,809.8,809.8,1
20110601|2011-01-14 04:00,14,802.15,802.15,802.15,802.15,4
20110601|2011-01-14 09:00,14,799.95,799.95,799,799,3
20110601|2011-01-14 09:30,14,795.2,795.2,795.2,795.2,1
20110601|2011-01-14 11:00,14,790.15,797,790,797,3
20110601|2011-01-14 13:00,14,794.75,795,794.5,795,3
20110601|2011-01-14 14:30,14,797.65,797.65,797.65,797.65,1
20110601|2011-01-17 05:00,18,790,790,790,790,1
20110601|2011-01-17 07:00,18,794.6,794.6,794.6,794.6,2
20110601|2011-01-17 10:00,18,797.9,797.9,797.9,797.9,1
20110601|2011-01-18 03:30,18,808.85,808.85,808.4,808.85,20
20110601|2011-01-18 04:00,18,808.55,808.55,808.55,808.55,1
20110601|2011-01-18 05:00,18,807,808.5,807,808.5,3
20110601|2011-01-18 07:00,18,806.85,806.85,806.85,806.85,2
20110601|2011-01-18 07:30,18,809.25,809.25,809.25,809.25,1
20110601|2011-01-18 08:00,18,807.55,807.55,807.55,807.55,1
20110601|2011-01-18 09:00,18,807,810.1,807,809.55,8
20110601|2011-01-18 11:00,18,809.75,809.75,809.75,809.75,2
20110601|2011-01-18 12:30,18,811.25,811.25,811.25,811.25,1
20110601|2011-01-18 14:00,18,814.65,814.65,814.65,814.65,1
20110601|2011-01-18 23:30,19,820.45,820.45,820.45,820.45,1
20110601|2011-01-19 02:00,19,825.1,825.1,825.1,825.1,1
20110601|2011-01-19 04:30,19,824.55,824.6,824.55,824.6,2
20110601|2011-01-19 06:30,19,824.1,824.5,824.1,824.5,2
20110601|2011-01-19 07:30,19,824.45,824.5,823.95,823.95,3
20110601|2011-01-19 08:00,19,824.5,824.5,824.5,824.5,1
20110601|2011-01-19 08:30,19,822.1,822.1,822.1,822.1,1
20110601|2011-01-19 09:00,19,828.35,828.35,821,821,3
20110601|2011-01-19 09:30,19,821.75,821.75,821.75,821.75,5
20110601|2011-01-19 10:00,19,824.3,825.3,824.3,825.3,2
20110601|2011-01-19 10:30,19,823.75,824.65,823.75,824.65,2
20110601|2011-01-19 11:00,19,823.5,823.5,823.5,823.5,5
20110601|2011-01-19 11:30,19,823,823,823,823,5
20110601|2011-01-19 12:00,19,821.65,821.65,819.9,819.9,3
20110601|2011-01-19 13:30,19,816.5,816.5,816.5,816.5,3
20110601|2011-01-19 14:00,19,815,815,809.15,809.5,4
20110601|2011-01-19 17:30,20,814.2,814.2,814.2,814.2,1
20110601|2011-01-19 18:30,20,810.65,810.65,810.65,810.65,1
20110601|2011-01-20 02:00,20,805.2,805.2,805.2,805.2,1
20110601|2011-01-20 07:30,20,800.45,804.2,799,801.5,47
20110601|2011-01-20 08:00,20,805,805,801.35,801.35,5
20110601|2011-01-20 10:30,20,807.45,807.45,807.45,807.45,1
20110601|2011-01-20 14:30,20,814.6,814.6,814.6,814.6,1
20110601|2011-01-20 18:00,21,810.55,810.55,810.55,810.55,1
20110601|2011-01-21 05:30,21,815.5,815.5,815.5,815.5,1
20110601|2011-01-21 09:30,21,814.95,814.95,814.95,814.95,1
20110601|2011-01-21 10:30,21,815.6,815.6,815.6,815.6,1
20110601|2011-01-21 11:00,21,817,817,817,817,1
20110601|2011-01-21 12:30,21,824,824,824,824,1
20110601|2011-01-21 13:00,21,823.45,823.45,823.45,823.45,1
20110601|2011-01-23 22:00,24,827.55,827.55,827.55,827.55,1
20110601|2011-01-24 04:30,24,820,820,820,820,1
20110601|2011-01-24 05:00,24,818,818,818,818,1
20110601|2011-01-24 07:00,24,818.85,818.85,818.85,818.85,1
20110601|2011-01-24 08:00,24,817,817,817,817,1
20110601|2011-01-24 09:00,24,815.95,815.95,815.95,815.95,1
20110601|2011-01-24 14:00,24,814.6,814.6,812.2,812.2,3
20110601|2011-01-24 18:30,25,807.65,807.65,807.65,807.65,1
20110601|2011-01-24 20:00,25,801.5,801.5,801.5,801.5,1
20110601|2011-01-24 20:30,25,801.5,801.5,801.5,801.5,1
20110601|2011-01-24 23:00,25,800,800,800,800,1
20110601|2011-01-24 23:30,25,799.1,799.1,799.1,799.1,4
20110601|2011-01-25 03:30,25,783.2,783.2,781.75,781.75,17
20110601|2011-01-25 05:30,25,792.8,792.8,792.8,792.8,1
20110601|2011-01-25 06:00,25,790.75,792.45,790.7,792.45,7
20110601|2011-01-25 06:30,25,786.8,786.8,785,785,21
20110601|2011-01-25 07:00,25,784,784,784,784,1
20110601|2011-01-25 09:30,25,785.25,785.9,785.25,785.9,2
20110601|2011-01-25 10:00,25,785.35,785.35,785.35,785.35,1
20110601|2011-01-25 10:30,25,780.2,781.35,780.15,781.35,4
20110601|2011-01-25 11:30,25,789,789,789,789,1
20110601|2011-01-25 14:30,25,783.2,783.2,783.2,783.2,3
20110601|2011-01-25 15:00,25,785.35,785.35,785.35,785.35,2
20110601|2011-01-25 17:30,26,783.85,783.85,783.85,783.85,1
20110601|2011-01-25 19:00,26,788.7,788.7,788.7,788.7,1
20110601|2011-01-25 19:30,26,788.6,789.5,788.6,789.5,2
20110601|2011-01-26 01:30,26,793.8,793.8,793.8,793.8,2
20110601|2011-01-26 02:00,26,798.7,800,798.7,800,4
20110601|2011-01-26 04:00,26,798.35,798.6,798.35,798.6,2
20110601|2011-01-26 04:30,26,799.4,799.4,799.4,799.4,1
20110601|2011-01-26 07:30,26,791.5,791.5,791.5,791.5,1
20110601|2011-01-26 09:00,26,793.5,793.5,793.5,793.5,1
20110601|2011-01-26 09:30,26,794.75,795.25,794.75,795.25,2
20110601|2011-01-26 10:30,26,797.05,797.05,793.8,793.8,27
20110601|2011-01-26 11:30,26,805,805,805,805,1
20110601|2011-01-26 14:30,26,816.8,817,816.8,817,9
20110601|2011-01-26 15:00,26,816.8,816.8,816.8,816.8,1
20110601|2011-01-26 18:30,27,818.7,819.1,818.7,819.1,4
20110601|2011-01-27 00:00,27,814.5,814.5,814,814,2
20110601|2011-01-27 02:30,27,809.35,809.35,809.35,809.35,1
20110601|2011-01-27 03:00,27,809.75,809.75,809.75,809.75,1
20110601|2011-01-27 05:30,27,808.8,808.8,805.1,807.7,56
20110601|2011-01-27 06:00,27,807.45,807.45,806.8,806.8,45
20110601|2011-01-27 06:30,27,808.15,808.15,807.85,807.85,2
20110601|2011-01-27 07:00,27,807.8,807.8,806.9,806.9,2
20110601|2011-01-27 07:30,27,818,818,818,818,1
20110601|2011-01-27 08:30,27,815.25,815.25,815.25,815.25,1
20110601|2011-01-27 09:30,27,819.8,819.8,816,816,4
20110601|2011-01-27 10:00,27,816,816,816,816,2
20110601|2011-01-27 10:30,27,807.3,808.6,807.3,808.6,4
20110601|2011-01-27 11:00,27,812.2,812.2,812.2,812.2,1
20110601|2011-01-27 11:30,27,815.2,815.2,815.2,815.2,1
20110601|2011-01-27 12:30,27,812.3,812.3,812.3,812.3,1
20110601|2011-01-27 13:30,27,808.5,808.5,808.5,808.5,3
20110601|2011-01-27 14:30,27,807,807,807,807,1
20110601|2011-01-27 19:30,28,799.35,799.35,799.35,799.35,1
20110601|2011-01-27 21:00,28,805.5,805.5,805.5,805.5,1
20110601|2011-01-28 01:30,28,798.8,798.8,796.45,796.45,5
20110601|2011-01-28 07:30,28,809.75,809.75,809.75,809.75,1
20110601|2011-01-28 08:00,28,807.95,807.95,805.15,805.15,2
20110601|2011-01-28 08:30,28,811.5,811.5,811.5,811.5,1
20110601|2011-01-28 09:00,28,813.65,816.4,813.65,814.85,7
20110601|2011-01-28 09:30,28,815.8,815.8,815.65,815.65,2
20110601|2011-01-28 10:00,28,815.4,815.4,815.4,815.4,1
20110601|2011-01-28 11:00,28,817.5,818.25,817.5,818.25,2
20110601|2011-01-28 11:30,28,818.15,819.7,818.15,819.7,2
20110601|2011-01-28 12:00,28,816,817.15,816,816.2,9
20110601|2011-01-28 12:30,28,813.6,815.2,812.55,815.2,12
20110601|2011-01-28 13:00,28,815.85,815.85,815.85,815.85,2
20110601|2011-01-31 07:00,31,811.5,811.5,811.5,811.5,1
20110601|2011-01-31 08:00,31,807.5,807.5,807.5,807.5,1
20110601|2011-01-31 08:30,31,813.1,814.15,813.1,814.15,6
20110601|2011-01-31 09:00,31,817,817,817,817,1
20110601|2011-01-31 09:30,31,817.9,817.9,817.9,817.9,1
20110601|2011-01-31 10:30,31,817.7,817.7,817.7,817.7,1
20110601|2011-01-31 11:00,31,817.75,821.65,817.75,820.95,6
20110601|2011-01-31 11:30,31,822,823.5,821.7,822.1,9
20110601|2011-01-31 12:00,31,816.5,816.5,816,816,3
20110601|2011-01-31 14:00,31,815.5,815.5,815.5,815.5,1
20110601|2011-01-31 18:30,1,825.5,825.5,825.5,825.5,1
20110601|2011-01-31 21:30,1,825.35,825.35,825.35,825.35,1
20110601|2011-01-31 23:00,1,824.3,824.3,824.25,824.25,2
20110601|2011-02-01 00:00,1,824.85,825.25,824.85,824.85,4
20110601|2011-02-01 04:30,1,823,823,823,823,1
20110601|2011-02-01 06:30,1,822.65,822.65,822.65,822.65,1
20110601|2011-02-01 07:00,1,824.3,824.3,824.3,824.3,2
20110601|2011-02-01 07:30,1,823.8,824.6,823.55,823.55,3
20110601|2011-02-01 08:00,1,825.45,825.45,825.45,825.45,1
20110601|2011-02-01 09:00,1,820,820,820,820,1
20110601|2011-02-01 10:30,1,824.8,824.8,824.8,824.8,1
20110601|2011-02-01 11:30,1,825.3,825.35,825.2,825.2,3
20110601|2011-02-01 18:00,2,823.95,823.95,823.95,823.95,1
20110601|2011-02-02 02:00,2,827.7,830,827.7,830,6
20110601|2011-02-02 03:30,2,826,826,826,826,2
20110601|2011-02-02 06:30,2,821.4,822.15,821.4,822.15,3
20110601|2011-02-02 08:00,2,820.65,820.65,820.65,820.65,1
20110601|2011-02-02 08:30,2,821.6,821.7,820.65,821.7,3
20110601|2011-02-02 10:30,2,818.4,818.4,818.4,818.4,1
20110601|2011-02-02 11:00,2,814.3,814.3,814.3,814.3,1
20110601|2011-02-02 11:30,2,815,815,814.55,814.55,3
20110601|2011-02-02 13:00,2,817.4,818.6,817.4,818.6,2
20110601|2011-02-02 13:30,2,816.65,816.65,816.65,816.65,1
20110601|2011-02-02 15:00,2,816.85,816.85,816.85,816.85,1
20110601|2011-02-02 23:30,3,815.95,815.95,815.95,815.95,1
20110601|2011-02-03 07:00,3,809,809,809,809,1
20110601|2011-02-03 09:00,3,808.25,808.25,807.4,807.4,4
20110601|2011-02-03 09:30,3,811,811,811,811,1
20110601|2011-02-03 11:30,3,818.65,822.5,818.65,821.15,6
20110601|2011-02-03 13:00,3,818.5,818.5,818.5,818.5,1
20110601|2011-02-03 15:00,3,823,823,823,823,1
20110601|2011-02-03 20:30,4,821.55,821.55,821.55,821.55,1
20110601|2011-02-04 02:00,4,815,815,815,815,2
20110601|2011-02-04 03:00,4,815,815,815,815,9
20110601|2011-02-04 04:30,4,816.6,816.6,816.6,816.6,1
20110601|2011-02-04 05:00,4,816.7,816.7,816.7,816.7,2
20110601|2011-02-04 06:00,4,817.6,817.6,817.6,817.6,3
20110601|2011-02-04 06:30,4,818.05,818.05,818.05,818.05,1
20110601|2011-02-04 08:30,4,822.3,823.2,822.3,823.2,2
20110601|2011-02-04 09:00,4,825.05,825.05,825.05,825.05,1
20110601|2011-02-04 09:30,4,832,835,829.4,829.4,16
20110601|2011-02-04 10:00,4,821.6,821.6,821,821,2
20110601|2011-02-04 10:30,4,818.7,819.15,818.7,819.15,4
20110601|2011-02-04 11:30,4,817.5,817.5,817.5,817.5,1
20110601|2011-02-04 13:30,4,815,815,815,815,1
20110601|2011-02-06 18:00,7,815.9,816.85,815.9,816.85,3
20110601|2011-02-06 18:30,7,817.35,817.35,817.35,817.35,1
20110601|2011-02-06 19:30,7,819.45,819.45,819.45,819.45,1
20110601|2011-02-06 20:00,7,821.5,821.5,821.5,821.5,1
20110601|2011-02-06 21:30,7,822.5,822.5,822.5,822.5,1
20110601|2011-02-06 23:00,7,817,817,817,817,1
20110601|2011-02-07 04:30,7,822,822,822,822,7
20110601|2011-02-07 05:00,7,822.1,822.1,820.5,820.5,4
20110601|2011-02-07 06:00,7,819,819,819,819,1
20110601|2011-02-07 07:30,7,820.15,820.15,820.15,820.15,1
20110601|2011-02-07 08:00,7,822.2,822.2,822.2,822.2,1
20110601|2011-02-07 11:00,7,820.45,820.45,820.45,820.45,1
20110601|2011-02-07 11:30,7,821.4,821.4,819.95,821.1,3
20110601|2011-02-07 12:00,7,819.95,819.95,819.95,819.95,5
20110601|2011-02-07 13:30,7,819,819,819,819,5
20110601|2011-02-07 14:00,7,819.5,819.5,819.5,819.5,1
20110601|2011-02-07 19:30,8,820.1,820.1,820.1,820.1,1
20110601|2011-02-07 23:00,8,823.45,823.45,822,822,3
20110601|2011-02-08 01:30,8,834,834,834,834,5
20110601|2011-02-08 03:00,8,827,827,827,827,1
20110601|2011-02-08 03:30,8,829.9,829.9,829.9,829.9,1
20110601|2011-02-08 04:00,8,829.8,829.8,829.8,829.8,1
20110601|2011-02-08 04:30,8,820.1,820.1,820.1,820.1,1
20110601|2011-02-08 06:00,8,820.45,820.45,820.45,820.45,1
20110601|2011-02-08 07:00,8,820,820.95,820,820.95,2
20110601|2011-02-08 08:00,8,824.8,826.25,824.8,826.1,4
20110601|2011-02-08 08:30,8,825.5,825.5,825.5,825.5,2
20110601|2011-02-08 09:00,8,829.8,832.5,829.8,832.5,19
20110601|2011-02-08 09:30,8,832.5,833.1,830.85,830.85,3
20110601|2011-02-08 10:00,8,833.5,834.3,833.5,834.25,37
20110601|2011-02-08 10:30,8,836,840.45,836,838.95,139
20110601|2011-02-08 11:00,8,836.5,836.5,836.5,836.5,1
20110601|2011-02-08 11:30,8,839.85,840.85,838.8,838.8,6
20110601|2011-02-08 12:00,8,838.15,838.15,838.15,838.15,4
20110601|2011-02-08 12:30,8,837.5,839.8,837.5,839.8,2
20110601|2011-02-08 13:00,8,839.5,839.5,839.5,839.5,1
20110601|2011-02-08 14:00,8,836.55,836.55,836.55,836.55,1
20110601|2011-02-08 14:30,8,837.95,837.95,837.95,837.95,1
20110601|2011-02-08 20:00,9,838.75,838.75,838.75,838.75,1
20110601|2011-02-09 00:00,9,837.45,837.45,837.45,837.45,1
20110601|2011-02-09 06:00,9,837.45,837.45,837.45,837.45,1
20110601|2011-02-09 07:00,9,840.2,840.2,837.5,837.5,4
20110601|2011-02-09 08:30,9,837.55,837.55,834.15,834.5,19
20110601|2011-02-09 09:00,9,835.3,836.25,835.3,836.25,4
20110601|2011-02-09 09:30,9,835.9,835.9,835.9,835.9,1
20110601|2011-02-09 10:00,9,832.85,832.85,832.85,832.85,1
20110601|2011-02-09 10:30,9,825.7,827.85,825.7,827.85,5
20110601|2011-02-09 11:30,9,830,830,828.4,828.6,4
20110601|2011-02-09 12:00,9,830.4,830.4,830.4,830.4,1
20110601|2011-02-09 12:30,9,831.4,831.4,831.4,831.4,1
20110601|2011-02-09 13:00,9,830.6,830.6,830.6,830.6,1
20110601|2011-02-09 14:00,9,828.65,828.65,828.65,828.65,1
20110601|2011-02-10 00:00,10,829.6,829.6,829.6,829.6,1
20110601|2011-02-10 03:30,10,820,820,819.7,820,4
20110601|2011-02-10 05:00,10,819.8,819.8,819.8,819.8,1
20110601|2011-02-10 07:00,10,820.8,822,820.15,822,4
20110601|2011-02-10 07:30,10,819,819,818,818.05,5
20110601|2011-02-10 08:30,10,821.6,822.6,821.2,821.2,15
20110601|2011-02-10 09:00,10,823.25,823.25,823.25,823.25,1
20110601|2011-02-10 10:00,10,823.95,828.05,823.95,827.7,12
20110601|2011-02-10 10:30,10,827.7,827.7,827.7,827.7,1
20110601|2011-02-10 11:30,10,822.6,822.6,822.3,822.3,4
20110601|2011-02-10 14:00,10,819.85,819.85,818.7,818.7,10
20110601|2011-02-10 18:30,11,824.5,824.5,824.5,824.5,1
20110601|2011-02-11 07:30,11,830,830.5,824.75,824.75,3
20110601|2011-02-11 08:00,11,823.6,823.7,822.55,823.5,18
20110601|2011-02-11 08:30,11,824.3,825.1,824.3,824.8,11
20110601|2011-02-11 09:00,11,826.6,826.6,826.6,826.6,5
20110601|2011-02-11 09:30,11,824.5,824.5,820.35,821.5,53
20110601|2011-02-11 10:00,11,820,820,820,820,10
20110601|2011-02-11 11:00,11,815.4,815.4,808.25,808.25,56
20110601|2011-02-11 11:30,11,815,816.8,815,815.85,12
20110601|2011-02-11 12:00,11,816.65,816.65,816.65,816.65,1
20110601|2011-02-11 12:30,11,815.7,815.7,815,815,17
20110601|2011-02-13 18:00,14,817.8,817.8,817.8,817.8,3
20110601|2011-02-13 18:30,14,817.8,817.8,817,817,3
20110601|2011-02-14 01:30,14,823.6,823.6,823.6,823.6,1
20110601|2011-02-14 02:00,14,827.1,827.1,827.1,827.1,1
20110601|2011-02-14 02:30,14,826.85,826.85,826.85,826.85,1
20110601|2011-02-14 03:00,14,830,830,830,830,1
20110601|2011-02-14 04:00,14,825.55,825.55,825.55,825.55,1
20110601|2011-02-14 04:30,14,824,824,824,824,1
20110601|2011-02-14 06:00,14,823.25,823.25,822.9,822.9,10
20110601|2011-02-14 06:30,14,823.35,823.35,821.4,822.6,6
20110601|2011-02-14 07:00,14,821.75,821.75,821.75,821.75,1
20110601|2011-02-14 07:30,14,823.2,824.6,823.2,824.6,10
20110601|2011-02-14 08:00,14,826.2,830.1,826.2,827.5,34
20110601|2011-02-14 08:30,14,831.1,833.05,829.75,832.25,24
20110601|2011-02-14 09:00,14,833.25,837.15,833.25,837.15,149
20110601|2011-02-14 09:30,14,836,836.55,833.5,833.5,62
20110601|2011-02-14 10:00,14,834,836.45,833.5,836.45,15
20110601|2011-02-14 10:30,14,833.5,833.5,833.5,833.5,13
20110601|2011-02-14 11:00,14,832.5,832.5,832.5,832.5,12
20110601|2011-02-14 11:30,14,834.4,834.7,833.6,834.5,6
20110601|2011-02-14 12:00,14,833,833,832.5,832.5,13
20110601|2011-02-14 13:00,14,834.9,837,834.9,837,62
20110601|2011-02-14 14:30,14,834.8,834.8,834.4,834.8,8
20110601|2011-02-14 15:00,14,835,835,835,835,3
20110601|2011-02-14 17:00,15,833.65,833.65,833.65,833.65,1
20110601|2011-02-14 19:00,15,838,838,838,838,3
20110601|2011-02-14 20:30,15,837.9,838,837.9,838,4
20110601|2011-02-15 00:30,15,837.9,837.9,836.65,836.65,5
20110601|2011-02-15 01:00,15,836.7,836.7,836.7,836.7,1
20110601|2011-02-15 03:30,15,836,840,836,837.4,27
20110601|2011-02-15 04:00,15,838.95,838.95,838.95,838.95,1
20110601|2011-02-15 05:00,15,836.35,836.35,836.35,836.35,2
20110601|2011-02-15 06:00,15,836.25,836.25,836.25,836.25,2
20110601|2011-02-15 06:30,15,839.2,839.2,839.2,839.2,1
20110601|2011-02-15 07:00,15,843,845,843,843.7,67
20110601|2011-02-15 07:30,15,843.85,850,843.85,849.95,44
20110601|2011-02-15 08:00,15,849.75,849.75,844,844,45
20110601|2011-02-15 09:00,15,842.55,842.55,840,840,24
20110601|2011-02-15 09:30,15,840.5,842.6,840.5,842.6,14
20110601|2011-02-15 10:30,15,841.5,841.5,838,838,30
20110601|2011-02-15 11:00,15,838,838,838,838,2
20110601|2011-02-15 11:30,15,839.8,843.5,839.8,843.5,2
20110601|2011-02-15 12:00,15,841.8,841.8,841.8,841.8,1
20110601|2011-02-15 12:30,15,840.7,840.7,840.7,840.7,3
20110601|2011-02-15 13:00,15,839.75,840.1,839.75,840.1,3
20110601|2011-02-15 13:30,15,840.7,840.7,840.7,840.7,1
20110601|2011-02-15 14:00,15,843,844.85,843,844.85,5
20110601|2011-02-15 20:00,16,839.5,839.5,839.5,839.5,1
20110601|2011-02-15 21:00,16,840.65,840.65,840.65,840.65,1
20110601|2011-02-15 21:30,16,839.75,839.75,839.75,839.75,1
20110601|2011-02-15 23:00,16,839.15,839.15,839.15,839.15,1
20110601|2011-02-16 00:30,16,837,839,837,839,3
20110601|2011-02-16 01:00,16,839.9,840.2,839.9,840.2,3
20110601|2011-02-16 01:30,16,841.7,842.8,841.7,842.8,3
20110601|2011-02-16 02:00,16,843,843.7,843,843,4
20110601|2011-02-16 02:30,16,845.7,845.7,845.7,845.7,1
20110601|2011-02-16 03:00,16,846.7,847.1,846.4,846.4,3
20110601|2011-02-16 03:30,16,845.7,846.2,845.7,845.7,9
20110601|2011-02-16 04:00,16,845.7,845.7,845.7,845.7,1
20110601|2011-02-16 04:30,16,845.25,845.25,845.25,845.25,1
20110601|2011-02-16 05:00,16,843.4,843.4,840,840,12
20110601|2011-02-16 06:00,16,840.1,840.1,840.1,840.1,1
20110601|2011-02-16 07:30,16,843,843,840.1,840.1,18
20110601|2011-02-16 08:00,16,842.3,846,842.25,845.9,36
20110601|2011-02-16 08:30,16,844.75,844.75,839.75,842.45,10
20110601|2011-02-16 09:00,16,842.65,842.65,836,836.25,108
20110601|2011-02-16 09:30,16,837.35,843.1,837.35,842.2,6
20110601|2011-02-16 10:00,16,842.4,842.5,842.4,842.45,5
20110601|2011-02-16 10:30,16,842.45,842.45,839.6,839.95,8
20110601|2011-02-16 11:00,16,845,845,842.85,842.85,5
20110601|2011-02-16 11:30,16,839.85,840.45,839.85,840.45,12
20110601|2011-02-16 12:00,16,840.6,841.4,840.6,841.4,4
20110601|2011-02-16 12:30,16,839.5,839.5,835,837.15,9
20110601|2011-02-16 13:30,16,840.4,840.4,840.4,840.4,4
20110601|2011-02-16 14:30,16,842.1,842.1,842.1,842.1,1
20110601|2011-02-16 15:30,16,842.4,842.4,842.4,842.4,1
20110601|2011-02-16 19:00,17,841,844,841,844,9
20110601|2011-02-16 19:30,17,846,847.8,846,847.8,16
20110601|2011-02-16 21:00,17,846.5,846.5,846,846,5
20110601|2011-02-16 22:30,17,846,846,846,846,3
20110601|2011-02-17 02:30,17,844.1,844.1,844.1,844.1,10
20110601|2011-02-17 03:00,17,842.3,842.3,842,842,3
20110601|2011-02-17 03:30,17,840.35,840.35,838.8,838.85,5
20110601|2011-02-17 04:00,17,841.4,841.4,836.75,836.75,3
20110601|2011-02-17 04:30,17,838.1,838.1,838.1,838.1,1
20110601|2011-02-17 05:00,17,838.5,839.5,835,839.5,9
20110601|2011-02-17 06:00,17,839.8,839.8,839.8,839.8,1
20110601|2011-02-17 07:30,17,843.5,843.5,843.5,843.5,3
20110601|2011-02-17 08:00,17,840.6,841.2,840.2,840.2,19
20110601|2011-02-17 08:30,17,838.9,838.9,838.9,838.9,1
20110601|2011-02-17 09:00,17,839,839,838.4,838.4,2
20110601|2011-02-17 09:30,17,840.5,840.9,840.25,840.9,5
20110601|2011-02-17 10:00,17,842.7,843.6,842.7,843.6,3
20110601|2011-02-17 10:30,17,842.65,842.65,841.35,842,5
20110601|2011-02-17 11:00,17,842.7,843.65,842.7,843.65,12
20110601|2011-02-17 11:30,17,842.65,845,842.2,845,80
20110601|2011-02-17 12:00,17,845,845,844.6,844.6,13
20110601|2011-02-17 12:30,17,845,845.15,843.85,843.85,12
20110601|2011-02-17 13:30,17,845.7,845.7,845.7,845.7,1
20110601|2011-02-17 14:00,17,845.55,845.55,845.55,845.55,1
20110601|2011-02-17 14:30,17,845.65,845.65,845.65,845.65,1
20110601|2011-02-17 17:30,18,846.25,846.25,846.25,846.25,3
20110601|2011-02-17 19:30,18,846.65,846.65,846.65,846.65,2
20110601|2011-02-17 20:00,18,846.3,846.3,846.3,846.3,1
20110601|2011-02-17 20:30,18,847.3,847.3,847.3,847.3,1
20110601|2011-02-17 21:30,18,847.6,847.6,847.6,847.6,2
20110601|2011-02-17 22:00,18,847.45,848.25,847.45,848.25,2
20110601|2011-02-17 22:30,18,848.6,849.3,848.6,849.05,11
20110601|2011-02-17 23:30,18,848.3,848.3,848.15,848.15,6
20110601|2011-02-18 00:00,18,848.15,848.3,846.65,846.65,9
20110601|2011-02-18 00:30,18,846.55,848,846.55,848,9
20110601|2011-02-18 01:00,18,846.85,847.55,846.85,847.55,5
20110601|2011-02-18 02:00,18,848.5,848.55,848.5,848.55,7
20110601|2011-02-18 02:30,18,849,849,849,849,2
20110601|2011-02-18 03:00,18,848.15,848.35,847.05,847.05,3
20110601|2011-02-18 03:30,18,845.05,845.05,845,845,3
20110601|2011-02-18 04:00,18,843.85,846.2,843.85,846.2,10
20110601|2011-02-18 04:30,18,845.7,852,845.7,852,29
20110601|2011-02-18 05:00,18,849.7,851,849.55,851,4
20110601|2011-02-18 06:30,18,848.45,850,848.45,849,4
20110601|2011-02-18 07:00,18,847.05,847.65,845,845,8
20110601|2011-02-18 07:30,18,847,850.2,847,849.9,10
20110601|2011-02-18 08:00,18,848.75,848.75,848.5,848.5,3
20110601|2011-02-18 08:30,18,847,847,846.7,846.7,3
20110601|2011-02-18 09:00,18,850,854,850,854,29
20110601|2011-02-18 09:30,18,854,855,853,855,21
20110601|2011-02-18 10:00,18,855,856,854.45,856,61
20110601|2011-02-18 10:30,18,858,859.55,856.6,856.6,5
20110601|2011-02-18 11:00,18,856.8,857,856.8,857,5
20110601|2011-02-18 11:30,18,858.7,859.95,858.3,858.3,19
20110601|2011-02-18 12:00,18,858.75,858.75,854.15,854.15,20
20110601|2011-02-18 12:30,18,854,854,852,852,13
20110601|2011-02-18 13:00,18,851.4,851.4,849,849,5
20110601|2011-02-18 13:30,18,851.7,851.7,851.7,851.7,1
20110601|2011-02-18 14:00,18,850.8,851.25,850.8,851.25,6
20110601|2011-02-18 14:30,18,852,852,852,852,2
20110601|2011-02-18 15:00,18,851.75,851.75,850.3,850.3,2
20110601|2011-02-20 17:30,22,855.25,855.25,855.25,855.25,1
20110601|2011-02-20 18:00,22,858.6,858.6,858.45,858.45,10
20110601|2011-02-20 19:30,22,860.3,860.3,859.2,859.2,2
20110601|2011-02-20 20:00,22,858.6,858.6,858.6,858.6,1
20110601|2011-02-20 20:30,22,858.75,858.75,858.75,858.75,2
20110601|2011-02-20 21:00,22,859,859,859,859,1
20110601|2011-02-20 21:30,22,859,859,859,859,3
20110601|2011-02-20 22:00,22,859.9,859.9,859.9,859.9,2
20110601|2011-02-20 23:30,22,859.5,859.5,859.5,859.5,3
20110601|2011-02-21 00:00,22,857,857,856,856,17
20110601|2011-02-21 00:30,22,856,856,856,856,12
20110601|2011-02-21 01:00,22,857.7,857.7,857.7,857.7,4
20110601|2011-02-21 01:30,22,860.15,863.2,858.5,858.5,16
20110601|2011-02-21 02:30,22,861.15,862.35,861.15,862.35,2
20110601|2011-02-21 03:00,22,861.8,862,859.65,859.65,10
20110601|2011-02-21 03:30,22,859.65,860,859.65,859.65,3
20110601|2011-02-21 04:00,22,858.5,858.55,858.05,858.55,8
20110601|2011-02-21 04:30,22,860.85,861.5,860.85,861.5,2
20110601|2011-02-21 05:00,22,861.95,862.2,861.1,861.1,4
20110601|2011-02-21 05:30,22,863.1,863.1,860.7,860.7,4
20110601|2011-02-21 06:30,22,859.15,859.75,859.1,859.75,4
20110601|2011-02-21 07:00,22,859,859.1,858.1,859.1,3
20110601|2011-02-21 07:30,22,857.3,860.05,856.9,860.05,18
20110601|2011-02-21 08:00,22,860.3,861.65,860.3,861.65,10
20110601|2011-02-21 08:30,22,861.7,862.55,861.7,862.3,4
20110601|2011-02-21 09:00,22,862.45,862.45,862.2,862.45,5
20110601|2011-02-21 09:30,22,861.7,861.7,861.7,861.7,1
20110601|2011-02-21 10:00,22,862.15,862.15,861,861,7
20110601|2011-02-21 10:30,22,862.4,862.4,862.4,862.4,1
20110601|2011-02-21 11:00,22,863.7,863.7,862.5,862.5,9
20110601|2011-02-21 11:30,22,860.85,861.1,859.25,859.25,9
20110601|2011-02-21 12:00,22,860.75,860.75,860.75,860.75,1
20110601|2011-02-21 17:00,22,859.15,860.45,859.15,860.45,2
20110601|2011-02-21 18:00,22,862.5,863.2,862.5,863.15,6
20110601|2011-02-21 18:30,22,862.05,862.05,862.05,862.05,1
20110601|2011-02-21 19:00,22,862.05,862.05,862.05,862.05,1
20110601|2011-02-21 19:30,22,860.45,860.45,860,860.2,5
20110601|2011-02-21 20:00,22,858.2,858.2,856.65,856.65,7
20110601|2011-02-21 21:00,22,855.95,856,855.95,856,3
20110601|2011-02-21 21:30,22,856.7,856.7,856,856,4
20110601|2011-02-21 22:30,22,856,856.7,856,856.7,2
20110601|2011-02-21 23:30,22,855,855,855,855,1
20110601|2011-02-22 00:00,22,854,854,854,854,1
20110601|2011-02-22 00:30,22,857.45,857.45,857.45,857.45,1
20110601|2011-02-22 01:00,22,855.7,855.7,855.7,855.7,2
20110601|2011-02-22 01:30,22,854.3,855.55,854.3,855.5,3
20110601|2011-02-22 02:00,22,854.05,854.05,845,845.6,24
20110601|2011-02-22 02:30,22,845.4,846.05,845.4,846,6
20110601|2011-02-22 03:00,22,844,846.45,837.5,837.5,52
20110601|2011-02-22 03:30,22,840.6,840.6,837.5,839.2,144
20110601|2011-02-22 04:00,22,839.15,839.2,834.9,836.7,20
20110601|2011-02-22 04:30,22,833.4,838.55,833.35,838.55,15
20110601|2011-02-22 05:00,22,836.7,836.7,835,835,6
20110601|2011-02-22 05:30,22,833.55,837.3,832,837.3,28
20110601|2011-02-22 06:00,22,836.75,839.4,833.4,833.4,13
20110601|2011-02-22 06:30,22,834.8,836.15,834.25,835.8,239
20110601|2011-02-22 07:00,22,835.8,839.15,835.8,838,56
20110601|2011-02-22 07:30,22,833.5,837.05,833.1,837.05,19
20110601|2011-02-22 08:00,22,837,837.85,835.65,837.8,63
20110601|2011-02-22 08:30,22,837,838.4,835.35,835.95,19
20110601|2011-02-22 09:00,22,836.2,838.4,833.8,837,29
20110601|2011-02-22 09:30,22,836.8,839,835.7,835.7,36
20110601|2011-02-22 10:00,22,836.85,836.85,836,836.85,33
20110601|2011-02-22 10:30,22,836,836,819.45,821.2,196
20110601|2011-02-22 11:00,22,820,821,818.65,820.7,45
20110601|2011-02-22 11:30,22,821.75,821.75,801.85,802.25,154
20110601|2011-02-22 12:00,22,802.45,807.4,801.1,805.15,74
20110601|2011-02-22 12:30,22,806.25,808.35,803.2,807,24
20110601|2011-02-22 13:00,22,806,807,806,807,32
20110601|2011-02-22 13:30,22,807,807,806,806.5,22
20110601|2011-02-22 14:00,22,806.5,806.55,806.1,806.55,7
20110601|2011-02-22 14:30,22,806.05,806.05,806.05,806.05,1
20110601|2011-02-22 15:00,22,807.3,807.45,806.9,806.9,3
20110601|2011-02-22 15:30,22,805.95,806,805.95,806,2
20110601|2011-02-22 17:00,23,805.7,812.9,805.7,812.9,38
20110601|2011-02-22 17:30,23,812.9,814.35,811.25,811.25,23
20110601|2011-02-22 18:00,23,815.85,815.85,808.3,808.3,23
20110601|2011-02-22 18:30,23,807.65,808,805.3,807.3,78
20110601|2011-02-22 19:00,23,810,811.5,810,811.5,8
20110601|2011-02-22 19:30,23,811.7,812.7,810.1,811,12
20110601|2011-02-22 20:00,23,810.8,810.8,810,810.8,25
20110601|2011-02-22 20:30,23,810.8,812.2,810.8,812.2,32
20110601|2011-02-22 21:00,23,811.55,812.3,811.55,811.75,9
20110601|2011-02-22 21:30,23,813.55,814.8,813.55,813.6,10
20110601|2011-02-22 23:00,23,813.8,813.8,809.9,809.9,30
20110601|2011-02-22 23:30,23,807.35,808.05,807.35,808.05,9
20110601|2011-02-23 00:00,23,807.15,809,807.1,809,5
20110601|2011-02-23 00:30,23,812,812,812,812,1
20110601|2011-02-23 01:00,23,812.1,813.5,812.1,813.5,2
20110601|2011-02-23 01:30,23,813.7,814.25,813.7,814.25,3
20110601|2011-02-23 02:00,23,814,815.5,813.6,815.5,8
20110601|2011-02-23 02:30,23,815.6,817,813.7,814.5,21
20110601|2011-02-23 03:00,23,816.2,816.2,812.1,813.15,35
20110601|2011-02-23 03:30,23,812.45,815,811.75,814.5,5
20110601|2011-02-23 04:00,23,814.3,814.6,802.25,802.25,65
20110601|2011-02-23 04:30,23,803.45,805.5,801.4,805.5,23
20110601|2011-02-23 05:00,23,805.85,808.6,805.8,807,13
20110601|2011-02-23 05:30,23,807.35,810,807.35,809.85,15
20110601|2011-02-23 06:00,23,809.95,816.7,809.95,815.25,50
20110601|2011-02-23 06:30,23,815.2,816.1,811.85,811.85,24
20110601|2011-02-23 07:00,23,811.25,812.25,809.2,809.25,44
20110601|2011-02-23 07:30,23,809.4,813.05,805.75,810,171
20110601|2011-02-23 08:00,23,809.1,811.15,803,803.7,129
20110601|2011-02-23 08:30,23,803.15,807.55,802,806.65,97
20110601|2011-02-23 09:00,23,805.3,813.75,804.4,811.5,202
20110601|2011-02-23 09:30,23,812.2,812.2,804,807,95
20110601|2011-02-23 10:00,23,806.4,808,803,803,27
20110601|2011-02-23 10:30,23,802.25,802.65,784.85,795.25,665
20110601|2011-02-23 11:00,23,795.25,795.25,766.75,774.15,820
20110601|2011-02-23 11:30,23,774.15,783,767.4,776.85,360
20110601|2011-02-23 12:00,23,775,785,773.9,781.8,172
20110601|2011-02-23 12:30,23,780,780.75,777.95,779.5,41
20110601|2011-02-23 13:00,23,779.5,779.5,777,778.55,26
20110601|2011-02-23 13:30,23,778.75,781.55,778.75,781.15,14
20110601|2011-02-23 14:00,23,780.1,782.8,780.1,782.8,33
20110601|2011-02-23 14:30,23,783.35,784.5,779,779,38
20110601|2011-02-23 15:30,23,779.4,779.4,779.4,779.4,1
20110601|2011-02-23 16:00,23,779.2,779.2,779.2,779.2,2
20110601|2011-02-23 17:00,24,779.2,781.25,779.2,781.25,5
20110601|2011-02-23 17:30,24,781.9,782,781.9,782,11
20110601|2011-02-23 18:00,24,783.8,784,783,784,20
20110601|2011-02-23 18:30,24,785,788.6,784,788.6,19
20110601|2011-02-23 19:00,24,788.6,788.6,788.6,788.6,1
20110601|2011-02-23 19:30,24,788.1,788.6,787.4,787.4,13
20110601|2011-02-23 20:00,24,787.4,787.4,786.6,786.6,10
20110601|2011-02-23 20:30,24,785.7,786,785.6,786,10
20110601|2011-02-23 21:00,24,784.6,785,783,785,7
20110601|2011-02-23 21:30,24,785,787.4,785,787.4,6
20110601|2011-02-23 22:00,24,787.25,787.4,787.25,787.4,6
20110601|2011-02-23 22:30,24,786,788.6,785.05,788.6,20
20110601|2011-02-23 23:00,24,787,787,787,787,1
20110601|2011-02-23 23:30,24,787,787.8,785.6,786.05,25
20110601|2011-02-24 00:00,24,786.05,786.05,775.4,776.95,40
20110601|2011-02-24 00:30,24,777.5,777.5,774.65,774.65,13
20110601|2011-02-24 01:00,24,777.5,777.7,776.25,776.25,13
20110601|2011-02-24 01:30,24,775.6,775.6,770,774.2,79
20110601|2011-02-24 02:00,24,772,774.05,769.2,771.65,90
20110601|2011-02-24 02:30,24,771.1,775.45,758,762,118
20110601|2011-02-24 03:00,24,763.7,767.25,763,764.3,38
20110601|2011-02-24 03:30,24,765,767.6,764,767,52
20110601|2011-02-24 04:00,24,766.6,768.4,764,765.45,101
20110601|2011-02-24 04:30,24,766.1,769,764,764,54
20110601|2011-02-24 05:00,24,767,772.2,767,772.2,91
20110601|2011-02-24 05:30,24,772.4,773.7,771.5,772.8,34
20110601|2011-02-24 06:00,24,769.65,772.7,769.4,772.7,12
20110601|2011-02-24 06:30,24,770.35,775,770.2,771,35
20110601|2011-02-24 07:00,24,771,772,771,771.3,76
20110601|2011-02-24 07:30,24,770.7,770.85,769.1,769.1,85
20110601|2011-02-24 08:00,24,769,775,768.5,771.55,240
20110601|2011-02-24 08:30,24,771.55,772.1,765,770.85,340
20110601|2011-02-24 09:00,24,770.25,771.3,768.45,771,128
20110601|2011-02-24 09:30,24,770.55,774.2,770.55,772.95,119
20110601|2011-02-24 10:00,24,771.4,774.5,767.15,772.9,258
20110601|2011-02-24 10:30,24,772.45,778.8,771.2,777.5,201
20110601|2011-02-24 11:00,24,777.6,780.2,777.5,780.2,153
20110601|2011-02-24 11:30,24,780,781.9,779.15,780.05,105
20110601|2011-02-24 12:00,24,779.4,780.25,779.4,779.65,55
20110601|2011-02-24 12:30,24,779.4,779.6,776.9,776.9,63
20110601|2011-02-24 13:00,24,777.55,777.55,774.95,777,164
20110601|2011-02-24 13:30,24,777.5,778.4,776.5,777.15,38
20110601|2011-02-24 14:00,24,777.15,778.55,773.5,778.55,138
20110601|2011-02-24 14:30,24,776,777,774.25,776.5,26
20110601|2011-02-24 15:00,24,777,777,774,774,6
20110601|2011-02-24 15:30,24,774.75,774.95,774.75,774.95,2
20110601|2011-02-24 17:00,25,776.3,781.8,775.05,781.2,8
20110601|2011-02-24 17:30,25,780.6,780.6,778.45,778.45,18
20110601|2011-02-24 18:00,25,778.45,782.5,777.5,782.5,21
20110601|2011-02-24 18:30,25,779,779,776.5,776.5,16
20110601|2011-02-24 20:00,25,779.5,780,778,778,14
20110601|2011-02-24 20:30,25,779,779.55,778.9,779.55,4
20110601|2011-02-24 21:00,25,780,780,780,780,9
20110601|2011-02-24 21:30,25,780,783.45,780,781.9,32
20110601|2011-02-24 22:00,25,780.5,780.5,780.5,780.5,6
20110601|2011-02-24 22:30,25,783,785,782.8,784,23
20110601|2011-02-24 23:00,25,785,787.25,785,786.1,12
20110601|2011-02-24 23:30,25,785.8,785.8,783.8,783.8,15
20110601|2011-02-25 00:00,25,785.05,785.1,784.75,784.75,13
20110601|2011-02-25 00:30,25,785.5,787.25,785.5,787.25,6
20110601|2011-02-25 01:00,25,788.45,789.5,787.5,789.5,37
20110601|2011-02-25 01:30,25,789.5,789.8,788.3,789,55
20110601|2011-02-25 02:00,25,789,789,784,784,67
20110601|2011-02-25 02:30,25,784,784,779.35,780.3,70
20110601|2011-02-25 03:00,25,779.8,779.8,775.1,776.85,105
20110601|2011-02-25 03:30,25,777,779.65,777,779.65,36
20110601|2011-02-25 04:00,25,779.65,785,779.65,784,30
20110601|2011-02-25 04:30,25,784,784.75,783.95,784.5,95
20110601|2011-02-25 05:00,25,784.5,784.5,783.5,783.5,28
20110601|2011-02-25 05:30,25,783.8,783.8,781.85,781.85,26
20110601|2011-02-25 06:00,25,781.9,785.5,781.75,785.5,43
20110601|2011-02-25 06:30,25,785.1,787,783.9,787,83
20110601|2011-02-25 07:00,25,785.3,786.75,784.1,786.25,42
20110601|2011-02-25 07:30,25,786.1,786.1,782.5,785.5,148
20110601|2011-02-25 08:00,25,785.3,787,785.3,787,148
20110601|2011-02-25 08:30,25,786.15,787,784.75,786,131
20110601|2011-02-25 09:00,25,787.1,789,786.2,788.45,193
20110601|2011-02-25 09:30,25,788.3,790.5,787.2,789.9,146
20110601|2011-02-25 10:00,25,790.2,790.5,786.95,788.9,167
20110601|2011-02-25 10:30,25,788.6,791.4,787,790,410
20110601|2011-02-25 11:00,25,789,790,788,789.35,151
20110601|2011-02-25 11:30,25,789,789.5,786.9,788,156
20110601|2011-02-25 12:00,25,787.35,789.75,787.35,789.5,38
20110601|2011-02-25 12:30,25,789.15,791.8,787.9,790,131
20110601|2011-02-25 13:00,25,789.8,790.95,787.5,788.5,29
20110601|2011-02-25 13:30,25,790.25,791,790.2,791,24
20110601|2011-02-25 14:00,25,791,791,791,791,35
20110601|2011-02-25 14:30,25,791.3,794,789.85,789.85,31
20110601|2011-02-25 15:00,25,791.55,792.85,791,791,4
20110601|2011-02-25 15:30,25,791.8,793.45,791.8,793.45,3
20110601|2011-02-25 16:00,25,791,791,791,791,1
20110601|2011-02-27 17:00,28,792.35,793.25,789.65,793.25,9
20110601|2011-02-27 17:30,28,792.45,793.85,792,792,48
20110601|2011-02-27 18:00,28,793,793.75,792.55,793.4,42
20110601|2011-02-27 18:30,28,794.6,795.7,794.5,795.55,62
20110601|2011-02-27 19:00,28,795.6,795.6,791.3,791.3,6
20110601|2011-02-27 19:30,28,795.05,795.1,795,795,7
20110601|2011-02-27 20:00,28,795,797,795,797,24
20110601|2011-02-27 20:30,28,796.05,796.05,796.05,796.05,1
20110601|2011-02-27 21:00,28,796,796,796,796,5
20110601|2011-02-27 21:30,28,797,799,797,799,19
20110601|2011-02-27 22:00,28,799,799.7,798.1,798.1,19
20110601|2011-02-27 22:30,28,798.1,799.7,798.1,799.7,11
20110601|2011-02-27 23:00,28,798.15,798.15,798.1,798.1,5
20110601|2011-02-27 23:30,28,799.45,799.5,798.4,799.5,24
20110601|2011-02-28 00:00,28,799.55,804.35,799.55,800.75,56
20110601|2011-02-28 00:30,28,803,803.5,801.6,803.25,14
20110601|2011-02-28 01:00,28,804.25,804.4,800.05,800.3,70
20110601|2011-02-28 01:30,28,800.5,800.5,794,797.6,66
20110601|2011-02-28 02:00,28,797,799.9,796.1,797.1,39
20110601|2011-02-28 02:30,28,797.1,797.1,788.65,790.05,182
20110601|2011-02-28 03:00,28,791.45,791.5,790,791.5,90
20110601|2011-02-28 03:30,28,790.1,791.5,789.5,791.4,152
20110601|2011-02-28 04:00,28,790.3,791.5,789.55,791.5,95
20110601|2011-02-28 04:30,28,791.1,791.95,790.5,791.95,76
20110601|2011-02-28 05:00,28,792,792,790.7,791.5,68
20110601|2011-02-28 05:30,28,791,791.5,791,791.5,59
20110601|2011-02-28 06:00,28,790.9,792,790.9,792,58
20110601|2011-02-28 06:30,28,792,792.8,792,792.4,113
20110601|2011-02-28 07:00,28,792.65,792.8,791.9,792.8,102
20110601|2011-02-28 07:30,28,792.8,793,791.4,793,48
20110601|2011-02-28 08:00,28,792,792.2,786.1,791.65,206
20110601|2011-02-28 08:30,28,792.75,798.5,791.65,794.75,226
20110601|2011-02-28 09:00,28,794.55,802.5,794.4,796.95,492
20110601|2011-02-28 09:30,28,796.25,798,795.6,798,108
20110601|2011-02-28 10:00,28,798.45,800.8,798,800.3,78
20110601|2011-02-28 10:30,28,799.65,799.65,793.05,796,181
20110601|2011-02-28 11:00,28,795.7,799,795.25,799,36
20110601|2011-02-28 11:30,28,799,800.25,796.75,800.25,259
20110601|2011-02-28 12:00,28,800.25,800.25,797.25,798.35,113
20110601|2011-02-28 12:30,28,796.7,798.15,795.2,797.5,47
20110601|2011-02-28 13:00,28,798,798,796.15,796.15,43
20110601|2011-02-28 13:30,28,797.1,797.3,796.95,797.05,16
20110601|2011-02-28 14:00,28,797.5,799.5,797.5,799.5,21
20110601|2011-02-28 14:30,28,799.5,799.95,797.15,799.95,27
20110601|2011-02-28 15:00,28,799.5,800,797.05,797.05,40
20110601|2011-02-28 16:00,28,798.5,799.65,798.5,799.65,5
20110601|2011-02-28 17:00,1,799.85,799.85,798.55,799,18
20110601|2011-02-28 17:30,1,799.5,799.5,799.5,799.5,5
20110601|2011-02-28 18:00,1,799,799,799,799,9
20110601|2011-02-28 19:30,1,799.5,802,799.4,800,55
20110601|2011-02-28 20:30,1,799.05,799.05,799,799.05,7
20110601|2011-02-28 21:30,1,799.55,799.55,799.55,799.55,2
20110601|2011-02-28 22:00,1,800.95,801.5,800.95,801.05,13
20110601|2011-02-28 22:30,1,800.6,800.65,800.5,800.65,6
20110601|2011-02-28 23:00,1,800.5,800.5,800.1,800.1,12
20110601|2011-02-28 23:30,1,800.15,800.45,798.05,799.6,17
20110601|2011-03-01 00:00,1,800,800.15,798.1,798.1,18
20110601|2011-03-01 00:30,1,799.55,800.35,799.55,800.35,4
20110601|2011-03-01 01:00,1,800.3,800.3,800,800,2
20110601|2011-03-01 01:30,1,800.1,800.1,798.55,799.95,28
20110601|2011-03-01 02:00,1,800,800,799.8,800,10
20110601|2011-03-01 02:30,1,800.6,808.5,800.5,805.15,220
20110601|2011-03-01 03:00,1,805.2,808,803.55,803.95,65
20110601|2011-03-01 03:30,1,804.5,807.1,804.5,807.1,38
20110601|2011-03-01 04:00,1,805.6,806.5,805.6,806.5,39
20110601|2011-03-01 04:30,1,805.8,808.5,805.7,808.4,38
20110601|2011-03-01 05:00,1,808.4,811.25,808.4,810.45,170
20110601|2011-03-01 05:30,1,810.5,811.9,810.5,810.75,71
20110601|2011-03-01 06:00,1,811.4,811.8,808.55,808.55,52
20110601|2011-03-01 06:30,1,807.9,815.1,807.75,814,193
20110601|2011-03-01 07:00,1,813.5,815,811.65,811.65,208
20110601|2011-03-01 07:30,1,812,815,811.3,814.4,154
20110601|2011-03-01 08:00,1,813.65,814.6,812.6,813.55,105
20110601|2011-03-01 08:30,1,814.2,815.7,812.75,813.1,165
20110601|2011-03-01 09:00,1,814,814.75,810.2,811,141
20110601|2011-03-01 09:30,1,810.25,813.45,810.25,812.05,114
20110601|2011-03-01 10:00,1,813.5,815,812.45,814.1,77
20110601|2011-03-01 10:30,1,814.2,816.1,813.5,814.5,122
20110601|2011-03-01 11:00,1,814.5,815.45,814.3,815.35,106
20110601|2011-03-01 11:30,1,815.25,819,815.05,816,283
20110601|2011-03-01 12:00,1,817.15,819.05,816.5,818.1,164
20110601|2011-03-01 12:30,1,818.05,818.5,817.5,817.9,132
20110601|2011-03-01 13:00,1,817.05,817.95,816.5,817.75,14
20110601|2011-03-01 13:30,1,817.8,819.05,817.5,817.5,29
20110601|2011-03-01 14:00,1,817.4,817.8,816.55,817.4,16
20110601|2011-03-01 14:30,1,817.85,819,817.5,818.75,34
20110601|2011-03-01 15:00,1,817.45,817.45,816.8,816.8,11
20110601|2011-03-01 15:30,1,816.8,817.5,816.5,817.5,33
20110601|2011-03-01 16:00,1,817.05,817.05,817.05,817.05,2
20110601|2011-03-01 17:00,2,817.1,817.1,815.9,815.9,8
20110601|2011-03-01 17:30,2,817.95,817.95,817.95,817.95,1
20110601|2011-03-01 18:00,2,816.75,817.05,816,816,14
20110601|2011-03-01 18:30,2,816.95,818.2,816.95,817.95,12
20110601|2011-03-01 19:00,2,817.65,817.65,816.05,816.05,11
20110601|2011-03-01 19:30,2,816.05,816.05,814,814,20
20110601|2011-03-01 20:00,2,814.4,814.4,814.4,814.4,1
20110601|2011-03-01 20:30,2,813.5,813.5,811.2,811.2,11
20110601|2011-03-01 21:00,2,810.6,810.6,809.8,810,9
20110601|2011-03-01 22:00,2,813.15,813.15,813.15,813.15,1
20110601|2011-03-01 22:30,2,813,813,813,813,2
20110601|2011-03-01 23:00,2,812.5,812.5,812.5,812.5,1
20110601|2011-03-02 00:00,2,813.85,814.5,813.85,814.45,9
20110601|2011-03-02 00:30,2,814.45,814.45,814.45,814.45,2
20110601|2011-03-02 01:00,2,814.35,814.35,813.25,813.25,2
20110601|2011-03-02 01:30,2,813.45,815.25,812.9,814.6,17
20110601|2011-03-02 02:00,2,812.95,816.05,812.95,816,31
20110601|2011-03-02 02:30,2,816.05,816.05,813.55,815.7,46
20110601|2011-03-02 03:00,2,815,817.15,815,817.15,213
20110601|2011-03-02 03:30,2,816.5,816.95,815.25,815.25,37
20110601|2011-03-02 04:00,2,815.25,815.8,815.15,815.3,25
20110601|2011-03-02 04:30,2,815.3,816.9,815.3,816.9,20
20110601|2011-03-02 05:00,2,817,817.95,817,817.95,4
20110601|2011-03-02 05:30,2,818,823,818,822,192
20110601|2011-03-02 06:00,2,822.85,822.85,819,821,80
20110601|2011-03-02 06:30,2,822.55,822.55,821,821.8,19
20110601|2011-03-02 07:00,2,821.8,822.25,820.75,822.25,151
20110601|2011-03-02 07:30,2,822.5,822.75,821.25,822,81
20110601|2011-03-02 08:00,2,822,822.95,821,821,98
20110601|2011-03-02 08:30,2,821,824.5,821,824.05,184
20110601|2011-03-02 09:00,2,824.5,825.25,822.85,825,124
20110601|2011-03-02 09:30,2,825.25,825.25,821.5,823.25,104
20110601|2011-03-02 10:00,2,824.95,825.25,823.2,824.25,43
20110601|2011-03-02 10:30,2,825.2,826.1,823.35,823.65,103
20110601|2011-03-02 11:00,2,824.15,825,819.1,822,101
20110601|2011-03-02 11:30,2,822.9,824.9,821.2,821.95,212
20110601|2011-03-02 12:00,2,821.5,823.55,821.5,823.5,14
20110601|2011-03-02 12:30,2,822.95,823.85,819,819,56
20110601|2011-03-02 13:00,2,818.8,821.5,818.5,821.5,26
20110601|2011-03-02 13:30,2,821.55,821.55,817.95,818.5,20
20110601|2011-03-02 14:00,2,819.1,821,817.9,819.35,24
20110601|2011-03-02 14:30,2,821.2,821.55,819.55,821.55,15
20110601|2011-03-02 15:00,2,819.55,822.55,819.1,819.55,18
20110601|2011-03-02 15:30,2,820,820,820,820,2
20110601|2011-03-02 17:00,3,818.05,818.05,817.55,817.6,20
20110601|2011-03-02 18:00,3,819,820.55,819,820.5,14
20110601|2011-03-02 18:30,3,817.85,817.85,817.85,817.85,4
20110601|2011-03-02 19:00,3,820.95,820.95,820.95,820.95,1
20110601|2011-03-02 19:30,3,820.95,820.95,819,819,2
20110601|2011-03-02 20:00,3,820.95,821.45,820.95,821.45,9
20110601|2011-03-02 20:30,3,821.45,822.6,821.45,822.6,14
20110601|2011-03-02 21:00,3,822.2,822.25,822.2,822.25,12
20110601|2011-03-02 21:30,3,822.65,822.65,822.65,822.65,1
20110601|2011-03-02 22:00,3,822.25,823,822.25,823,6
20110601|2011-03-02 22:30,3,823.65,823.95,823.65,823.95,4
20110601|2011-03-02 23:00,3,823.3,823.65,823.3,823.6,4
20110601|2011-03-02 23:30,3,822.4,823.55,821.5,821.5,71
20110601|2011-03-03 00:00,3,821.5,822.7,818,818.55,62
20110601|2011-03-03 00:30,3,821,821.15,819.05,819.05,9
20110601|2011-03-03 01:00,3,819.2,820.95,818.8,818.8,17
20110601|2011-03-03 01:30,3,818.8,819.15,818.8,819.15,2
20110601|2011-03-03 02:00,3,819.1,822.05,818.8,822,67
20110601|2011-03-03 02:30,3,822,824,816.05,823,122
20110601|2011-03-03 03:00,3,822.45,824,821.35,824,118
20110601|2011-03-03 03:30,3,822.55,824.05,822,823,51
20110601|2011-03-03 04:00,3,823,823,822.55,822.55,16
20110601|2011-03-03 04:30,3,823.05,824.8,818,819.15,127
20110601|2011-03-03 05:00,3,819.15,821,818.55,821,48
20110601|2011-03-03 05:30,3,821,822.25,820.05,822.25,10
20110601|2011-03-03 06:00,3,820,820.05,818.5,820.05,32
20110601|2011-03-03 06:30,3,820,820,817.2,818.15,33
20110601|2011-03-03 07:00,3,818.95,819.85,816.65,818.15,66
20110601|2011-03-03 07:30,3,818.5,819.8,817,819.2,156
20110601|2011-03-03 08:00,3,817,820.5,817,819,61
20110601|2011-03-03 08:30,3,818.7,822.8,816.65,820.5,141
20110601|2011-03-03 09:00,3,821,823.9,821,823.55,92
20110601|2011-03-03 09:30,3,823.9,824.05,821.3,823.25,67
20110601|2011-03-03 10:00,3,824,824,820.05,821.85,69
20110601|2011-03-03 10:30,3,822.1,822.95,820.5,822.95,66
20110601|2011-03-03 11:00,3,822.95,823,816.65,818,124
20110601|2011-03-03 11:30,3,818.25,819,811.85,815,233
20110601|2011-03-03 12:00,3,814.75,814.95,812.5,813.35,128
20110601|2011-03-03 12:30,3,814.45,814.45,812.85,813.4,14
20110601|2011-03-03 13:00,3,813,815.25,812.5,815.25,39
20110601|2011-03-03 13:30,3,815.4,817,812.9,813.85,26
20110601|2011-03-03 14:00,3,812.8,813.4,812.5,813.4,9
20110601|2011-03-03 14:30,3,814,814.15,813.1,813.2,9
20110601|2011-03-03 15:00,3,813.05,814.4,812.05,814.4,15
20110601|2011-03-03 15:30,3,814.4,814.4,813.55,813.55,7
20110601|2011-03-03 17:00,4,814.05,814.05,814,814,2
20110601|2011-03-03 17:30,4,813.5,813.5,812,812,3
20110601|2011-03-03 18:00,4,814.9,816,814.35,816,12
20110601|2011-03-03 18:30,4,816.95,816.95,813.75,814.45,19
20110601|2011-03-03 19:00,4,814.45,814.45,812.95,813.9,11
20110601|2011-03-03 19:30,4,813.05,813.95,813,813.5,25
20110601|2011-03-03 20:00,4,813.05,813.05,806.45,807.9,58
20110601|2011-03-03 20:30,4,807.5,810.55,807.5,809.9,17
20110601|2011-03-03 21:00,4,809.85,809.85,808.75,809.4,9
20110601|2011-03-03 22:00,4,808.8,809.15,808,808,12
20110601|2011-03-03 22:30,4,808.4,808.4,808.4,808.4,10
20110601|2011-03-03 23:00,4,807.15,807.15,805.45,806,33
20110601|2011-03-03 23:30,4,807.4,807.85,806.7,807.85,23
20110601|2011-03-04 00:00,4,806.45,806.45,800.55,801,144
20110601|2011-03-04 00:30,4,800.6,803.95,800,803.95,32
20110601|2011-03-04 01:00,4,802.4,805.8,801.2,805,42
20110601|2011-03-04 01:30,4,803.15,806.35,803,806.35,19
20110601|2011-03-04 02:00,4,805.4,810.85,805.4,810.85,82
20110601|2011-03-04 02:30,4,808.05,814.25,808.05,813.95,67
20110601|2011-03-04 03:00,4,813,814,812.05,814,21
20110601|2011-03-04 03:30,4,813.25,813.25,808,808.15,26
20110601|2011-03-04 04:00,4,809.85,812.95,809.85,812.45,12
20110601|2011-03-04 04:30,4,811.15,812,810.95,811.5,14
20110601|2011-03-04 05:00,4,811.55,811.55,809.75,810.05,26
20110601|2011-03-04 05:30,4,810.1,810.1,808,808,31
20110601|2011-03-04 06:00,4,807.5,808,804.65,806.9,25
20110601|2011-03-04 06:30,4,808.95,810.6,808.55,810.4,24
20110601|2011-03-04 07:00,4,810.1,816,810.1,815.45,66
20110601|2011-03-04 07:30,4,814.6,818,809.5,810.4,155
20110601|2011-03-04 08:00,4,810.2,816.05,810.2,815.05,79
20110601|2011-03-04 08:30,4,816.25,822.8,815.05,817.55,242
20110601|2011-03-04 09:00,4,819,821.2,817.55,818.55,70
20110601|2011-03-04 09:30,4,819.8,820.3,817.05,819.2,58
20110601|2011-03-04 10:00,4,819.1,819.1,811.2,812.8,171
20110601|2011-03-04 10:30,4,813,813.4,808.4,811,215
20110601|2011-03-04 11:00,4,809.95,810.5,808.15,808.85,73
20110601|2011-03-04 11:30,4,809.4,812.75,809.2,810.35,135
20110601|2011-03-04 12:00,4,810.25,810.85,809.5,809.5,58
20110601|2011-03-04 12:30,4,809.5,811,809.5,810.35,19
20110601|2011-03-04 13:00,4,811.45,812.35,811.45,812.15,22
20110601|2011-03-04 13:30,4,811.6,813.7,811.4,813.7,10
20110601|2011-03-04 14:00,4,813.7,816,813,815.5,64
20110601|2011-03-04 14:30,4,815.6,816,813.1,813.1,34
20110601|2011-03-04 15:00,4,809.8,811.95,809.8,811.95,5
20110601|2011-03-04 15:30,4,812,812,812,812,3
20110601|2011-03-04 16:00,4,813.2,813.2,813.2,813.2,1
20110601|2011-03-06 17:00,7,813.5,816.9,813.5,816.45,26
20110601|2011-03-06 17:30,7,816.5,820.75,816.5,820.75,13
20110601|2011-03-06 18:00,7,820.9,820.9,815.65,815.65,18
20110601|2011-03-06 18:30,7,815.65,816.25,815.6,815.6,5
20110601|2011-03-06 19:30,7,816,816,810.05,810.05,22
20110601|2011-03-06 20:00,7,812.05,814.95,812.05,814.95,11
20110601|2011-03-06 20:30,7,815.15,817,815.15,817,25
20110601|2011-03-06 21:00,7,817.85,818.25,817.05,817.25,11
20110601|2011-03-06 21:30,7,818.95,818.95,818.95,818.95,2
20110601|2011-03-06 22:00,7,818.95,819,817,817,9
20110601|2011-03-06 22:30,7,817.5,818,817.1,817.1,4
20110601|2011-03-06 23:00,7,817.05,817.1,817,817,12
20110601|2011-03-07 00:00,7,818.05,818.65,817,817,25
20110601|2011-03-07 00:30,7,817.95,818.65,817.95,818.15,4
20110601|2011-03-07 01:00,7,816.05,817.75,816.05,817.75,5
20110601|2011-03-07 01:30,7,817.5,818,813.85,813.85,32
20110601|2011-03-07 02:00,7,815.75,815.75,815.2,815.25,7
20110601|2011-03-07 02:30,7,813.85,815.25,811.65,815.15,46
20110601|2011-03-07 03:00,7,813.7,814.95,813.7,814.65,7
20110601|2011-03-07 03:30,7,814.6,815.5,814.25,815.05,54
20110601|2011-03-07 04:00,7,815.05,815.05,814,815,26
20110601|2011-03-07 04:30,7,814,815.5,814,815.5,16
20110601|2011-03-07 05:00,7,813.5,819,813.15,815.2,156
20110601|2011-03-07 05:30,7,817.8,817.8,815.35,816,86
20110601|2011-03-07 06:00,7,815.5,816.05,815.45,816.05,10
20110601|2011-03-07 06:30,7,816,816,813.05,815.2,51
20110601|2011-03-07 07:00,7,815.65,815.9,813,813,38
20110601|2011-03-07 07:30,7,813,814.4,810.25,810.75,61
20110601|2011-03-07 08:00,7,811.7,812.1,805.15,807.85,302
20110601|2011-03-07 08:30,7,807.65,807.8,801,802.6,267
20110601|2011-03-07 09:00,7,802.45,805.5,798.8,800,331
20110601|2011-03-07 09:30,7,800,801.6,782,788.2,953
20110601|2011-03-07 10:00,7,788.3,793.25,784,790.05,426
20110601|2011-03-07 10:30,7,789,791.75,785.25,790,258
20110601|2011-03-07 11:00,7,789.2,794.95,789.2,794,193
20110601|2011-03-07 11:30,7,793.75,795.5,789.1,789.45,147
20110601|2011-03-07 12:00,7,789.45,790.35,788.8,790.35,41
20110601|2011-03-07 12:30,7,790.35,791.5,787.3,789.4,55
20110601|2011-03-07 13:00,7,787.45,789.4,787.3,789,43
20110601|2011-03-07 13:30,7,789.7,794,788.6,794,47
20110601|2011-03-07 14:00,7,793,793,792.5,792.65,9
20110601|2011-03-07 14:30,7,792.5,792.5,789.65,789.65,12
20110601|2011-03-07 15:00,7,791.6,791.6,787.85,788.65,5
20110601|2011-03-07 15:30,7,790,790,789.1,789.1,8
20110601|2011-03-07 16:00,7,789.7,789.7,788.6,788.6,2
20110601|2011-03-07 17:00,8,789,789,786.7,786.7,16
20110601|2011-03-07 17:30,8,789.95,790,789.95,790,9
20110601|2011-03-07 18:00,8,790.1,791,790.1,791,15
20110601|2011-03-07 18:30,8,793.25,793.95,791,791,27
20110601|2011-03-07 19:00,8,792,792,791.15,791.15,6
20110601|2011-03-07 19:30,8,791.15,791.25,790.95,790.95,13
20110601|2011-03-07 20:00,8,789.4,789.4,787.15,787.15,17
20110601|2011-03-07 20:30,8,787.8,787.95,786.85,787.95,19
20110601|2011-03-07 21:00,8,786.7,786.7,785,785,6
20110601|2011-03-07 21:30,8,784.2,784.2,784.2,784.2,1
20110601|2011-03-07 22:00,8,784,784.8,784,784.8,7
20110601|2011-03-07 22:30,8,784,784,782.45,782.45,17
20110601|2011-03-07 23:00,8,781.6,781.6,781.6,781.6,1
20110601|2011-03-07 23:30,8,781.6,781.6,778.75,781,59
20110601|2011-03-08 00:00,8,781,781,779.35,780,24
20110601|2011-03-08 00:30,8,780,784.5,778.75,784.5,50
20110601|2011-03-08 01:00,8,785.8,787.05,785.8,787,35
20110601|2011-03-08 01:30,8,786.55,787.2,785.8,785.95,19
20110601|2011-03-08 02:00,8,785.9,789.7,785.9,788.65,41
20110601|2011-03-08 02:30,8,788.05,792,788.05,790.75,111
20110601|2011-03-08 03:00,8,791,791,787.25,789,79
20110601|2011-03-08 03:30,8,788.75,791,788.75,791,71
20110601|2011-03-08 04:00,8,791,791,785,785.75,118
20110601|2011-03-08 04:30,8,785.75,786.15,781.75,782.2,28
20110601|2011-03-08 05:00,8,783,784.85,781.7,783.5,49
20110601|2011-03-08 05:30,8,784.95,785.25,781.25,784,73
20110601|2011-03-08 06:00,8,783,783.55,781.1,781.6,65
20110601|2011-03-08 06:30,8,781.55,781.55,776.55,777.2,223
20110601|2011-03-08 07:00,8,776.65,777.8,775.35,776.7,255
20110601|2011-03-08 07:30,8,776.6,781.9,775.55,781.05,181
20110601|2011-03-08 08:00,8,781.85,782.35,779.05,780.45,121
20110601|2011-03-08 08:30,8,780.45,782.2,778,782.2,187
20110601|2011-03-08 09:00,8,782.4,788.15,782.05,788.15,321
20110601|2011-03-08 09:30,8,787.8,790.9,787.25,788.5,196
20110601|2011-03-08 10:00,8,789.5,791,788,790.5,81
20110601|2011-03-08 10:30,8,788.35,790.5,786.65,787.65,99
20110601|2011-03-08 11:00,8,788.7,789.5,786.65,788.35,48
20110601|2011-03-08 11:30,8,788.75,789.15,785.15,786.8,99
20110601|2011-03-08 12:00,8,786.8,787.5,785.7,786.05,27
20110601|2011-03-08 12:30,8,786.55,787.2,786.3,786.3,9
20110601|2011-03-08 13:00,8,787.9,788,786.3,786.3,17
20110601|2011-03-08 13:30,8,788.05,790.7,788,789.1,53
20110601|2011-03-08 14:00,8,790.25,790.85,789.7,790.85,7
20110601|2011-03-08 14:30,8,790,792,790,792,15
20110601|2011-03-08 15:00,8,791.85,795,791.85,793.45,84
20110601|2011-03-08 15:30,8,789.6,791,789.6,791,2
20110601|2011-03-08 16:00,8,792.75,793.25,792.75,793.25,2
20110601|2011-03-08 17:00,9,790,790.7,790,790.7,2
20110601|2011-03-08 18:00,9,790,790.05,787.7,787.7,18
20110601|2011-03-08 18:30,9,787.75,792,787,789.5,33
20110601|2011-03-08 19:00,9,790.95,791,790.95,791,9
20110601|2011-03-08 19:30,9,792,795.35,792,795.35,22
20110601|2011-03-08 20:00,9,794.65,796.5,794.65,796.5,23
20110601|2011-03-08 20:30,9,796.5,796.5,795,796.25,10
20110601|2011-03-08 21:00,9,795,796,795,795.5,4
20110601|2011-03-08 21:30,9,795.5,795.6,795.3,795.3,3
20110601|2011-03-08 22:00,9,794,794,794,794,1
20110601|2011-03-08 23:00,9,794.5,794.5,794,794,8
20110601|2011-03-08 23:30,9,793.5,793.5,792.05,792.5,15
20110601|2011-03-09 00:00,9,793.7,796.25,792.15,796.25,26
20110601|2011-03-09 00:30,9,796.25,796.25,795.1,795.1,4
20110601|2011-03-09 01:00,9,795.45,795.5,793.8,793.8,9
20110601|2011-03-09 01:30,9,792.4,792.5,791.2,791.2,15
20110601|2011-03-09 02:00,9,792,792,789.05,791.3,53
20110601|2011-03-09 02:30,9,790.75,793.75,790.75,793.75,38
20110601|2011-03-09 03:00,9,793,797.35,793,797,101
20110601|2011-03-09 03:30,9,797,801.5,796.05,800,172
20110601|2011-03-09 04:00,9,797.55,800.8,797.55,799.3,28
20110601|2011-03-09 04:30,9,799.4,800.05,796.45,796.45,71
20110601|2011-03-09 05:00,9,796,797.75,796,797.75,42
20110601|2011-03-09 05:30,9,798.35,798.4,797.65,798.4,14
20110601|2011-03-09 06:00,9,798.4,799.15,798.4,799.15,10
20110601|2011-03-09 06:30,9,799.15,802.5,798.5,798.55,137
20110601|2011-03-09 07:00,9,800,800,798.5,799.85,9
20110601|2011-03-09 07:30,9,800,801.1,797.35,798.05,93
20110601|2011-03-09 08:00,9,797.35,800.35,797.3,799,125
20110601|2011-03-09 08:30,9,799.2,799.2,789.45,789.6,301
20110601|2011-03-09 09:00,9,789.95,795.55,789,795.55,150
20110601|2011-03-09 09:30,9,793.75,795.75,789.9,790,183
20110601|2011-03-09 10:00,9,790,790.6,783.65,784.35,242
20110601|2011-03-09 10:30,9,784.95,789.35,784.1,787.55,213
20110601|2011-03-09 11:00,9,787.2,787.2,785.5,785.95,98
20110601|2011-03-09 11:30,9,786.05,786.55,777.7,780.5,342
20110601|2011-03-09 12:00,9,781.55,782.55,780.05,781.5,62
20110601|2011-03-09 12:30,9,782.45,783,780.05,782.75,79
20110601|2011-03-09 13:00,9,781.4,782.95,780.7,781,28
20110601|2011-03-09 13:30,9,781,781.75,780.1,780.25,25
20110601|2011-03-09 14:00,9,780.25,782.35,780.05,780.6,11
20110601|2011-03-09 14:30,9,781.2,781.2,780.1,780.15,24
20110601|2011-03-09 15:00,9,780.25,780.5,780.05,780.5,8
20110601|2011-03-09 15:30,9,780.2,780.5,780.05,780.5,6
20110601|2011-03-09 17:30,10,781,781,781,781,1
20110601|2011-03-09 18:00,10,780,780,780,780,30
20110601|2011-03-09 18:30,10,781.7,781.7,780,780,20
20110601|2011-03-09 19:00,10,780,781.5,780,781.5,14
20110601|2011-03-09 19:30,10,781.5,781.5,780.05,780.05,4
20110601|2011-03-09 20:00,10,780,780,780,780,3
20110601|2011-03-09 20:30,10,780.05,780.05,780,780,8
20110601|2011-03-09 21:00,10,780.05,780.9,780.05,780.9,3
20110601|2011-03-09 21:30,10,780.9,780.9,780,780.2,10
20110601|2011-03-09 22:00,10,780.9,781.7,780.9,780.9,11
20110601|2011-03-09 22:30,10,781.7,781.7,781.7,781.7,1
20110601|2011-03-09 23:00,10,782.55,783.75,782.55,783.75,8
20110601|2011-03-09 23:30,10,783.95,783.95,783.05,783.5,9
20110601|2011-03-10 00:00,10,784.75,784.75,784.75,784.75,3
20110601|2011-03-10 00:30,10,784.75,784.8,784.75,784.8,2
20110601|2011-03-10 01:00,10,782.4,784.4,780.3,782.95,35
20110601|2011-03-10 01:30,10,782.55,782.55,770,774.5,213
20110601|2011-03-10 02:00,10,775.95,776,771.3,775.95,141
20110601|2011-03-10 02:30,10,774.9,775.8,774.55,775.8,26
20110601|2011-03-10 03:00,10,774.65,775,773.55,774,67
20110601|2011-03-10 03:30,10,774,774,767.5,769.45,250
20110601|2011-03-10 04:00,10,769,769,766.55,768.5,158
20110601|2011-03-10 04:30,10,768.5,770,768.1,768.75,44
20110601|2011-03-10 05:00,10,769,770.45,767.55,767.65,47
20110601|2011-03-10 05:30,10,767.05,769.4,763.45,768.95,277
20110601|2011-03-10 06:00,10,768.3,768.8,764.45,765.9,54
20110601|2011-03-10 06:30,10,767.9,768.5,766.6,767,88
20110601|2011-03-10 07:00,10,768.75,771.45,767.05,770.1,66
20110601|2011-03-10 07:30,10,770.05,772,768.1,769,134
20110601|2011-03-10 08:00,10,768.6,777.1,767.3,770,337
20110601|2011-03-10 08:30,10,770,770,762,767.8,494
20110601|2011-03-10 09:00,10,767.8,770,764.4,766.3,249
20110601|2011-03-10 09:30,10,764,769.4,761.1,768.3,403
20110601|2011-03-10 10:00,10,768.85,770.1,768,768,298
20110601|2011-03-10 10:30,10,768,769.05,761.9,767.05,246
20110601|2011-03-10 11:00,10,767.65,768.4,766.2,766.2,240
20110601|2011-03-10 11:30,10,766,767.7,764.85,766.6,204
20110601|2011-03-10 12:00,10,766.5,769.15,765.2,766.1,70
20110601|2011-03-10 12:30,10,765.15,769.35,765,766.8,79
20110601|2011-03-10 13:00,10,767.05,767.25,764,765.3,58
20110601|2011-03-10 13:30,10,766,768.4,764.85,766.05,68
20110601|2011-03-10 14:00,10,765.6,766,764.9,764.9,31
20110601|2011-03-10 14:30,10,764.9,767.55,764.5,766.3,66
20110601|2011-03-10 15:00,10,766,767.75,766,767.7,10
20110601|2011-03-10 15:30,10,767.8,768.6,767.8,767.8,7
20110601|2011-03-10 16:00,10,767.6,769,767.6,769,5
20110601|2011-03-10 17:00,11,770.3,774.35,765.95,765.95,8
20110601|2011-03-10 17:30,11,764.85,767.95,764.85,767.95,6
20110601|2011-03-10 18:00,11,765.65,767.95,765.65,766.2,9
20110601|2011-03-10 18:30,11,767.85,769,765.05,768.35,26
20110601|2011-03-10 19:00,11,768,770,765.8,766.35,26
20110601|2011-03-10 19:30,11,767.3,769.35,766.6,769,10
20110601|2011-03-10 20:00,11,769.45,773.8,769.35,771.2,14
20110601|2011-03-10 20:30,11,773.8,774,771.85,771.85,7
20110601|2011-03-10 21:30,11,772.8,773.5,772.8,773.5,3
20110601|2011-03-10 22:00,11,772.2,772.2,770.5,770.5,3
20110601|2011-03-10 22:30,11,768.55,768.55,768.45,768.45,12
20110601|2011-03-11 00:00,11,767.55,767.55,764.85,764.85,62
20110601|2011-03-11 00:30,11,765.05,765.05,764.9,764.9,3
20110601|2011-03-11 01:00,11,765.9,768.95,765.1,768.95,12
20110601|2011-03-11 01:30,11,766.25,770.6,765,770.6,39
20110601|2011-03-11 02:00,11,767,767.5,766,767.5,20
20110601|2011-03-11 02:30,11,767.45,770.7,765.65,766.5,83
20110601|2011-03-11 03:00,11,766,767.6,766,767.6,14
20110601|2011-03-11 03:30,11,765.15,765.15,747,750.5,772
20110601|2011-03-11 04:00,11,750.5,751,744.1,744.85,633
20110601|2011-03-11 04:30,11,745.2,748.9,745.2,748.75,142
20110601|2011-03-11 05:00,11,749.2,751,747.25,748.3,66
20110601|2011-03-11 05:30,11,748.4,750.75,744.6,744.65,85
20110601|2011-03-11 06:00,11,745.2,751,742,750.25,267
20110601|2011-03-11 06:30,11,752.75,758,750,757.5,316
20110601|2011-03-11 07:00,11,756.6,757,752,753.5,171
20110601|2011-03-11 07:30,11,754.05,755.5,751.7,755,325
20110601|2011-03-11 08:00,11,754.5,754.95,747.25,749.75,285
20110601|2011-03-11 08:30,11,750.6,754.5,747.35,748,325
20110601|2011-03-11 09:00,11,748,759.85,747.2,756.65,421
20110601|2011-03-11 09:30,11,756.9,757.35,752.9,752.9,221
20110601|2011-03-11 10:00,11,753.45,757.25,752,757.2,198
20110601|2011-03-11 10:30,11,757.1,759,755.25,759,131
20110601|2011-03-11 11:00,11,759,763.95,752.05,763.95,488
20110601|2011-03-11 11:30,11,763.95,768.95,761.7,765,260
20110601|2011-03-11 12:00,11,765.15,766.15,760.5,763,114
20110601|2011-03-11 12:30,11,764,766.35,764,765.5,22
20110601|2011-03-11 13:00,11,765.5,766.1,762.3,762.3,35
20110601|2011-03-11 13:30,11,762.2,762.2,760.3,761,9
20110601|2011-03-11 14:00,11,761.5,762.4,760.35,762.4,10
20110601|2011-03-11 14:30,11,760.9,761.15,759.05,759.05,18
20110601|2011-03-11 15:00,11,758,758,757,757,4
20110601|2011-03-11 15:30,11,759.75,761.4,759.75,761.4,2
20110601|2011-03-13 17:00,14,759.05,763.55,759.05,763,5
20110601|2011-03-13 17:30,14,763,763.05,759.8,760,19
20110601|2011-03-13 18:00,14,758.05,762.85,757,759.1,39
20110601|2011-03-13 18:30,14,757.5,757.5,757,757,5
20110601|2011-03-13 19:00,14,755.05,755.05,750,753.25,35
20110601|2011-03-13 19:30,14,753,758.2,753,757,59
20110601|2011-03-13 20:00,14,755.15,760,755.15,760,22
20110601|2011-03-13 20:30,14,756.05,756.05,754.05,754.05,16
20110601|2011-03-13 21:00,14,754,754,750,750,39
20110601|2011-03-13 21:30,14,751,753.45,751,753.45,11
20110601|2011-03-13 22:00,14,752,752,751,751.5,24
20110601|2011-03-13 22:30,14,751.7,752.3,750.85,750.85,6
20110601|2011-03-13 23:00,14,750.25,751.6,750,750.05,27
20110601|2011-03-13 23:30,14,751.6,751.6,750.05,750.9,9
20110601|2011-03-14 00:00,14,752.25,752.25,752.25,752.25,2
20110601|2011-03-14 01:00,14,753.45,753.5,752.65,753,22
20110601|2011-03-14 01:30,14,753,753,749.1,750,43
20110601|2011-03-14 02:00,14,749.15,755.05,749.15,755.05,41
20110601|2011-03-14 02:30,14,756.3,759,754.3,758.05,71
20110601|2011-03-14 03:00,14,758.05,759.6,757,757.5,55
20110601|2011-03-14 03:30,14,756.15,758,755.5,757.5,68
20110601|2011-03-14 04:00,14,757.6,757.6,755,755.7,33
20110601|2011-03-14 04:30,14,755.5,757.55,755.5,755.55,35
20110601|2011-03-14 05:00,14,755.55,756.5,755.55,756.5,25
20110601|2011-03-14 05:30,14,755.1,759,755.1,759,70
20110601|2011-03-14 06:00,14,759,759,755.45,758,27
20110601|2011-03-14 06:30,14,758,759,758,758,49
20110601|2011-03-14 07:00,14,756.4,759,756.3,756.3,16
20110601|2011-03-14 07:30,14,755.85,756,749.8,752.45,323
20110601|2011-03-14 08:00,14,751,755.5,750,755,183
20110601|2011-03-14 08:30,14,755,757,750.55,751.85,97
20110601|2011-03-14 09:00,14,752.7,755,751,751.5,252
20110601|2011-03-14 09:30,14,752,752,745.45,745.85,382
20110601|2011-03-14 10:00,14,746,750.45,746,748,80
20110601|2011-03-14 10:30,14,748.5,750,747.3,748.75,68
20110601|2011-03-14 11:00,14,748.5,750.45,747.05,747.05,85
20110601|2011-03-14 11:30,14,747.5,750.35,746,747.1,190
20110601|2011-03-14 12:00,14,748.85,749.25,747.5,747.8,45
20110601|2011-03-14 12:30,14,746.7,746.7,744.3,745.65,89
20110601|2011-03-14 13:00,14,745.85,748.65,744.35,744.65,118
20110601|2011-03-14 13:30,14,745.85,746,744.15,744.15,16
20110601|2011-03-14 14:00,14,744.1,745,744.1,744.5,19
20110601|2011-03-14 14:30,14,745,748.5,745,745.6,51
20110601|2011-03-14 15:00,14,746.5,746.95,744.6,746.95,23
20110601|2011-03-14 15:30,14,746.95,746.95,746.95,746.95,1
20110601|2011-03-14 16:00,14,746.9,746.9,746.45,746.5,10
20110601|2011-03-14 17:30,15,745.55,747,745.55,745.6,14
20110601|2011-03-14 18:00,15,747.6,747.6,747.6,747.6,1
20110601|2011-03-14 18:30,15,746,746,745.65,745.65,3
20110601|2011-03-14 19:00,15,745.65,749,745.65,747.7,40
20110601|2011-03-14 19:30,15,748.5,748.5,745.95,745.95,23
20110601|2011-03-14 20:00,15,744,745.65,742.25,743.9,70
20110601|2011-03-14 20:30,15,743.9,744.35,740,743.6,84
20110601|2011-03-14 21:00,15,741.85,741.85,738.3,739.4,151
20110601|2011-03-14 21:30,15,739.3,739.9,734,736.05,239
20110601|2011-03-14 22:00,15,736,741,734.25,736.9,161
20110601|2011-03-14 22:30,15,735.4,735.4,731.4,731.4,101
20110601|2011-03-14 23:00,15,731.4,731.65,727.25,728.7,179
20110601|2011-03-14 23:30,15,727.8,729.1,725.3,726.4,65
20110601|2011-03-15 00:00,15,725.85,731,725.4,729.65,109
20110601|2011-03-15 00:30,15,729,732.2,728.75,731.8,87
20110601|2011-03-15 01:00,15,727.25,728.95,725.95,726.55,30
20110601|2011-03-15 01:30,15,727.25,728.75,725.95,728.75,37
20110601|2011-03-15 02:00,15,728.25,728.8,726,726.75,45
20110601|2011-03-15 02:30,15,727,731.95,727,731.7,58
20110601|2011-03-15 03:00,15,731.5,733.3,729.95,733.3,173
20110601|2011-03-15 03:30,15,732.5,734,731.2,731.2,277
20110601|2011-03-15 04:00,15,731.2,731.6,726.05,727,308
20110601|2011-03-15 04:30,15,726.1,726.5,722,723,229
20110601|2011-03-15 05:00,15,722.4,722.95,716.45,719.6,319
20110601|2011-03-15 05:30,15,719.6,721.1,718.5,719.75,185
20110601|2011-03-15 06:00,15,717.8,720.75,717.6,718.6,282
20110601|2011-03-15 06:30,15,717.6,720.2,713,715.1,397
20110601|2011-03-15 07:00,15,713,719.4,713,713.05,439
20110601|2011-03-15 07:30,15,713.05,718,704.6,712.1,692
20110601|2011-03-15 08:00,15,712.1,714.5,703,703,531
20110601|2011-03-15 08:30,15,700.5,708.9,696.1,701.4,800
20110601|2011-03-15 09:00,15,702,705,689.2,698.5,885
20110601|2011-03-15 09:30,15,698,702,691.45,697.25,840
20110601|2011-03-15 10:00,15,698.15,706.5,694,696.4,547
20110601|2011-03-15 10:30,15,696.05,699.55,695.05,696,281
20110601|2011-03-15 11:00,15,698.4,706,698.4,704,384
20110601|2011-03-15 11:30,15,704.45,709.9,702,704.75,650
20110601|2011-03-15 12:00,15,705,707,700,705.75,220
20110601|2011-03-15 12:30,15,706.95,709.3,706.35,708.05,52
20110601|2011-03-15 13:00,15,708,708,699,701.05,80
20110601|2011-03-15 13:30,15,701,704,699,699,90
20110601|2011-03-15 14:00,15,701.9,702.35,699.05,700.05,87
20110601|2011-03-15 14:30,15,700.5,703.95,699.5,703.65,86
20110601|2011-03-15 15:00,15,702.85,708.8,702.8,706.25,31
20110601|2011-03-15 15:30,15,706.7,707,701.6,705,10
20110601|2011-03-15 16:00,15,706.25,708.8,706.25,708.8,25
20110601|2011-03-15 17:00,16,708,708,704.1,705.3,8
20110601|2011-03-15 17:30,16,705.3,705.3,705.2,705.2,2
20110601|2011-03-15 18:30,16,704.5,704.5,703,703,2
20110601|2011-03-15 19:00,16,702.05,713.2,700,713.2,72
20110601|2011-03-15 19:30,16,713.1,713.2,708.85,713.2,35
20110601|2011-03-15 20:00,16,711,712.7,710,712.7,28
20110601|2011-03-15 20:30,16,711.7,711.7,710.25,710.25,13
20110601|2011-03-15 21:00,16,710.4,710.4,709.3,709.3,22
20110601|2011-03-15 21:30,16,709.9,712,709.9,712,11
20110601|2011-03-15 22:00,16,710.9,713,703.6,703.6,21
20110601|2011-03-15 22:30,16,705,706.2,703,703,30
20110601|2011-03-15 23:00,16,703,703.55,700.25,700.25,75
20110601|2011-03-15 23:30,16,703,703,702.65,703,6
20110601|2011-03-16 00:00,16,703.05,703.05,703.05,703.05,1
20110601|2011-03-16 00:30,16,705.1,705.4,704.85,704.85,8
20110601|2011-03-16 01:00,16,706,706.75,705.2,706.75,16
20110601|2011-03-16 01:30,16,706.85,707,704.2,704.2,15
20110601|2011-03-16 02:00,16,704.25,712.95,704.25,710.9,76
20110601|2011-03-16 02:30,16,710.9,711.5,709.9,710,35
20110601|2011-03-16 03:00,16,710,714.9,710,712,128
20110601|2011-03-16 03:30,16,711.15,716.5,711.15,715.55,107
20110601|2011-03-16 04:00,16,716.5,717.55,714,715.5,157
20110601|2011-03-16 04:30,16,715.6,715.6,709.65,710.5,144
20110601|2011-03-16 05:00,16,710.25,710.5,705.1,709.35,132
20110601|2011-03-16 05:30,16,709.35,711.05,708.2,710.6,90
20110601|2011-03-16 06:00,16,710.1,710.6,709,709.1,54
20110601|2011-03-16 06:30,16,710.9,721,710.9,721,255
20110601|2011-03-16 07:00,16,719,721.75,718.75,720,219
20110601|2011-03-16 07:30,16,720,720.8,713.6,719.5,249
20110601|2011-03-16 08:00,16,719.5,720.7,714,714,183
20110601|2011-03-16 08:30,16,713.6,719.6,712.05,718.95,216
20110601|2011-03-16 09:00,16,719,720.25,716.2,719.1,245
20110601|2011-03-16 09:30,16,718.5,722.65,717,720.7,179
20110601|2011-03-16 10:00,16,720.5,720.5,697.55,710.7,574
20110601|2011-03-16 10:30,16,710.7,713.4,706.25,708.95,295
20110601|2011-03-16 11:00,16,708.65,710.6,704.2,706.2,517
20110601|2011-03-16 11:30,16,706,707.2,698.5,706.1,340
20110601|2011-03-16 12:00,16,705.8,707.9,699.05,699.5,164
20110601|2011-03-16 12:30,16,699.5,701,694.95,699.8,169
20110601|2011-03-16 13:00,16,698.95,699.7,692,698.8,160
20110601|2011-03-16 13:30,16,698.05,702.5,697,701,80
20110601|2011-03-16 14:00,16,700.05,702.6,699.1,699.1,39
20110601|2011-03-16 14:30,16,698.1,698.6,696.3,697.9,44
20110601|2011-03-16 15:00,16,698.85,699.3,698.85,699.3,5
20110601|2011-03-16 16:00,16,698.55,699,698.5,699,7
20110601|2011-03-16 17:00,17,695.5,696.05,690,690.4,145
20110601|2011-03-16 17:30,17,692,692,689,689.1,34
20110601|2011-03-16 18:00,17,689.1,694.7,689,690,14
20110601|2011-03-16 18:30,17,689.1,694,689.1,691,27
20110601|2011-03-16 19:00,17,692,696,692,696,11
20110601|2011-03-16 19:30,17,697,697,693,693,3
20110601|2011-03-16 20:00,17,696.1,696.1,694.5,694.75,6
20110601|2011-03-16 20:30,17,693,695.3,687,688.1,47
20110601|2011-03-16 21:00,17,688.4,690,688.15,688.15,13
20110601|2011-03-16 21:30,17,689,691.25,687.5,691.25,56
20110601|2011-03-16 22:00,17,687.5,690.25,687.4,690.25,44
20110601|2011-03-16 22:30,17,690.25,692.2,688.7,689.25,9
20110601|2011-03-16 23:00,17,690.75,693.5,690.75,693.5,7
20110601|2011-03-16 23:30,17,694,694.2,694,694.2,6
20110601|2011-03-17 00:00,17,693.15,694.2,693,694.15,11
20110601|2011-03-17 00:30,17,694.1,694.45,694.1,694.45,3
20110601|2011-03-17 01:00,17,694.5,696.55,693.05,695,45
20110601|2011-03-17 01:30,17,694.4,696.3,692.75,694.9,14
20110601|2011-03-17 02:00,17,697.85,701,697.85,701,36
20110601|2011-03-17 02:30,17,700,703,700,700,56
20110601|2011-03-17 03:00,17,701.45,705,698.45,700,56
20110601|2011-03-17 03:30,17,700.05,707.65,698,707.65,69
20110601|2011-03-17 04:00,17,706.6,709,706,708,124
20110601|2011-03-17 04:30,17,707.8,712.2,705.7,711.3,75
20110601|2011-03-17 05:00,17,710.85,716.3,709.85,714.2,165
20110601|2011-03-17 05:30,17,714,714,708.95,711.7,75
20110601|2011-03-17 06:00,17,709.15,711.45,704.45,705,126
20110601|2011-03-17 06:30,17,703.5,712.75,703,712.75,87
20110601|2011-03-17 07:00,17,712.85,713.3,710.05,713.3,42
20110601|2011-03-17 07:30,17,713.75,714.5,707.75,710,148
20110601|2011-03-17 08:00,17,712,715,709,709.5,132
20110601|2011-03-17 08:30,17,709.5,710.2,707.05,709.65,89
20110601|2011-03-17 09:00,17,709.55,721.45,708.7,721,398
20110601|2011-03-17 09:30,17,721.5,721.5,718.05,721.4,346
20110601|2011-03-17 10:00,17,721.45,721.5,715.15,719.05,323
20110601|2011-03-17 10:30,17,717,719.5,715.1,716.05,152
20110601|2011-03-17 11:00,17,717,719.5,715.35,715.35,91
20110601|2011-03-17 11:30,17,716.45,717.5,714.95,717.45,125
20110601|2011-03-17 12:00,17,715.75,717.5,715.75,716,35
20110601|2011-03-17 12:30,17,716.6,718.2,713.15,715,274
20110601|2011-03-17 13:00,17,715,715,709.75,709.75,103
20110601|2011-03-17 13:30,17,710.2,710.5,705.85,710,142
20110601|2011-03-17 14:00,17,710.5,710.5,709.15,710,43
20110601|2011-03-17 14:30,17,709.9,710.75,707.1,709.25,48
20110601|2011-03-17 15:00,17,708.25,710.55,708.25,710.55,3
20110601|2011-03-17 15:30,17,709.1,710.85,709.1,710.85,3
20110601|2011-03-17 17:00,18,711.9,712,711.9,712,16
20110601|2011-03-17 17:30,18,714,714,714,714,1
20110601|2011-03-17 18:00,18,713.1,713.1,713,713,2
20110601|2011-03-17 18:30,18,713,713,713,713,1
20110601|2011-03-17 19:00,18,714.05,719,714.05,716.5,94
20110601|2011-03-17 19:30,18,717.95,718.2,716.5,716.5,31
20110601|2011-03-17 20:00,18,718.3,718.4,718,718,4
20110601|2011-03-17 20:30,18,718.7,719.5,718.7,719.5,11
20110601|2011-03-17 21:00,18,719.5,721.95,719.5,721.15,83
20110601|2011-03-17 21:30,18,719.45,723.15,719,723.15,49
20110601|2011-03-17 22:00,18,723.15,723.15,722.4,723.15,20
20110601|2011-03-17 22:30,18,723.15,725,723,725,45
20110601|2011-03-17 23:00,18,726,726.5,724.9,724.9,34
20110601|2011-03-17 23:30,18,722.3,722.3,721.95,721.95,2
20110601|2011-03-18 00:00,18,724,724,724,724,11
20110601|2011-03-18 00:30,18,723.65,724.25,722,722,23
20110601|2011-03-18 01:00,18,722.65,725,722.65,724,16
20110601|2011-03-18 01:30,18,723.95,724.75,723.95,724.75,12
20110601|2011-03-18 02:00,18,724.95,727.5,724.95,727,19
20110601|2011-03-18 02:30,18,726.05,727.6,726,727.6,26
20110601|2011-03-18 03:00,18,728,728,724,724,75
20110601|2011-03-18 03:30,18,725.25,726.45,718,720.95,87
20110601|2011-03-18 04:00,18,719.95,722.35,719.95,721.25,70
20110601|2011-03-18 04:30,18,721.95,725.1,721,724.95,69
20110601|2011-03-18 05:00,18,725.6,728.5,723.25,725.5,114
20110601|2011-03-18 05:30,18,725.7,727.7,725,726,66
20110601|2011-03-18 06:00,18,726,727,724.1,726.5,115
20110601|2011-03-18 06:30,18,726.95,730,726.5,729.95,158
20110601|2011-03-18 07:00,18,728.45,729,726.8,727.7,74
20110601|2011-03-18 07:30,18,727.75,728,724.3,726,271
20110601|2011-03-18 08:00,18,726.05,727.45,723.4,723.8,53
20110601|2011-03-18 08:30,18,723.75,728.1,723.75,725.55,151
20110601|2011-03-18 09:00,18,726,728,726,727.2,178
20110601|2011-03-18 09:30,18,727.8,729.4,726.75,729,193
20110601|2011-03-18 10:00,18,728.85,731.95,728,731.95,377
20110601|2011-03-18 10:30,18,731.75,732,729.65,730,85
20110601|2011-03-18 11:00,18,730.25,731.4,730.2,730.55,81
20110601|2011-03-18 11:30,18,730.5,732.3,728.85,731.8,129
20110601|2011-03-18 12:00,18,732.2,732.4,728.95,730.8,48
20110601|2011-03-18 12:30,18,732.05,732.75,730.95,731.45,34
20110601|2011-03-18 13:00,18,732.45,732.45,730,731.6,36
20110601|2011-03-18 13:30,18,730.55,731.15,730.55,731.15,4
20110601|2011-03-18 14:00,18,731,731,730.5,730.6,7
20110601|2011-03-18 14:30,18,732.25,732.4,730.4,730.4,27
20110601|2011-03-18 15:00,18,730.1,731.4,730.05,731.4,3
20110601|2011-03-18 15:30,18,732.5,732.5,730.8,730.8,2
20110601|2011-03-18 16:00,18,731,731,731,731,1
20110601|2011-03-20 17:00,21,731,734.7,731,734.05,35
20110601|2011-03-20 17:30,21,734,734.7,734,734.7,6
20110601|2011-03-20 18:00,21,734.7,734.75,734,734,15
20110601|2011-03-20 18:30,21,734.75,734.75,734.75,734.75,12
20110601|2011-03-20 19:00,21,734.75,734.75,734.75,734.75,1
20110601|2011-03-20 19:30,21,734.75,735.8,734.75,735.8,22
20110601|2011-03-20 20:00,21,735,735.5,734.1,735.5,4
20110601|2011-03-20 20:30,21,735.25,735.35,735.25,735.35,3
20110601|2011-03-20 21:00,21,735.9,736,735.65,735.9,7
20110601|2011-03-20 21:30,21,735.6,735.6,733.15,735,17
20110601|2011-03-20 22:30,21,735.3,735.3,735.3,735.3,2
20110601|2011-03-20 23:00,21,736,736.45,735.55,735.55,3
20110601|2011-03-20 23:30,21,736.5,736.5,735.3,735.3,7
20110601|2011-03-21 00:00,21,736.95,737,736.95,737,5
20110601|2011-03-21 00:30,21,737,737,737,737,1
20110601|2011-03-21 01:00,21,737.5,737.5,737.5,737.5,2
20110601|2011-03-21 01:30,21,738.4,738.9,738.4,738.55,20
20110601|2011-03-21 02:00,21,738.7,739.1,738,738.05,41
20110601|2011-03-21 02:30,21,738,738,737,737,11
20110601|2011-03-21 03:00,21,738,741.9,738,740.5,97
20110601|2011-03-21 03:30,21,740.3,742,739,739.5,50
20110601|2011-03-21 04:00,21,739.95,741.75,739.25,740.6,42
20110601|2011-03-21 04:30,21,740.3,742.5,740.3,741.75,104
20110601|2011-03-21 05:00,21,742,743.35,741.65,743.35,57
20110601|2011-03-21 05:30,21,743.35,747.85,743,747.05,160
20110601|2011-03-21 06:00,21,746.95,747.7,744.05,745.8,84
20110601|2011-03-21 06:30,21,746.9,747.15,741.8,747.15,107
20110601|2011-03-21 07:00,21,746,747.3,741.8,743.5,201
20110601|2011-03-21 07:30,21,744.3,745.95,737.75,738.55,279
20110601|2011-03-21 08:00,21,738.55,740.15,736,739,217
20110601|2011-03-21 08:30,21,739,741.1,736.8,740.6,215
20110601|2011-03-21 09:00,21,740.8,743.4,740.8,741.5,292
20110601|2011-03-21 09:30,21,741.85,743.5,739.15,742.8,139
20110601|2011-03-21 10:00,21,742.8,744.25,740.8,742,91
20110601|2011-03-21 10:30,21,742.1,748,742.1,745.9,181
20110601|2011-03-21 11:00,21,746,747.4,745.6,747.25,80
20110601|2011-03-21 11:30,21,747.4,747.8,740.8,742,193
20110601|2011-03-21 12:00,21,742.1,744.15,741.25,741.75,65
20110601|2011-03-21 12:30,21,742,743.6,741.6,743.3,17
20110601|2011-03-21 13:00,21,743.15,743.15,741.9,742,10
20110601|2011-03-21 13:30,21,743.15,744.7,742.5,743.65,28
20110601|2011-03-21 14:00,21,743.85,746,743.8,745.25,16
20110601|2011-03-21 14:30,21,745.3,747.35,745.3,746.85,17
20110601|2011-03-21 15:00,21,746.85,748.5,746.25,748.5,35
20110601|2011-03-21 15:30,21,747.9,748.5,747.9,748.5,14
20110601|2011-03-21 16:00,21,748.1,748.1,748,748,13
20110601|2011-03-21 17:00,22,748.75,748.75,746.15,747,7
20110601|2011-03-21 17:30,22,746.05,746.05,744.6,745.35,19
20110601|2011-03-21 18:30,22,743.15,743.15,743.15,743.15,1
20110601|2011-03-21 19:00,22,743.5,744.5,743.5,744.5,2
20110601|2011-03-21 19:30,22,745,745,745,745,1
20110601|2011-03-21 20:00,22,746.45,746.45,746.45,746.45,1
20110601|2011-03-21 20:30,22,746.45,750.95,746.45,746.5,52
20110601|2011-03-21 21:00,22,747.45,747.45,747.45,747.45,5
20110601|2011-03-21 21:30,22,748,749,748,749,11
20110601|2011-03-21 22:00,22,749.05,750.2,749,749.3,13
20110601|2011-03-21 22:30,22,748.05,749.7,746.9,749.7,16
20110601|2011-03-21 23:00,22,748.35,748.35,748,748,2
20110601|2011-03-21 23:30,22,748.3,748.4,747.15,748.4,8
20110601|2011-03-22 00:00,22,748.65,748.65,748.65,748.65,4
20110601|2011-03-22 00:30,22,748.45,748.45,748.45,748.45,1
20110601|2011-03-22 01:00,22,746.75,748.35,746.75,748.35,15
20110601|2011-03-22 01:30,22,746.75,746.75,744,745,26
20110601|2011-03-22 02:00,22,744.5,746.7,744.5,746.6,6
20110601|2011-03-22 02:30,22,746.5,747.45,744.05,744.05,12
20110601|2011-03-22 03:00,22,744.55,747,743.75,743.75,105
20110601|2011-03-22 03:30,22,743.75,745.5,742,744.1,86
20110601|2011-03-22 04:00,22,744,744,740.45,741.4,108
20110601|2011-03-22 04:30,22,741.85,742,738.15,739.6,88
20110601|2011-03-22 05:00,22,738.1,738.75,734.1,734.3,98
20110601|2011-03-22 05:30,22,734.05,737.5,733.25,735.4,131
20110601|2011-03-22 06:00,22,735.7,738,735.55,736.55,29
20110601|2011-03-22 06:30,22,735.85,738,735.4,735.75,56
20110601|2011-03-22 07:00,22,736.05,737,735,736.75,75
20110601|2011-03-22 07:30,22,737,737.2,732.95,733.2,126
20110601|2011-03-22 08:00,22,733.15,736.15,732,735.8,141
20110601|2011-03-22 08:30,22,735.85,738,735.75,736.9,61
20110601|2011-03-22 09:00,22,737,743,736.95,743,134
20110601|2011-03-22 09:30,22,742.9,743.75,740.1,741.5,124
20110601|2011-03-22 10:00,22,741,741.35,738,738.25,87
20110601|2011-03-22 10:30,22,738.3,741.05,737.95,740.05,53
20110601|2011-03-22 11:00,22,740.05,741.25,738.5,739.45,95
20110601|2011-03-22 11:30,22,739.85,739.95,736.45,737.3,61
20110601|2011-03-22 12:00,22,737.25,740.05,736.8,738.3,86
20110601|2011-03-22 12:30,22,739.25,740.75,738.35,738.35,44
20110601|2011-03-22 13:00,22,739.6,741.3,739.15,739.15,24
20110601|2011-03-22 13:30,22,739.15,739.15,738.35,738.9,8
20110601|2011-03-22 14:00,22,739.05,739.05,737.25,737.25,17
20110601|2011-03-22 14:30,22,737.7,738.4,737.25,737.5,12
20110601|2011-03-22 15:00,22,738.5,741.25,738,739.45,11
20110601|2011-03-22 15:30,22,738.45,738.45,738.45,738.45,1
20110601|2011-03-22 16:00,22,737,737,737,737,1
20110601|2011-03-22 18:00,23,734.9,734.9,734.9,734.9,4
20110601|2011-03-22 19:00,23,736.95,736.95,735,735,7
20110601|2011-03-22 19:30,23,736.7,737,736.7,737,7
20110601|2011-03-22 20:00,23,735.9,736.5,735.9,736.5,3
20110601|2011-03-22 20:30,23,736.95,738,735.95,738,17
20110601|2011-03-22 21:00,23,741.45,741.45,741.45,741.45,3
20110601|2011-03-22 22:30,23,740.95,740.95,739,739,9
20110601|2011-03-22 23:00,23,738.25,738.95,738,738,13
20110601|2011-03-23 00:00,23,739,739,738.95,739,8
20110601|2011-03-23 00:30,23,739.3,739.3,736.3,736.3,7
20110601|2011-03-23 01:00,23,736.05,736.05,736.05,736.05,1
20110601|2011-03-23 01:30,23,737.95,738.3,737.95,738.3,11
20110601|2011-03-23 02:00,23,739.55,741.45,739.55,741.45,15
20110601|2011-03-23 02:30,23,740.4,740.4,736,736.55,32
20110601|2011-03-23 03:00,23,739.1,739.25,738.8,739.2,15
20110601|2011-03-23 03:30,23,739,740,739,739.05,24
20110601|2011-03-23 04:00,23,739.45,739.45,737.55,738,116
20110601|2011-03-23 04:30,23,737.85,743.2,737.85,743,168
20110601|2011-03-23 05:00,23,743,744.5,743,743.8,102
20110601|2011-03-23 05:30,23,743.8,746.1,743.8,745.5,137
20110601|2011-03-23 06:00,23,746,746.2,743.8,743.8,50
20110601|2011-03-23 06:30,23,743.2,744,741.05,741.05,33
20110601|2011-03-23 07:00,23,741.05,742.15,739.5,742.15,75
20110601|2011-03-23 07:30,23,742.15,742.85,740.8,742,25
20110601|2011-03-23 08:00,23,742,742.7,740.8,740.95,69
20110601|2011-03-23 08:30,23,740.5,742,740,740.5,148
20110601|2011-03-23 09:00,23,740.45,744.5,738.55,744.5,210
20110601|2011-03-23 09:30,23,744.75,745.9,743.25,744.35,151
20110601|2011-03-23 10:00,23,744.9,744.9,742.95,744,85
20110601|2011-03-23 10:30,23,743.95,745.5,743.7,745.5,81
20110601|2011-03-23 11:00,23,745.35,746.5,743.45,746.2,130
20110601|2011-03-23 11:30,23,746.75,751,746.75,749.25,280
20110601|2011-03-23 12:00,23,748.55,749.95,747.6,749.15,52
20110601|2011-03-23 12:30,23,748.7,748.7,746.2,747.05,143
20110601|2011-03-23 13:00,23,745.5,747,744.15,746.95,64
20110601|2011-03-23 13:30,23,746.25,751,746.2,749.5,61
20110601|2011-03-23 14:00,23,749.5,751.75,748.55,751,73
20110601|2011-03-23 14:30,23,751,751.1,749.1,750.25,27
20110601|2011-03-23 15:00,23,748.9,750,748.05,749.75,21
20110601|2011-03-23 15:30,23,749.7,749.7,749.7,749.7,1
20110601|2011-03-23 16:00,23,748.95,748.95,748.5,748.5,6
20110601|2011-03-23 17:00,24,748,749.3,748,749.3,5
20110601|2011-03-23 18:30,24,749.05,749.05,749.05,749.05,1
20110601|2011-03-23 19:00,24,749.05,750.95,747.2,750.95,14
20110601|2011-03-23 19:30,24,748.1,748.1,746.5,746.5,13
20110601|2011-03-23 20:00,24,746.95,747.5,746.95,747.5,4
20110601|2011-03-23 20:30,24,746.3,748.55,746.3,747.65,12
20110601|2011-03-23 21:00,24,747.65,747.65,747.65,747.65,1
20110601|2011-03-23 21:30,24,748,748,748,748,1
20110601|2011-03-23 22:00,24,748.5,748.55,748.25,748.25,11
20110601|2011-03-23 22:30,24,748,748.35,748,748.35,3
20110601|2011-03-23 23:00,24,748,748.5,748,748.5,6
20110601|2011-03-23 23:30,24,749,749,749,749,1
20110601|2011-03-24 00:00,24,748,749.15,748,749.15,5
20110601|2011-03-24 00:30,24,748,748,748,748,1
20110601|2011-03-24 01:00,24,747.1,748,747,747.7,12
20110601|2011-03-24 01:30,24,748,748,748,748,2
20110601|2011-03-24 02:00,24,748,749,747.05,749,10
20110601|2011-03-24 02:30,24,749.3,754.8,749.3,753.2,247
20110601|2011-03-24 03:00,24,753.95,756,751.05,751.5,181
20110601|2011-03-24 03:30,24,752,752,750.55,750.55,26
20110601|2011-03-24 04:00,24,751.3,752,750.55,750.9,66
20110601|2011-03-24 04:30,24,750.55,750.55,747.3,749.5,167
20110601|2011-03-24 05:00,24,750,752,748.95,751.15,42
20110601|2011-03-24 05:30,24,751.75,753.2,750.85,753.2,75
20110601|2011-03-24 06:00,24,753,755.65,752.8,753.4,171
20110601|2011-03-24 06:30,24,753.9,756,751.85,752.7,108
20110601|2011-03-24 07:00,24,752.25,752.25,748,750.2,75
20110601|2011-03-24 07:30,24,752.9,755.05,750.1,755,145
20110601|2011-03-24 08:00,24,755,756.35,751.55,753.65,214
20110601|2011-03-24 08:30,24,753.65,759.9,752.05,757.85,274
20110601|2011-03-24 09:00,24,758.05,760.75,756.55,758.5,402
20110601|2011-03-24 09:30,24,758.55,761.85,758.3,759.8,219
20110601|2011-03-24 10:00,24,759.6,761.55,754.4,757.75,194
20110601|2011-03-24 10:30,24,757.55,759.25,756.7,759.25,88
20110601|2011-03-24 11:00,24,758.85,760.45,758.5,758.5,53
20110601|2011-03-24 11:30,24,758.75,759,751.8,751.8,247
20110601|2011-03-24 12:00,24,752,755.15,752,753.5,82
20110601|2011-03-24 12:30,24,754.15,754.4,751.6,752.8,38
20110601|2011-03-24 13:00,24,753.95,753.95,751.5,752.65,55
20110601|2011-03-24 13:30,24,753.45,753.5,748.05,748.05,107
20110601|2011-03-24 14:00,24,748.25,751.35,746,746,105
20110601|2011-03-24 14:30,24,747.8,754,747.3,753.7,47
20110601|2011-03-24 15:00,24,753.3,754.95,753.3,753.4,16
20110601|2011-03-24 15:30,24,752.45,752.45,752.45,752.45,1
20110601|2011-03-24 17:00,25,749.5,749.5,749.5,749.5,1
20110601|2011-03-24 18:30,25,753.15,753.15,753.15,753.15,1
20110601|2011-03-24 19:30,25,750.95,751.05,750.8,751,29
20110601|2011-03-24 20:00,25,750.45,750.9,750.35,750.4,7
20110601|2011-03-24 21:00,25,750.95,750.95,750.7,750.7,6
20110601|2011-03-24 21:30,25,751.45,751.45,751.45,751.45,1
20110601|2011-03-24 22:00,25,751.3,751.3,751.3,751.3,10
20110601|2011-03-24 23:00,25,750.4,750.4,750.4,750.4,1
20110601|2011-03-24 23:30,25,750.4,750.4,750.25,750.4,4
20110601|2011-03-25 00:30,25,750.05,750.05,750,750,7
20110601|2011-03-25 01:30,25,751.5,751.85,750,751.85,9
20110601|2011-03-25 02:00,25,751.85,752.95,751.05,751.85,33
20110601|2011-03-25 02:30,25,752,752,751.05,751.9,7
20110601|2011-03-25 03:00,25,751.3,752.25,749.2,750.3,50
20110601|2011-03-25 03:30,25,750.3,750.3,748.1,748.1,17
20110601|2011-03-25 04:00,25,748.65,749.75,747.15,749.3,42
20110601|2011-03-25 04:30,25,749.45,750,749,749.25,28
20110601|2011-03-25 05:00,25,749.55,750.65,749.5,749.5,27
20110601|2011-03-25 05:30,25,748.3,748.3,747.15,748.3,60
20110601|2011-03-25 06:00,25,749.35,754,749.35,753.25,134
20110601|2011-03-25 06:30,25,753.25,754,752.55,754,58
20110601|2011-03-25 07:00,25,753.5,754.7,752.25,754.2,30
20110601|2011-03-25 07:30,25,753.4,753.4,750.1,751.55,26
20110601|2011-03-25 08:00,25,750.4,753.2,749.8,752.7,51
20110601|2011-03-25 08:30,25,752,752.1,749,752,63
20110601|2011-03-25 09:00,25,753.2,757.3,753.2,756.55,206
20110601|2011-03-25 09:30,25,756,757,752.9,755.65,108
20110601|2011-03-25 10:00,25,756,756.15,751,751,159
20110601|2011-03-25 10:30,25,752.1,755.4,752.1,755.3,84
20110601|2011-03-25 11:00,25,755,757.2,751.95,751.95,306
20110601|2011-03-25 11:30,25,751.95,752.25,748,750,241
20110601|2011-03-25 12:00,25,750,751.5,746.7,748.6,245
20110601|2011-03-25 12:30,25,748.95,751.3,748.8,751.3,42
20110601|2011-03-25 13:00,25,750.1,752,749.55,749.6,26
20110601|2011-03-25 13:30,25,749.6,752,749.6,751.85,13
20110601|2011-03-25 14:00,25,752.5,753.7,748.95,748.95,22
20110601|2011-03-25 14:30,25,749.6,752.6,749.6,752.6,10
20110601|2011-03-25 15:00,25,751.1,751.1,748.8,750,37
20110601|2011-03-25 15:30,25,751.1,752,749.35,752,13
20110601|2011-03-25 16:00,25,751,751,751,751,1
20110601|2011-03-27 18:30,28,750,750,742.25,746.7,34
20110601|2011-03-27 19:00,28,746.7,747.8,746.7,747.8,2
20110601|2011-03-27 19:30,28,745.85,745.85,745.2,745.2,8
20110601|2011-03-27 20:00,28,745.35,745.4,745.2,745.2,18
20110601|2011-03-27 20:30,28,745.2,748,745.2,747.95,29
20110601|2011-03-27 21:00,28,745.7,745.7,745.7,745.7,1
20110601|2011-03-27 21:30,28,746.3,746.85,745.75,745.75,13
20110601|2011-03-27 22:00,28,746,746,744.75,744.75,4
20110601|2011-03-27 22:30,28,744.75,745.1,744.7,745.1,9
20110601|2011-03-27 23:00,28,745.1,745.1,745,745,9
20110601|2011-03-27 23:30,28,743.75,744.5,741,743,59
20110601|2011-03-28 00:00,28,742.95,742.95,741,741,30
20110601|2011-03-28 00:30,28,741,741,740.1,740.15,39
20110601|2011-03-28 01:00,28,740.1,742.5,740.1,742.5,27
20110601|2011-03-28 01:30,28,743,743.25,738,740,32
20110601|2011-03-28 02:00,28,740,742,736.1,741.95,186
20110601|2011-03-28 02:30,28,742.05,743.25,740,743,27
20110601|2011-03-28 03:00,28,742.95,743.7,740,740.05,53
20110601|2011-03-28 03:30,28,740.15,741.95,740,741.95,28
20110601|2011-03-28 04:00,28,742,744.1,741.6,743.4,29
20110601|2011-03-28 04:30,28,743.6,746.35,743.6,745.75,37
20110601|2011-03-28 05:00,28,745.8,745.8,743,743,234
20110601|2011-03-28 05:30,28,742.7,743.95,742.25,742.65,29
20110601|2011-03-28 06:00,28,743.25,745,743.25,743.8,30
20110601|2011-03-28 06:30,28,743.5,743.5,741.65,741.65,30
20110601|2011-03-28 07:00,28,740.95,740.95,736.5,738.45,53
20110601|2011-03-28 07:30,28,737.45,741,736.2,740.75,126
20110601|2011-03-28 08:00,28,740.75,742.7,740.75,742.45,29
20110601|2011-03-28 08:30,28,742.45,747.75,740.75,746.2,108
20110601|2011-03-28 09:00,28,746.2,748.4,744.25,748.4,117
20110601|2011-03-28 09:30,28,747.9,751.65,746.4,747,237
20110601|2011-03-28 10:00,28,746.35,748.4,745,747.25,86
20110601|2011-03-28 10:30,28,747.9,748.2,746.15,747.5,71
20110601|2011-03-28 11:00,28,748.5,748.95,746.65,746.75,29
20110601|2011-03-28 11:30,28,746.3,747.1,744.45,746.15,61
20110601|2011-03-28 12:00,28,745.15,747.75,745.15,747.35,129
20110601|2011-03-28 12:30,28,746.75,747.8,746.5,746.7,20
20110601|2011-03-28 13:00,28,745.9,746.85,745.75,746.85,7
20110601|2011-03-28 13:30,28,746.5,746.5,744.8,744.8,47
20110601|2011-03-28 14:00,28,745.75,745.75,745,745,7
20110601|2011-03-28 14:30,28,745,747.15,745,746.6,30
20110601|2011-03-28 15:00,28,745.95,747,745.5,747,16
20110601|2011-03-28 15:30,28,746.5,746.5,745,745,21
20110601|2011-03-28 16:00,28,748,748.5,748,748.5,5
20110601|2011-03-28 18:30,29,744.6,744.6,744.6,744.6,1
20110601|2011-03-28 19:00,29,742.05,742.05,742.05,742.05,2
20110601|2011-03-28 19:30,29,742,742,742,742,11
20110601|2011-03-28 20:00,29,741.4,741.4,740.45,741,12
20110601|2011-03-28 20:30,29,741.25,742.95,741,742.95,16
20110601|2011-03-28 21:00,29,742.05,742.05,741,741,3
20110601|2011-03-28 22:30,29,743.45,743.5,743.45,743.5,5
20110601|2011-03-28 23:00,29,743.6,743.6,743.1,743.1,3
20110601|2011-03-28 23:30,29,746.2,747.9,746.2,747.9,24
20110601|2011-03-29 00:00,29,747.5,748.35,744.15,744.5,26
20110601|2011-03-29 00:30,29,744.9,744.9,744.9,744.9,1
20110601|2011-03-29 01:30,29,744.3,744.55,742.9,743.5,11
20110601|2011-03-29 02:00,29,743,746.05,743,746.05,10
20110601|2011-03-29 02:30,29,745.1,745.75,743.1,743.95,26
20110601|2011-03-29 03:00,29,744.1,744.55,741,741,19
20110601|2011-03-29 03:30,29,741,745.45,741,745.45,42
20110601|2011-03-29 04:00,29,745.45,745.45,743.5,744.3,15
20110601|2011-03-29 04:30,29,743.55,743.55,741.6,741.6,46
20110601|2011-03-29 05:00,29,742,742.25,741.6,742.2,24
20110601|2011-03-29 05:30,29,741.6,742.5,741.5,742.5,27
20110601|2011-03-29 06:00,29,742.6,742.6,738.5,739,54
20110601|2011-03-29 06:30,29,740.45,743.05,740.45,742,61
20110601|2011-03-29 07:00,29,741.4,743.25,741.15,743.25,33
20110601|2011-03-29 07:30,29,743.95,746.7,743,743,117
20110601|2011-03-29 08:00,29,743,745.8,743,745,86
20110601|2011-03-29 08:30,29,744.5,744.5,740.05,744.2,108
20110601|2011-03-29 09:00,29,744.25,747.2,743.05,746.95,110
20110601|2011-03-29 09:30,29,746.9,751.5,745,750.05,247
20110601|2011-03-29 10:00,29,751.05,753.6,750,752.95,87
20110601|2011-03-29 10:30,29,752.55,759.8,751.75,753.8,405
20110601|2011-03-29 11:00,29,754.4,755.1,751.85,751.85,70
20110601|2011-03-29 11:30,29,751.45,755,748.2,755,169
20110601|2011-03-29 12:00,29,754.05,755.55,752.05,752.05,63
20110601|2011-03-29 12:30,29,753.35,753.6,753.05,753.6,8
20110601|2011-03-29 13:00,29,754.1,755.3,753.5,755.3,13
20110601|2011-03-29 13:30,29,754.35,755.65,754.35,755.15,8
20110601|2011-03-29 14:00,29,755.15,755.9,754.15,754.2,15
20110601|2011-03-29 14:30,29,754.1,754.9,753.35,753.5,14
20110601|2011-03-29 15:00,29,755.55,755.55,754.55,754.55,2
20110601|2011-03-29 15:30,29,755,755,755,755,1
20110601|2011-03-29 16:00,29,754.7,754.7,754.7,754.7,1
20110601|2011-03-29 17:00,30,752.95,752.95,752.95,752.95,1
20110601|2011-03-29 17:30,30,752.15,752.15,752.15,752.15,1
20110601|2011-03-29 18:00,30,754.65,754.65,754.65,754.65,1
20110601|2011-03-29 19:00,30,754.7,758.55,754.7,758.55,28
20110601|2011-03-29 19:30,30,758.55,759.9,757,758.05,29
20110601|2011-03-29 20:00,30,758,758,757.65,757.95,5
20110601|2011-03-29 20:30,30,758.5,758.5,758.5,758.5,2
20110601|2011-03-29 21:00,30,757,757,756.1,756.6,12
20110601|2011-03-29 21:30,30,756,756,755.8,755.8,6
20110601|2011-03-29 23:00,30,755.6,756.1,755.3,755.3,11
20110601|2011-03-29 23:30,30,755.15,757.95,754.55,756.5,19
20110601|2011-03-30 00:00,30,757.95,757.95,756.45,756.45,15
20110601|2011-03-30 00:30,30,757.95,762,757.95,761.95,83
20110601|2011-03-30 01:00,30,761.95,762,758.9,758.9,44
20110601|2011-03-30 01:30,30,758.85,758.9,758.1,758.9,33
20110601|2011-03-30 02:00,30,758.9,760.95,758.9,759.15,46
20110601|2011-03-30 02:30,30,759,759.75,756.7,756.7,67
20110601|2011-03-30 03:00,30,757.5,759,757.5,759,86
20110601|2011-03-30 03:30,30,758.5,759,758.1,758.2,36
20110601|2011-03-30 04:00,30,758.15,758.15,756.6,756.6,45
20110601|2011-03-30 04:30,30,756.7,756.7,754.5,754.5,41
20110601|2011-03-30 05:00,30,754.1,754.1,752,752,118
20110601|2011-03-30 05:30,30,752,753,752,752.25,76
20110601|2011-03-30 06:00,30,752.7,755.3,752.15,754.45,56
20110601|2011-03-30 06:30,30,754.2,755.6,754.2,755.55,41
20110601|2011-03-30 07:00,30,755.25,757.15,754.75,756.9,143
20110601|2011-03-30 07:30,30,756.95,759.25,755.95,757.45,122
20110601|2011-03-30 08:00,30,758,758.35,757,757,64
20110601|2011-03-30 08:30,30,757.85,757.85,753.3,755.8,125
20110601|2011-03-30 09:00,30,755.35,756.6,748.2,750.4,240
20110601|2011-03-30 09:30,30,750.45,755.8,750.35,755.8,252
20110601|2011-03-30 10:00,30,755.1,755.8,747.4,750.2,264
20110601|2011-03-30 10:30,30,750,754.5,748,754.5,206
20110601|2011-03-30 11:00,30,754.45,756.1,753.25,755.45,107
20110601|2011-03-30 11:30,30,756.35,759.85,755.35,758.05,193
20110601|2011-03-30 12:00,30,758.3,759.4,756.65,758.65,71
20110601|2011-03-30 12:30,30,758.15,758.15,755.85,757.5,55
20110601|2011-03-30 13:00,30,755.05,755.05,755.05,755.05,2
20110601|2011-03-30 13:30,30,755.05,755.2,754.6,754.6,16
20110601|2011-03-30 14:00,30,754.65,754.85,752.55,753.9,46
20110601|2011-03-30 14:30,30,753.9,754.85,752,753.1,78
20110601|2011-03-30 15:00,30,752.45,754.2,752.25,752.25,9
20110601|2011-03-30 15:30,30,753.2,753.25,753.2,753.25,6
20110601|2011-03-30 16:00,30,754.25,754.25,754.25,754.25,1
20110601|2011-03-30 17:00,31,755,755.55,754,754,9
20110601|2011-03-30 17:30,31,752.75,753.3,752.75,753.3,4
20110601|2011-03-30 19:00,31,755.7,755.7,752.1,752.35,8
20110601|2011-03-30 19:30,31,754.95,756.7,754.95,756.7,21
20110601|2011-03-30 20:00,31,757,757,757,757,3
20110601|2011-03-30 20:30,31,756,758.1,756,758.1,23
20110601|2011-03-30 21:00,31,757.95,758.5,757,758.5,7
20110601|2011-03-30 22:00,31,758.45,759.3,758.45,759.3,11
20110601|2011-03-30 22:30,31,759.25,759.5,759.25,759.45,12
20110601|2011-03-30 23:00,31,759.45,759.95,759.45,759.95,14
20110601|2011-03-31 00:00,31,760,760,760,760,2
20110601|2011-03-31 01:00,31,759.5,759.5,758.6,758.7,10
20110601|2011-03-31 01:30,31,758.4,759.5,758.4,758.4,14
20110601|2011-03-31 02:00,31,758.2,767.5,758.2,767.5,149
20110601|2011-03-31 02:30,31,766,766,760,760.5,91
20110601|2011-03-31 03:00,31,760.75,762.4,759.15,760.5,44
20110601|2011-03-31 03:30,31,761,763,760.05,763,42
20110601|2011-03-31 04:00,31,763.5,764.65,763,764.65,45
20110601|2011-03-31 04:30,31,764,764.65,763.3,763.5,43
20110601|2011-03-31 05:00,31,763.9,763.9,760.45,760.55,50
20110601|2011-03-31 05:30,31,761,764.35,761,764.35,21
20110601|2011-03-31 06:00,31,764.35,765,761.5,764.1,33
20110601|2011-03-31 06:30,31,762.45,764.1,762.45,764.1,25
20110601|2011-03-31 07:00,31,763.85,764.1,762,762,22
20110601|2011-03-31 07:30,31,762.3,764.75,761,763.95,102
20110601|2011-03-31 08:00,31,764,767.05,763.45,767,157
20110601|2011-03-31 08:30,31,766.35,772,766.35,769.8,327
20110601|2011-03-31 09:00,31,769.8,770.55,766.95,768.1,139
20110601|2011-03-31 09:30,31,768,768,760.4,765.45,247
20110601|2011-03-31 10:00,31,765,766.35,763.7,765.45,137
20110601|2011-03-31 10:30,31,765.8,767,760.15,762.1,149
20110601|2011-03-31 11:00,31,761.7,766.25,761.7,766,85
20110601|2011-03-31 11:30,31,766.95,769.5,765.7,768,198
20110601|2011-03-31 12:00,31,768.2,768.45,762.2,764.2,317
20110601|2011-03-31 12:30,31,763.8,764.85,762.75,763.5,28
20110601|2011-03-31 13:00,31,763.85,764.5,763.4,763.95,11
20110601|2011-03-31 13:30,31,763.85,764.1,763.2,764.1,5
20110601|2011-03-31 14:00,31,764,764,764,764,1
20110601|2011-03-31 14:30,31,764.5,765.4,764.5,764.85,21
20110601|2011-03-31 15:00,31,764.2,764.2,764.2,764.2,5
20110601|2011-03-31 15:30,31,765.95,765.95,763.25,763.25,9
20110601|2011-03-31 17:00,1,767.85,767.85,767.85,767.85,8
20110601|2011-03-31 18:00,1,767.75,767.75,767.75,767.75,1
20110601|2011-03-31 18:30,1,768,768,768,768,1
20110601|2011-03-31 19:00,1,767.55,768.75,767.55,768.7,19
20110601|2011-03-31 19:30,1,768.05,768.05,766.4,767.95,22
20110601|2011-03-31 20:00,1,768,768,766.45,766.45,9
20110601|2011-03-31 20:30,1,767.3,767.95,766.45,767.95,20
20110601|2011-03-31 21:00,1,767.95,768.75,767.95,768.75,16
20110601|2011-03-31 21:30,1,768.7,770,768.7,769.45,13
20110601|2011-03-31 22:00,1,767.85,767.9,767.85,767.9,6
20110601|2011-03-31 22:30,1,767.9,768.5,767.9,768.5,7
20110601|2011-03-31 23:00,1,770,770.25,770,770.25,2
20110601|2011-03-31 23:30,1,768.2,768.2,768,768,10
20110601|2011-04-01 00:00,1,768.05,768.05,768.05,768.05,4
20110601|2011-04-01 00:30,1,767.75,767.75,767.15,767.3,6
20110601|2011-04-01 01:00,1,768.45,770.1,767,767,37
20110601|2011-04-01 01:30,1,767.2,767.2,765.85,766.5,21
20110601|2011-04-01 02:00,1,767.15,768,765.1,768,53
20110601|2011-04-01 02:30,1,768,769.7,766.5,766.5,12
20110601|2011-04-01 03:00,1,766,766.25,764.75,766.25,22
20110601|2011-04-01 03:30,1,767.3,772.35,767.25,770.55,84
20110601|2011-04-01 04:00,1,769.7,773,768.2,772.25,97
20110601|2011-04-01 04:30,1,771,775.7,771,771.15,229
20110601|2011-04-01 05:00,1,770.75,770.75,767.1,768.75,53
20110601|2011-04-01 05:30,1,768.5,770.8,767.05,770.8,61
20110601|2011-04-01 06:00,1,769,774.9,769,774.45,64
20110601|2011-04-01 06:30,1,773.1,773.55,773,773.2,26
20110601|2011-04-01 07:00,1,773.7,773.75,770.3,772,74
20110601|2011-04-01 07:30,1,772.05,776.9,768,773.7,201
20110601|2011-04-01 08:00,1,771.5,773,768.3,771.8,183
20110601|2011-04-01 08:30,1,771.8,771.9,762,763.95,210
20110601|2011-04-01 09:00,1,763.9,769.7,763.9,768.45,234
20110601|2011-04-01 09:30,1,769.1,770.4,768.25,769.95,200
20110601|2011-04-01 10:00,1,769.9,778,768.5,775.75,263
20110601|2011-04-01 10:30,1,775.7,775.7,773.5,774.1,106
20110601|2011-04-01 11:00,1,774.1,774.5,771,773.65,89
20110601|2011-04-01 11:30,1,774.2,776.2,773.5,773.6,119
20110601|2011-04-01 12:00,1,774,774.65,772.5,773.55,79
20110601|2011-04-01 12:30,1,774.8,774.8,773.5,773.55,22
20110601|2011-04-01 13:00,1,774.5,775,774.5,775,14
20110601|2011-04-01 13:30,1,775.65,775.75,773.5,774,81
20110601|2011-04-01 14:00,1,774.6,774.9,773.9,773.95,15
20110601|2011-04-01 14:30,1,774.35,774.85,774.35,774.85,11
20110601|2011-04-01 15:00,1,773.9,775.2,773.5,775,26
20110601|2011-04-01 15:30,1,773.7,773.7,773.7,773.7,1
20110601|2011-04-01 16:00,1,774.55,774.55,774.55,774.55,2
20110601|2011-04-03 17:00,4,775.75,776,775.05,776,9
20110601|2011-04-03 17:30,4,777.45,777.5,777.05,777.5,10
20110601|2011-04-03 18:00,4,777,777.5,777,777.5,8
20110601|2011-04-03 18:30,4,778.75,779,778.75,778.95,17
20110601|2011-04-03 19:00,4,779,779,776.3,777.2,21
20110601|2011-04-03 19:30,4,777.1,777.1,777.05,777.05,2
20110601|2011-04-03 20:00,4,777.9,778,776.65,778,18
20110601|2011-04-03 20:30,4,777.95,777.95,777,777,11
20110601|2011-04-03 21:00,4,776.85,776.85,776.85,776.85,5
20110601|2011-04-03 21:30,4,776.8,776.8,776.8,776.8,8
20110601|2011-04-03 22:00,4,776.75,776.75,776,776,8
20110601|2011-04-03 22:30,4,776,776.6,775.35,776.6,17
20110601|2011-04-03 23:00,4,776.3,776.3,776.3,776.3,1
20110601|2011-04-03 23:30,4,776.25,776.95,775.5,775.6,17
20110601|2011-04-04 00:30,4,775.65,775.65,775.45,775.5,8
20110601|2011-04-04 01:00,4,776,778.15,776,777.05,12
20110601|2011-04-04 01:30,4,778.1,782.2,777.05,782.2,173
20110601|2011-04-04 02:00,4,781.85,783.95,781,781.75,49
20110601|2011-04-04 02:30,4,782,782.25,778.5,778.5,99
20110601|2011-04-04 03:00,4,781.7,781.7,779.95,780.25,19
20110601|2011-04-04 03:30,4,781.4,782.95,780.65,781.75,64
20110601|2011-04-04 04:00,4,781.65,781.7,780.05,780.05,22
20110601|2011-04-04 04:30,4,780.6,781.1,779.1,781.1,30
20110601|2011-04-04 05:00,4,780.5,781.95,779.5,781.95,30
20110601|2011-04-04 05:30,4,782,787.5,782,787.4,339
20110601|2011-04-04 06:00,4,787.05,787.95,785,786.4,101
20110601|2011-04-04 06:30,4,786.35,787.5,784.55,787.5,43
20110601|2011-04-04 07:00,4,786.75,788.15,786.55,787,71
20110601|2011-04-04 07:30,4,786.7,790.3,786.1,786.1,225
20110601|2011-04-04 08:00,4,786.1,787.45,783.5,785.8,76
20110601|2011-04-04 08:30,4,785.25,786.45,783.25,784.05,118
20110601|2011-04-04 09:00,4,783.35,785.2,781.3,784.05,143
20110601|2011-04-04 09:30,4,785.15,785.15,783,784.1,97
20110601|2011-04-04 10:00,4,784.4,787.75,784.4,786.85,124
20110601|2011-04-04 10:30,4,786.5,787.4,780,784.95,177
20110601|2011-04-04 11:00,4,784.55,785.8,783.05,785.3,117
20110601|2011-04-04 11:30,4,785.5,787,783.7,783.7,115
20110601|2011-04-04 12:00,4,783.45,783.9,781.2,782.5,40
20110601|2011-04-04 12:30,4,782.55,783.3,782.5,783.3,6
20110601|2011-04-04 13:00,4,784.95,785.95,784.05,785,36
20110601|2011-04-04 13:30,4,784.35,784.85,784.35,784.85,5
20110601|2011-04-04 14:00,4,784.8,785,784,785,18
20110601|2011-04-04 14:30,4,785,786.95,785,786.95,11
20110601|2011-04-04 15:00,4,786.95,787.5,786.5,786.5,9
20110601|2011-04-04 15:30,4,786.9,786.9,786.9,786.9,1
20110601|2011-04-04 16:00,4,786.6,787.5,786.6,787.5,5
20110601|2011-04-04 17:00,5,788.8,788.8,785.4,785.55,17
20110601|2011-04-04 17:30,5,787.15,787.15,787.15,787.15,1
20110601|2011-04-04 18:30,5,785.55,785.55,785.5,785.5,6
20110601|2011-04-04 19:00,5,788.15,788.15,786,786,7
20110601|2011-04-04 19:30,5,786.05,787.5,786.05,786.5,12
20110601|2011-04-04 20:00,5,786.55,787.45,786.5,787.45,15
20110601|2011-04-04 20:30,5,787.5,787.5,787.5,787.5,1
20110601|2011-04-04 21:00,5,788.15,788.2,786.85,788.2,11
20110601|2011-04-04 21:30,5,788.2,788.2,787.1,788.15,5
20110601|2011-04-04 22:30,5,786.25,786.25,786,786,11
20110601|2011-04-04 23:00,5,785.05,785.8,785.05,785.5,6
20110601|2011-04-04 23:30,5,786,786,785.5,785.5,5
20110601|2011-04-05 00:00,5,785.5,786.5,785.5,786.5,5
20110601|2011-04-05 00:30,5,788.95,788.95,788.95,788.95,2
20110601|2011-04-05 01:00,5,786.4,787.65,786,786.9,25
20110601|2011-04-05 01:30,5,787,787,784.65,784.85,50
20110601|2011-04-05 02:00,5,785.75,787.05,785.75,787.05,5
20110601|2011-04-05 02:30,5,787.65,789.7,785.55,785.55,70
20110601|2011-04-05 03:00,5,785.75,785.75,783,783.35,64
20110601|2011-04-05 03:30,5,785.3,786.75,784.2,785,53
20110601|2011-04-05 04:00,5,785.5,785.85,783.4,783.4,26
20110601|2011-04-05 04:30,5,783.15,784.3,782,783,44
20110601|2011-04-05 05:00,5,782.5,783,779.05,780.55,160
20110601|2011-04-05 05:30,5,780.25,781,779.5,779.5,29
20110601|2011-04-05 06:00,5,779.25,781.75,779,780,92
20110601|2011-04-05 06:30,5,781.2,783,780,783,50
20110601|2011-04-05 07:00,5,780.25,785.5,780.25,783,87
20110601|2011-04-05 07:30,5,785.35,785.5,780.65,781,108
20110601|2011-04-05 08:00,5,781.35,781.6,775.75,778.9,214
20110601|2011-04-05 08:30,5,779.25,783,778.6,780.65,113
20110601|2011-04-05 09:00,5,780.5,786.4,778.8,785,282
20110601|2011-04-05 09:30,5,785.45,786.85,785,785.35,173
20110601|2011-04-05 10:00,5,785.2,789.75,784.55,788.2,253
20110601|2011-04-05 10:30,5,787.7,789,787.7,788.2,56
20110601|2011-04-05 11:00,5,789.25,790,786.65,787.2,104
20110601|2011-04-05 11:30,5,787.2,794.3,786,794.2,388
20110601|2011-04-05 12:00,5,793.7,793.7,790.2,790.5,133
20110601|2011-04-05 12:30,5,789.9,792.85,789,791.5,117
20110601|2011-04-05 13:00,5,792.7,793.45,791.2,792.75,28
20110601|2011-04-05 13:30,5,792.95,792.95,786.45,788.65,63
20110601|2011-04-05 14:00,5,789.45,789.85,788.1,789.5,18
20110601|2011-04-05 14:30,5,789.5,790.15,788.05,789.5,34
20110601|2011-04-05 15:00,5,788.5,790.2,788.1,788.1,10
20110601|2011-04-05 15:30,5,789,789,789,789,1
20110601|2011-04-05 17:00,6,791.2,791.2,789.3,789.3,10
20110601|2011-04-05 17:30,6,788.05,788.05,788.05,788.05,1
20110601|2011-04-05 18:30,6,788.55,788.55,788.05,788.05,8
20110601|2011-04-05 19:00,6,789,790.3,788.45,788.45,6
20110601|2011-04-05 19:30,6,789.95,789.95,789.95,789.95,4
20110601|2011-04-05 20:00,6,788.15,788.15,788,788,6
20110601|2011-04-05 20:30,6,789.75,791.3,789.75,791.3,11
20110601|2011-04-05 21:00,6,791.25,791.4,786,788.05,30
20110601|2011-04-05 21:30,6,789.5,789.5,789.5,789.5,2
20110601|2011-04-05 22:00,6,789.5,790.2,788.2,788.45,8
20110601|2011-04-05 22:30,6,789.9,789.9,789.9,789.9,1
20110601|2011-04-05 23:00,6,788.45,790.55,788.45,790.55,2
20110601|2011-04-05 23:30,6,791.65,792.8,791.2,791.2,8
20110601|2011-04-06 00:00,6,790.65,791.2,790.65,791.2,6
20110601|2011-04-06 00:30,6,790.45,790.45,788.4,788.4,12
20110601|2011-04-06 01:00,6,789.7,789.8,788.95,789.8,9
20110601|2011-04-06 01:30,6,790.25,791,789.8,789.8,35
20110601|2011-04-06 02:00,6,789.7,791.15,789.5,790.75,43
20110601|2011-04-06 02:30,6,790.75,792.75,790.6,790.65,104
20110601|2011-04-06 03:00,6,791.5,791.5,789.6,789.95,44
20110601|2011-04-06 03:30,6,791,791,787,789,60
20110601|2011-04-06 04:00,6,788.85,789.7,788,789.7,16
20110601|2011-04-06 04:30,6,789.55,791,789.55,790.6,34
20110601|2011-04-06 05:00,6,790.7,794.9,790.7,793.85,194
20110601|2011-04-06 05:30,6,793.85,795.8,793.85,794.5,254
20110601|2011-04-06 06:00,6,794.7,795,790.9,791.5,137
20110601|2011-04-06 06:30,6,791.55,792.8,790.5,792.45,27
20110601|2011-04-06 07:00,6,792.5,793.2,791.15,791.15,72
20110601|2011-04-06 07:30,6,792.2,797,792.2,796.5,224
20110601|2011-04-06 08:00,6,796.5,799.5,794.25,798.5,318
20110601|2011-04-06 08:30,6,798.5,799,792.4,797.05,419
20110601|2011-04-06 09:00,6,797.05,800,793.3,795.15,370
20110601|2011-04-06 09:30,6,795.1,795.7,791.5,791.75,143
20110601|2011-04-06 10:00,6,791.75,792.5,789,792,170
20110601|2011-04-06 10:30,6,792,792.2,787.65,791,103
20110601|2011-04-06 11:00,6,790.6,791.45,789.7,790.45,47
20110601|2011-04-06 11:30,6,790.25,790.25,781.6,784.35,177
20110601|2011-04-06 12:00,6,783.45,784.95,782.55,782.6,125
20110601|2011-04-06 12:30,6,783.05,784.3,781.7,784.3,95
20110601|2011-04-06 13:00,6,784.1,785.25,783.55,785.1,40
20110601|2011-04-06 13:30,6,785.55,785.7,784.05,785.7,35
20110601|2011-04-06 14:00,6,785.4,785.75,784.65,784.65,11
20110601|2011-04-06 14:30,6,785.7,789.2,785.65,789.2,69
20110601|2011-04-06 15:00,6,788.55,788.55,786,786,14
20110601|2011-04-06 15:30,6,785.3,785.3,784.05,784.05,2
20110601|2011-04-06 17:00,7,785.05,785.05,785.05,785.05,1
20110601|2011-04-06 19:00,7,787.05,787.05,787,787.05,6
20110601|2011-04-06 19:30,7,786.85,787.95,786.25,786.65,37
20110601|2011-04-06 20:00,7,786.6,786.65,784.6,784.6,15
20110601|2011-04-06 20:30,7,784.65,785.6,784.65,784.65,11
20110601|2011-04-06 21:00,7,784.6,784.6,780.2,782,15
20110601|2011-04-06 21:30,7,781.85,781.85,776.6,778.9,30
20110601|2011-04-06 22:00,7,778,778.9,776.3,778.9,10
20110601|2011-04-06 22:30,7,781,781,778.4,778.4,12
20110601|2011-04-06 23:00,7,778.4,778.4,777,777,12
20110601|2011-04-06 23:30,7,777.05,779.95,777,779.95,6
20110601|2011-04-07 00:00,7,776.8,778.4,776.5,778.4,10
20110601|2011-04-07 00:30,7,776.35,778.7,776.2,778.7,19
20110601|2011-04-07 01:00,7,778,778,776.2,777.5,24
20110601|2011-04-07 01:30,7,777.7,777.7,776,776.55,83
20110601|2011-04-07 02:00,7,776.5,779.15,776.5,779.15,27
20110601|2011-04-07 02:30,7,779.1,783.7,779.1,783.35,71
20110601|2011-04-07 03:00,7,783,785.1,780,784.3,88
20110601|2011-04-07 03:30,7,784.3,785,784,784.55,27
20110601|2011-04-07 04:00,7,785,786.5,784.6,784.6,43
20110601|2011-04-07 04:30,7,784.95,785.4,784,784,44
20110601|2011-04-07 05:00,7,784,784,782.4,783,24
20110601|2011-04-07 05:30,7,783.2,783.2,783.2,783.2,8
20110601|2011-04-07 06:00,7,783.2,786.1,783.2,786.1,61
20110601|2011-04-07 06:30,7,786,787.65,784.15,784.3,76
20110601|2011-04-07 07:00,7,784.3,786.2,782,783,109
20110601|2011-04-07 07:30,7,784.6,784.6,773.15,776.25,222
20110601|2011-04-07 08:00,7,776.9,782.8,775.5,782.1,186
20110601|2011-04-07 08:30,7,781,795.4,780.25,790.5,465
20110601|2011-04-07 09:00,7,790.35,793.6,789.25,792.3,215
20110601|2011-04-07 09:30,7,791.85,793.6,779,784.5,330
20110601|2011-04-07 10:00,7,784.5,785.4,777.05,783.25,393
20110601|2011-04-07 10:30,7,783.75,783.75,775.85,781.05,210
20110601|2011-04-07 11:00,7,780.8,784,780.05,783.7,82
20110601|2011-04-07 11:30,7,784.05,784.6,779.05,780.05,189
20110601|2011-04-07 12:00,7,780.5,781,779.05,779.65,52
20110601|2011-04-07 12:30,7,779.65,780,774.05,776.95,101
20110601|2011-04-07 13:00,7,776.25,778.85,776.15,778,26
20110601|2011-04-07 13:30,7,778.85,778.85,775.8,778.7,26
20110601|2011-04-07 14:00,7,778.65,778.65,778,778.2,13
20110601|2011-04-07 14:30,7,777.55,778.75,777,778.75,23
20110601|2011-04-07 15:00,7,778.95,778.95,776.9,777.75,16
20110601|2011-04-07 16:00,7,776.25,776.25,776.2,776.2,4
20110601|2011-04-07 17:00,8,776.65,776.65,776.65,776.65,3
20110601|2011-04-07 17:30,8,776.65,776.65,772,773.5,38
20110601|2011-04-07 18:00,8,774,774,773,773.5,7
20110601|2011-04-07 18:30,8,774,774,774,774,4
20110601|2011-04-07 19:00,8,772.05,772.5,767.5,768.6,90
20110601|2011-04-07 19:30,8,769,769.95,768.5,768.5,18
20110601|2011-04-07 20:00,8,769.95,771.5,769.95,771.5,16
20110601|2011-04-07 20:30,8,772.55,775.6,771.65,774.3,21
20110601|2011-04-07 21:00,8,775,775.25,774.5,775,8
20110601|2011-04-07 21:30,8,774.1,775.85,774.1,775.85,7
20110601|2011-04-07 22:00,8,775.55,777.3,775.55,776.55,7
20110601|2011-04-07 22:30,8,776.9,777.6,776.9,777.6,6
20110601|2011-04-07 23:00,8,777.95,778,777.9,778,9
20110601|2011-04-07 23:30,8,777,777.5,777,777.5,2
20110601|2011-04-08 00:00,8,778,780,778,779.55,17
20110601|2011-04-08 00:30,8,780.2,782.7,780.2,782,29
20110601|2011-04-08 01:00,8,782,789,782,788.1,87
20110601|2011-04-08 01:30,8,788.8,788.8,786.05,787.4,19
20110601|2011-04-08 02:00,8,787.65,790,787.5,789.5,34
20110601|2011-04-08 02:30,8,787.5,790,787.15,789.5,55
20110601|2011-04-08 03:00,8,789.4,791,789.4,790.95,42
20110601|2011-04-08 03:30,8,790.6,792.75,789.8,791,87
20110601|2011-04-08 04:00,8,791,804,791,802,546
20110601|2011-04-08 04:30,8,801.3,802.5,797.45,797.45,137
20110601|2011-04-08 05:00,8,797.95,798.2,794.45,795,110
20110601|2011-04-08 05:30,8,795,797.45,793.85,797.45,51
20110601|2011-04-08 06:00,8,795.35,797.15,794.55,797.15,79
20110601|2011-04-08 06:30,8,797,801.75,797,801.35,164
20110601|2011-04-08 07:00,8,800.95,802,797.55,799.7,226
20110601|2011-04-08 07:30,8,799.05,802.3,795.55,798.45,245
20110601|2011-04-08 08:00,8,798.45,800,794.5,800,174
20110601|2011-04-08 08:30,8,800,800,790.85,795,327
20110601|2011-04-08 09:00,8,795.5,797.4,792.55,797.4,116
20110601|2011-04-08 09:30,8,795.85,797.4,794,795.5,80
20110601|2011-04-08 10:00,8,794.65,796,792.3,795.7,278
20110601|2011-04-08 10:30,8,795.5,796.5,790.5,790.85,201
20110601|2011-04-08 11:00,8,791,793.45,787.55,792.1,206
20110601|2011-04-08 11:30,8,793.05,795.95,793,795,163
20110601|2011-04-08 12:00,8,795.5,796.9,792.75,795,194
20110601|2011-04-08 12:30,8,794.65,797.2,794.65,795.9,83
20110601|2011-04-08 13:00,8,796,797.9,795.15,797.7,62
20110601|2011-04-08 13:30,8,795.65,795.65,793.3,793.3,40
20110601|2011-04-08 14:00,8,795.05,796.5,795.05,796.5,7
20110601|2011-04-08 14:30,8,796.5,798.4,795.7,798.4,23
20110601|2011-04-08 15:00,8,798.4,798.4,796.5,796.5,12
20110601|2011-04-08 15:30,8,797.7,797.7,795.4,795.5,20
20110601|2011-04-10 17:00,11,802,805,796.05,799.5,71
20110601|2011-04-10 17:30,11,798.8,799.55,797.7,799.55,6
20110601|2011-04-10 18:00,11,800.55,800.75,799.9,800.15,12
20110601|2011-04-10 18:30,11,800,802,800,800.95,18
20110601|2011-04-10 19:00,11,802,804,802,804,22
20110601|2011-04-10 19:30,11,802.75,804,802.75,803.95,33
20110601|2011-04-10 20:00,11,804,805.25,803,803,33
20110601|2011-04-10 20:30,11,803.95,803.95,801.25,801.25,17
20110601|2011-04-10 21:00,11,801.4,801.4,800.05,801.15,27
20110601|2011-04-10 21:30,11,801.25,801.4,800.35,800.35,3
20110601|2011-04-10 22:00,11,800.5,800.65,800,800,12
20110601|2011-04-10 22:30,11,799.3,799.3,799.3,799.3,1
20110601|2011-04-10 23:30,11,802.1,803.2,802.1,803.2,9
20110601|2011-04-11 00:00,11,803.05,803.05,802.25,802.25,7
20110601|2011-04-11 00:30,11,801.55,802,801.55,801.55,11
20110601|2011-04-11 01:00,11,801.3,802.75,800.3,802.1,52
20110601|2011-04-11 01:30,11,801.45,802.3,801,801.35,9
20110601|2011-04-11 02:00,11,801,802,800.4,800.4,30
20110601|2011-04-11 02:30,11,801.3,801.3,800.2,800.4,21
20110601|2011-04-11 03:00,11,799,799.1,797.5,797.6,36
20110601|2011-04-11 03:30,11,797.1,797.1,795,795.8,118
20110601|2011-04-11 04:00,11,795.8,796,792.55,793.9,143
20110601|2011-04-11 04:30,11,793.75,793.8,791.5,792.45,80
20110601|2011-04-11 05:00,11,792.5,793,791,791.95,30
20110601|2011-04-11 05:30,11,791.7,795.1,791.05,795.05,61
20110601|2011-04-11 06:00,11,794.8,794.8,794,794,22
20110601|2011-04-11 06:30,11,794,795.2,794,795.1,44
20110601|2011-04-11 07:00,11,793.3,796.4,792.05,795.95,67
20110601|2011-04-11 07:30,11,795.05,796.45,794,796,89
20110601|2011-04-11 08:00,11,794.7,798.5,794.65,797.55,132
20110601|2011-04-11 08:30,11,797.8,799.7,796,798,167
20110601|2011-04-11 09:00,11,797.3,798.8,796,797.95,123
20110601|2011-04-11 09:30,11,798.85,800.5,796.25,800.5,154
20110601|2011-04-11 10:00,11,800.45,800.5,795.2,795.7,118
20110601|2011-04-11 10:30,11,795.7,795.7,790,790.8,177
20110601|2011-04-11 11:00,11,790.95,797.25,788.55,796.25,168
20110601|2011-04-11 11:30,11,796.5,796.5,788,788,139
20110601|2011-04-11 12:00,11,787.9,788,782.5,784.55,102
20110601|2011-04-11 12:30,11,784.6,788.25,784.5,787.25,45
20110601|2011-04-11 13:00,11,786.65,787.25,785.2,785.2,27
20110601|2011-04-11 13:30,11,785.2,785.2,781.85,782.4,77
20110601|2011-04-11 14:00,11,781.2,781.2,778.1,780.8,77
20110601|2011-04-11 14:30,11,780.25,780.25,778.1,778.1,23
20110601|2011-04-11 15:00,11,778.5,780.8,777.15,779,39
20110601|2011-04-11 15:30,11,778.2,778.2,777.2,777.2,17
20110601|2011-04-11 16:00,11,778.95,778.95,777.2,777.2,9
20110601|2011-04-11 17:00,12,778.25,787,772,773.7,60
20110601|2011-04-11 17:30,12,776.1,777.95,776.1,776.4,11
20110601|2011-04-11 18:30,12,774.05,775.7,774.05,775.7,7
20110601|2011-04-11 19:00,12,775,775.5,772.2,772.2,17
20110601|2011-04-11 19:30,12,775.7,775.7,772.05,772.05,7
20110601|2011-04-11 20:30,12,774,774.75,774,774.2,3
20110601|2011-04-11 21:00,12,774.35,774.5,772.5,772.5,13
20110601|2011-04-11 21:30,12,774,774,772,772,9
20110601|2011-04-11 22:00,12,773,775.7,772.25,775.7,17
20110601|2011-04-11 22:30,12,773.65,774.3,773.5,774,17
20110601|2011-04-11 23:00,12,776.75,777.3,775.75,775.75,8
20110601|2011-04-11 23:30,12,776.95,777,775.9,775.9,12
20110601|2011-04-12 00:00,12,775.05,775.05,775.05,775.05,2
20110601|2011-04-12 00:30,12,774.4,776.3,774.4,776.3,14
20110601|2011-04-12 01:00,12,776.7,778.95,776.05,778.95,38
20110601|2011-04-12 01:30,12,779.1,780,776.25,776.8,35
20110601|2011-04-12 02:00,12,777.05,782,776.6,782,117
20110601|2011-04-12 02:30,12,782.4,785.1,782.15,783.5,115
20110601|2011-04-12 03:00,12,784.6,785,784.35,784.95,28
20110601|2011-04-12 03:30,12,784.85,787.5,784,787.5,126
20110601|2011-04-12 04:00,12,787,787.5,785.55,785.7,36
20110601|2011-04-12 04:30,12,785.3,788.55,785.3,786.3,69
20110601|2011-04-12 05:00,12,786,786.45,785.6,786.1,21
20110601|2011-04-12 05:30,12,785.5,785.7,784.15,784.15,26
20110601|2011-04-12 06:00,12,784.15,784.65,779.2,780.15,80
20110601|2011-04-12 06:30,12,779.25,780.05,776.3,780.05,280
20110601|2011-04-12 07:00,12,780.15,783.75,778.6,783.75,76
20110601|2011-04-12 07:30,12,783.75,784.3,781.55,781.95,119
20110601|2011-04-12 08:00,12,782.75,784.2,777.65,779,140
20110601|2011-04-12 08:30,12,779.1,780.85,772.8,777,429
20110601|2011-04-12 09:00,12,778.45,779.45,765.5,776.55,540
20110601|2011-04-12 09:30,12,776.1,776.15,769.2,769.5,223
20110601|2011-04-12 10:00,12,769.55,772,765.5,770.2,386
20110601|2011-04-12 10:30,12,771.2,773.7,769.05,769.3,131
20110601|2011-04-12 11:00,12,769.45,773.3,769.3,769.85,49
20110601|2011-04-12 11:30,12,769.85,772.5,765.65,770,257
20110601|2011-04-12 12:00,12,770,770.6,767.8,767.9,89
20110601|2011-04-12 12:30,12,768.2,768.2,762.75,765,212
20110601|2011-04-12 13:00,12,764.65,764.65,763.2,763.6,43
20110601|2011-04-12 13:30,12,764.35,764.4,762.1,762.15,89
20110601|2011-04-12 14:00,12,762,763.3,762,762.15,29
20110601|2011-04-12 14:30,12,762.25,763.1,760.3,761.6,119
20110601|2011-04-12 15:00,12,761.6,762.55,760.6,760.8,10
20110601|2011-04-12 15:30,12,761,761.5,760.8,761.25,16
20110601|2011-04-12 16:00,12,762,763.5,762,763.5,3
20110601|2011-04-12 17:30,13,763.95,763.95,763.95,763.95,1
20110601|2011-04-12 18:30,13,764.7,764.7,764.7,764.7,1
20110601|2011-04-12 19:00,13,762.05,764.9,762,764,36
20110601|2011-04-12 19:30,13,764.9,766.45,764.9,765.3,29
20110601|2011-04-12 20:00,13,766.25,766.5,762.35,762.4,24
20110601|2011-04-12 20:30,13,762.4,763.75,762.4,763.75,2
20110601|2011-04-12 21:00,13,762.5,763.95,760.55,760.55,5
20110601|2011-04-12 21:30,13,763,763,762.7,762.7,2
20110601|2011-04-12 22:00,13,762.05,762.65,762,762,9
20110601|2011-04-12 22:30,13,763.35,766.4,763.25,764.2,36
20110601|2011-04-12 23:00,13,764.95,765.95,764.95,765.95,14
20110601|2011-04-12 23:30,13,766.5,766.5,766.5,766.5,1
20110601|2011-04-13 00:00,13,766.6,768.2,766.6,767.9,59
20110601|2011-04-13 00:30,13,768,769.5,768,769.45,41
20110601|2011-04-13 01:00,13,769.5,769.5,769.15,769.5,24
20110601|2011-04-13 01:30,13,769.9,771.45,769,770.35,51
20110601|2011-04-13 02:00,13,770.45,770.45,768.15,770.4,54
20110601|2011-04-13 02:30,13,771.2,773.5,771.05,773,134
20110601|2011-04-13 03:00,13,772.15,772.15,769.05,771.3,52
20110601|2011-04-13 03:30,13,771.35,772.45,771.1,772.25,30
20110601|2011-04-13 04:00,13,771.5,772.25,771,772.25,26
20110601|2011-04-13 04:30,13,772.1,774.2,772.05,774.2,23
20110601|2011-04-13 05:00,13,774,774.1,772.2,772.2,11
20110601|2011-04-13 05:30,13,774,774.85,773.25,774.85,12
20110601|2011-04-13 06:00,13,773.35,773.35,772.15,773.3,89
20110601|2011-04-13 06:30,13,773.5,774.45,771.75,771.75,34
20110601|2011-04-13 07:00,13,772.45,774.2,771.1,773.05,109
20110601|2011-04-13 07:30,13,773.1,776.4,772.7,773.4,111
20110601|2011-04-13 08:00,13,773.4,776,770.5,772.5,194
20110601|2011-04-13 08:30,13,772.85,773.2,767.75,768.45,168
20110601|2011-04-13 09:00,13,767.2,768.5,765,766.8,199
20110601|2011-04-13 09:30,13,768,774,766.3,772.75,223
20110601|2011-04-13 10:00,13,772.75,772.75,765.5,765.5,197
20110601|2011-04-13 10:30,13,766.7,770.35,766.2,767.9,210
20110601|2011-04-13 11:00,13,767.9,768.7,765.2,767.3,114
20110601|2011-04-13 11:30,13,765.8,765.95,761,765.95,238
20110601|2011-04-13 12:00,13,765.95,767,763.8,764.8,105
20110601|2011-04-13 12:30,13,765.5,765.5,763.8,764.45,60
20110601|2011-04-13 13:00,13,764.65,766.45,763.2,766.45,41
20110601|2011-04-13 13:30,13,766.45,766.5,765.9,766.5,11
20110601|2011-04-13 14:00,13,766.45,768.5,766.45,767.7,77
20110601|2011-04-13 14:30,13,768.15,769.2,766.8,766.8,36
20110601|2011-04-13 15:00,13,766.8,766.8,763.5,763.5,14
20110601|2011-04-13 16:00,13,766.6,766.6,764.45,764.45,5
20110601|2011-04-13 17:00,14,764.5,764.5,764.5,764.5,1
20110601|2011-04-13 18:00,14,767.7,767.7,767.7,767.7,1
20110601|2011-04-13 18:30,14,764.5,765.5,763.5,763.5,15
20110601|2011-04-13 19:00,14,765,765.85,763,763,16
20110601|2011-04-13 19:30,14,763.1,764.5,762.3,764.5,22
20110601|2011-04-13 20:00,14,764.5,764.5,763.55,763.55,8
20110601|2011-04-13 20:30,14,764.5,765.75,764.5,765.75,7
20110601|2011-04-13 21:00,14,768.75,769.4,768.6,768.6,9
20110601|2011-04-13 21:30,14,768.6,769.25,768.25,769.25,15
20110601|2011-04-13 22:00,14,767.8,767.8,767.8,767.8,2
20110601|2011-04-13 22:30,14,769.25,769.25,769.25,769.25,2
20110601|2011-04-14 00:00,14,768.85,770,768.85,770,16
20110601|2011-04-14 00:30,14,770.4,773.1,770.4,772,50
20110601|2011-04-14 01:00,14,773.35,773.75,771.4,772.95,12
20110601|2011-04-14 01:30,14,772.35,774.5,772,772.2,31
20110601|2011-04-14 02:00,14,771.2,771.2,766,766.5,142
20110601|2011-04-14 02:30,14,767,771.55,767,769.8,101
20110601|2011-04-14 03:00,14,770.3,770.3,769,770,39
20110601|2011-04-14 03:30,14,770.95,772.5,770.8,771.3,41
20110601|2011-04-14 04:00,14,770.8,770.95,769.55,769.55,26
20110601|2011-04-14 04:30,14,769.3,769.95,767.5,767.5,70
20110601|2011-04-14 05:00,14,767,768.9,766,768.25,50
20110601|2011-04-14 05:30,14,766.9,768.55,764.6,766,77
20110601|2011-04-14 06:00,14,765.9,765.9,761.8,763.3,143
20110601|2011-04-14 06:30,14,763.5,763.75,762.25,763.75,58
20110601|2011-04-14 07:00,14,763.85,764.25,761.8,764,84
20110601|2011-04-14 07:30,14,763,764.4,762,763.2,38
20110601|2011-04-14 08:00,14,763.3,765.2,761.8,763.9,282
20110601|2011-04-14 08:30,14,763.9,766.95,755,766.5,829
20110601|2011-04-14 09:00,14,767,770.55,765.1,767.45,192
20110601|2011-04-14 09:30,14,767.45,768.85,764.45,765.1,81
20110601|2011-04-14 10:00,14,765.95,766.35,762.6,766.35,75
20110601|2011-04-14 10:30,14,767.05,767.1,763.1,765.8,64
20110601|2011-04-14 11:00,14,765.15,772.5,765,772.5,193
20110601|2011-04-14 11:30,14,772.5,774.6,770.4,774.2,169
20110601|2011-04-14 12:00,14,774,775.5,771.6,774.8,130
20110601|2011-04-14 12:30,14,774.7,775.25,773.75,774,33
20110601|2011-04-14 13:00,14,774.15,776.8,772.55,776.8,56
20110601|2011-04-14 13:30,14,777,777.75,776,777.3,33
20110601|2011-04-14 14:00,14,776.55,776.7,773.85,775.3,87
20110601|2011-04-14 14:30,14,775.25,777.65,773.55,774.75,51
20110601|2011-04-14 15:00,14,774.2,774.85,773.05,774.25,25
20110601|2011-04-14 15:30,14,775.8,775.8,775.8,775.8,1
20110601|2011-04-14 16:00,14,776.25,776.25,776.25,776.25,2
20110601|2011-04-14 17:00,15,777,777,777,777,6
20110601|2011-04-14 17:30,15,777.95,777.95,777.95,777.95,5
20110601|2011-04-14 18:00,15,778,778.5,778,778.5,8
20110601|2011-04-14 19:00,15,777.75,779,776.9,778.5,24
20110601|2011-04-14 19:30,15,779.45,779.45,779.45,779.45,2
20110601|2011-04-14 20:00,15,777.2,777.2,777.2,777.2,10
20110601|2011-04-14 20:30,15,777.75,779,777.75,779,8
20110601|2011-04-14 21:00,15,777.7,779.1,777.7,779.1,3
20110601|2011-04-14 21:30,15,777.75,778.45,775.75,775.75,14
20110601|2011-04-14 22:00,15,776.6,779.05,776.45,777,26
20110601|2011-04-14 22:30,15,775.75,778.45,775.7,776.2,20
20110601|2011-04-14 23:00,15,776.2,777.65,773.5,773.5,39
20110601|2011-04-14 23:30,15,773,774.5,772.7,773.9,16
20110601|2011-04-15 00:00,15,773.5,773.6,773.5,773.55,6
20110601|2011-04-15 00:30,15,775,775,774.95,774.95,6
20110601|2011-04-15 01:00,15,776.9,778.15,775.15,775.15,23
20110601|2011-04-15 01:30,15,775.15,775.15,772.85,772.85,20
20110601|2011-04-15 02:00,15,774.25,774.25,772.95,773.65,7
20110601|2011-04-15 02:30,15,773.55,773.55,770,770,66
20110601|2011-04-15 03:00,15,770,772,770,771.1,29
20110601|2011-04-15 03:30,15,771,771.35,768.75,771,66
20110601|2011-04-15 04:00,15,771.1,771.1,768.9,769.3,41
20110601|2011-04-15 04:30,15,769.25,770.9,768.9,768.9,55
20110601|2011-04-15 05:00,15,769.45,774.2,768.9,774.2,52
20110601|2011-04-15 05:30,15,774,775,773.45,773.45,53
20110601|2011-04-15 06:00,15,771.1,774,771.1,772.45,69
20110601|2011-04-15 06:30,15,773.4,774.05,772.3,772.65,22
20110601|2011-04-15 07:00,15,772,772,768.25,768.25,94
20110601|2011-04-15 07:30,15,770.65,770.7,765.8,770,135
20110601|2011-04-15 08:00,15,770,775.45,768.7,772.7,144
20110601|2011-04-15 08:30,15,771.7,775.1,770.6,773.65,206
20110601|2011-04-15 09:00,15,775.35,778.95,769.45,771,360
20110601|2011-04-15 09:30,15,771,774.5,767,769.3,433
20110601|2011-04-15 10:00,15,769.95,774.25,769.95,774.25,101
20110601|2011-04-15 10:30,15,774,774.25,771.3,772.25,82
20110601|2011-04-15 11:00,15,772.6,772.8,767.3,768,120
20110601|2011-04-15 11:30,15,768,769,766.05,768.25,162
20110601|2011-04-15 12:00,15,769,769,766.5,768.3,61
20110601|2011-04-15 12:30,15,767.95,769,765,768,51
20110601|2011-04-15 13:00,15,768.95,769.1,767.65,767.65,17
20110601|2011-04-15 13:30,15,767.4,767.4,765.9,766.4,20
20110601|2011-04-15 14:00,15,767.95,768,764.55,765,24
20110601|2011-04-15 14:30,15,766.15,767.2,764,767.2,33
20110601|2011-04-15 15:00,15,766.7,766.9,764,766.9,13
20110601|2011-04-15 15:30,15,766.2,766.2,764,764,6
20110601|2011-04-15 16:00,15,766,767.8,766,767.8,12
20110601|2011-04-17 17:00,18,764.2,766.5,764.2,766.5,7
20110601|2011-04-17 17:30,18,765.25,765.55,765.25,765.55,4
20110601|2011-04-17 18:00,18,765.5,767.8,765.5,767.8,8
20110601|2011-04-17 18:30,18,767.75,768.45,767.65,768.45,8
20110601|2011-04-17 19:00,18,768.5,770.05,764.9,764.9,52
20110601|2011-04-17 19:30,18,764.05,765.85,764,765.3,19
20110601|2011-04-17 20:00,18,765.15,765.15,764,765.15,7
20110601|2011-04-17 20:30,18,764.8,764.8,764,764,5
20110601|2011-04-17 21:00,18,764.6,765.95,764.15,765.95,4
20110601|2011-04-17 21:30,18,765.35,765.9,765.35,765.9,5
20110601|2011-04-17 22:00,18,765,765.9,765,765.9,7
20110601|2011-04-17 23:00,18,766.4,766.45,766.4,766.45,6
20110601|2011-04-17 23:30,18,766.35,767.3,766.35,767.3,6
20110601|2011-04-18 00:00,18,767.3,767.3,764.4,764.4,8
20110601|2011-04-18 00:30,18,765.2,765.2,765.2,765.2,1
20110601|2011-04-18 01:00,18,764.25,765.65,763.7,765.65,30
20110601|2011-04-18 01:30,18,766.7,766.7,766.65,766.65,3
20110601|2011-04-18 02:00,18,765.2,765.5,761.85,763.65,54
20110601|2011-04-18 02:30,18,761.3,763.95,760.9,763.15,50
20110601|2011-04-18 03:00,18,762.35,763.3,761.5,763.15,50
20110601|2011-04-18 03:30,18,763.6,763.6,761.7,762.15,39
20110601|2011-04-18 04:00,18,761.95,762.75,761.3,762.75,9
20110601|2011-04-18 04:30,18,763.15,765.6,763.15,765.6,61
20110601|2011-04-18 05:00,18,765,765,763.4,763.95,39
20110601|2011-04-18 05:30,18,763.6,763.6,756.55,756.65,162
20110601|2011-04-18 06:00,18,757.85,757.85,751.25,755,366
20110601|2011-04-18 06:30,18,754,755.6,746.5,747.05,214
20110601|2011-04-18 07:00,18,748,749.35,746.05,746.05,437
20110601|2011-04-18 07:30,18,746.05,748,744.45,744.8,475
20110601|2011-04-18 08:00,18,744.6,755,744.6,746.8,317
20110601|2011-04-18 08:30,18,746.65,748,744.5,746.65,198
20110601|2011-04-18 09:00,18,746.6,750.6,745.1,746.6,369
20110601|2011-04-18 09:30,18,746.25,748.95,744.6,746.2,133
20110601|2011-04-18 10:00,18,745.2,745.35,735.1,736.6,542
20110601|2011-04-18 10:30,18,737.4,744.4,736.7,739.8,339
20110601|2011-04-18 11:00,18,739.9,740.8,739,740,88
20110601|2011-04-18 11:30,18,740,740,738.7,738.7,77
20110601|2011-04-18 12:00,18,738.45,738.45,735.1,735.1,108
20110601|2011-04-18 12:30,18,735.95,738,735.1,737.85,104
20110601|2011-04-18 13:00,18,738.75,739.35,736.05,737,37
20110601|2011-04-18 13:30,18,736.95,738.4,736.95,737.05,35
20110601|2011-04-18 14:00,18,736.8,737.45,735.2,736.95,42
20110601|2011-04-18 14:30,18,736.95,736.95,735.4,735.5,37
20110601|2011-04-18 15:00,18,736,736.2,736,736.2,4
20110601|2011-04-18 15:30,18,736.2,736.2,736.2,736.2,1
20110601|2011-04-18 17:00,19,735.35,735.85,735,735.25,43
20110601|2011-04-18 17:30,19,735.45,735.45,735.45,735.45,5
20110601|2011-04-18 18:00,19,735.2,736.1,735,736.1,16
20110601|2011-04-18 18:30,19,736.5,738.35,735.25,738.35,36
20110601|2011-04-18 19:00,19,737.85,738.5,736.45,736.6,22
20110601|2011-04-18 19:30,19,736.65,736.65,734,735,69
20110601|2011-04-18 20:00,19,735,735,734.95,734.95,13
20110601|2011-04-18 20:30,19,734,735,732,735,44
20110601|2011-04-18 21:00,19,735,735,735,735,15
20110601|2011-04-18 21:30,19,735,735.45,734.65,735.25,19
20110601|2011-04-18 22:00,19,735,736,732.7,736,21
20110601|2011-04-18 22:30,19,735.55,735.95,735.55,735.95,2
20110601|2011-04-18 23:00,19,733.05,733.05,733,733,2
20110601|2011-04-18 23:30,19,732.05,732.2,732.05,732.05,3
20110601|2011-04-19 00:00,19,732.05,735.95,732.05,735,25
20110601|2011-04-19 00:30,19,735.75,737,735,737,28
20110601|2011-04-19 01:00,19,736.95,737,736,737,29
20110601|2011-04-19 01:30,19,737,737,735.9,735.9,15
20110601|2011-04-19 02:00,19,735.65,737.95,735.65,737.5,84
20110601|2011-04-19 02:30,19,737,738.9,735.45,735.9,91
20110601|2011-04-19 03:00,19,736.85,737,735.3,736.2,28
20110601|2011-04-19 03:30,19,736,737,735.1,736.65,44
20110601|2011-04-19 04:00,19,737,743.75,736.35,742.7,230
20110601|2011-04-19 04:30,19,742.85,745.5,741,743.85,181
20110601|2011-04-19 05:00,19,742.95,742.95,741,741.3,81
20110601|2011-04-19 05:30,19,741.15,743.85,741.15,741.35,92
20110601|2011-04-19 06:00,19,741.2,744.55,741.1,744.35,56
20110601|2011-04-19 06:30,19,743.95,745.45,741.8,742.1,85
20110601|2011-04-19 07:00,19,742.1,743.6,741.35,742.25,96
20110601|2011-04-19 07:30,19,742.25,744.1,735.5,736.7,201
20110601|2011-04-19 08:00,19,736,738.65,735.5,738.1,189
20110601|2011-04-19 08:30,19,738,738.25,732.85,735.2,181
20110601|2011-04-19 09:00,19,734.5,734.7,726.65,733.6,700
20110601|2011-04-19 09:30,19,732.35,733.25,729.65,730.55,185
20110601|2011-04-19 10:00,19,730.7,732.7,728.95,731.35,239
20110601|2011-04-19 10:30,19,731.55,736.7,731.55,734,157
20110601|2011-04-19 11:00,19,734.35,737,731.4,731.4,165
20110601|2011-04-19 11:30,19,731.75,734.8,729.7,730.05,251
20110601|2011-04-19 12:00,19,730.15,733.5,730.15,732.8,133
20110601|2011-04-19 12:30,19,730.8,733.5,730.65,731.95,43
20110601|2011-04-19 13:00,19,733.15,733.25,731.9,731.9,36
20110601|2011-04-19 13:30,19,732.95,732.95,731.5,731.5,23
20110601|2011-04-19 14:00,19,731.55,734.15,731.55,732.75,36
20110601|2011-04-19 14:30,19,733,733.35,731,732.4,30
20110601|2011-04-19 15:00,19,733.95,735,732.6,732.6,10
20110601|2011-04-19 15:30,19,732.45,732.45,732.45,732.45,4
20110601|2011-04-19 16:00,19,732,732,732,732,1
20110601|2011-04-19 17:00,20,732.45,732.7,732.45,732.7,9
20110601|2011-04-19 18:00,20,732.05,732.05,731.05,731.05,10
20110601|2011-04-19 18:30,20,732.7,732.7,732.7,732.7,1
20110601|2011-04-19 19:00,20,734.25,734.9,734.15,734.25,27
20110601|2011-04-19 19:30,20,735.55,736.5,735.5,736.5,4
20110601|2011-04-19 20:00,20,736.1,737.7,736.1,737.7,4
20110601|2011-04-19 20:30,20,736.95,737.6,736.7,737.6,34
20110601|2011-04-19 21:00,20,737.65,740.85,737.65,740.85,15
20110601|2011-04-19 21:30,20,741,741,740.95,741,17
20110601|2011-04-19 22:00,20,741,741,741,741,33
20110601|2011-04-19 22:30,20,741,742,741,742,18
20110601|2011-04-19 23:00,20,742,743.05,742,743.05,4
20110601|2011-04-19 23:30,20,743.35,743.9,742.5,742.5,30
20110601|2011-04-20 00:00,20,742.5,742.5,741.95,741.95,6
20110601|2011-04-20 00:30,20,741.9,743.2,741.9,742,12
20110601|2011-04-20 01:00,20,742.75,745,742.5,745,28
20110601|2011-04-20 01:30,20,744.85,751.95,744,747.5,154
20110601|2011-04-20 02:00,20,746.4,747.5,746.1,746.1,35
20110601|2011-04-20 02:30,20,746.4,746.4,743.45,745,107
20110601|2011-04-20 03:00,20,743.75,746.4,743.75,745,38
20110601|2011-04-20 03:30,20,745.9,753.2,745.9,752.8,574
20110601|2011-04-20 04:00,20,751.65,755.5,750.2,755.05,428
20110601|2011-04-20 04:30,20,755.6,757.65,752,752,116
20110601|2011-04-20 05:00,20,752,754.8,751.55,754.4,45
20110601|2011-04-20 05:30,20,752.75,758.5,751.7,757.75,223
20110601|2011-04-20 06:00,20,757.8,759.5,757.45,757.85,203
20110601|2011-04-20 06:30,20,757.4,758.3,753.45,753.45,153
20110601|2011-04-20 07:00,20,753.45,758,753.45,755,171
20110601|2011-04-20 07:30,20,756.55,759.5,755.5,759,165
20110601|2011-04-20 08:00,20,759,759.9,755.5,756,272
20110601|2011-04-20 08:30,20,756,757.55,755,756.95,158
20110601|2011-04-20 09:00,20,756.6,763.8,756.6,760.3,397
20110601|2011-04-20 09:30,20,761,761.45,758.5,760.8,104
20110601|2011-04-20 10:00,20,759.6,759.65,755.55,756.75,146
20110601|2011-04-20 10:30,20,757.2,762.3,757,762,116
20110601|2011-04-20 11:00,20,762,762,757,757.6,110
20110601|2011-04-20 11:30,20,758.55,759.9,756.35,759.9,132
20110601|2011-04-20 12:00,20,758.5,758.55,753.15,756,170
20110601|2011-04-20 12:30,20,755.75,758.95,754.65,756.45,59
20110601|2011-04-20 13:00,20,758.15,762,758,761,27
20110601|2011-04-20 13:30,20,759.7,761.05,759.7,760.75,22
20110601|2011-04-20 14:00,20,760.4,761.45,759,761.4,11
20110601|2011-04-20 14:30,20,761.4,761.4,758.4,759.7,58
20110601|2011-04-20 15:00,20,757.05,760.75,756.55,760.75,25
20110601|2011-04-20 16:00,20,760.7,760.75,759.3,759.3,6
20110601|2011-04-20 17:00,21,763.6,766,763.6,766,24
20110601|2011-04-20 17:30,21,763.65,763.65,759.65,760.4,20
20110601|2011-04-20 18:00,21,759.65,759.9,759.65,759.9,5
20110601|2011-04-20 18:30,21,758.5,758.5,758.5,758.5,1
20110601|2011-04-20 19:00,21,758,760.5,757.55,760.5,17
20110601|2011-04-20 19:30,21,764,767.05,764,767.05,13
20110601|2011-04-20 20:00,21,765.7,769.3,765.7,768.95,18
20110601|2011-04-20 20:30,21,769.15,769.15,768.1,768.85,10
20110601|2011-04-20 21:00,21,769.6,769.9,769.2,769.35,21
20110601|2011-04-20 21:30,21,769.35,769.35,767,767,21
20110601|2011-04-20 22:00,21,767,768,766.1,766.1,22
20110601|2011-04-20 22:30,21,766.05,767.9,765.95,767.9,7
20110601|2011-04-20 23:00,21,766.7,766.7,766.7,766.7,1
20110601|2011-04-21 00:00,21,768,769.85,768,769.85,10
20110601|2011-04-21 00:30,21,769.55,770.3,766.5,766.5,67
20110601|2011-04-21 01:00,21,766.5,767.5,765.1,765.1,18
20110601|2011-04-21 01:30,21,766,768,764.5,766.1,53
20110601|2011-04-21 02:00,21,764.85,766.1,763.15,765.35,106
20110601|2011-04-21 02:30,21,765.35,767.95,765.3,767.5,72
20110601|2011-04-21 03:00,21,767.5,767.65,765.5,765.5,41
20110601|2011-04-21 03:30,21,766.3,772.75,765.5,769.4,154
20110601|2011-04-21 04:00,21,768.7,771.1,767.1,770,72
20110601|2011-04-21 04:30,21,769.5,770,769.4,770,29
20110601|2011-04-21 05:00,21,769.5,770.5,769,769.7,52
20110601|2011-04-21 05:30,21,769.5,769.5,767.15,768.4,22
20110601|2011-04-21 06:00,21,767.65,770,766.2,766.2,49
20110601|2011-04-21 06:30,21,768,768.55,766.2,766.85,29
20110601|2011-04-21 07:00,21,766.6,766.8,764.45,764.55,87
20110601|2011-04-21 07:30,21,765.65,767.95,763.4,763.4,103
20110601|2011-04-21 08:00,21,764.1,769.6,764.1,766,99
20110601|2011-04-21 08:30,21,765.75,766,764,764.75,133
20110601|2011-04-21 09:00,21,764.2,767.05,763.6,766.15,98
20110601|2011-04-21 09:30,21,764.55,770.5,763,770.15,218
20110601|2011-04-21 10:00,21,770.35,771,765.7,768.3,176
20110601|2011-04-21 10:30,21,768.3,770.3,766.7,766.95,99
20110601|2011-04-21 11:00,21,767.5,768.4,766.4,766.55,58
20110601|2011-04-21 11:30,21,766.1,769.65,766.1,767.85,75
20110601|2011-04-21 12:00,21,768.25,768.9,768,768.25,42
20110601|2011-04-21 12:30,21,769.15,771.5,769.15,771.5,79
20110601|2011-04-21 13:00,21,771.5,771.5,770,770,12
20110601|2011-04-21 13:30,21,770.5,771.2,770,770.9,44
20110601|2011-04-21 14:00,21,769.7,769.7,769.7,769.7,1
20110601|2011-04-21 14:30,21,770.4,771.45,768.35,768.85,21
20110601|2011-04-21 15:00,21,768.95,769.95,768.95,769,6
20110601|2011-04-21 15:30,21,769.95,769.95,769.95,769.95,1
20110601|2011-04-21 16:00,21,769,770.9,769,770.75,3
20110601|2011-04-24 17:00,25,773,773,772.85,772.85,5
20110601|2011-04-24 18:30,25,772.5,772.5,772.5,772.5,5
20110601|2011-04-24 19:00,25,773,773.75,772,773.75,16
20110601|2011-04-24 19:30,25,772.85,773.75,772,772.05,29
20110601|2011-04-24 20:00,25,773.75,774.3,772.95,773.85,38
20110601|2011-04-24 20:30,25,774.1,774.1,773,773.05,13
20110601|2011-04-24 21:00,25,773.15,773.25,772.55,773.25,13
20110601|2011-04-24 22:00,25,773.2,773.2,772,772,9
20110601|2011-04-24 22:30,25,773,774.3,773,774.3,9
20110601|2011-04-24 23:00,25,773.7,774.4,773.05,773.05,18
20110601|2011-04-24 23:30,25,774.45,775.5,774.45,774.45,29
20110601|2011-04-25 00:00,25,775.05,775.05,774,774,3
20110601|2011-04-25 00:30,25,775.45,775.45,774,774,7
20110601|2011-04-25 01:00,25,773.3,773.3,773,773.3,14
20110601|2011-04-25 01:30,25,774,775.5,773.05,774.5,209
20110601|2011-04-25 02:00,25,774.5,775.25,774.5,775.25,15
20110601|2011-04-25 02:30,25,775.1,776.55,774.75,775.75,28
20110601|2011-04-25 03:00,25,776.1,776.1,774.6,775.75,19
20110601|2011-04-25 03:30,25,775.2,775.8,774.75,775.8,6
20110601|2011-04-25 04:00,25,774.5,774.5,773.85,774.5,14
20110601|2011-04-25 05:00,25,775.5,776.3,775.5,776.3,4
20110601|2011-04-25 05:30,25,776.75,776.75,776.6,776.75,3
20110601|2011-04-25 06:00,25,776.8,777.45,774.25,774.25,68
20110601|2011-04-25 06:30,25,774.3,774.85,773,773,49
20110601|2011-04-25 07:00,25,775.5,775.5,771.4,771.4,53
20110601|2011-04-25 07:30,25,771.4,772.9,771.25,772.6,71
20110601|2011-04-25 08:00,25,772.75,773,769.05,771.1,83
20110601|2011-04-25 08:30,25,770.4,770.75,764.9,764.9,182
20110601|2011-04-25 09:00,25,764,765.55,749.3,751.8,527
20110601|2011-04-25 09:30,25,753.35,755.75,749.15,755.3,387
20110601|2011-04-25 10:00,25,754.95,757.55,754.75,757.55,188
20110601|2011-04-25 10:30,25,757.55,758.7,755.7,757.15,87
20110601|2011-04-25 11:00,25,757.05,758.5,756.05,758,68
20110601|2011-04-25 11:30,25,758.65,763.4,758.65,760.75,113
20110601|2011-04-25 12:00,25,760.75,761.9,760.5,761.9,65
20110601|2011-04-25 12:30,25,761.75,764.95,761.75,764.9,120
20110601|2011-04-25 13:00,25,764.9,764.9,761.25,762.45,45
20110601|2011-04-25 13:30,25,762.85,763.9,762.5,763.75,22
20110601|2011-04-25 14:00,25,763.85,764.8,763.75,763.75,5
20110601|2011-04-25 14:30,25,763.9,763.95,763.15,763.15,3
20110601|2011-04-25 15:00,25,763.95,764,761.4,761.4,13
20110601|2011-04-25 16:00,25,757.75,757.75,756.2,756.2,8
20110601|2011-04-25 17:00,26,758,758,758,758,1
20110601|2011-04-25 17:30,26,757.3,757.3,757.3,757.3,4
20110601|2011-04-25 18:00,26,759.5,761.35,759.5,761.35,5
20110601|2011-04-25 18:30,26,760.5,760.5,758.05,758.05,3
20110601|2011-04-25 19:00,26,757.3,760.3,753.8,757.85,40
20110601|2011-04-25 19:30,26,753.7,753.75,749.05,753.75,37
20110601|2011-04-25 20:00,26,754.25,754.25,745.5,749,22
20110601|2011-04-25 20:30,26,747.7,752,747.7,750.25,49
20110601|2011-04-25 21:00,26,754.3,754.3,749.5,754.3,26
20110601|2011-04-25 21:30,26,752,752,752,752,2
20110601|2011-04-25 22:00,26,751.95,753.3,749.95,749.95,14
20110601|2011-04-25 22:30,26,749.95,750.25,749.9,750.25,4
20110601|2011-04-25 23:00,26,752.95,752.95,752.95,752.95,4
20110601|2011-04-25 23:30,26,752.95,753,752.95,753,14
20110601|2011-04-26 00:00,26,752.95,753.4,752.95,753.4,6
20110601|2011-04-26 00:30,26,756.1,756.5,756.1,756.5,7
20110601|2011-04-26 01:00,26,755.85,757.85,754.65,755.5,45
20110601|2011-04-26 01:30,26,755.45,755.45,755,755.4,11
20110601|2011-04-26 02:00,26,755.65,756.3,753.9,755.45,34
20110601|2011-04-26 02:30,26,756.95,757,755.65,756.2,22
20110601|2011-04-26 03:00,26,754.85,754.85,753,754,29
20110601|2011-04-26 03:30,26,754.55,755.5,753.45,754.35,112
20110601|2011-04-26 04:00,26,754.15,755.85,754.05,755.4,71
20110601|2011-04-26 04:30,26,755.15,755.95,754.05,754.6,89
20110601|2011-04-26 05:00,26,755.2,755.5,754,754.5,50
20110601|2011-04-26 05:30,26,753.45,753.45,751.4,752.05,58
20110601|2011-04-26 06:00,26,751.95,754,751.95,752,29
20110601|2011-04-26 06:30,26,752,759.1,752,756.4,98
20110601|2011-04-26 07:00,26,757.05,757.05,751.7,755.5,69
20110601|2011-04-26 07:30,26,754.9,754.9,752.1,753.75,71
20110601|2011-04-26 08:00,26,754.25,754.95,751.8,752.6,138
20110601|2011-04-26 08:30,26,751.55,752.45,747.55,749.1,232
20110601|2011-04-26 09:00,26,749.3,755.75,748.55,753.65,305
20110601|2011-04-26 09:30,26,753.6,758.2,753.15,756.25,204
20110601|2011-04-26 10:00,26,756.35,758.2,755.45,757.7,47
20110601|2011-04-26 10:30,26,758,758,756.3,756.3,75
20110601|2011-04-26 11:00,26,756.8,757.55,752.7,754.35,64
20110601|2011-04-26 11:30,26,754.3,756.5,752.45,756.5,115
20110601|2011-04-26 12:00,26,755.3,756.5,754.6,755.65,59
20110601|2011-04-26 12:30,26,755.5,755.5,754.3,754.3,12
20110601|2011-04-26 13:00,26,754.25,754.85,753.8,754.5,29
20110601|2011-04-26 13:30,26,755.25,755.7,753.8,753.8,21
20110601|2011-04-26 14:00,26,754.1,754.5,754,754,3
20110601|2011-04-26 14:30,26,754.1,754.25,750.15,750.65,72
20110601|2011-04-26 15:00,26,750.65,750.65,750.1,750.1,3
20110601|2011-04-26 15:30,26,751.25,752.65,751.25,752.65,10
20110601|2011-04-26 16:00,26,752.4,752.4,752.4,752.4,1
20110601|2011-04-26 18:00,27,753.95,755,753.95,755,4
20110601|2011-04-26 18:30,27,755.25,756,755.25,756,5
20110601|2011-04-26 19:00,27,755.8,758.95,755.8,758.95,34
20110601|2011-04-26 19:30,27,758.55,759.25,757.85,758.65,13
20110601|2011-04-26 20:00,27,758,758,757.65,757.95,6
20110601|2011-04-26 20:30,27,758.35,758.35,758.35,758.35,1
20110601|2011-04-26 21:00,27,753.55,756.15,753.55,756.15,2
20110601|2011-04-26 21:30,27,756.15,756.15,755.45,756,3
20110601|2011-04-26 22:00,27,756.1,756.1,753.3,753.3,4
20110601|2011-04-26 22:30,27,754.6,754.65,754.6,754.6,4
20110601|2011-04-26 23:00,27,754.7,757.25,754.15,754.15,25
20110601|2011-04-26 23:30,27,754.85,756.2,754.85,756.2,9
20110601|2011-04-27 01:00,27,755,756.95,755,756.95,11
20110601|2011-04-27 01:30,27,756.3,756.3,752.3,752.3,17
20110601|2011-04-27 02:00,27,752.15,754.45,752.15,753,19
20110601|2011-04-27 02:30,27,752.7,752.75,752.25,752.75,17
20110601|2011-04-27 03:00,27,752.8,753.8,751,751,37
20110601|2011-04-27 03:30,27,750.4,750.95,750,750.5,21
20110601|2011-04-27 04:00,27,750.75,753.65,750.5,752.95,56
20110601|2011-04-27 04:30,27,753.1,754.2,753.1,754.2,52
20110601|2011-04-27 05:00,27,754,755.4,753.9,753.9,43
20110601|2011-04-27 05:30,27,753.95,753.95,753.55,753.55,15
20110601|2011-04-27 06:00,27,754.4,754.4,754.4,754.4,11
20110601|2011-04-27 06:30,27,754.4,754.4,753.1,754.1,38
20110601|2011-04-27 07:00,27,754.4,755,753.05,753.05,43
20110601|2011-04-27 07:30,27,754.95,755,753.1,754,43
20110601|2011-04-27 08:00,27,754,758.2,753.1,757.6,154
20110601|2011-04-27 08:30,27,756.25,757.55,755.5,755.6,86
20110601|2011-04-27 09:00,27,756.35,757.35,751.5,753.5,112
20110601|2011-04-27 09:30,27,753.55,756.6,752.55,753.6,109
20110601|2011-04-27 10:00,27,753.5,755.5,752.6,752.8,47
20110601|2011-04-27 10:30,27,753.55,754.9,753.35,753.9,58
20110601|2011-04-27 11:00,27,753.35,754.05,752.5,753.45,36
20110601|2011-04-27 11:30,27,752.5,759.6,752.5,758,176
20110601|2011-04-27 12:00,27,758.2,763.7,757.5,762.8,183
20110601|2011-04-27 12:30,27,762.55,765.95,762.3,765,131
20110601|2011-04-27 13:00,27,763.75,765,761.85,763.6,64
20110601|2011-04-27 13:30,27,762.2,766.1,762.2,766,54
20110601|2011-04-27 14:00,27,765.45,766.95,763.95,766.95,97
20110601|2011-04-27 14:30,27,767.95,770,763.45,768.9,106
20110601|2011-04-27 15:00,27,768.15,768.85,766.1,766.45,21
20110601|2011-04-27 17:30,28,769,769,768.15,768.15,3
20110601|2011-04-27 18:00,28,769.9,770,769.9,770,6
20110601|2011-04-27 18:30,28,770,770.5,769.85,770.5,13
20110601|2011-04-27 19:00,28,769.35,770.35,767.65,770.15,21
20110601|2011-04-27 19:30,28,770.55,771.3,770.2,771.1,9
20110601|2011-04-27 20:00,28,770.85,771.25,769.2,771.25,8
20110601|2011-04-27 20:30,28,771.3,771.3,770.4,770.4,27
20110601|2011-04-27 21:00,28,769.95,769.95,769.95,769.95,1
20110601|2011-04-27 21:30,28,770.35,770.35,768.5,768.5,14
20110601|2011-04-27 22:00,28,769.3,769.3,769.3,769.3,5
20110601|2011-04-27 22:30,28,769.95,770.85,769.95,770.85,10
20110601|2011-04-27 23:00,28,770,770,770,770,12
20110601|2011-04-27 23:30,28,770.4,771,770.4,771,5
20110601|2011-04-28 00:00,28,771.1,771.1,767.5,767.5,27
20110601|2011-04-28 00:30,28,768.25,771.3,768.15,768.15,18
20110601|2011-04-28 01:00,28,769.7,769.7,767.45,768.5,7
20110601|2011-04-28 01:30,28,768.7,768.7,767.45,768.5,20
20110601|2011-04-28 02:00,28,768.4,769.4,768.15,768.15,18
20110601|2011-04-28 02:30,28,767.95,772.8,767.05,772.8,88
20110601|2011-04-28 03:00,28,772.8,775.8,770.65,771.45,143
20110601|2011-04-28 03:30,28,771.7,772.55,769,772.55,89
20110601|2011-04-28 04:00,28,772.5,772.5,769.35,770.05,63
20110601|2011-04-28 04:30,28,770,770,769.8,769.95,6
20110601|2011-04-28 05:00,28,769.9,771.15,769.55,770.9,24
20110601|2011-04-28 05:30,28,771.4,771.5,768.85,770.35,127
20110601|2011-04-28 06:00,28,771.2,771.2,769.5,769.5,19
20110601|2011-04-28 06:30,28,769.55,771,769.3,770,46
20110601|2011-04-28 07:00,28,770.1,770.95,769.25,769.8,58
20110601|2011-04-28 07:30,28,769.5,775.4,769.5,774.45,212
20110601|2011-04-28 08:00,28,774.3,780.8,773.95,776,464
20110601|2011-04-28 08:30,28,776.6,780,775.55,780,363
20110601|2011-04-28 09:00,28,779.3,779.3,774.2,775.5,149
20110601|2011-04-28 09:30,28,774.8,779.35,773.85,779.35,138
20110601|2011-04-28 10:00,28,779.4,783.75,776.7,783.6,506
20110601|2011-04-28 10:30,28,783.45,784.4,772.3,773.75,408
20110601|2011-04-28 11:00,28,775,776,769.2,776,268
20110601|2011-04-28 11:30,28,777.55,779,773.65,776.65,150
20110601|2011-04-28 12:00,28,777,779.2,768.35,773.55,330
20110601|2011-04-28 12:30,28,774,774.8,771,771.85,127
20110601|2011-04-28 13:00,28,771.85,773.65,771.75,773.2,27
20110601|2011-04-28 13:30,28,773.5,776.45,773.45,776.45,23
20110601|2011-04-28 14:00,28,774.75,776.5,774.5,776,24
20110601|2011-04-28 14:30,28,776,776.5,773.8,775.95,22
20110601|2011-04-28 15:00,28,776,776.5,775.05,775.05,4
20110601|2011-04-28 18:00,29,775.3,775.3,775.3,775.3,3
20110601|2011-04-28 18:30,29,775.3,777.95,775.3,777.95,2
20110601|2011-04-28 19:00,29,775.3,785.9,775.3,783.5,41
20110601|2011-04-28 20:00,29,782.2,783,782.2,782.25,9
20110601|2011-04-28 20:30,29,782.2,783.05,782.2,783.05,3
20110601|2011-04-28 22:00,29,783.1,783.1,783.1,783.1,3
20110601|2011-04-28 22:30,29,783.4,783.4,783.4,783.4,1
20110601|2011-04-28 23:00,29,783.5,783.5,783.5,783.5,1
20110601|2011-04-28 23:30,29,783.6,783.6,783.6,783.6,2
20110601|2011-04-29 00:00,29,784,784,781.8,781.8,8
20110601|2011-04-29 00:30,29,780.7,785.2,780.7,785,29
20110601|2011-04-29 01:00,29,785.05,785.85,784.8,784.9,18
20110601|2011-04-29 01:30,29,785.15,785.8,784.6,785.15,34
20110601|2011-04-29 02:00,29,785.35,785.35,784.9,785.2,10
20110601|2011-04-29 02:30,29,785.15,785.55,784.9,784.9,28
20110601|2011-04-29 03:00,29,784.5,784.5,782.2,782.85,79
20110601|2011-04-29 03:30,29,783,783.55,782,783.15,33
20110601|2011-04-29 04:00,29,783.1,784,780.95,782.55,52
20110601|2011-04-29 04:30,29,782.2,784.95,780.5,784.85,25
20110601|2011-04-29 05:00,29,784.55,786.3,782.4,785.4,104
20110601|2011-04-29 05:30,29,786.25,788,785.9,787.95,121
20110601|2011-04-29 06:00,29,787.2,788,785.35,787,53
20110601|2011-04-29 06:30,29,787.1,787.45,785.75,786.05,157
20110601|2011-04-29 07:00,29,786.15,786.35,784,784.15,75
20110601|2011-04-29 07:30,29,784.9,785.05,780.75,784,159
20110601|2011-04-29 08:00,29,784.5,786.5,784.2,786.5,101
20110601|2011-04-29 08:30,29,785.95,789.75,785.95,788,263
20110601|2011-04-29 09:00,29,788,789.8,787.9,788.85,176
20110601|2011-04-29 09:30,29,788.05,789.2,787,787.45,109
20110601|2011-04-29 10:00,29,786.55,787.55,784.6,785.35,159
20110601|2011-04-29 10:30,29,784.95,789.8,784.95,789.8,173
20110601|2011-04-29 11:00,29,789.65,794.05,789.65,791.4,276
20110601|2011-04-29 11:30,29,790.75,792.7,788.05,792.15,151
20110601|2011-04-29 12:00,29,792.1,794.75,791,791,286
20110601|2011-04-29 12:30,29,793,794.85,791,792.65,131
20110601|2011-04-29 13:00,29,792.75,794.85,791.25,794.75,59
20110601|2011-04-29 13:30,29,794.7,797.8,793.8,797.5,103
20110601|2011-04-29 14:00,29,797.4,797.4,789.45,791.2,155
20110601|2011-04-29 14:30,29,793.6,796.8,792.6,796.8,60
20110601|2011-04-29 15:00,29,796.85,796.85,793.5,793.5,9
20110601|2011-04-29 15:30,29,793.1,794.45,793,794.45,9
20110601|2011-04-29 16:00,29,794.65,794.65,794.65,794.65,1
20110601|2011-05-01 17:00,2,797,800,797,798.85,124
20110601|2011-05-01 17:30,2,798.85,798.85,764.5,773.2,218
20110601|2011-05-01 18:00,2,771.8,782.35,764.85,782.35,148
20110601|2011-05-01 18:30,2,780,780.25,775.5,777.25,26
20110601|2011-05-01 19:00,2,777.4,780.8,777,780.8,28
20110601|2011-05-01 19:30,2,780.3,780.7,775.5,775.5,106
20110601|2011-05-01 20:00,2,777,778.65,775.5,775.5,19
20110601|2011-05-01 20:30,2,777,777,776.95,777,7
20110601|2011-05-01 21:00,2,777,777,775.5,776.35,12
20110601|2011-05-01 21:30,2,775.55,775.55,775.5,775.5,14
20110601|2011-05-01 22:00,2,776.7,780.3,776.7,780.3,24
20110601|2011-05-01 22:30,2,780.6,781.5,779.2,779.95,41
20110601|2011-05-01 23:00,2,781.5,781.5,777.8,777.8,17
20110601|2011-05-01 23:30,2,777.8,780.35,777.75,780.35,15
20110601|2011-05-02 00:00,2,778.55,779.4,778.55,779.4,10
20110601|2011-05-02 00:30,2,779.85,779.85,779,779,5
20110601|2011-05-02 01:00,2,780,783.9,779,783.9,17
20110601|2011-05-02 01:30,2,782.7,782.95,782.2,782.2,9
20110601|2011-05-02 02:00,2,780.9,781.95,780.25,780.25,10
20110601|2011-05-02 02:30,2,782.25,783,781,783,36
20110601|2011-05-02 03:00,2,782.25,783.1,777.75,779.55,72
20110601|2011-05-02 03:30,2,780.95,780.95,779.55,780.85,10
20110601|2011-05-02 04:00,2,782.85,784.1,781.35,784.1,22
20110601|2011-05-02 04:30,2,784.1,784.95,782,782.8,48
20110601|2011-05-02 05:00,2,784,784.6,784,784.55,7
20110601|2011-05-02 05:30,2,784.85,786,784,786,28
20110601|2011-05-02 06:00,2,785.5,789.9,785.5,789,79
20110601|2011-05-02 06:30,2,789,789,784.2,784.2,67
20110601|2011-05-02 07:00,2,783,784.5,781.85,783.5,45
20110601|2011-05-02 07:30,2,783.65,789.8,783.65,789.8,120
20110601|2011-05-02 08:00,2,786.8,789.8,785.85,785.85,103
20110601|2011-05-02 08:30,2,783.55,787.15,782.1,782.4,168
20110601|2011-05-02 09:00,2,782.6,788,782.05,787,229
20110601|2011-05-02 09:30,2,787.05,788.75,785.75,788.75,196
20110601|2011-05-02 10:00,2,788.95,794.45,787.9,787.9,317
20110601|2011-05-02 10:30,2,788.8,790.2,784,784,122
20110601|2011-05-02 11:00,2,784.55,787.9,782.15,783.4,82
20110601|2011-05-02 11:30,2,782.35,787,781.95,783.8,95
20110601|2011-05-02 12:00,2,784.4,784.45,777.25,779.9,107
20110601|2011-05-02 12:30,2,780.2,781.25,777.2,778.55,40
20110601|2011-05-02 13:00,2,780.2,780.7,778.5,779.55,23
20110601|2011-05-02 13:30,2,780.05,780.05,776.35,776.35,60
20110601|2011-05-02 14:00,2,776.35,776.6,771.1,771.1,89
20110601|2011-05-02 14:30,2,771.95,776.35,769.4,772.4,132
20110601|2011-05-02 15:00,2,772.8,772.8,770.6,770.6,4
20110601|2011-05-02 15:30,2,772.5,772.7,772.5,772.7,7
20110601|2011-05-02 16:00,2,773.5,773.5,773.5,773.5,5
20110601|2011-05-02 17:00,3,773.7,773.7,773.7,773.7,1
20110601|2011-05-02 17:30,3,771.6,775.45,769.05,770.5,20
20110601|2011-05-02 18:00,3,771.05,771.05,769,769,25
20110601|2011-05-02 19:00,3,771.05,771.05,769.45,769.5,30
20110601|2011-05-02 19:30,3,771.1,771.1,769.6,769.6,2
20110601|2011-05-02 20:00,3,769.4,771.1,769.4,769.8,12
20110601|2011-05-02 21:30,3,771,771.1,771,771.1,15
20110601|2011-05-02 22:00,3,771.5,774.6,771.5,774.6,31
20110601|2011-05-02 22:30,3,774,776.1,774,775.9,14
20110601|2011-05-02 23:30,3,775.5,775.5,774.15,774.15,15
20110601|2011-05-03 00:00,3,775.6,776.6,775.6,776.6,2
20110601|2011-05-03 00:30,3,775.95,775.95,775.95,775.95,1
20110601|2011-05-03 01:00,3,774,777,774,777,27
20110601|2011-05-03 01:30,3,776.45,776.55,774,775.45,27
20110601|2011-05-03 02:00,3,775.95,775.95,773.15,773.15,30
20110601|2011-05-03 02:30,3,774.55,775.5,771.2,771.5,109
20110601|2011-05-03 03:00,3,771.2,772.95,771.2,772.2,13
20110601|2011-05-03 03:30,3,772,773.8,771.5,773.8,90
20110601|2011-05-03 04:00,3,773.35,774.25,773.15,774,31
20110601|2011-05-03 04:30,3,773.9,773.9,772.45,773.85,103
20110601|2011-05-03 05:00,3,772.55,773.2,771.2,771.25,60
20110601|2011-05-03 05:30,3,771.55,772.75,771.2,772.45,41
20110601|2011-05-03 06:00,3,771.95,772.55,769.6,772.05,36
20110601|2011-05-03 06:30,3,772.1,772.1,768.4,770,45
20110601|2011-05-03 07:00,3,771.4,773.7,770,773.7,56
20110601|2011-05-03 07:30,3,774,776.5,772.3,773.9,68
20110601|2011-05-03 08:00,3,773.85,778.55,773.85,777,108
20110601|2011-05-03 08:30,3,775.8,782,773.85,779.8,114
20110601|2011-05-03 09:00,3,779,780.3,773.5,777.85,108
20110601|2011-05-03 09:30,3,777.9,779.15,771,779.05,233
20110601|2011-05-03 10:00,3,778.85,788.15,778.55,782.9,556
20110601|2011-05-03 10:30,3,782.6,786.75,782.6,783.3,97
20110601|2011-05-03 11:00,3,784.9,791.5,782.95,788,373
20110601|2011-05-03 11:30,3,788.1,788.5,781.75,782.35,163
20110601|2011-05-03 12:00,3,782.3,783.35,778.35,778.35,154
20110601|2011-05-03 12:30,3,777.9,778,772,773.5,187
20110601|2011-05-03 13:00,3,774.2,774.45,763.1,773.45,257
20110601|2011-05-03 13:30,3,772.75,773,767,767.45,82
20110601|2011-05-03 14:00,3,767.05,771.05,767,770.7,51
20110601|2011-05-03 14:30,3,771,775.6,770.2,774,70
20110601|2011-05-03 15:00,3,775.6,775.6,775.15,775.15,16
20110601|2011-05-03 15:30,3,773.55,773.55,773.55,773.55,1
20110601|2011-05-03 17:00,4,770,770,770,770,1
20110601|2011-05-03 17:30,4,773.2,775,773.2,775,15
20110601|2011-05-03 18:30,4,775.05,775.05,775,775,3
20110601|2011-05-03 19:00,4,775,775,775,775,2
20110601|2011-05-03 19:30,4,773.25,774,773.2,773.2,3
20110601|2011-05-03 20:00,4,773.25,773.25,773.2,773.2,23
20110601|2011-05-03 20:30,4,773.2,773.2,772.6,772.6,46
20110601|2011-05-03 21:00,4,772.6,772.6,772.6,772.6,1
20110601|2011-05-03 21:30,4,773,773,773,773,5
20110601|2011-05-03 22:00,4,772.6,772.6,772.6,772.6,1
20110601|2011-05-03 22:30,4,772.6,772.6,772.6,772.6,1
20110601|2011-05-03 23:00,4,772.6,774.7,772.6,772.6,13
20110601|2011-05-03 23:30,4,772.6,772.6,772.6,772.6,3
20110601|2011-05-04 00:00,4,774.5,774.5,771.5,771.5,4
20110601|2011-05-04 00:30,4,771.35,771.35,771.35,771.35,2
20110601|2011-05-04 01:00,4,771.7,772.3,767.05,767.4,41
20110601|2011-05-04 01:30,4,767.3,769.1,765.6,768.9,69
20110601|2011-05-04 02:00,4,769.85,774.85,768.15,774.85,29
20110601|2011-05-04 02:30,4,774.85,779.55,774.05,774.05,94
20110601|2011-05-04 03:00,4,774.05,774.9,773.4,774.2,35
20110601|2011-05-04 03:30,4,775.15,775.15,772.85,775.15,40
20110601|2011-05-04 04:00,4,774,774,767.35,769.95,67
20110601|2011-05-04 04:30,4,768.4,768.65,767.7,767.75,17
20110601|2011-05-04 05:00,4,767.85,771,767.75,769,52
20110601|2011-05-04 05:30,4,771.75,771.75,766.9,767.65,33
20110601|2011-05-04 06:00,4,767.5,767.5,763.8,767.4,235
20110601|2011-05-04 06:30,4,766.05,768.95,756.25,760,374
20110601|2011-05-04 07:00,4,761.4,766.5,759.5,766.35,241
20110601|2011-05-04 07:30,4,766,769,758.65,760,269
20110601|2011-05-04 08:00,4,760.65,763.35,759.3,759.3,144
20110601|2011-05-04 08:30,4,759.75,766.55,758.1,761.05,242
20110601|2011-05-04 09:00,4,763.7,764,752.1,754.5,398
20110601|2011-05-04 09:30,4,755.45,755.8,746.1,753,509
20110601|2011-05-04 10:00,4,753,754.7,746,750.1,324
20110601|2011-05-04 10:30,4,749.35,754.75,749.35,751.6,286
20110601|2011-05-04 11:00,4,751.9,752.85,743.95,744.5,368
20110601|2011-05-04 11:30,4,744.5,747.5,741.6,746.95,588
20110601|2011-05-04 12:00,4,746.55,752.4,746.5,752.35,204
20110601|2011-05-04 12:30,4,750.85,753,748.95,750.15,63
20110601|2011-05-04 13:00,4,749.6,750.25,746.8,749.75,53
20110601|2011-05-04 13:30,4,748.55,753.55,748.55,750.65,152
20110601|2011-05-04 14:00,4,747.6,750,747,750,10
20110601|2011-05-04 14:30,4,749,749,747.6,747.6,15
20110601|2011-05-04 15:00,4,747.05,747.95,746.75,747.95,13
20110601|2011-05-04 15:30,4,747.2,748.45,747.2,748.45,30
20110601|2011-05-04 16:00,4,749,749,749,749,4
20110601|2011-05-04 17:00,5,749,749,749,749,6
20110601|2011-05-04 17:30,5,750.35,752,750.35,752,4
20110601|2011-05-04 18:00,5,751.85,752.05,751.85,752.05,4
20110601|2011-05-04 18:30,5,752,752,750,750,2
20110601|2011-05-04 19:00,5,748,748,746.75,746.75,10
20110601|2011-05-04 19:30,5,747.85,749.6,747.85,749.6,3
20110601|2011-05-04 20:00,5,746.75,746.75,746.75,746.75,3
20110601|2011-05-04 20:30,5,746.75,749.75,746.75,747.55,9
20110601|2011-05-04 21:00,5,748.75,748.75,746.75,746.75,4
20110601|2011-05-04 21:30,5,747.5,747.5,746.5,746.5,11
20110601|2011-05-04 22:00,5,746.5,746.5,746.5,746.5,15
20110601|2011-05-04 22:30,5,746.5,748.25,746.5,748.25,8
20110601|2011-05-04 23:00,5,748.2,748.25,747.95,747.95,6
20110601|2011-05-04 23:30,5,746.5,750,746.5,749.95,26
20110601|2011-05-05 00:30,5,750,750,746.5,746.5,22
20110601|2011-05-05 01:00,5,747.65,748.65,746.5,748.65,29
20110601|2011-05-05 01:30,5,748.25,751.75,748.25,751.75,13
20110601|2011-05-05 02:00,5,751,753,749.65,751,45
20110601|2011-05-05 02:30,5,751.65,751.65,738.05,741.5,402
20110601|2011-05-05 03:00,5,742.4,743.15,736.25,740,204
20110601|2011-05-05 03:30,5,739.15,742.95,734,738,175
20110601|2011-05-05 04:00,5,738,739.5,738,738.1,47
20110601|2011-05-05 04:30,5,738.5,738.5,733,733.25,198
20110601|2011-05-05 05:00,5,733,733.05,729.2,731.3,377
20110601|2011-05-05 05:30,5,731.35,733.2,724.7,725,559
20110601|2011-05-05 06:00,5,725.45,727,722.25,725.2,427
20110601|2011-05-05 06:30,5,725,730.4,724.15,730.4,112
20110601|2011-05-05 07:00,5,731.3,736.2,730.5,732.85,299
20110601|2011-05-05 07:30,5,732,732,724.05,728.35,462
20110601|2011-05-05 08:00,5,726.75,729,725.05,727.8,170
20110601|2011-05-05 08:30,5,725.05,730.3,724.6,730,419
20110601|2011-05-05 09:00,5,730,732.25,722.25,723.4,300
20110601|2011-05-05 09:30,5,722.4,722.9,705.55,710,901
20110601|2011-05-05 10:00,5,709.25,709.25,697.2,702.9,1248
20110601|2011-05-05 10:30,5,702.35,715.9,700.3,708.85,640
20110601|2011-05-05 11:00,5,709.6,716.75,709,715.65,430
20110601|2011-05-05 11:30,5,714.9,716.65,710,711.3,194
20110601|2011-05-05 12:00,5,710.5,713.85,710,711.7,173
20110601|2011-05-05 12:30,5,711.95,712.4,708.85,708.85,165
20110601|2011-05-05 13:00,5,711.5,712.25,708.6,708.6,74
20110601|2011-05-05 13:30,5,709.35,710.8,704.55,704.55,60
20110601|2011-05-05 14:00,5,704.55,706.05,704.5,705.15,146
20110601|2011-05-05 14:30,5,705.85,711.9,704.6,707.8,89
20110601|2011-05-05 15:00,5,709.1,711.2,706.55,711.2,27
20110601|2011-05-05 15:30,5,711.2,714.95,710.65,713,19
20110601|2011-05-05 16:00,5,714,714,712.55,712.55,4
20110601|2011-05-05 17:00,6,712.5,712.5,711.4,711.7,16
20110601|2011-05-05 17:30,6,709.3,709.3,706.85,707.2,11
20110601|2011-05-05 18:00,6,706.55,707,706.5,707,8
20110601|2011-05-05 18:30,6,706.55,710.55,706.55,710.55,14
20110601|2011-05-05 19:00,6,711.95,716,710.25,715.95,102
20110601|2011-05-05 19:30,6,714.1,715.95,713.5,715,6
20110601|2011-05-05 20:00,6,716,717.5,712.6,717.45,31
20110601|2011-05-05 20:30,6,717.45,717.8,717.15,717.3,27
20110601|2011-05-05 21:00,6,715.85,717.8,715.85,717.45,9
20110601|2011-05-05 21:30,6,717.8,718.9,717.8,718.9,13
20110601|2011-05-05 22:00,6,718.9,718.9,717.55,718.9,12
20110601|2011-05-05 23:00,6,717.05,717.55,716.05,716.05,5
20110601|2011-05-05 23:30,6,716,716,715.15,715.65,22
20110601|2011-05-06 00:00,6,716,716.15,715,716.15,18
20110601|2011-05-06 00:30,6,715,715,714,714,18
20110601|2011-05-06 01:00,6,714,714.85,713.9,713.9,29
20110601|2011-05-06 01:30,6,713.9,715.95,713.55,715.2,54
20110601|2011-05-06 02:00,6,714.65,715.3,712.05,712.4,136
20110601|2011-05-06 02:30,6,712.3,714.7,709.9,713,100
20110601|2011-05-06 03:00,6,712.45,718.65,711.5,718.2,324
20110601|2011-05-06 03:30,6,718.2,720.9,717.05,720.75,144
20110601|2011-05-06 04:00,6,720.9,725,719.45,721.6,220
20110601|2011-05-06 04:30,6,721.35,724,715.1,718.7,197
20110601|2011-05-06 05:00,6,716.25,718.25,715.95,716,50
20110601|2011-05-06 05:30,6,715.2,718.25,715.2,717.1,84
20110601|2011-05-06 06:00,6,716.95,716.95,708.3,710.8,164
20110601|2011-05-06 06:30,6,711,712.4,708.9,709.9,128
20110601|2011-05-06 07:00,6,710.5,713.55,708.25,712.5,151
20110601|2011-05-06 07:30,6,710.55,721.6,708.75,721.6,512
20110601|2011-05-06 08:00,6,718.95,726.9,718.95,721.3,327
20110601|2011-05-06 08:30,6,721,726.9,718.35,720.8,148
20110601|2011-05-06 09:00,6,721.35,727.85,718.35,727,151
20110601|2011-05-06 09:30,6,727,732.8,724,728,427
20110601|2011-05-06 10:00,6,728.4,733.5,726.8,726.8,170
20110601|2011-05-06 10:30,6,726.9,728,717.8,719.25,224
20110601|2011-05-06 11:00,6,721.5,722.25,710.65,714.75,334
20110601|2011-05-06 11:30,6,714,725,712.55,716.85,253
20110601|2011-05-06 12:00,6,717.9,718.7,710,718.7,119
20110601|2011-05-06 12:30,6,717.1,719.8,714.1,715.3,58
20110601|2011-05-06 13:00,6,715,716.6,710,710.3,19
20110601|2011-05-06 13:30,6,710,715.6,707,713.8,87
20110601|2011-05-06 14:00,6,714.75,719.8,713.2,713.35,21
20110601|2011-05-06 14:30,6,715.5,715.5,714,714.05,22
20110601|2011-05-06 15:00,6,714,715.4,713.85,715.4,12
20110601|2011-05-06 15:30,6,715.5,721.1,715.5,721.1,21
20110601|2011-05-06 16:00,6,720.2,720.2,715.2,715.2,10
20110601|2011-05-08 17:00,9,716.25,716.55,715.35,716.55,19
20110601|2011-05-08 17:30,9,717.2,717.2,717.2,717.2,1
20110601|2011-05-08 18:00,9,717.7,719,717.7,719,7
20110601|2011-05-08 18:30,9,719.7,721.3,718.5,718.5,20
20110601|2011-05-08 19:00,9,719,720,719,719,14
20110601|2011-05-08 19:30,9,717.75,718.7,716.5,718.7,24
20110601|2011-05-08 20:00,9,718.05,720,718,718,5
20110601|2011-05-08 20:30,9,718.25,721.85,718.25,721.45,10
20110601|2011-05-08 21:00,9,721.25,721.25,721.25,721.25,1
20110601|2011-05-08 21:30,9,720.45,722.7,720.45,722.2,10
20110601|2011-05-08 22:00,9,721.4,724.05,721.4,724.05,10
20110601|2011-05-08 22:30,9,724.95,726.3,724.95,726.3,22
20110601|2011-05-08 23:00,9,725.45,725.45,725.45,725.45,9
20110601|2011-05-08 23:30,9,725.95,726.9,724.5,726.9,14
20110601|2011-05-09 00:00,9,724.05,724.05,724,724.05,10
20110601|2011-05-09 00:30,9,724,724,721.55,721.85,8
20110601|2011-05-09 01:00,9,721.95,723.9,721.95,723.5,12
20110601|2011-05-09 01:30,9,723.65,724.1,722.25,724.1,31
20110601|2011-05-09 02:00,9,724.5,727,724.5,727,24
20110601|2011-05-09 02:30,9,725.6,735,725.6,733.3,183
20110601|2011-05-09 03:00,9,733,733,730.05,732.95,57
20110601|2011-05-09 03:30,9,732.95,734.4,731.45,731.95,88
20110601|2011-05-09 04:00,9,731.4,731.4,728.9,731.15,53
20110601|2011-05-09 04:30,9,730.3,730.7,727.2,730.5,46
20110601|2011-05-09 05:00,9,730.35,730.55,728,728,52
20110601|2011-05-09 05:30,9,728.85,730,728,730,82
20110601|2011-05-09 06:00,9,729.05,729.9,727.05,729.4,37
20110601|2011-05-09 06:30,9,727.05,729.4,726.3,726.3,91
20110601|2011-05-09 07:00,9,727,728.45,724.75,724.75,107
20110601|2011-05-09 07:30,9,725,727.95,724.15,726.2,124
20110601|2011-05-09 08:00,9,726.2,726.95,722.7,726.45,120
20110601|2011-05-09 08:30,9,726.5,730.65,723.75,725.55,126
20110601|2011-05-09 09:00,9,725,729,724.35,724.35,83
20110601|2011-05-09 09:30,9,724.55,728.9,724.5,728.55,115
20110601|2011-05-09 10:00,9,727.35,728.45,725.2,725.65,98
20110601|2011-05-09 10:30,9,725.45,731.75,725.45,729.05,126
20110601|2011-05-09 11:00,9,730.15,731,727.2,727.2,53
20110601|2011-05-09 11:30,9,728.3,731,728.05,729.6,101
20110601|2011-05-09 12:00,9,728.85,729.95,726.4,726.4,81
20110601|2011-05-09 12:30,9,726.8,731.5,726.8,731.5,35
20110601|2011-05-09 13:00,9,730.8,732.95,730.45,730.45,29
20110601|2011-05-09 13:30,9,731.35,732.7,730.8,732,14
20110601|2011-05-09 14:00,9,730.85,731.65,730.85,731.65,6
20110601|2011-05-09 14:30,9,728.3,731.4,728.3,731.4,6
20110601|2011-05-09 15:00,9,729.4,729.9,729.05,729.15,7
20110601|2011-05-09 15:30,9,729.05,729.05,729,729,9
20110601|2011-05-09 16:00,9,729,729,729,729,2
20110601|2011-05-09 17:30,10,728,728,728,728,3
20110601|2011-05-09 18:30,10,728,730.15,728,730.15,2
20110601|2011-05-09 19:00,10,731.5,731.5,731.5,731.5,1
20110601|2011-05-09 20:00,10,730.45,730.45,730.45,730.45,1
20110601|2011-05-09 20:30,10,730.2,730.85,729.15,730.85,7
20110601|2011-05-09 21:00,10,730,731,729.4,731,8
20110601|2011-05-09 21:30,10,730.9,730.9,730.5,730.65,12
20110601|2011-05-09 22:00,10,731.35,733,731.35,733,9
20110601|2011-05-09 22:30,10,733,733.95,733,733.7,8
20110601|2011-05-09 23:00,10,733.45,733.45,731.1,732.2,38
20110601|2011-05-10 00:00,10,731.25,731.25,727.75,728.5,90
20110601|2011-05-10 00:30,10,728.4,729.5,727.25,729.5,25
20110601|2011-05-10 01:00,10,728.85,729,727.35,728.1,39
20110601|2011-05-10 01:30,10,728.8,728.8,728.2,728.45,12
20110601|2011-05-10 02:00,10,728.45,729.5,728,728.7,26
20110601|2011-05-10 02:30,10,730.85,732,730.85,731.65,24
20110601|2011-05-10 03:00,10,731,731.65,730.15,731,17
20110601|2011-05-10 03:30,10,731.5,734.5,730.75,734.05,53
20110601|2011-05-10 04:00,10,734,735.8,734,735.5,95
20110601|2011-05-10 04:30,10,735.55,735.7,734.1,734.15,79
20110601|2011-05-10 05:00,10,734.4,734.4,732.4,732.4,41
20110601|2011-05-10 05:30,10,732.55,734.4,732.05,733.05,66
20110601|2011-05-10 06:00,10,734,735.5,732.85,732.85,62
20110601|2011-05-10 06:30,10,733,734.6,733,734.25,17
20110601|2011-05-10 07:00,10,734.6,739.95,734.5,734.5,294
20110601|2011-05-10 07:30,10,734.05,735.9,731.5,731.75,58
20110601|2011-05-10 08:00,10,732.6,733,729.3,732.6,180
20110601|2011-05-10 08:30,10,731.65,736.15,730.05,734.1,212
20110601|2011-05-10 09:00,10,734.45,740,734.45,736.75,332
20110601|2011-05-10 09:30,10,737.1,740.75,735.8,737.75,124
20110601|2011-05-10 10:00,10,737.7,740.75,734.45,734.45,209
20110601|2011-05-10 10:30,10,734.4,736,734,735.5,87
20110601|2011-05-10 11:00,10,735.5,736.1,732.2,733.2,107
20110601|2011-05-10 11:30,10,733,733.4,731.15,731.75,118
20110601|2011-05-10 12:00,10,731.55,732.75,728.55,731.5,172
20110601|2011-05-10 12:30,10,731.15,734.05,730.8,733.7,44
20110601|2011-05-10 13:00,10,734.05,736.55,731.65,731.95,58
20110601|2011-05-10 13:30,10,733.05,734.65,733.05,734.5,16
20110601|2011-05-10 14:00,10,734.95,735.2,733.3,734,19
20110601|2011-05-10 14:30,10,732.4,734.3,731.25,732.1,65
20110601|2011-05-10 15:00,10,732.65,732.65,732,732,13
20110601|2011-05-10 15:30,10,729.1,729.1,729,729,3
20110601|2011-05-10 16:00,10,729,729,729,729,2
20110601|2011-05-10 17:00,11,730,730,730,730,1
20110601|2011-05-10 17:30,11,731.2,731.2,731.2,731.2,1
20110601|2011-05-10 18:30,11,728.4,728.4,728.4,728.4,1
20110601|2011-05-10 19:00,11,728.4,732,728.4,731.75,13
20110601|2011-05-10 19:30,11,732.3,734,732.3,734,10
20110601|2011-05-10 20:00,11,733.65,736.85,733.65,736.85,9
20110601|2011-05-10 20:30,11,737,737,736.4,736.4,8
20110601|2011-05-10 21:00,11,736,736,734.45,735.2,11
20110601|2011-05-10 21:30,11,734.25,734.25,733.8,734,4
20110601|2011-05-10 23:00,11,734.15,736,734.15,736,16
20110601|2011-05-10 23:30,11,735.65,735.65,734.15,734.15,13
20110601|2011-05-11 00:00,11,735.35,735.35,735.35,735.35,1
20110601|2011-05-11 00:30,11,734.2,734.35,733.4,733.5,14
20110601|2011-05-11 01:00,11,733.15,735,731.6,732.9,48
20110601|2011-05-11 01:30,11,732.9,733,731.45,732.5,44
20110601|2011-05-11 02:00,11,731.2,731.2,729,729.5,78
20110601|2011-05-11 02:30,11,729.2,732.5,727.75,732.35,74
20110601|2011-05-11 03:00,11,732.5,732.55,729.5,730.35,100
20110601|2011-05-11 03:30,11,730.1,734.85,730.1,734,177
20110601|2011-05-11 04:00,11,734.4,734.4,731.5,731.5,33
20110601|2011-05-11 04:30,11,731.95,732,726.55,729,208
20110601|2011-05-11 05:00,11,729.15,729.2,726.2,728.25,83
20110601|2011-05-11 05:30,11,728.5,728.5,727.35,727.7,14
20110601|2011-05-11 06:00,11,728.25,728.7,726.2,726.5,131
20110601|2011-05-11 06:30,11,726.5,726.95,724.55,724.75,164
20110601|2011-05-11 07:00,11,725.1,728.5,721.5,725.25,288
20110601|2011-05-11 07:30,11,725.2,726.35,722.65,724.05,150
20110601|2011-05-11 08:00,11,725,725.4,719,721.5,299
20110601|2011-05-11 08:30,11,720.55,723,716.15,719.8,431
20110601|2011-05-11 09:00,11,720.45,723.15,717.85,721.2,204
20110601|2011-05-11 09:30,11,719.8,722,717.85,720.3,305
20110601|2011-05-11 10:00,11,720.95,726.9,720.7,725.55,244
20110601|2011-05-11 10:30,11,726,726.5,721.95,723.2,255
20110601|2011-05-11 11:00,11,722.7,722.7,714.7,715,313
20110601|2011-05-11 11:30,11,714.7,718.45,714.7,715.65,214
20110601|2011-05-11 12:00,11,715.5,718.3,714.25,716,135
20110601|2011-05-11 12:30,11,715.6,715.6,713.2,714.7,38
20110601|2011-05-11 13:00,11,714.55,714.55,713,713.65,67
20110601|2011-05-11 13:30,11,714.1,718.45,713.65,714.4,26
20110601|2011-05-11 14:00,11,714.15,716.75,713.65,715.9,23
20110601|2011-05-11 14:30,11,715.05,719.8,713.65,719,75
20110601|2011-05-11 15:00,11,719.5,719.8,715.2,718.6,15
20110601|2011-05-11 15:30,11,718.6,719.5,718.6,719.5,4
20110601|2011-05-11 16:00,11,717.05,717.05,717.05,717.05,1
20110601|2011-05-11 17:00,12,716.05,716.05,716.05,716.05,1
20110601|2011-05-11 18:00,12,716.3,716.3,712.55,712.55,8
20110601|2011-05-11 18:30,12,715,715,715,715,13
20110601|2011-05-11 19:00,12,716.75,717.55,714.75,717.35,20
20110601|2011-05-11 19:30,12,717.95,717.95,715.2,715.7,37
20110601|2011-05-11 20:00,12,717.55,718.05,717.55,718,61
20110601|2011-05-11 20:30,12,716,716,716,716,1
20110601|2011-05-11 21:00,12,715.95,717,715.95,717,3
20110601|2011-05-11 22:00,12,718.35,718.35,717.95,718,9
20110601|2011-05-11 23:00,12,715.85,718.45,715.85,718.45,4
20110601|2011-05-11 23:30,12,716.9,718.45,716.55,716.95,20
20110601|2011-05-12 00:00,12,716.35,716.35,715.85,715.85,2
20110601|2011-05-12 00:30,12,716.6,717.05,713.2,715.35,39
20110601|2011-05-12 01:00,12,713.8,715,712.65,713,47
20110601|2011-05-12 01:30,12,712.95,712.95,706.25,709.5,183
20110601|2011-05-12 02:00,12,709.25,712.35,708.75,711.5,52
20110601|2011-05-12 02:30,12,711.1,712.3,709.5,711,35
20110601|2011-05-12 03:00,12,710.2,710.5,707,707.15,38
20110601|2011-05-12 03:30,12,707,708.6,701,708.6,550
20110601|2011-05-12 04:00,12,706.5,706.5,701,705.3,92
20110601|2011-05-12 04:30,12,705,705.2,701,703,86
20110601|2011-05-12 05:00,12,703,703,698.5,700.75,144
20110601|2011-05-12 05:30,12,700.05,701,695.75,697.5,300
20110601|2011-05-12 06:00,12,698,701.85,697,700.4,126
20110601|2011-05-12 06:30,12,700.6,705,699,703,208
20110601|2011-05-12 07:00,12,700.1,707.95,699.6,707.4,252
20110601|2011-05-12 07:30,12,707.8,712.8,707.75,711.9,297
20110601|2011-05-12 08:00,12,712.95,718,711,712.25,379
20110601|2011-05-12 08:30,12,712.3,714.1,704.55,710.05,301
20110601|2011-05-12 09:00,12,710.85,711.95,707.65,709.95,193
20110601|2011-05-12 09:30,12,711.65,712.1,707.8,709.05,136
20110601|2011-05-12 10:00,12,708.65,714,707.1,713.95,149
20110601|2011-05-12 10:30,12,713.3,717.75,710.85,711,168
20110601|2011-05-12 11:00,12,712.2,714.2,708.8,714.2,117
20110601|2011-05-12 11:30,12,714.1,717.65,712.5,717.65,86
20110601|2011-05-12 12:00,12,717,719.6,716.8,718.9,72
20110601|2011-05-12 12:30,12,719.85,721.5,719.35,720.15,48
20110601|2011-05-12 13:00,12,720.15,723.75,716.8,717,74
20110601|2011-05-12 13:30,12,718.45,719,713.9,714.3,47
20110601|2011-05-12 14:00,12,715.65,715.65,711.1,712.15,119
20110601|2011-05-12 14:30,12,711.3,711.95,709.45,709.65,39
20110601|2011-05-12 15:00,12,709.15,712.7,709.15,712.7,24
20110601|2011-05-12 15:30,12,713,718.85,713,718.85,2
20110601|2011-05-12 16:00,12,717.05,718.9,717.05,718.9,3
20110601|2011-05-12 17:00,13,716.85,716.85,716.8,716.8,3
20110601|2011-05-12 17:30,13,717.45,718,717.45,717.6,9
20110601|2011-05-12 18:30,13,714.85,714.85,714.85,714.85,1
20110601|2011-05-12 19:00,13,714.5,714.7,714.5,714.6,20
20110601|2011-05-12 19:30,13,714.65,715.05,714.65,715,7
20110601|2011-05-12 20:00,13,715,715.15,714,715.15,10
20110601|2011-05-12 20:30,13,713.45,714.4,713.45,714.4,5
20110601|2011-05-12 21:00,13,712.15,713.75,712.15,713.75,4
20110601|2011-05-12 21:30,13,714.45,714.45,714.45,714.45,4
20110601|2011-05-12 22:00,13,715.5,715.5,715.5,715.5,5
20110601|2011-05-12 22:30,13,716.2,716.2,714.85,714.85,3
20110601|2011-05-12 23:00,13,715.1,715.1,715.1,715.1,1
20110601|2011-05-12 23:30,13,715.1,715.95,715.05,715.55,21
20110601|2011-05-13 00:00,13,715.7,715.7,715.45,715.45,3
20110601|2011-05-13 00:30,13,716.15,718.1,716.15,717,17
20110601|2011-05-13 01:00,13,719.4,720.3,716.35,719.3,58
20110601|2011-05-13 01:30,13,720.05,721.9,717.8,718.8,40
20110601|2011-05-13 02:00,13,719.05,723.05,719.05,722,46
20110601|2011-05-13 02:30,13,722.9,724.55,721,724.4,79
20110601|2011-05-13 03:00,13,723.65,724,722,723.95,83
20110601|2011-05-13 03:30,13,722.4,723.05,721.9,722.9,95
20110601|2011-05-13 04:00,13,722.95,724.5,720.55,722,70
20110601|2011-05-13 04:30,13,721.95,722,718.5,720.5,100
20110601|2011-05-13 05:00,13,719.9,721,719.7,720.35,34
20110601|2011-05-13 05:30,13,720.3,720.3,717.7,718.6,18
20110601|2011-05-13 06:00,13,719.25,719.25,713.55,714.7,72
20110601|2011-05-13 06:30,13,716.4,716.5,714,714.5,23
20110601|2011-05-13 07:00,13,715.95,717.95,712.6,713,65
20110601|2011-05-13 07:30,13,712.4,718.75,712.4,715.5,92
20110601|2011-05-13 08:00,13,715.55,718.4,715.3,715.3,91
20110601|2011-05-13 08:30,13,716.75,718.95,712.4,717.3,225
20110601|2011-05-13 09:00,13,718.25,719.6,713.85,718.6,252
20110601|2011-05-13 09:30,13,718.6,721.3,714.8,714.8,123
20110601|2011-05-13 10:00,13,714.95,720,714.8,716,107
20110601|2011-05-13 10:30,13,715.75,717.55,707,708.55,241
20110601|2011-05-13 11:00,13,709.15,710.7,702.15,710.7,255
20110601|2011-05-13 11:30,13,710.6,712.8,705.65,706.05,207
20110601|2011-05-13 12:00,13,708.3,711.1,707.55,708.2,88
20110601|2011-05-13 12:30,13,707.95,709.95,705.7,705.7,50
20110601|2011-05-13 13:00,13,707.65,709,706.05,709,37
20110601|2011-05-13 13:30,13,708.7,708.7,706,707.3,15
20110601|2011-05-13 14:00,13,708.1,708.1,704.35,705.3,13
20110601|2011-05-13 14:30,13,706.45,708.1,705.3,708.1,46
20110601|2011-05-13 15:00,13,709.2,711.25,708.35,709.15,17
20110601|2011-05-13 16:00,13,708.75,708.75,707.6,707.9,3
20110601|2011-05-15 17:00,16,705.5,712.6,704,711.7,32
20110601|2011-05-15 17:30,16,709.65,713.55,709.65,713.55,2
20110601|2011-05-15 18:00,16,709.65,709.65,709.65,709.65,1
20110601|2011-05-15 18:30,16,711.05,711.2,709.6,709.6,9
20110601|2011-05-15 19:00,16,709.8,710.2,708.25,709.5,17
20110601|2011-05-15 19:30,16,709.4,710.65,707.05,707.05,12
20110601|2011-05-15 20:00,16,706.8,708.75,706.75,708.75,14
20110601|2011-05-15 20:30,16,708.7,710.15,708.7,710.15,9
20110601|2011-05-15 21:00,16,710.7,710.7,709.65,710.55,20
20110601|2011-05-15 21:30,16,710.9,710.9,706.4,708.05,21
20110601|2011-05-15 22:00,16,709,709,707.6,708.4,7
20110601|2011-05-15 22:30,16,708.4,708.4,708.4,708.4,1
20110601|2011-05-15 23:00,16,708.4,708.4,708.1,708.1,3
20110601|2011-05-15 23:30,16,706.55,707.25,706.4,706.4,9
20110601|2011-05-16 00:00,16,706.4,707.65,706.4,707,16
20110601|2011-05-16 00:30,16,707.45,707.7,706.95,706.95,12
20110601|2011-05-16 01:00,16,706.5,707.7,706.5,707.7,16
20110601|2011-05-16 01:30,16,707.75,708.8,707.75,708.8,6
20110601|2011-05-16 02:00,16,709.1,709.4,707.4,709.4,5
20110601|2011-05-16 02:30,16,711,711,709.35,709.65,28
20110601|2011-05-16 03:00,16,709.65,709.65,707.15,707.15,40
20110601|2011-05-16 03:30,16,707.3,707.8,707.05,707.05,31
20110601|2011-05-16 04:00,16,707.1,709.6,707.1,709.6,8
20110601|2011-05-16 04:30,16,708.35,708.35,706.5,706.6,82
20110601|2011-05-16 05:00,16,706.8,707.5,704.8,707.5,59
20110601|2011-05-16 05:30,16,707.05,707.95,706.9,707.95,12
20110601|2011-05-16 06:00,16,707.95,711.05,707.95,711.05,33
20110601|2011-05-16 06:30,16,711.05,711.55,708.75,710.8,20
20110601|2011-05-16 07:00,16,710.25,715,709.45,710.25,104
20110601|2011-05-16 07:30,16,710.25,711.6,709.5,710,34
20110601|2011-05-16 08:00,16,709.5,714.55,709.5,712.95,193
20110601|2011-05-16 08:30,16,712,715.9,711.55,715.3,167
20110601|2011-05-16 09:00,16,715,718.2,714,717.25,261
20110601|2011-05-16 09:30,16,718.15,718.15,715.8,717.7,127
20110601|2011-05-16 10:00,16,718.2,719.5,716.5,716.5,89
20110601|2011-05-16 10:30,16,716.05,717.95,713.6,714.55,81
20110601|2011-05-16 11:00,16,715,715,713.55,714.55,78
20110601|2011-05-16 11:30,16,715.1,718.3,713,713.7,106
20110601|2011-05-16 12:00,16,713.6,715.6,712.9,714.2,58
20110601|2011-05-16 12:30,16,714.4,717.75,714.2,715.6,41
20110601|2011-05-16 13:00,16,715.75,717.6,713.15,713.15,45
20110601|2011-05-16 13:30,16,713.3,713.3,712.5,712.5,10
20110601|2011-05-16 14:00,16,714,714.85,714,714.4,18
20110601|2011-05-16 14:30,16,713.55,715.6,712,712.4,75
20110601|2011-05-16 15:00,16,712.5,712.85,711.25,712.4,11
20110601|2011-05-16 15:30,16,711.25,714.35,711.25,714.35,4
20110601|2011-05-16 16:00,16,713,713,712.2,712.2,14
20110601|2011-05-16 17:00,17,710.3,710.3,710.3,710.3,1
20110601|2011-05-16 17:30,17,710.3,710.3,709.95,709.95,8
20110601|2011-05-16 18:00,17,710.45,710.45,710.45,710.45,2
20110601|2011-05-16 18:30,17,710.45,712.9,709.2,709.2,13
20110601|2011-05-16 19:00,17,709.25,715.55,709.25,715.55,33
20110601|2011-05-16 19:30,17,715.55,716,715.55,715.85,9
20110601|2011-05-16 20:00,17,716,716.3,716,716.3,5
20110601|2011-05-16 20:30,17,717.15,718.95,717.15,717.55,11
20110601|2011-05-16 21:00,17,718.65,718.65,717.9,718.3,9
20110601|2011-05-16 21:30,17,718.35,719,718.35,719,7
20110601|2011-05-16 22:00,17,719.3,721,719.3,721,16
20110601|2011-05-16 22:30,17,721.25,722.25,721.25,721.5,11
20110601|2011-05-16 23:00,17,722.25,722.25,721.5,721.95,10
20110601|2011-05-16 23:30,17,720.85,720.85,718.85,718.85,9
20110601|2011-05-17 00:00,17,719.4,719.4,715.65,715.65,25
20110601|2011-05-17 00:30,17,715,718,715,716.45,24
20110601|2011-05-17 01:00,17,717.45,718.55,716.45,718.55,21
20110601|2011-05-17 01:30,17,718.6,719,717.25,717.25,17
20110601|2011-05-17 02:00,17,716.55,716.75,716.45,716.75,15
20110601|2011-05-17 02:30,17,715.3,715.3,714.2,715,75
20110601|2011-05-17 03:00,17,715.25,715.8,713.4,713.4,64
20110601|2011-05-17 03:30,17,715.8,716.45,715,715.75,29
20110601|2011-05-17 04:00,17,715.75,719,715.75,718.2,64
20110601|2011-05-17 04:30,17,718.95,719.6,715.75,715.8,109
20110601|2011-05-17 05:00,17,715.25,719.55,715.25,717,28
20110601|2011-05-17 05:30,17,719.55,720.4,718.75,718.75,17
20110601|2011-05-17 06:00,17,717.4,717.4,716.45,716.45,18
20110601|2011-05-17 06:30,17,716.1,717.85,716,716.65,26
20110601|2011-05-17 07:00,17,716.65,716.65,713.55,713.75,20
20110601|2011-05-17 07:30,17,713.75,713.95,709.5,712,243
20110601|2011-05-17 08:00,17,712,713.25,709.5,711.1,85
20110601|2011-05-17 08:30,17,710.2,713.4,707.4,710.65,281
20110601|2011-05-17 09:00,17,710.75,715.75,709.5,715.05,167
20110601|2011-05-17 09:30,17,715,715,709.7,709.9,67
20110601|2011-05-17 10:00,17,709.65,709.65,706.95,708.7,143
20110601|2011-05-17 10:30,17,708.45,709.5,705.05,708.15,163
20110601|2011-05-17 11:00,17,708.35,714.1,708.35,712.55,62
20110601|2011-05-17 11:30,17,712.55,716.55,711,714.8,208
20110601|2011-05-17 12:00,17,714.8,718.4,713.7,717.4,153
20110601|2011-05-17 12:30,17,717.05,719.5,716.85,718.65,136
20110601|2011-05-17 13:00,17,719.5,720,716.7,717.85,85
20110601|2011-05-17 13:30,17,718.75,720.5,716.8,720.5,29
20110601|2011-05-17 14:00,17,719.8,719.9,718.65,718.65,8
20110601|2011-05-17 14:30,17,717.8,720.75,717.8,719.9,27
20110601|2011-05-17 15:00,17,720.25,721.3,718.55,719.1,8
20110601|2011-05-17 15:30,17,721.75,721.75,721.75,721.75,1
20110601|2011-05-17 16:00,17,721.7,721.7,721.7,721.7,2
20110601|2011-05-17 17:00,18,721.8,722,721.8,722,29
20110601|2011-05-17 17:30,18,722.15,722.15,721,721,20
20110601|2011-05-17 18:00,18,721.4,722.15,721.25,721.25,24
20110601|2011-05-17 19:00,18,721.35,721.95,720.25,720.8,42
20110601|2011-05-17 19:30,18,721.9,722.15,721.25,722.15,48
20110601|2011-05-17 20:00,18,722.1,722.15,722.1,722.15,3
20110601|2011-05-17 20:30,18,722.4,722.4,722.4,722.4,13
20110601|2011-05-17 21:00,18,722.35,722.4,721.95,722.4,10
20110601|2011-05-17 21:30,18,722.4,722.4,721.1,721.1,12
20110601|2011-05-17 22:00,18,720.65,720.65,720.5,720.55,14
20110601|2011-05-17 22:30,18,721.3,721.8,721.3,721.3,11
20110601|2011-05-17 23:00,18,721.65,722,721.25,721.5,42
20110601|2011-05-17 23:30,18,721.95,722,721.95,721.95,33
20110601|2011-05-18 00:00,18,722.3,723,722.3,723,59
20110601|2011-05-18 00:30,18,722.4,722.4,721.7,722.35,18
20110601|2011-05-18 01:00,18,722.85,729,721.95,726.55,155
20110601|2011-05-18 01:30,18,726.95,726.95,724.95,724.95,58
20110601|2011-05-18 02:00,18,723.9,726.65,723.35,726.65,54
20110601|2011-05-18 02:30,18,728.4,732,727.3,729.4,225
20110601|2011-05-18 03:00,18,729.55,735,729.55,733.45,99
20110601|2011-05-18 03:30,18,733.15,735.4,730.4,730.4,87
20110601|2011-05-18 04:00,18,730.5,730.5,727.45,728.55,62
20110601|2011-05-18 04:30,18,730.3,730.95,730.3,730.95,9
20110601|2011-05-18 05:00,18,729.45,732.7,729.45,732.45,34
20110601|2011-05-18 05:30,18,732,733.25,730.65,733,58
20110601|2011-05-18 06:00,18,730.45,732.4,730.25,732.4,10
20110601|2011-05-18 06:30,18,732.6,732.6,730.3,730.55,41
20110601|2011-05-18 07:00,18,731,731,729.85,729.85,48
20110601|2011-05-18 07:30,18,730.45,730.55,728.4,730.55,42
20110601|2011-05-18 08:00,18,730.55,732.5,726.5,731.9,193
20110601|2011-05-18 08:30,18,731.75,733.55,729.2,729.2,239
20110601|2011-05-18 09:00,18,729.35,732.5,728.85,731.3,91
20110601|2011-05-18 09:30,18,731.5,735.05,731.45,732,120
20110601|2011-05-18 10:00,18,732.7,735,730,735,202
20110601|2011-05-18 10:30,18,735.35,737.25,735.1,735.1,155
20110601|2011-05-18 11:00,18,735.3,737.5,734.6,736,100
20110601|2011-05-18 11:30,18,736,738,735,737.05,151
20110601|2011-05-18 12:00,18,737.2,738,733.45,734.75,78
20110601|2011-05-18 12:30,18,734.95,738,734.95,738,22
20110601|2011-05-18 13:00,18,737.4,737.4,731.5,731.6,78
20110601|2011-05-18 13:30,18,732.45,734.05,731.9,733.25,36
20110601|2011-05-18 14:00,18,731.45,734.5,731.4,732.5,12
20110601|2011-05-18 14:30,18,735.3,735.3,732.8,734.35,12
20110601|2011-05-18 15:00,18,734.4,735.3,734.4,735.25,5
20110601|2011-05-18 15:30,18,733.55,733.55,733.55,733.55,1
20110601|2011-05-18 17:30,19,735,735,735,735,1
20110601|2011-05-18 18:00,19,735.85,737.35,735.85,737.35,3
20110601|2011-05-18 19:00,19,736.95,737,735.6,735.6,24
20110601|2011-05-18 19:30,19,736.95,739.6,736.95,738.45,32
20110601|2011-05-18 20:00,19,739.5,739.5,738.55,739.2,9
20110601|2011-05-18 20:30,19,739.4,739.4,737.5,737.5,10
20110601|2011-05-18 21:00,19,737.2,737.2,734.95,736,11
20110601|2011-05-18 21:30,19,734.55,734.55,734.55,734.55,1
20110601|2011-05-18 23:00,19,734.8,734.85,734.8,734.85,5
20110601|2011-05-18 23:30,19,735.5,735.95,735.5,735.95,7
20110601|2011-05-19 00:00,19,735.55,735.55,734.35,734.35,11
20110601|2011-05-19 00:30,19,735,735.7,734,735.7,18
20110601|2011-05-19 01:00,19,734.5,734.5,730.2,732.85,53
20110601|2011-05-19 01:30,19,732.5,732.95,732.35,732.75,7
20110601|2011-05-19 02:00,19,732.6,732.6,730.25,730.95,18
20110601|2011-05-19 02:30,19,730.35,731,729.05,729.35,48
20110601|2011-05-19 03:00,19,729.5,729.5,726.65,728.75,34
20110601|2011-05-19 03:30,19,728.55,728.55,724,726.05,106
20110601|2011-05-19 04:00,19,725.45,727.1,725.45,727.1,11
20110601|2011-05-19 04:30,19,726.6,731,726.6,731,64
20110601|2011-05-19 05:00,19,731,731.9,729.15,729.15,9
20110601|2011-05-19 05:30,19,731.8,736,731.05,735,111
20110601|2011-05-19 06:00,19,735,736.15,733.25,736.15,82
20110601|2011-05-19 06:30,19,736.25,736.25,734,734.05,55
20110601|2011-05-19 07:00,19,735,737,732.2,733.05,126
20110601|2011-05-19 07:30,19,733.2,736.2,732,735.55,113
20110601|2011-05-19 08:00,19,735.4,736.15,732,732,132
20110601|2011-05-19 08:30,19,734,736.4,733.5,734.75,43
20110601|2011-05-19 09:00,19,734.05,736.5,734,736.5,64
20110601|2011-05-19 09:30,19,735.6,736.75,729.85,730.5,138
20110601|2011-05-19 10:00,19,731.4,732.5,727.5,729.65,186
20110601|2011-05-19 10:30,19,729.25,730.5,724.15,726,302
20110601|2011-05-19 11:00,19,726,733.2,726,732.7,117
20110601|2011-05-19 11:30,19,731.8,732.1,728.1,728.1,102
20110601|2011-05-19 12:00,19,728.2,729.75,728.15,728.65,95
20110601|2011-05-19 12:30,19,728.65,728.8,728,728,34
20110601|2011-05-19 13:00,19,728.25,728.65,725.7,725.8,23
20110601|2011-05-19 13:30,19,725.85,725.85,725,725.1,9
20110601|2011-05-19 14:00,19,726.65,727.5,726.65,727.5,16
20110601|2011-05-19 14:30,19,727.4,728.45,727.4,727.8,20
20110601|2011-05-19 15:00,19,728.1,728.3,728,728,5
20110601|2011-05-19 15:30,19,727.75,727.75,724.75,724.75,22
20110601|2011-05-19 17:00,20,726.85,726.85,726.85,726.85,1
20110601|2011-05-19 17:30,20,727.15,727.2,727.15,727.2,5
20110601|2011-05-19 18:00,20,727.45,727.45,727.45,727.45,1
20110601|2011-05-19 18:30,20,727.45,727.45,727.45,727.45,2
20110601|2011-05-19 19:00,20,726.25,727.35,726.25,727.35,4
20110601|2011-05-19 19:30,20,726.2,726.2,723.6,723.75,26
20110601|2011-05-19 20:00,20,724,726.85,724,726.85,16
20110601|2011-05-19 20:30,20,726.95,726.95,726.95,726.95,2
20110601|2011-05-19 21:30,20,727,727,727,727,1
20110601|2011-05-19 22:30,20,726.9,727.75,726.9,727.75,8
20110601|2011-05-19 23:30,20,727.05,727.05,727.05,727.05,2
20110601|2011-05-20 00:30,20,727,728,726.8,728,16
20110601|2011-05-20 01:00,20,728.05,729.55,728.05,728.9,21
20110601|2011-05-20 01:30,20,729.25,732.8,729.25,732.1,58
20110601|2011-05-20 02:00,20,732.5,733.4,731.35,733.4,29
20110601|2011-05-20 02:30,20,733.15,736,731.5,735,86
20110601|2011-05-20 03:00,20,734.4,734.5,733.5,733.5,6
20110601|2011-05-20 03:30,20,733.55,733.75,729.4,731.05,72
20110601|2011-05-20 04:00,20,731.6,732.75,731.5,731.9,14
20110601|2011-05-20 04:30,20,732.05,732.05,731,731,21
20110601|2011-05-20 05:00,20,730.1,730.1,730.1,730.1,6
20110601|2011-05-20 05:30,20,731.1,731.15,728.9,728.9,39
20110601|2011-05-20 06:00,20,728.7,729.75,728,729,51
20110601|2011-05-20 06:30,20,727.7,729.05,727.7,729,17
20110601|2011-05-20 07:00,20,729.9,733.15,729.5,730.25,41
20110601|2011-05-20 07:30,20,729.45,731.95,728.5,731.95,55
20110601|2011-05-20 08:00,20,732,733.8,728.5,728.5,148
20110601|2011-05-20 08:30,20,729.65,730,723.9,726,148
20110601|2011-05-20 09:00,20,725.55,732,725.55,732,87
20110601|2011-05-20 09:30,20,731.65,731.65,726.65,729.7,75
20110601|2011-05-20 10:00,20,728.75,738.4,728.75,736,476
20110601|2011-05-20 10:30,20,736.95,738,734.4,734.65,103
20110601|2011-05-20 11:00,20,734.85,738.25,734.8,738,88
20110601|2011-05-20 11:30,20,737.9,737.9,733,735,102
20110601|2011-05-20 12:00,20,734.6,734.65,732,732.8,91
20110601|2011-05-20 12:30,20,733.25,736,733.25,735.65,40
20110601|2011-05-20 13:00,20,736,736.65,735.8,736.15,27
20110601|2011-05-20 13:30,20,735.95,736.1,735.35,735.6,18
20110601|2011-05-20 14:00,20,735.1,735.75,734.1,735.75,12
20110601|2011-05-20 14:30,20,735,736.1,735,736.1,14
20110601|2011-05-20 15:00,20,735.6,735.6,735.6,735.6,1
20110601|2011-05-22 17:00,23,736.1,739,736.1,738,11
20110601|2011-05-22 17:30,23,737.85,737.85,737.85,737.85,3
20110601|2011-05-22 18:00,23,738.4,738.4,738.4,738.4,1
20110601|2011-05-22 19:00,23,736,738.4,736,738.4,6
20110601|2011-05-22 19:30,23,737.3,737.45,736.15,736.15,12
20110601|2011-05-22 20:00,23,736.1,736.1,735.35,735.35,9
20110601|2011-05-22 20:30,23,734.9,734.9,732.35,732.55,17
20110601|2011-05-22 21:00,23,732.55,732.65,732.55,732.65,8
20110601|2011-05-22 21:30,23,732.15,732.5,731.85,732.5,12
20110601|2011-05-22 22:00,23,731.85,731.85,731.85,731.85,1
20110601|2011-05-22 22:30,23,731.9,731.9,731.9,731.9,5
20110601|2011-05-22 23:00,23,732.2,732.2,732.2,732.2,1
20110601|2011-05-22 23:30,23,732,732,731,731,4
20110601|2011-05-23 00:00,23,729.5,729.5,729.5,729.5,1
20110601|2011-05-23 00:30,23,729.5,729.5,729.5,729.5,4
20110601|2011-05-23 01:00,23,728.95,729.95,728.7,729.95,11
20110601|2011-05-23 01:30,23,729.95,734,728.05,728.05,49
20110601|2011-05-23 02:00,23,728.05,729,724.5,724.5,92
20110601|2011-05-23 02:30,23,726.45,728.75,724.5,727.55,133
20110601|2011-05-23 03:00,23,727.5,731.25,727.5,729.8,67
20110601|2011-05-23 03:30,23,727.55,727.9,726,726.65,56
20110601|2011-05-23 04:00,23,727.25,727.25,722,722,111
20110601|2011-05-23 04:30,23,722.55,726.65,721.6,726,15
20110601|2011-05-23 05:00,23,725.25,727.45,724.9,727.45,30
20110601|2011-05-23 05:30,23,725,725,724.9,724.9,8
20110601|2011-05-23 06:00,23,724.9,725.1,722,724.55,45
20110601|2011-05-23 06:30,23,725,726,722.85,722.85,23
20110601|2011-05-23 07:00,23,723.15,724.5,722.1,724.5,71
20110601|2011-05-23 07:30,23,723.5,724.65,722.1,724.65,121
20110601|2011-05-23 08:00,23,724.65,724.8,722.1,723.8,97
20110601|2011-05-23 08:30,23,723.15,728,722.5,724.4,121
20110601|2011-05-23 09:00,23,725.45,728.15,725.3,725.3,61
20110601|2011-05-23 09:30,23,726.4,727.15,724.2,724.2,76
20110601|2011-05-23 10:00,23,725.2,726.9,725,726.9,50
20110601|2011-05-23 10:30,23,726.75,727.4,725.3,727,36
20110601|2011-05-23 11:00,23,728.25,728.9,726.4,728.5,84
20110601|2011-05-23 11:30,23,728.5,732,728.3,731.45,102
20110601|2011-05-23 12:00,23,731.4,731.6,729.85,730.05,51
20110601|2011-05-23 12:30,23,730.5,732,730.35,732,12
20110601|2011-05-23 13:00,23,731.35,732.6,731.05,731.05,37
20110601|2011-05-23 13:30,23,731.25,733.25,730.95,733.25,36
20110601|2011-05-23 14:30,23,732,732.7,730.15,730.15,24
20110601|2011-05-23 15:00,23,730.25,732.6,730.15,732.6,3
20110601|2011-05-23 18:00,24,729.85,729.85,729.85,729.85,3
20110601|2011-05-23 18:30,24,729.85,729.85,729.85,729.85,4
20110601|2011-05-23 19:00,24,730,731.85,730,731.85,3
20110601|2011-05-23 19:30,24,731.85,732.3,731.85,732.3,8
20110601|2011-05-23 20:00,24,732.45,732.45,731.25,732.05,7
20110601|2011-05-23 20:30,24,732.45,732.45,732.45,732.45,1
20110601|2011-05-23 21:00,24,730.45,730.45,730.1,730.1,10
20110601|2011-05-23 22:30,24,732.7,732.7,732.7,732.7,1
20110601|2011-05-23 23:00,24,732,733,732,733,11
20110601|2011-05-24 00:00,24,733.2,733.25,733.2,733.2,8
20110601|2011-05-24 00:30,24,733.2,733.25,733.2,733.25,4
20110601|2011-05-24 01:00,24,732.2,733.25,732.2,733.25,32
20110601|2011-05-24 01:30,24,733,733,732.2,733,18
20110601|2011-05-24 02:00,24,732.5,733,731.5,733,35
20110601|2011-05-24 02:30,24,731,731,729.5,729.55,51
20110601|2011-05-24 03:00,24,729.6,734.7,729.2,734.7,170
20110601|2011-05-24 03:30,24,734.7,737.7,734.7,735.6,186
20110601|2011-05-24 04:00,24,736.05,736.05,733.6,734.55,49
20110601|2011-05-24 04:30,24,735.4,736.65,735,736.6,33
20110601|2011-05-24 05:00,24,736.8,736.8,734.4,734.4,8
20110601|2011-05-24 05:30,24,736.4,737,736.2,737,29
20110601|2011-05-24 06:00,24,736.15,736.15,732.65,733.4,31
20110601|2011-05-24 06:30,24,732.05,732.75,731.05,731.65,62
20110601|2011-05-24 07:00,24,731.9,734.6,730.3,731.8,62
20110601|2011-05-24 07:30,24,731.25,735.6,731.25,735.6,153
20110601|2011-05-24 08:00,24,735.6,738.6,735.6,737.5,238
20110601|2011-05-24 08:30,24,737.35,743.2,736.05,741.8,408
20110601|2011-05-24 09:00,24,742,743.25,739.7,741.2,392
20110601|2011-05-24 09:30,24,740.6,741.15,737.4,737.8,146
20110601|2011-05-24 10:00,24,737.3,741.05,736.9,737.95,87
20110601|2011-05-24 10:30,24,738.3,738.75,735.6,736.9,82
20110601|2011-05-24 11:00,24,736.9,737.95,735.45,736.9,107
20110601|2011-05-24 11:30,24,735.7,736.4,735.2,735.3,57
20110601|2011-05-24 12:00,24,735.2,736.15,734.9,735.8,65
20110601|2011-05-24 12:30,24,737.5,737.5,736.25,737,19
20110601|2011-05-24 13:00,24,737,738.95,735.1,738.2,123
20110601|2011-05-24 13:30,24,738.8,740.1,738.2,738.4,23
20110601|2011-05-24 14:00,24,740.45,740.95,740.45,740.95,6
20110601|2011-05-24 14:30,24,739.65,740.1,737.65,737.65,34
20110601|2011-05-24 15:00,24,739,740.1,739,739.7,8
20110601|2011-05-24 15:30,24,738.85,738.85,735.75,735.75,18
20110601|2011-05-24 16:00,24,735.3,735.3,735,735,14
20110601|2011-05-24 17:00,25,738,738,738,738,2
20110601|2011-05-24 17:30,25,736.5,736.5,736.2,736.2,2
20110601|2011-05-24 19:00,25,738.65,738.65,738,738,4
20110601|2011-05-24 19:30,25,736.15,740,736.15,739.95,15
20110601|2011-05-24 20:00,25,739,739,739,739,1
20110601|2011-05-24 20:30,25,738.85,739.25,738.05,738.05,4
20110601|2011-05-24 21:30,25,738.85,739,736.6,736.65,21
20110601|2011-05-24 22:00,25,736.5,737,736.5,736.9,15
20110601|2011-05-24 23:00,25,736.8,737.5,734.95,734.95,14
20110601|2011-05-24 23:30,25,734.6,736,734.25,734.25,12
20110601|2011-05-25 00:00,25,735,735,734.5,734.5,7
20110601|2011-05-25 00:30,25,734.75,735.55,734.45,735.55,51
20110601|2011-05-25 01:00,25,735.55,735.55,734.25,734.25,4
20110601|2011-05-25 01:30,25,734.6,735.6,734.35,735.6,22
20110601|2011-05-25 02:00,25,736.85,737.8,736,736.75,9
20110601|2011-05-25 02:30,25,735.55,737,735.55,737,8
20110601|2011-05-25 03:00,25,735.55,736.55,735,735.15,50
20110601|2011-05-25 03:30,25,735,738.3,735,737.95,51
20110601|2011-05-25 04:00,25,737.7,743.05,737.7,741.8,99
20110601|2011-05-25 04:30,25,743.1,746.3,741.8,742.55,131
20110601|2011-05-25 05:00,25,742.5,743.65,742.5,743,26
20110601|2011-05-25 05:30,25,742.65,743,742,742.9,18
20110601|2011-05-25 06:00,25,742.5,743.3,742,742.65,20
20110601|2011-05-25 06:30,25,742.65,744.1,742.65,743.4,35
20110601|2011-05-25 07:00,25,743.3,743.4,742.25,743.4,78
20110601|2011-05-25 07:30,25,743.85,744.65,741.9,742.5,79
20110601|2011-05-25 08:00,25,743.5,744.55,742.75,743.65,95
20110601|2011-05-25 08:30,25,743.95,745.25,742.3,744.5,194
20110601|2011-05-25 09:00,25,744.55,745.95,743.05,745.95,107
20110601|2011-05-25 09:30,25,745.5,747,744.55,746.5,100
20110601|2011-05-25 10:00,25,746.25,751,746.25,749.1,338
20110601|2011-05-25 10:30,25,748.9,750.45,745.5,746.55,163
20110601|2011-05-25 11:00,25,746.35,747,744,745.1,123
20110601|2011-05-25 11:30,25,745.6,748.5,744.9,748.5,102
20110601|2011-05-25 12:00,25,748.4,751.65,746.45,748.85,123
20110601|2011-05-25 12:30,25,748.95,749.45,748.65,748.95,24
20110601|2011-05-25 13:00,25,748.9,750,748.9,749.2,17
20110601|2011-05-25 13:30,25,748.8,749.25,748.8,748.95,17
20110601|2011-05-25 14:00,25,749,750,748.95,750,37
20110601|2011-05-25 14:30,25,748.5,749,748.3,748.3,30
20110601|2011-05-25 15:00,25,748.1,749.35,748.05,748.05,5
20110601|2011-05-25 15:30,25,748.1,749,748.1,749,7
20110601|2011-05-25 16:00,25,748.55,748.55,748.55,748.55,4
20110601|2011-05-25 17:00,26,748.3,748.7,748.3,748.7,9
20110601|2011-05-25 17:30,26,750.05,750.95,750.05,750.95,8
20110601|2011-05-25 18:30,26,749.1,750.1,749.1,750.1,11
20110601|2011-05-25 19:30,26,749.1,749.1,749.1,749.1,12
20110601|2011-05-25 20:00,26,749.85,749.85,749.85,749.85,1
20110601|2011-05-25 20:30,26,750.25,750.25,749.6,750,3
20110601|2011-05-25 22:00,26,750.85,750.85,750.85,750.85,1
20110601|2011-05-25 22:30,26,750.75,750.85,750.75,750.85,6
20110601|2011-05-25 23:00,26,750.85,750.85,750,750,3
20110601|2011-05-25 23:30,26,750,751.3,749.6,751.3,10
20110601|2011-05-26 00:30,26,751.25,751.25,751.25,751.25,1
20110601|2011-05-26 01:00,26,749.65,749.65,749.65,749.65,3
20110601|2011-05-26 01:30,26,750.25,751,748.9,749.5,35
20110601|2011-05-26 02:00,26,750,750.95,749,750.95,21
20110601|2011-05-26 02:30,26,751.1,753.9,749.25,749.45,63
20110601|2011-05-26 03:00,26,749.45,749.45,748.1,748.1,113
20110601|2011-05-26 03:30,26,748.1,748.1,744.75,745.1,87
20110601|2011-05-26 04:00,26,745.1,747.55,743.5,746.8,63
20110601|2011-05-26 04:30,26,746.8,747.3,745.55,747.3,36
20110601|2011-05-26 05:00,26,746.05,747.65,745.9,747.65,17
20110601|2011-05-26 05:30,26,747.55,747.6,746.3,747.6,13
20110601|2011-05-26 06:00,26,747.6,747.6,745.05,745.6,26
20110601|2011-05-26 06:30,26,746.55,746.6,744.95,746.6,14
20110601|2011-05-26 07:00,26,748.9,749.55,745,745.95,67
20110601|2011-05-26 07:30,26,745.95,756.7,745.95,755.85,219
20110601|2011-05-26 08:00,26,756.25,757.45,752,752,197
20110601|2011-05-26 08:30,26,753.55,755.1,746.95,747.15,199
20110601|2011-05-26 09:00,26,746.55,752,746.5,751,120
20110601|2011-05-26 09:30,26,751.7,752.55,748.1,750,134
20110601|2011-05-26 10:00,26,750,751.5,746.15,749.5,111
20110601|2011-05-26 10:30,26,749.5,751.95,748.05,751.95,72
20110601|2011-05-26 11:00,26,751,753.1,750.15,753.1,21
20110601|2011-05-26 11:30,26,753.4,757.4,751.55,757.4,73
20110601|2011-05-26 12:00,26,757.05,757.1,754.1,754.7,54
20110601|2011-05-26 12:30,26,755.1,757,754.05,757,14
20110601|2011-05-26 13:00,26,755.15,755.15,752.6,752.6,6
20110601|2011-05-26 13:30,26,753.3,756.15,753,753.25,17
20110601|2011-05-26 14:00,26,753.5,757.15,753.1,755.15,11
20110601|2011-05-26 14:30,26,755,756.2,755,756.2,2
20110601|2011-05-26 15:00,26,755,755,753.5,753.5,7
20110601|2011-05-26 18:00,27,753.5,753.5,752.4,752.4,6
20110601|2011-05-26 18:30,27,755.4,755.4,754.7,754.7,6
20110601|2011-05-26 19:00,27,755.85,756.35,754.5,755.95,7
20110601|2011-05-26 19:30,27,757.15,757.15,756.2,756.8,7
20110601|2011-05-26 20:00,27,757.15,757.15,756.8,756.8,2
20110601|2011-05-26 20:30,27,756.75,756.75,756.75,756.75,1
20110601|2011-05-26 21:00,27,757.1,757.15,755.8,755.8,9
20110601|2011-05-26 21:30,27,755.2,755.2,754.65,755.2,4
20110601|2011-05-26 22:00,27,756.5,756.5,756.5,756.5,1
20110601|2011-05-26 23:00,27,756.5,756.5,756.45,756.45,4
20110601|2011-05-26 23:30,27,755.9,755.9,755.9,755.9,10
20110601|2011-05-27 00:00,27,756.45,756.45,755.9,756.45,3
20110601|2011-05-27 00:30,27,756.35,756.35,756,756,2
20110601|2011-05-27 01:00,27,755.95,757.35,755.95,757.35,11
20110601|2011-05-27 01:30,27,756.5,756.6,756.5,756.6,3
20110601|2011-05-27 02:00,27,756.5,756.75,755.25,755.25,7
20110601|2011-05-27 02:30,27,756.4,757.65,756.4,757.45,14
20110601|2011-05-27 03:00,27,757.3,759,757.3,758.25,10
20110601|2011-05-27 03:30,27,758.25,758.25,754,754.95,39
20110601|2011-05-27 04:00,27,755.55,755.55,755.55,755.55,1
20110601|2011-05-27 04:30,27,755.1,755.95,755.1,755.65,9
20110601|2011-05-27 05:00,27,755.25,756.5,755,756.5,43
20110601|2011-05-27 05:30,27,757.25,758.35,754.5,754.55,17
20110601|2011-05-27 06:00,27,753.9,753.95,751.55,753.95,32
20110601|2011-05-27 06:30,27,754.05,754.9,753.8,753.85,10
20110601|2011-05-27 07:00,27,755.35,757.5,754.5,757.5,103
20110601|2011-05-27 07:30,27,757.5,760,757.1,758.35,135
20110601|2011-05-27 08:00,27,758.3,759,755,758.15,84
20110601|2011-05-27 08:30,27,757.15,760,757.15,759.05,86
20110601|2011-05-27 09:00,27,758.1,760,758.1,758.5,73
20110601|2011-05-27 09:30,27,757.8,760.05,756.4,759.6,48
20110601|2011-05-27 10:00,27,759.8,760.6,756.8,758.3,46
20110601|2011-05-27 10:30,27,758.2,760.65,758.2,759.45,85
20110601|2011-05-27 11:00,27,759.05,759.05,757.15,758.05,38
20110601|2011-05-27 11:30,27,757.3,759.85,756.95,759.5,17
20110601|2011-05-27 12:00,27,759.4,761.25,758.45,761,26
20110601|2011-05-27 12:30,27,760.75,761,759.85,759.85,11
20110601|2011-05-27 13:00,27,759.05,760,759.05,759.5,15
20110601|2011-05-27 13:30,27,758.6,759.2,756.85,756.85,32
20110601|2011-05-27 14:00,27,758.1,758.3,756.9,758.3,6
20110601|2011-05-27 14:30,27,758.5,760.85,757.95,760.85,5
20110601|2011-05-27 15:00,27,758.6,759.3,758.6,759.3,2
20110601|2011-05-27 15:30,27,759.25,759.25,759.25,759.25,1
20110601|2011-05-29 17:00,31,761.05,761.05,761.05,761.05,4
20110601|2011-05-29 17:30,31,759.95,759.95,759.95,759.95,1
20110601|2011-05-29 23:30,31,759.55,759.55,759.55,759.55,1
20110601|2011-05-30 01:00,31,759.55,760.85,759.55,760.85,2
20110601|2011-05-30 02:00,31,760.9,760.9,760.9,760.9,2
20110601|2011-05-30 03:00,31,760,760,760,760,3
20110601|2011-05-30 03:30,31,758.9,761.15,758.9,761.15,4
20110601|2011-05-30 04:00,31,756.6,756.9,756.35,756.35,8
20110601|2011-05-30 05:00,31,758,758,758,758,1
20110601|2011-05-30 06:30,31,761.5,761.5,761,761,2
20110601|2011-05-30 09:00,31,759.5,759.5,759.5,759.5,6
20110601|2011-05-30 20:00,31,761.5,761.5,759.5,759.5,2
20110601|2011-05-30 20:30,31,761.1,761.1,761.1,761.1,1
20110601|2011-05-30 21:00,31,760,760,760,760,1
20110601|2011-05-31 00:30,31,763.4,763.4,763.4,763.4,4
20110601|2011-05-31 02:00,31,763.95,768.5,763.95,768.5,62
20110601|2011-05-31 02:30,31,770,770.55,770,770.55,3
20110601|2011-05-31 03:00,31,771.9,771.9,771.9,771.9,4
20110601|2011-05-31 04:00,31,772.05,774.5,771.8,774.5,10
20110601|2011-05-31 05:30,31,775,777.45,775,777,24
20110601|2011-05-31 06:00,31,775.8,775.85,774.35,774.35,10
20110601|2011-05-31 07:00,31,775.85,777.25,775.85,777.25,21
20110601|2011-05-31 07:30,31,778,779.75,777.65,777.65,5
20110601|2011-05-31 08:00,31,775.25,778.4,775.25,778.4,17
20110601|2011-05-31 08:30,31,776.7,776.7,776.7,776.7,1
20110601|2011-05-31 09:00,31,775.9,775.9,775.9,775.9,1
20110601|2011-05-31 10:00,31,782.25,782.25,781.5,781.65,51
20110601|2011-05-31 10:30,31,782,782.1,779.8,780.5,24
20110601|2011-05-31 11:00,31,781,781,781,781,1
20110601|2011-05-31 11:30,31,777.1,777.1,777.1,777.1,1
20110601|2011-05-31 13:00,31,779.5,779.5,778.4,778.4,2
20110601|2011-05-31 13:30,31,777.1,777.1,777,777.1,16
20110601|2011-05-31 14:30,31,776.2,776.2,776.2,776.2,2
20110601|2011-06-01 03:30,1,772,772,772,772,2
20110601|2011-06-01 04:00,1,773.65,773.65,771.25,771.25,10
20110601|2011-06-01 06:00,1,775,775,775,775,2
20110601|2011-06-01 07:30,1,781,781,781,781,1
20110601|2011-06-01 08:00,1,781.05,781.05,781.05,781.05,1
20110601|2011-06-01 09:00,1,780.15,780.15,778.95,778.95,9
20110601|2011-06-01 09:30,1,781.55,781.55,781.55,781.55,1
20110601|2011-06-01 10:00,1,784.9,785.2,784.9,785.2,5
20110601|2011-06-01 10:30,1,788.2,788.55,788,788,5
20110601|2011-06-01 11:00,1,781.55,782.65,781.55,781.9,26
20110601|2011-06-01 11:30,1,777.05,777.05,777.05,777.05,2
20110601|2011-06-01 12:00,1,777.05,777.05,777.05,777.05,1
20110601|2011-06-01 12:30,1,777.05,777.05,777.05,777.05,2
20110601|2011-06-01 15:00,1,774.7,774.7,774.7,774.7,1
20110601|2011-06-01 15:30,1,772.45,772.5,772.45,772.5,5
20110601|2011-06-01 16:00,1,769.8,769.8,769.8,769.8,2
20110601|2011-06-01 21:00,2,770.85,770.85,770.85,770.85,1
20110601|2011-06-02 00:00,2,771.1,771.1,771.1,771.1,1
20110601|2011-06-02 01:00,2,772.75,772.75,772.75,772.75,1
20110601|2011-06-02 06:00,2,777,777,776.8,776.8,3
20110601|2011-06-02 07:30,2,774.6,775,774.6,775,3
20110601|2011-06-02 08:00,2,774.1,774.1,773.25,773.25,7
20110601|2011-06-02 08:30,2,773.5,773.5,773.5,773.5,2
20110601|2011-06-02 09:00,2,776.55,776.8,776.55,776.65,10
20110601|2011-06-02 10:00,2,773.3,774.05,773.3,774.05,2
20110601|2011-06-02 10:30,2,768,768,768,768,1
20110601|2011-06-02 13:00,2,768.7,768.7,768.7,768.7,2
20110601|2011-06-02 18:00,3,762.95,762.95,762.95,762.95,1
20110601|2011-06-03 08:00,3,770.55,770.55,770.55,770.55,1
20110601|2011-06-03 10:30,3,779.3,779.3,778.5,778.5,4
20110601|2011-06-06 02:30,6,787.35,787.35,787.35,787.35,1
20110601|2011-06-06 08:00,6,792,792,792,792,8
20110601|2011-06-06 08:30,6,793.75,793.75,792.7,792.7,2
20110601|2011-06-06 09:00,6,792.5,792.5,792.5,792.5,1
20110601|2011-06-06 09:30,6,791.65,791.65,791.65,791.65,1
20110601|2011-06-06 12:00,6,794.35,794.35,794.35,794.35,1
20110601|2011-06-06 15:30,6,787,787,787,787,1
20110601|2011-06-07 04:00,7,802.85,802.85,802.35,802.35,15
20110601|2011-06-07 04:30,7,802.8,802.8,802.65,802.65,5
20110601|2011-06-07 07:00,7,802.4,802.4,802.4,802.4,1
20110601|2011-06-07 08:30,7,803.75,803.75,803.7,803.7,7
20110601|2011-06-07 10:00,7,803.5,803.5,803.5,803.5,1
20110601|2011-06-07 13:30,7,809.25,809.25,809.25,809.25,1
20110601|2011-06-09 06:30,9,809.7,810.75,809.7,810.75,3
20110601|2011-06-09 09:30,9,813.4,814.15,813.4,814.15,2
20110601|2011-06-09 12:00,9,816.1,816.1,816.1,816.1,2
20110601|2011-06-09 12:30,9,815,815,814.15,814.15,2
20110601|2011-06-09 15:00,9,814.7,814.7,814.7,814.7,1
20110601|2011-06-10 03:30,10,817.55,818.05,816.55,816.55,3
20110601|2011-06-10 08:30,10,806.45,806.45,806.45,806.45,1
20110601|2011-06-10 14:00,10,812.85,812.85,812.85,812.85,1
20110601|2011-06-12 19:30,13,812.2,812.2,812.2,812.2,1
20110601|2011-06-13 03:00,13,811.05,811.05,811.05,811.05,1
20110601|2011-06-13 09:30,13,804.35,804.35,804.35,804.35,1
20110601|2011-06-13 10:00,13,804.35,804.35,804.35,804.35,2
20110601|2011-06-13 15:00,13,794.7,794.7,794.7,794.7,1
20110601|2011-06-14 09:00,14,798.25,798.25,798.25,798.25,1
20110601|2011-06-14 19:30,15,795,795,795,795,1
20110601|2011-06-14 20:00,15,795,795,795,795,1
20110601|2011-06-15 04:30,15,784.6,784.6,784.3,784.3,2
20110601|2011-06-17 12:00,17,745.5,745.5,745.45,745.45,2
20110601|2011-06-17 14:00,17,746.45,746.45,746.45,746.45,1
20110601|2011-06-20 05:30,20,735,735,735,735,1
20110601|2011-06-21 08:00,21,760.35,760.35,760.35,760.35,1
20110601|2011-06-21 09:30,21,763.75,763.75,763.5,763.5,2
20110601|2011-06-23 09:30,23,742,742,741.85,741.85,2
20110601|2011-06-24 12:00,24,732.9,732.9,732.9,732.9,1
20110601|2011-06-27 00:00,27,723.05,723.05,723.05,723.05,2
20110601|2011-06-27 08:30,27,720.05,720.05,720.05,720.05,1
20110701|2011-05-25 10:30,25,754.75,757.25,754.75,757.25,2
20110701|2011-05-25 11:30,25,753,753,753,753,1
20110701|2011-05-25 14:00,25,753,753,753,753,1
20110701|2011-05-26 08:30,26,763.35,763.35,763.35,763.35,1
20110701|2011-05-31 07:30,31,780.95,780.95,780.95,780.95,1
20110701|2011-06-02 09:00,2,775.85,775.85,775.85,775.85,1
20110701|2011-06-06 08:30,6,793.1,793.1,793.1,793.1,1
20110701|2011-06-08 10:30,8,810.2,810.2,810.2,810.2,2
20110701|2011-06-09 01:30,9,811.95,811.95,811.95,811.95,1
20110701|2011-06-09 09:30,9,811.95,811.95,810.8,810.8,2
20110701|2011-06-12 17:30,13,819.9,819.9,819.9,819.9,1
20110701|2011-06-13 03:00,13,809.15,809.15,809.15,809.15,1
20110701|2011-06-13 12:00,13,798,798,798,798,1
20110701|2011-06-16 04:00,16,768.9,768.9,768.9,768.9,1
20110701|2011-06-16 19:00,17,750.55,750.55,750.55,750.55,1
20110701|2011-06-20 06:00,20,734.05,734.05,734.05,734.05,1
20110701|2011-06-23 07:30,23,737.4,737.4,737.4,737.4,1
20110701|2011-06-24 05:00,24,745.6,745.6,745.6,745.6,1
20110701|2011-06-27 07:30,27,726.5,726.5,726.5,726.5,1
20110701|2011-06-27 12:00,27,722.1,722.1,722.1,722.1,1
20110701|2011-06-27 13:00,27,726.9,726.9,726.9,726.9,1
20110701|2011-06-29 08:00,29,736.75,736.75,736.75,736.75,1
20110701|2011-07-05 08:30,5,771.9,771.9,771.9,771.9,1
20110701|2011-07-14 01:30,14,783,783,783,783,1
20110801|2011-06-08 10:30,8,809,809,809,809,1
20110801|2011-06-09 09:00,9,812,812,812,812,1
20110801|2011-06-09 09:30,9,812,812,812,812,1
20110801|2011-06-13 12:00,13,802,802,802,802,1
20110801|2011-07-06 10:00,6,782.3,782.3,782.3,782.3,1
20110801|2011-07-07 12:30,7,782.9,782.9,782.9,782.9,1
20110801|2011-07-18 10:00,18,799.6,799.6,799.6,799.6,1
20110801|2011-07-21 11:30,21,802.95,802.95,802.95,802.95,1
20110801|2011-08-11 09:30,11,732,732,732,732,1
20110901|2010-11-04 08:30,4,673.5,673.5,673.5,673.5,2
20110901|2010-11-04 10:00,4,675.2,675.2,675.2,675.2,4
20110901|2010-11-10 09:00,10,705,705,705,705,1
20110901|2010-11-16 10:00,16,647,647,646.15,646.15,2
20110901|2010-11-18 08:00,18,684.8,684.8,684.8,684.8,1
20110901|2010-12-07 10:00,7,753,753,753,753,1
20110901|2010-12-07 14:00,7,738.15,738.15,738.15,738.15,1
20110901|2010-12-10 11:00,10,742.5,742.5,742.5,742.5,1
20110901|2010-12-28 10:00,28,787.85,787.85,787.85,787.85,1
20110901|2010-12-30 08:30,30,797.4,797.4,797.4,797.4,1
20110901|2011-01-05 04:30,5,760,760,760,760,1
20110901|2011-01-07 12:30,7,755.6,755.6,755.6,755.6,2
20110901|2011-01-12 09:00,12,803.8,803.8,803.8,803.8,1
20110901|2011-01-13 07:30,13,823.25,823.25,823.25,823.25,1
20110901|2011-01-14 07:00,14,793,793,793,793,1
20110901|2011-01-14 09:30,14,795.35,795.35,795.35,795.35,1
20110901|2011-01-24 08:00,24,817.9,817.9,817.9,817.9,1
20110901|2011-02-01 06:30,1,825.45,825.45,825.45,825.45,1
20110901|2011-02-02 05:30,2,823.05,823.05,823.05,823.05,1
20110901|2011-02-02 08:00,2,821.9,821.9,821.9,821.9,1
20110901|2011-02-03 09:00,3,810,810,810,810,1
20110901|2011-02-04 09:00,4,830,830,830,830,1
20110901|2011-02-07 11:30,7,821.5,821.5,821.5,821.5,1
20110901|2011-02-08 04:30,8,820,820,820,820,1
20110901|2011-02-08 12:00,8,841.2,841.2,841.2,841.2,1
20110901|2011-02-08 14:30,8,838.2,838.2,838.2,838.2,1
20110901|2011-02-09 07:30,9,837.65,837.65,837.65,837.65,2
20110901|2011-02-10 07:30,10,818.6,818.6,818.6,818.6,1
20110901|2011-02-10 09:00,10,822.95,822.95,822.95,822.95,1
20110901|2011-02-11 08:00,11,825.8,825.9,825.8,825.9,2
20110901|2011-02-11 10:30,11,820,820,820,820,1
20110901|2011-02-11 11:00,11,810,810,810,810,1
20110901|2011-02-14 03:00,14,830,830,830,830,2
20110901|2011-02-14 10:00,14,835.8,835.8,835.8,835.8,1
20110901|2011-02-15 09:00,15,841.7,841.7,841.7,841.7,1
20110901|2011-02-16 01:30,16,842.3,842.3,842.3,842.3,1
20110901|2011-02-16 20:00,17,848.15,848.15,848.15,848.15,1
20110901|2011-02-20 17:30,22,856,856,856,856,1
20110901|2011-02-20 21:00,22,860.15,860.15,860.15,860.15,1
20110901|2011-02-22 07:00,22,837.9,837.9,837.9,837.9,3
20110901|2011-02-22 11:30,22,810,810,810,810,2
20110901|2011-02-23 08:30,23,804.9,804.9,804.9,804.9,1
20110901|2011-02-23 11:00,23,775.15,775.15,775.15,775.15,1
20110901|2011-02-24 09:30,24,775.4,775.4,773.7,773.7,2
20110901|2011-02-28 01:00,28,805.75,805.75,805.75,805.75,1
20110901|2011-02-28 04:30,28,792.55,792.85,792.55,792.85,2
20110901|2011-02-28 07:00,28,794.25,794.25,794.25,794.25,1
20110901|2011-02-28 09:00,28,800.95,800.95,800.95,800.95,2
20110901|2011-02-28 11:30,28,799.05,799.05,799.05,799.05,1
20110901|2011-02-28 15:00,28,798.25,798.25,798.25,798.25,1
20110901|2011-03-01 08:00,1,816,816,816,816,1
20110901|2011-03-01 13:00,1,817.75,817.75,817.75,817.75,1
20110901|2011-03-02 04:30,2,816.5,816.5,816.5,816.5,1
20110901|2011-03-02 11:00,2,822.15,822.15,822.15,822.15,2
20110901|2011-03-02 11:30,2,824.45,824.45,824.45,824.45,2
20110901|2011-03-03 01:00,3,819.95,819.95,819.95,819.95,1
20110901|2011-03-03 01:30,3,819.95,819.95,819.95,819.95,1
20110901|2011-03-03 20:30,4,811.9,811.9,811.9,811.9,1
20110901|2011-03-04 10:30,4,811.4,812.35,811.35,812.35,6
20110901|2011-03-04 12:30,4,811.6,811.6,811.6,811.6,1
20110901|2011-03-07 08:30,7,802.4,802.4,802.4,802.4,1
20110901|2011-03-07 09:00,7,801.2,801.2,801.2,801.2,2
20110901|2011-03-07 09:30,7,789.35,789.35,789.35,789.35,1
20110901|2011-03-07 23:30,8,781.95,781.95,781.95,781.95,1
20110901|2011-03-08 01:00,8,787.65,787.65,787.65,787.65,2
20110901|2011-03-08 07:30,8,777.4,777.4,777.4,777.4,1
20110901|2011-03-08 21:00,9,796.8,796.8,796.8,796.8,1
20110901|2011-03-09 03:00,9,798.3,798.3,798.3,798.3,1
20110901|2011-03-09 10:00,9,790.45,790.45,786.25,786.25,2
20110901|2011-03-09 10:30,9,786.5,786.5,786.5,786.5,1
20110901|2011-03-09 11:30,9,780.1,780.1,780.1,780.1,1
20110901|2011-03-10 05:30,10,769.5,769.5,769.5,769.5,1
20110901|2011-03-10 06:30,10,768.65,768.65,768.65,768.65,1
20110901|2011-03-10 15:30,10,768.95,768.95,768.95,768.95,1
20110901|2011-03-10 16:00,10,768.95,768.95,768.95,768.95,1
20110901|2011-03-10 20:00,11,775.1,775.1,775.1,775.1,1
20110901|2011-03-11 05:00,11,751.85,751.85,751.85,751.85,1
20110901|2011-03-11 11:00,11,758.65,758.65,758.65,758.65,1
20110901|2011-03-13 20:30,14,755.1,755.1,755.05,755.05,4
20110901|2011-03-14 09:30,14,750,750,749.25,749.4,3
20110901|2011-03-14 11:30,14,748.45,748.45,748.45,748.45,1
20110901|2011-03-14 13:00,14,745.5,747.35,745.5,747.35,3
20110901|2011-03-15 05:00,15,720.95,720.95,720.95,720.95,1
20110901|2011-03-15 07:30,15,708.6,708.6,708.05,708.05,2
20110901|2011-03-15 08:00,15,712.05,712.1,712.05,712.1,2
20110901|2011-03-15 08:30,15,707.2,707.2,705.2,705.2,4
20110901|2011-03-15 09:30,15,693.8,693.8,693.8,693.8,1
20110901|2011-03-15 13:00,15,701.45,701.45,701.15,701.15,3
20110901|2011-03-15 13:30,15,703.5,703.5,703.5,703.5,2
20110901|2011-03-16 00:00,16,704.25,704.25,704.25,704.25,1
20110901|2011-03-16 04:30,16,711.5,711.5,711.5,711.5,1
20110901|2011-03-16 05:30,16,711.7,711.7,711.7,711.7,2
20110901|2011-03-16 09:30,16,722,722,722,722,1
20110901|2011-03-16 10:00,16,703.5,703.5,703.5,703.5,1
20110901|2011-03-16 11:00,16,707,707,707,707,1
20110901|2011-03-16 11:30,16,704,704,704,704,2
20110901|2011-03-16 12:00,16,704,704,704,704,1
20110901|2011-03-16 13:30,16,701.85,701.85,701.55,701.55,2
20110901|2011-03-16 14:30,16,698.75,698.75,698.75,698.75,1
20110901|2011-03-17 06:00,17,710,710,710,710,1
20110901|2011-03-17 10:00,17,720,720,720,720,1
20110901|2011-03-17 10:30,17,717.8,718,717.8,718,2
20110901|2011-03-17 14:00,17,710.7,710.7,710.7,710.7,1
20110901|2011-03-17 15:30,17,712,712,712,712,1
20110901|2011-03-18 07:30,18,728.6,728.6,728.6,728.6,1
20110901|2011-03-21 09:30,21,743.65,743.65,743.65,743.65,1
20110901|2011-03-21 11:30,21,743.6,743.6,743.5,743.5,2
20110901|2011-03-21 15:00,21,749.35,749.35,749.35,749.35,1
20110901|2011-03-21 15:30,21,749.35,749.35,749.35,749.35,1
20110901|2011-03-21 17:00,22,747.55,747.55,747.55,747.55,2
20110901|2011-03-22 02:30,22,748.85,748.85,748.85,748.85,1
20110901|2011-03-22 07:00,22,736.5,736.5,736.5,736.5,5
20110901|2011-03-23 01:00,23,737.3,737.3,737.3,737.3,1
20110901|2011-03-23 08:00,23,743.75,743.75,743.75,743.75,1
20110901|2011-03-24 02:30,24,755,755,755,755,2
20110901|2011-03-24 10:00,24,762.4,762.4,762.4,762.4,1
20110901|2011-03-25 12:30,25,751,751,751,751,1
20110901|2011-03-28 02:00,28,739,739,739,739,2
20110901|2011-03-29 09:30,29,748.75,748.75,748.75,748.75,1
20110901|2011-03-29 10:30,29,758.8,758.8,754.65,754.65,5
20110901|2011-03-29 13:30,29,756.8,756.8,756.8,756.8,1
20110901|2011-03-30 07:30,30,758.25,758.6,758.25,758.6,4
20110901|2011-03-30 14:00,30,756.15,756.15,755.75,755.75,4
20110901|2011-03-31 09:30,31,763.25,763.25,763.25,763.25,1
20110901|2011-03-31 10:00,31,765.3,765.3,765.3,765.3,1
20110901|2011-04-01 01:00,1,770.25,770.25,770.25,770.25,1
20110901|2011-04-04 07:30,4,789.5,789.5,789.5,789.5,2
20110901|2011-04-04 08:30,4,785.05,785.05,785.05,785.05,1
20110901|2011-04-04 14:30,4,786.6,786.6,786.6,786.6,1
20110901|2011-04-04 15:30,4,788.3,788.3,788.3,788.3,1
20110901|2011-04-05 11:30,5,790.85,790.85,790.85,790.85,4
20110901|2011-04-05 12:30,5,792.4,792.4,791.9,791.9,4
20110901|2011-04-05 13:30,5,790.55,790.55,790.55,790.55,4
20110901|2011-04-05 20:00,6,789.5,789.5,789.5,789.5,1
20110901|2011-04-06 12:00,6,785.85,785.85,785.85,785.85,1
20110901|2011-04-06 14:30,6,786.95,786.95,786.95,786.95,1
20110901|2011-04-06 21:30,7,780.7,780.7,780.7,780.7,1
20110901|2011-04-07 01:30,7,777.6,777.6,777.6,777.6,1
20110901|2011-04-07 11:00,7,784.35,785.35,784.35,785.05,6
20110901|2011-04-07 11:30,7,785.4,786.1,785.1,785.1,37
20110901|2011-04-07 12:30,7,777.15,777.7,777.15,777.7,4
20110901|2011-04-07 14:00,7,780.1,780.1,780.1,780.1,1
20110901|2011-04-08 01:00,8,786,788.4,786,788.15,6
20110901|2011-04-08 10:00,8,797.4,797.4,797.4,797.4,2
20110901|2011-04-08 10:30,8,797.55,797.55,797.55,797.55,1
20110901|2011-04-08 12:30,8,798,798,798,798,1
20110901|2011-04-08 13:30,8,795.5,795.5,795.5,795.5,2
20110901|2011-04-11 03:00,11,800,800,800,800,2
20110901|2011-04-11 07:00,11,797.2,797.2,797.2,797.2,2
20110901|2011-04-11 07:30,11,795.9,795.9,795.9,795.9,1
20110901|2011-04-11 10:00,11,800.1,800.1,800.1,800.1,1
20110901|2011-04-11 12:30,11,788.55,788.55,788.5,788.5,3
20110901|2011-04-11 14:00,11,782.5,782.5,782.5,782.5,2
20110901|2011-04-11 21:30,12,773.3,773.3,773.3,773.3,1
20110901|2011-04-11 22:30,12,774.75,774.75,774.75,774.75,1
20110901|2011-04-12 05:30,12,786,786,786,786,1
20110901|2011-04-12 09:00,12,770.6,770.6,770.6,770.6,1
20110901|2011-04-12 10:00,12,767.2,770.9,767.2,770.9,4
20110901|2011-04-12 12:30,12,768.5,768.7,768.5,768.7,2
20110901|2011-04-12 13:00,12,764.95,764.95,764.95,764.95,1
20110901|2011-04-13 13:00,13,766.2,766.2,766.2,766.2,1
20110901|2011-04-13 14:30,13,769.3,769.3,769.3,769.3,1
20110901|2011-04-13 19:30,14,765.1,765.1,765.1,765.1,1
20110901|2011-04-14 08:30,14,759.55,761.55,759.55,761.55,4
20110901|2011-04-14 11:00,14,767.3,773.35,767.3,773.35,27
20110901|2011-04-14 11:30,14,772.4,775.65,772.4,775.65,2
20110901|2011-04-14 12:30,14,775.7,775.7,775.7,775.7,1
20110901|2011-04-15 07:00,15,772.3,772.3,771.4,771.4,2
20110901|2011-04-15 09:30,15,771.7,771.7,770.4,770.4,5
20110901|2011-04-15 16:00,15,768.6,768.6,768.6,768.6,1
20110901|2011-04-17 18:00,18,767.05,767.25,767.05,767.25,2
20110901|2011-04-17 18:30,18,769.85,769.85,769.85,769.85,1
20110901|2011-04-17 20:30,18,766.15,766.15,766.15,766.15,1
20110901|2011-04-18 04:00,18,762.8,762.8,762.8,762.8,1
20110901|2011-04-18 04:30,18,765.85,765.85,765.85,765.85,1
20110901|2011-04-18 09:30,18,750,750,750,750,1
20110901|2011-04-18 10:00,18,743.1,743.1,743.1,743.1,2
20110901|2011-04-18 10:30,18,740.95,740.95,740.95,740.95,1
20110901|2011-04-18 21:30,19,736.25,736.25,736.25,736.25,1
20110901|2011-04-19 08:30,19,736.25,736.25,736.25,736.25,1
20110901|2011-04-19 10:30,19,736.6,736.6,736.6,736.6,1
20110901|2011-04-19 12:00,19,734.15,734.3,734.1,734.3,3
20110901|2011-04-19 19:30,20,737.05,737.05,737,737,3
20110901|2011-04-19 21:00,20,739.15,739.15,739.15,739.15,1
20110901|2011-04-19 21:30,20,742.45,742.45,742.45,742.45,3
20110901|2011-04-19 22:00,20,742.5,742.5,742.5,742.5,1
20110901|2011-04-20 01:00,20,745.4,745.45,745.4,745.45,2
20110901|2011-04-20 02:00,20,748,748,748,748,1
20110901|2011-04-20 02:30,20,746,746,745,745,5
20110901|2011-04-20 05:30,20,756.4,756.4,756.4,756.4,1
20110901|2011-04-20 06:30,20,759.45,759.45,759.45,759.45,1
20110901|2011-04-20 08:00,20,759,759,759,759,1
20110901|2011-04-20 08:30,20,757.5,757.5,757.5,757.5,1
20110901|2011-04-20 09:30,20,760.5,760.5,760.5,760.5,5
20110901|2011-04-20 10:00,20,760,760,760,760,1
20110901|2011-04-20 12:00,20,754.9,754.9,754.9,754.9,1
20110901|2011-04-20 13:00,20,759.8,759.8,759.8,759.8,1
20110901|2011-04-20 14:00,20,762.5,762.5,762.5,762.5,1
20110901|2011-04-20 22:00,21,768.45,768.45,767.55,767.55,2
20110901|2011-04-21 03:00,21,768.5,768.5,768.5,768.5,1
20110901|2011-04-21 05:30,21,769.9,769.9,769.9,769.9,2
20110901|2011-04-21 06:00,21,771.6,771.6,771.6,771.6,5
20110901|2011-04-21 07:00,21,767,767,767,767,2
20110901|2011-04-21 07:30,21,765.5,765.5,765.5,765.5,3
20110901|2011-04-21 11:00,21,768.4,768.4,768.4,768.4,1
20110901|2011-04-21 11:30,21,770.9,770.9,770.9,770.9,1
20110901|2011-04-25 03:00,25,777.3,777.3,777.3,777.3,1
20110901|2011-04-25 07:00,25,776.4,776.5,776.4,776.5,5
20110901|2011-04-25 09:00,25,763,763,763,763,10
20110901|2011-04-25 11:00,25,757.6,757.6,757.6,757.6,1
20110901|2011-04-25 20:00,26,748.55,748.55,748.55,748.55,1
20110901|2011-04-25 21:00,26,752.8,752.8,752.8,752.8,1
20110901|2011-04-25 21:30,26,753.4,753.4,753.4,753.4,2
20110901|2011-04-25 22:30,26,751.35,751.55,751.3,751.55,3
20110901|2011-04-26 09:00,26,754.15,755.1,754,755.1,3
20110901|2011-04-27 09:00,27,754.75,754.75,754.75,754.75,2
20110901|2011-04-27 11:00,27,754.7,754.7,754.7,754.7,1
20110901|2011-04-27 11:30,27,759.85,759.85,759.85,759.85,2
20110901|2011-04-28 03:00,28,775.45,775.45,775.45,775.45,1
20110901|2011-04-28 08:00,28,779.45,779.45,777.75,777.75,3
20110901|2011-04-28 08:30,28,780,780,780,780,1
20110901|2011-04-28 09:30,28,777,777,776.25,776.25,5
20110901|2011-04-28 10:00,28,780.05,782.3,780.05,782.3,4
20110901|2011-04-28 10:30,28,782.3,782.3,775.75,775.75,2
20110901|2011-04-28 11:00,28,776.5,776.5,776.5,776.5,1
20110901|2011-04-28 11:30,28,778.2,778.3,778.2,778.3,3
20110901|2011-04-28 12:00,28,771.9,771.9,771.9,771.9,1
20110901|2011-04-29 00:30,29,786.5,786.5,786.5,786.5,1
20110901|2011-04-29 02:30,29,786.05,786.05,786.05,786.05,2
20110901|2011-04-29 03:00,29,783.5,783.5,783.5,783.5,2
20110901|2011-04-29 05:30,29,788.55,788.55,788.55,788.55,3
20110901|2011-04-29 08:00,29,786.55,787,786.55,787,19
20110901|2011-04-29 11:30,29,791.25,794,791.25,794,4
20110901|2011-04-29 13:30,29,796.3,796.5,796.3,796.45,9
20110901|2011-04-29 14:00,29,797.5,797.5,797.5,797.5,1
20110901|2011-05-01 17:30,2,796.95,796.95,770.6,770.6,3
20110901|2011-05-01 18:00,2,776.25,776.25,776.25,776.25,1
20110901|2011-05-01 18:30,2,778.3,778.3,778.3,778.3,2
20110901|2011-05-01 22:00,2,779,779,779,779,3
20110901|2011-05-02 06:00,2,790.75,791.2,790.75,791.2,6
20110901|2011-05-02 07:30,2,789.15,789.15,788.9,788.9,3
20110901|2011-05-02 08:00,2,789,789,789,789,1
20110901|2011-05-02 11:30,2,787.95,787.95,785.45,785.45,13
20110901|2011-05-02 12:00,2,780.35,780.7,779.6,779.6,5
20110901|2011-05-02 13:30,2,778,778,778,778,1
20110901|2011-05-02 14:00,2,773.95,773.95,773.95,773.95,1
20110901|2011-05-02 14:30,2,776,776,776,776,1
20110901|2011-05-03 02:00,3,775.4,775.4,775.4,775.4,1
20110901|2011-05-03 07:30,3,775.5,775.5,775.5,775.5,1
20110901|2011-05-03 08:00,3,775.5,775.5,775.5,775.5,2
20110901|2011-05-03 08:30,3,775.5,775.5,775.5,775.5,6
20110901|2011-05-03 09:00,3,775.5,775.5,775.5,775.5,1
20110901|2011-05-03 10:00,3,786.4,786.85,786,786,4
20110901|2011-05-03 11:00,3,792.25,792.25,790.15,790.15,3
20110901|2011-05-03 11:30,3,787.35,787.75,787.35,787.75,5
20110901|2011-05-03 12:00,3,784.5,784.5,784,784,4
20110901|2011-05-03 13:00,3,771.3,774.75,771.3,774.55,7
20110901|2011-05-03 13:30,3,774.25,774.25,769.5,769.5,5
20110901|2011-05-03 20:00,4,774.75,774.75,774.75,774.75,1
20110901|2011-05-04 01:00,4,771.8,771.8,771.8,771.8,2
20110901|2011-05-04 02:00,4,776.5,776.5,776.5,776.5,1
20110901|2011-05-04 02:30,4,776.5,777,776.5,777,6
20110901|2011-05-04 03:30,4,775,775,775,775,2
20110901|2011-05-04 04:00,4,769.6,771.55,769.6,771.55,13
20110901|2011-05-04 04:30,4,770,770,770,770,4
20110901|2011-05-04 06:00,4,767.5,767.5,767.5,767.5,2
20110901|2011-05-04 07:00,4,761,761,761,761,1
20110901|2011-05-04 07:30,4,769,769,769,769,1
20110901|2011-05-04 08:30,4,760.15,760.15,760.15,760.15,3
20110901|2011-05-04 09:00,4,757,757,757,757,1
20110901|2011-05-04 09:30,4,754.05,754.05,754.05,754.05,2
20110901|2011-05-04 10:00,4,755.6,755.6,755.6,755.6,1
20110901|2011-05-04 11:30,4,746.45,746.45,746.45,746.45,1
20110901|2011-05-04 12:00,4,748.5,752.8,748.5,752.65,4
20110901|2011-05-04 12:30,4,751,751,751,751,2
20110901|2011-05-04 14:30,4,750,750,750,750,1
20110901|2011-05-05 01:00,5,750,750.25,750,750.25,3
20110901|2011-05-05 01:30,5,749.9,752,749.9,752,2
20110901|2011-05-05 02:00,5,752,752,752,752,1
20110901|2011-05-05 02:30,5,752,753,741.7,741.7,15
20110901|2011-05-05 05:30,5,730,730,726.35,726.35,3
20110901|2011-05-05 06:30,5,727.75,727.75,727.75,727.75,1
20110901|2011-05-05 07:00,5,734.45,734.45,734.45,734.45,2
20110901|2011-05-05 07:30,5,726.45,728.45,726.45,728.45,6
20110901|2011-05-05 08:00,5,728.45,729,727.65,727.65,3
20110901|2011-05-05 09:00,5,733.85,733.85,726.2,726.2,2
20110901|2011-05-05 09:30,5,718.2,718.2,709,709,3
20110901|2011-05-05 10:00,5,705,707.8,699.35,705,17
20110901|2011-05-05 10:30,5,713.8,713.8,710.5,710.5,6
20110901|2011-05-05 11:00,5,717,717,717,717,1
20110901|2011-05-05 12:00,5,715.5,715.5,715.5,715.5,1
20110901|2011-05-05 12:30,5,711.05,711.05,711.05,711.05,5
20110901|2011-05-05 13:30,5,707.8,707.8,706.15,706.15,5
20110901|2011-05-05 14:30,5,708.45,708.45,708.05,708.05,2
20110901|2011-05-05 20:00,6,718,718,718,718,1
20110901|2011-05-06 00:00,6,717,717,717,717,1
20110901|2011-05-06 02:00,6,716.9,716.9,716.9,716.9,1
20110901|2011-05-06 02:30,6,715,715.05,715,715.05,4
20110901|2011-05-06 03:00,6,715.05,719,715.05,719,11
20110901|2011-05-06 03:30,6,719.4,719.4,719.4,719.4,1
20110901|2011-05-06 04:00,6,720.8,725.5,720.8,725.5,2
20110901|2011-05-06 04:30,6,724.1,724.1,719,720,4
20110901|2011-05-06 07:00,6,714.1,714.1,714.1,714.1,1
20110901|2011-05-06 08:00,6,727,727.5,727,727.5,2
20110901|2011-05-06 09:00,6,722,725.2,722,725.2,2
20110901|2011-05-06 09:30,6,726,733.45,726,733.45,2
20110901|2011-05-06 10:00,6,731.55,735,730.95,731.6,14
20110901|2011-05-06 10:30,6,728.8,729.15,720,720,15
20110901|2011-05-06 11:00,6,716.9,716.9,716.4,716.8,4
20110901|2011-05-06 11:30,6,715,716.7,714.6,716.7,18
20110901|2011-05-06 13:30,6,711.25,711.25,711,711,11
20110901|2011-05-08 20:00,9,721.55,721.55,721.55,721.55,2
20110901|2011-05-09 00:30,9,725.35,725.35,725.35,725.35,1
20110901|2011-05-09 02:30,9,734,734,734,734,1
20110901|2011-05-09 03:30,9,736,736,736,736,2
20110901|2011-05-09 04:30,9,731.8,731.8,731.8,731.8,1
20110901|2011-05-09 11:30,9,730.8,731,730.15,731,5
20110901|2011-05-09 13:30,9,732.25,732.25,732.25,732.25,1
20110901|2011-05-09 17:30,10,729.6,729.6,729.6,729.6,1
20110901|2011-05-09 23:00,10,734,734,733.8,733.8,4
20110901|2011-05-10 04:00,10,735.7,737.1,735.7,737.1,10
20110901|2011-05-10 04:30,10,737.1,737.1,737.1,737.1,27
20110901|2011-05-10 05:00,10,736,736,736,736,1
20110901|2011-05-10 06:00,10,734.3,734.3,734.3,734.3,1
20110901|2011-05-10 07:00,10,738,738,738,738,2
20110901|2011-05-10 07:30,10,734.6,734.6,733.5,733.5,2
20110901|2011-05-10 09:00,10,737.5,737.5,737.5,737.5,1
20110901|2011-05-10 09:30,10,738.2,738.2,738.2,738.2,1
20110901|2011-05-10 10:00,10,739.7,741.85,739.7,740.6,10
20110901|2011-05-10 13:00,10,736.35,736.35,736.35,736.35,1
20110901|2011-05-10 14:00,10,735.1,735.1,735.1,735.1,2
20110901|2011-05-10 14:30,10,734,734,734,734,1
20110901|2011-05-10 17:00,11,731.65,731.65,731.65,731.65,1
20110901|2011-05-10 20:30,11,739,739,739,739,1
20110901|2011-05-10 23:00,11,735.6,735.6,735.6,735.6,2
20110901|2011-05-11 00:30,11,736,736,736,736,3
20110901|2011-05-11 01:00,11,734.2,734.55,734.2,734.55,9
20110901|2011-05-11 01:30,11,734.55,734.55,734.55,734.55,10
20110901|2011-05-11 02:00,11,732.4,732.4,731.1,731.1,2
20110901|2011-05-11 02:30,11,730,730,729.4,729.4,2
20110901|2011-05-11 03:00,11,733.05,733.25,733.05,733.25,10
20110901|2011-05-11 03:30,11,736,736,734.5,734.5,16
20110901|2011-05-11 04:00,11,733.5,733.5,733.25,733.25,10
20110901|2011-05-11 04:30,11,733.4,734,728.8,731.15,42
20110901|2011-05-11 05:00,11,730.55,730.55,728.15,729.05,32
20110901|2011-05-11 06:00,11,727.65,727.65,727.65,727.65,15
20110901|2011-05-11 06:30,11,728,728,726.2,726.2,89
20110901|2011-05-11 07:00,11,726.5,729.8,723.25,724.55,107
20110901|2011-05-11 07:30,11,726.6,726.85,726.6,726.85,16
20110901|2011-05-11 08:00,11,725.95,726.85,722.1,722.1,9
20110901|2011-05-11 09:00,11,720.5,721.05,720.5,721.05,2
20110901|2011-05-11 09:30,11,721.35,723.05,720.4,721.9,54
20110901|2011-05-11 10:00,11,723.05,724.1,723.05,724.1,2
20110901|2011-05-11 10:30,11,727.4,727.4,727.4,727.4,1
20110901|2011-05-11 11:00,11,723,723,716.4,716.4,17
20110901|2011-05-11 11:30,11,716.4,718.2,716.4,716.4,39
20110901|2011-05-11 12:00,11,717.85,717.85,716.4,716.4,44
20110901|2011-05-11 14:30,11,718.7,718.7,718.7,718.7,1
20110901|2011-05-11 17:00,12,717.6,717.6,717.6,717.6,1
20110901|2011-05-12 00:00,12,718,718,718,718,1
20110901|2011-05-12 01:30,12,714.5,714.5,708,711.2,42
20110901|2011-05-12 02:00,12,713.9,713.9,713.9,713.9,10
20110901|2011-05-12 05:30,12,702,702,699,699,51
20110901|2011-05-12 07:30,12,709.4,709.4,709.4,709.4,1
20110901|2011-05-12 08:30,12,708.35,708.35,708.35,708.35,2
20110901|2011-05-12 09:30,12,711.6,712.5,711.6,712.5,5
20110901|2011-05-12 10:30,12,718.8,718.8,718.8,718.8,1
20110901|2011-05-12 11:30,12,718,719,718,719,2
20110901|2011-05-12 12:00,12,719.65,720.95,719.65,720.95,5
20110901|2011-05-12 13:00,12,724,724.05,724,724.05,2
20110901|2011-05-12 14:00,12,713.8,713.8,713.8,713.8,1
20110901|2011-05-12 17:00,13,718.45,718.45,718.4,718.4,3
20110901|2011-05-12 19:00,13,716.3,716.3,716.3,716.3,5
20110901|2011-05-12 19:30,13,716.65,716.65,716.6,716.6,5
20110901|2011-05-12 20:00,13,715.7,715.7,715.7,715.7,5
20110901|2011-05-12 21:00,13,713.75,713.75,713.75,713.75,1
20110901|2011-05-12 23:30,13,716.75,717.25,716.75,717.25,7
20110901|2011-05-13 01:00,13,720,720,719.9,719.9,2
20110901|2011-05-13 02:00,13,724,724,724,724,1
20110901|2011-05-13 02:30,13,723.7,724.6,722.6,724.6,17
20110901|2011-05-13 03:00,13,725.25,725.25,724,724,13
20110901|2011-05-13 03:30,13,723.7,724.5,723.7,724,42
20110901|2011-05-13 04:00,13,724.4,724.4,724.4,724.4,10
20110901|2011-05-13 05:00,13,721.5,722.05,721.4,722.05,3
20110901|2011-05-13 06:30,13,717,717,717,717,2
20110901|2011-05-13 07:30,13,718,718,718,718,1
20110901|2011-05-13 08:00,13,718.25,719.5,718.25,719.5,10
20110901|2011-05-13 09:00,13,720,720,718.65,718.7,4
20110901|2011-05-13 10:00,13,720.5,721,719.5,719.5,11
20110901|2011-05-13 10:30,13,714.5,714.5,710.85,711.7,11
20110901|2011-05-13 11:00,13,708.65,708.65,705.6,705.6,26
20110901|2011-05-13 11:30,13,708.6,708.6,707.65,707.65,8
20110901|2011-05-13 12:00,13,711.1,711.55,709.65,709.65,33
20110901|2011-05-13 13:00,13,709.25,710.7,709.25,710.7,4
20110901|2011-05-13 14:30,13,708,708,707,707,7
20110901|2011-05-15 17:00,16,707.2,707.3,707.2,707.3,7
20110901|2011-05-15 19:00,16,711.1,711.1,710.7,710.7,2
20110901|2011-05-15 21:30,16,708.1,708.1,708.1,708.1,1
20110901|2011-05-15 22:00,16,710,710,710,710,1
20110901|2011-05-15 22:30,16,710,710,710,710,1
20110901|2011-05-15 23:30,16,708.1,708.1,708.1,708.1,1
20110901|2011-05-16 00:00,16,708.1,708.1,708.1,708.1,7
20110901|2011-05-16 01:00,16,708.3,708.3,708.3,708.3,1
20110901|2011-05-16 02:30,16,711.05,711.05,711.05,711.05,6
20110901|2011-05-16 03:00,16,711.05,711.05,711.05,711.05,23
20110901|2011-05-16 03:30,16,708.8,708.8,708.8,708.8,1
20110901|2011-05-16 04:30,16,708.5,708.5,708.5,708.5,2
20110901|2011-05-16 05:00,16,708.5,708.5,707.9,707.9,3
20110901|2011-05-16 06:00,16,711.8,712.75,711.45,712.75,14
20110901|2011-05-16 06:30,16,713.25,713.25,712.5,712.5,5
20110901|2011-05-16 07:00,16,714.15,715.7,711.95,711.95,16
20110901|2011-05-16 08:00,16,713.45,716.25,712.85,716.25,20
20110901|2011-05-16 08:30,16,715.15,716,715.15,715.3,3
20110901|2011-05-16 09:00,16,719.85,719.9,719.2,719.2,11
20110901|2011-05-16 09:30,16,718.3,719.3,718.3,719.3,9
20110901|2011-05-16 10:00,16,720,720.95,719,719,16
20110901|2011-05-16 10:30,16,717,717,716.7,717,10
20110901|2011-05-16 11:30,16,719.4,719.4,715,715.3,3
20110901|2011-05-16 12:00,16,715.1,717.3,715.1,717.3,5
20110901|2011-05-16 12:30,16,717.3,717.3,717.3,717.3,2
20110901|2011-05-16 13:00,16,717.45,718,716,716,22
20110901|2011-05-16 14:00,16,715.65,716,715.65,716,7
20110901|2011-05-16 14:30,16,715.5,717.25,713.7,713.7,28
20110901|2011-05-16 15:00,16,714.25,714.5,714,714,6
20110901|2011-05-16 16:00,16,714.65,714.65,714.65,714.65,4
20110901|2011-05-16 18:00,17,712.05,712.05,712.05,712.05,1
20110901|2011-05-16 19:00,17,712.3,714.55,712.25,714.55,6
20110901|2011-05-16 21:00,17,720.1,720.1,720.1,720.1,2
20110901|2011-05-16 21:30,17,720.2,720.2,720.2,720.2,4
20110901|2011-05-16 22:00,17,722.2,722.2,722.2,722.2,1
20110901|2011-05-17 03:00,17,716.2,716.95,715.7,715.7,30
20110901|2011-05-17 03:30,17,716.65,716.8,716.65,716.8,11
20110901|2011-05-17 04:00,17,718.1,720.6,718.1,720.6,19
20110901|2011-05-17 04:30,17,720.6,720.85,717.35,717.35,57
20110901|2011-05-17 06:00,17,719,719,718.75,718.75,11
20110901|2011-05-17 06:30,17,717.75,719.5,717.75,719.5,7
20110901|2011-05-17 07:00,17,717.1,717.1,715.35,715.35,4
20110901|2011-05-17 07:30,17,713.75,714.1,711.15,711.45,72
20110901|2011-05-17 08:00,17,713.65,713.65,712.6,712.6,4
20110901|2011-05-17 08:30,17,711.85,714,709.7,713.2,46
20110901|2011-05-17 09:00,17,715.2,716.8,715.2,716.75,47
20110901|2011-05-17 09:30,17,712.15,712.7,711.4,711.4,11
20110901|2011-05-17 10:00,17,711.3,711.3,708.8,710.3,5
20110901|2011-05-17 10:30,17,708.15,708.15,708,708,27
20110901|2011-05-17 11:00,17,710,713,710,713,2
20110901|2011-05-17 11:30,17,716.1,716.8,715,716.5,17
20110901|2011-05-17 12:00,17,716.5,719.9,716.5,717.15,33
20110901|2011-05-17 12:30,17,719,719.1,718.95,719,20
20110901|2011-05-17 13:00,17,719.5,719.5,719.5,719.5,1
20110901|2011-05-17 17:30,18,723,723,723,723,2
20110901|2011-05-17 23:00,18,723.45,723.45,722.8,723.05,30
20110901|2011-05-17 23:30,18,723.5,723.5,723.5,723.5,30
20110901|2011-05-18 00:00,18,724,724,724,724,1
20110901|2011-05-18 01:30,18,726.5,726.5,726.5,726.5,1
20110901|2011-05-18 02:00,18,727,727,727,727,2
20110901|2011-05-18 02:30,18,729.95,733.05,729,733,43
20110901|2011-05-18 03:00,18,734.85,734.85,734.85,734.85,2
20110901|2011-05-18 05:00,18,731,731,731,731,1
20110901|2011-05-18 06:00,18,732.85,734,732.85,734,4
20110901|2011-05-18 06:30,18,732.25,732.25,732.25,732.25,2
20110901|2011-05-18 07:30,18,730.5,730.5,730.5,730.5,1
20110901|2011-05-18 08:00,18,729,734.1,729,734.1,4
20110901|2011-05-18 08:30,18,734.9,734.9,731.8,731.8,6
20110901|2011-05-18 09:00,18,732.25,734,730.6,733.05,29
20110901|2011-05-18 10:00,18,732.25,732.25,732.25,732.25,1
20110901|2011-05-18 10:30,18,739,739,739,739,1
20110901|2011-05-18 11:00,18,738.7,738.7,738.7,738.7,1
20110901|2011-05-18 11:30,18,739.25,739.25,739.25,739.25,2
20110901|2011-05-18 12:00,18,737,737,736.5,736.5,2
20110901|2011-05-18 12:30,18,737,737,737,737,1
20110901|2011-05-18 13:00,18,736.2,736.2,736.2,736.2,2
20110901|2011-05-18 13:30,18,734.2,735.75,734.2,735.75,5
20110901|2011-05-18 14:30,18,735,735.05,734.5,734.5,4
20110901|2011-05-18 19:30,19,740.65,740.65,740.65,740.65,1
20110901|2011-05-18 20:30,19,740.65,740.65,740.65,740.65,1
20110901|2011-05-19 03:00,19,729.85,729.85,729.2,729.2,3
20110901|2011-05-19 03:30,19,728,728,725.95,725.95,6
20110901|2011-05-19 04:00,19,727.3,727.8,727.3,727.8,2
20110901|2011-05-19 06:30,19,737.7,737.7,737.7,737.7,5
20110901|2011-05-19 07:00,19,737.3,737.3,734,734.75,7
20110901|2011-05-19 07:30,19,734.75,737,734.75,737,32
20110901|2011-05-19 08:00,19,736.9,736.9,733.8,733.8,17
20110901|2011-05-19 08:30,19,736.45,737.5,736.45,736.5,15
20110901|2011-05-19 09:00,19,737,737,737,737,10
20110901|2011-05-19 09:30,19,738.25,738.5,733.95,733.95,25
20110901|2011-05-19 10:00,19,730.85,732,729.5,731,36
20110901|2011-05-19 10:30,19,731,732,726.4,727,33
20110901|2011-05-19 11:00,19,730.5,733,730.5,733,5
20110901|2011-05-19 11:30,19,731.9,731.95,730,730,6
20110901|2011-05-19 12:00,19,729.95,731.25,729.95,731.25,5
20110901|2011-05-19 12:30,19,730.5,730.5,730.5,730.5,2
20110901|2011-05-19 13:00,19,729.9,729.9,729.9,729.9,1
20110901|2011-05-19 13:30,19,726.75,726.75,726.75,726.75,1
20110901|2011-05-19 14:30,19,729.55,729.55,729.55,729.55,1
20110901|2011-05-19 15:00,19,730,730,730,730,3
20110901|2011-05-19 15:30,19,729.45,729.45,726.45,726.45,22
20110901|2011-05-19 17:30,20,728.9,728.9,728.9,728.9,1
20110901|2011-05-19 21:00,20,729.2,729.2,729.2,729.2,1
20110901|2011-05-20 01:00,20,730,730.9,730,730.9,3
20110901|2011-05-20 01:30,20,731,731,731,731,1
20110901|2011-05-20 02:00,20,734.05,735,734.05,735,2
20110901|2011-05-20 02:30,20,735.35,735.35,735.35,735.35,1
20110901|2011-05-20 03:30,20,733.8,733.8,733.75,733.75,5
20110901|2011-05-20 06:00,20,730.1,730.1,730.1,730.1,1
20110901|2011-05-20 07:00,20,732.3,732.3,732,732,2
20110901|2011-05-20 07:30,20,731,731.55,731,731.5,11
20110901|2011-05-20 08:00,20,735.2,735.2,731.45,732,10
20110901|2011-05-20 08:30,20,729.4,729.4,728,728,10
20110901|2011-05-20 09:30,20,732.1,732.1,732.1,732.1,1
20110901|2011-05-20 10:00,20,739.95,740,739.95,740,3
20110901|2011-05-20 10:30,20,739.7,739.7,736.2,736.85,8
20110901|2011-05-20 11:00,20,736.7,739.9,736.7,739.9,4
20110901|2011-05-20 11:30,20,738,738,736,736,3
20110901|2011-05-20 12:00,20,734.7,734.7,734.5,734.5,14
20110901|2011-05-20 12:30,20,737.65,737.65,737,737.35,3
20110901|2011-05-20 13:00,20,737.95,738.35,737.95,738.2,4
20110901|2011-05-22 17:00,23,739.9,739.9,739.9,739.9,4
20110901|2011-05-22 19:00,23,739.9,739.95,739.9,739.95,2
20110901|2011-05-22 20:30,23,736.6,736.6,736.6,736.6,3
20110901|2011-05-22 22:00,23,733.5,733.5,733.5,733.5,1
20110901|2011-05-23 01:00,23,730.35,730.35,730.35,730.35,1
20110901|2011-05-23 01:30,23,732,732,732,732,1
20110901|2011-05-23 02:00,23,729,729,726.25,726.25,5
20110901|2011-05-23 02:30,23,727.75,727.75,726.25,727.75,5
20110901|2011-05-23 03:00,23,732,733,732,733,6
20110901|2011-05-23 03:30,23,729.25,729.25,729.25,729.25,2
20110901|2011-05-23 04:00,23,729,729,724.6,724.6,8
20110901|2011-05-23 04:30,23,725.9,725.9,725.9,725.9,1
20110901|2011-05-23 05:00,23,726.95,726.95,726.95,726.95,1
20110901|2011-05-23 07:00,23,723.9,726.25,723.9,726.25,10
20110901|2011-05-23 07:30,23,725.95,725.95,723.8,723.8,38
20110901|2011-05-23 08:00,23,726,726,725,726,3
20110901|2011-05-23 08:30,23,726.1,728.5,726.05,726.05,8
20110901|2011-05-23 09:30,23,728.5,728.5,727.5,727.9,9
20110901|2011-05-23 10:00,23,726.95,728.65,726.7,728.65,12
20110901|2011-05-23 10:30,23,728.5,729.15,728.35,729.15,7
20110901|2011-05-23 11:00,23,730,730.5,728.5,730.3,36
20110901|2011-05-23 11:30,23,730.7,733.85,730.7,733.65,20
20110901|2011-05-23 12:00,23,733.45,733.45,733.45,733.45,1
20110901|2011-05-23 13:30,23,733,733,733,733,2
20110901|2011-05-23 19:30,24,733.6,733.6,733.6,733.6,1
20110901|2011-05-23 20:30,24,734.25,734.25,734.25,734.25,1
20110901|2011-05-23 21:00,24,732.25,732.25,732.25,732.25,1
20110901|2011-05-24 01:00,24,733.95,735,733.95,735,11
20110901|2011-05-24 01:30,24,734.75,734.75,734.75,734.75,10
20110901|2011-05-24 02:00,24,734.25,734.25,734,734,15
20110901|2011-05-24 02:30,24,732.55,732.55,732,732,37
20110901|2011-05-24 03:00,24,731,736.5,731,736.5,21
20110901|2011-05-24 03:30,24,736.5,737.3,736.5,737.3,11
20110901|2011-05-24 04:00,24,736.5,736.5,735.6,735.65,17
20110901|2011-05-24 04:30,24,737.2,737.2,737.2,737.2,2
20110901|2011-05-24 06:00,24,737,737,736,736,3
20110901|2011-05-24 06:30,24,734.25,734.25,734.25,734.25,1
20110901|2011-05-24 07:00,24,732.8,733.55,732.8,733.55,2
20110901|2011-05-24 07:30,24,734,734,733,733,31
20110901|2011-05-24 08:00,24,738,740.4,737.45,739.3,56
20110901|2011-05-24 08:30,24,738.45,745,738.45,745,61
20110901|2011-05-24 09:00,24,744.15,745.1,742,742.55,75
20110901|2011-05-24 09:30,24,742.25,742.25,740.05,740.05,8
20110901|2011-05-24 10:00,24,742,743,738.85,739.55,27
20110901|2011-05-24 10:30,24,740.25,740.25,737.7,737.7,29
20110901|2011-05-24 11:00,24,737.6,739.1,737.55,738.8,30
20110901|2011-05-24 11:30,24,737.05,737.15,737.05,737.15,12
20110901|2011-05-24 12:00,24,737.05,737.9,736.85,736.85,21
20110901|2011-05-24 12:30,24,738.85,738.85,738.85,738.85,1
20110901|2011-05-24 13:00,24,736.85,738.7,736.85,738.7,5
20110901|2011-05-24 13:30,24,740.7,742,740.7,742,25
20110901|2011-05-24 14:30,24,741.6,741.6,740,740,2
20110901|2011-05-24 15:30,24,738,738,738,738,1
20110901|2011-05-24 17:30,25,738,738,738,738,1
20110901|2011-05-24 21:30,25,740.9,740.9,740.9,740.9,1
20110901|2011-05-24 23:00,25,738.1,738.1,738.1,738.1,2
20110901|2011-05-24 23:30,25,736.5,736.8,736.5,736.55,3
20110901|2011-05-25 00:00,25,736.3,736.3,736.3,736.3,1
20110901|2011-05-25 00:30,25,736.35,736.35,736.35,736.35,40
20110901|2011-05-25 01:30,25,736.4,737.4,736.4,737.4,4
20110901|2011-05-25 02:00,25,737.85,737.85,737.85,737.85,1
20110901|2011-05-25 02:30,25,738.9,738.95,738.9,738.95,2
20110901|2011-05-25 03:00,25,737.5,737.55,737.05,737.1,6
20110901|2011-05-25 03:30,25,737.1,740,737.1,740,5
20110901|2011-05-25 04:00,25,740,743.65,740,743.65,24
20110901|2011-05-25 04:30,25,745,746.85,743.7,744.45,25
20110901|2011-05-25 05:00,25,745.3,745.55,744.4,744.65,9
20110901|2011-05-25 05:30,25,743.9,744.25,743.9,744.25,4
20110901|2011-05-25 06:00,25,744.15,744.95,743.8,744.5,6
20110901|2011-05-25 06:30,25,744.5,746,744.5,746,11
20110901|2011-05-25 07:00,25,744.4,745,744.35,745,5
20110901|2011-05-25 07:30,25,745.7,746.55,743.8,744.85,53
20110901|2011-05-25 08:00,25,746.05,746.05,745.35,746,34
20110901|2011-05-25 08:30,25,746,747.1,745.5,746.35,43
20110901|2011-05-25 09:00,25,745.85,747.9,745,747.9,14
20110901|2011-05-25 09:30,25,747.6,748.9,746.5,748.25,17
20110901|2011-05-25 10:00,25,749,752.85,748.9,750.95,131
20110901|2011-05-25 10:30,25,750.75,751.75,747.6,748.45,71
20110901|2011-05-25 11:00,25,748.5,748.5,746,746.95,49
20110901|2011-05-25 11:30,25,747.5,749.9,747.5,749.9,14
20110901|2011-05-25 12:00,25,750.25,753.5,748.8,750.7,32
20110901|2011-05-25 12:30,25,751,751,750.5,750.5,4
20110901|2011-05-25 13:00,25,751.05,751.9,751.05,751.9,4
20110901|2011-05-25 14:00,25,750.9,750.9,750.9,750.9,8
20110901|2011-05-25 14:30,25,750.35,750.35,750.25,750.3,10
20110901|2011-05-25 15:00,25,750,750,750,750,1
20110901|2011-05-25 15:30,25,750.9,751.25,750.9,751.25,9
20110901|2011-05-25 17:30,26,752,752.9,752,752.9,6
20110901|2011-05-25 18:30,26,751,751,751,751,1
20110901|2011-05-25 19:00,26,751,751,751,751,1
20110901|2011-05-25 19:30,26,751,751,751,751,12
20110901|2011-05-25 20:30,26,752.1,752.1,751.5,751.5,2
20110901|2011-05-25 22:00,26,752.65,752.65,752.65,752.65,1
20110901|2011-05-25 23:00,26,752.65,752.7,751.8,751.8,10
20110901|2011-05-25 23:30,26,751.8,753.1,751.45,753.1,6
20110901|2011-05-26 01:00,26,750.6,751.5,750.6,751.5,3
20110901|2011-05-26 01:30,26,752.1,752.9,750.6,751.35,36
20110901|2011-05-26 02:00,26,751.9,752.85,750.85,752.85,41
20110901|2011-05-26 02:30,26,752.95,755.8,752.95,752.95,34
20110901|2011-05-26 03:00,26,751.25,751.25,750,750,65
20110901|2011-05-26 03:30,26,750,750,746.65,747,87
20110901|2011-05-26 04:00,26,747,749.6,745.3,749.6,81
20110901|2011-05-26 04:30,26,747.55,750,747.5,750,58
20110901|2011-05-26 05:00,26,747.9,749.5,747.75,749.4,50
20110901|2011-05-26 05:30,26,749.4,749.55,748.15,749.55,30
20110901|2011-05-26 06:00,26,749.55,749.55,747,747.5,81
20110901|2011-05-26 06:30,26,748.55,748.6,747.9,748.6,10
20110901|2011-05-26 07:00,26,748.6,751.5,747,749,68
20110901|2011-05-26 07:30,26,750,758.65,747.9,758.15,186
20110901|2011-05-26 08:00,26,758.15,758.7,753.85,753.9,176
20110901|2011-05-26 08:30,26,755,757,748.5,749,143
20110901|2011-05-26 09:00,26,748.5,753.9,748.5,752.95,74
20110901|2011-05-26 09:30,26,753.6,754.45,749.95,751.85,53
20110901|2011-05-26 10:00,26,750.7,753,748,751.4,66
20110901|2011-05-26 10:30,26,751.35,754,750,753.9,67
20110901|2011-05-26 11:00,26,753,755.15,752.1,755.15,22
20110901|2011-05-26 11:30,26,755.2,759.5,753.6,759.5,100
20110901|2011-05-26 12:00,26,759.5,759.95,756,756.3,61
20110901|2011-05-26 12:30,26,757,758.75,756,758.75,13
20110901|2011-05-26 13:00,26,758.15,758.15,755.5,755.5,3
20110901|2011-05-26 13:30,26,755,758,754.95,755.1,21
20110901|2011-05-26 14:00,26,756.2,759.05,755,757.05,14
20110901|2011-05-26 14:30,26,756.9,758.2,756.9,758.2,5
20110901|2011-05-26 15:00,26,755.8,755.8,755.8,755.8,2
20110901|2011-05-26 17:30,27,755,755,755,755,1
20110901|2011-05-26 18:00,27,755.2,755.2,754.4,754.4,6
20110901|2011-05-26 18:30,27,757.15,757.15,756.5,756.5,6
20110901|2011-05-26 19:00,27,758.1,758.1,756.25,757.15,13
20110901|2011-05-26 19:30,27,758.95,758.95,758.2,758.55,21
20110901|2011-05-26 20:00,27,758.3,758.95,757.5,758.95,23
20110901|2011-05-26 20:30,27,758.95,758.95,758.95,758.95,10
20110901|2011-05-26 21:00,27,758.85,758.85,757.05,757.05,46
20110901|2011-05-26 21:30,27,757.05,758.3,756.4,758.3,13
20110901|2011-05-26 22:00,27,758.25,758.25,758.25,758.25,2
20110901|2011-05-26 22:30,27,758.25,758.25,757.5,757.5,2
20110901|2011-05-26 23:00,27,758.25,758.25,757.55,757.75,7
20110901|2011-05-26 23:30,27,757.75,758.25,757.75,758.25,11
20110901|2011-05-27 00:00,27,758.25,758.85,757.75,758.85,8
20110901|2011-05-27 00:30,27,758.5,759.05,757.8,757.8,5
20110901|2011-05-27 01:00,27,757.75,759.05,757.75,758.15,14
20110901|2011-05-27 01:30,27,758.25,758.3,758.05,758.05,21
20110901|2011-05-27 02:00,27,758,758.1,755.05,755.05,15
20110901|2011-05-27 02:30,27,757.2,757.25,756.95,757.25,13
20110901|2011-05-27 03:00,27,757.5,757.85,757.05,757.6,23
20110901|2011-05-27 03:30,27,758.6,758.6,755.1,756,103
20110901|2011-05-27 04:00,27,756,756,756,756,4
20110901|2011-05-27 04:30,27,756.6,757.5,756.6,757,53
20110901|2011-05-27 05:00,27,756.95,757.9,756.95,757.9,30
20110901|2011-05-27 05:30,27,758.9,760.05,756.15,756.15,75
20110901|2011-05-27 06:00,27,757.95,757.95,752.75,755.75,80
20110901|2011-05-27 06:30,27,755.75,757.3,755.5,757.3,15
20110901|2011-05-27 07:00,27,757.2,759.2,756.2,759.2,109
20110901|2011-05-27 07:30,27,759.2,761.7,758.8,760,184
20110901|2011-05-27 08:00,27,760,760.7,756.55,759,138
20110901|2011-05-27 08:30,27,758.6,761.65,758.5,760.2,153
20110901|2011-05-27 09:00,27,760,761.95,760,760.15,152
20110901|2011-05-27 09:30,27,759.75,762.15,758.35,761.75,77
20110901|2011-05-27 10:00,27,761.55,762.45,758.85,760,73
20110901|2011-05-27 10:30,27,760.2,762.8,760.2,761.5,168
20110901|2011-05-27 11:00,27,761.05,761.05,758.9,759.85,90
20110901|2011-05-27 11:30,27,760.6,763.05,758.65,761.4,88
20110901|2011-05-27 12:00,27,761.4,763.45,760.3,762.25,44
20110901|2011-05-27 12:30,27,762.45,762.9,761.8,761.8,12
20110901|2011-05-27 13:00,27,761,762,761,761.95,14
20110901|2011-05-27 13:30,27,761.05,761.2,758.95,758.95,41
20110901|2011-05-27 14:00,27,759.1,761.6,759.1,761.6,25
20110901|2011-05-27 14:30,27,761.6,762.75,760.15,762.75,4
20110901|2011-05-27 15:00,27,760.75,762.55,760.75,762.55,3
20110901|2011-05-27 15:30,27,762.55,762.55,762.55,762.55,3
20110901|2011-05-29 17:00,31,762.8,762.8,762.8,762.8,2
20110901|2011-05-29 17:30,31,762.15,763.8,762.15,763.8,2
20110901|2011-05-29 19:00,31,762.9,762.9,762.2,762.2,6
20110901|2011-05-29 19:30,31,762.3,762.3,762.15,762.15,4
20110901|2011-05-29 20:00,31,762.1,762.1,761.55,761.55,15
20110901|2011-05-29 20:30,31,762,762,761.55,761.6,3
20110901|2011-05-29 21:00,31,761.55,761.55,761.55,761.55,1
20110901|2011-05-29 21:30,31,761.55,761.65,761.55,761.55,3
20110901|2011-05-29 22:30,31,761.55,761.55,761.55,761.55,2
20110901|2011-05-29 23:00,31,762.15,762.15,762.15,762.15,1
20110901|2011-05-29 23:30,31,761.55,761.55,761.35,761.35,6
20110901|2011-05-30 01:00,31,760.5,762.1,760.45,762.1,4
20110901|2011-05-30 01:30,31,761.3,761.3,760,760,4
20110901|2011-05-30 02:00,31,760.05,761.75,760.05,761.75,3
20110901|2011-05-30 02:30,31,761.65,761.65,761.65,761.65,1
20110901|2011-05-30 03:00,31,762.05,762.15,759.55,761.4,33
20110901|2011-05-30 03:30,31,762.05,762.05,761.05,762,17
20110901|2011-05-30 04:00,31,759.85,759.85,758.65,759,44
20110901|2011-05-30 04:30,31,759.35,759.35,759.35,759.35,1
20110901|2011-05-30 05:00,31,759.8,759.8,759.8,759.8,2
20110901|2011-05-30 05:30,31,760.15,760.15,760.15,760.15,3
20110901|2011-05-30 06:00,31,760.3,760.3,760.3,760.3,2
20110901|2011-05-30 06:30,31,762.95,763.7,761.95,763.65,10
20110901|2011-05-30 07:00,31,761.05,761.75,760.2,761.75,13
20110901|2011-05-30 07:30,31,760.35,760.35,759.75,759.8,28
20110901|2011-05-30 08:00,31,760,761,760,761,3
20110901|2011-05-30 08:30,31,761.85,761.85,761.2,761.2,5
20110901|2011-05-30 09:00,31,761.5,761.75,760.9,760.9,25
20110901|2011-05-30 09:30,31,761,761,761,761,2
20110901|2011-05-30 10:00,31,762,763.25,761.55,762.95,12
20110901|2011-05-30 10:30,31,761.55,761.55,760.45,760.45,23
20110901|2011-05-30 11:30,31,762.1,762.1,760.75,760.75,6
20110901|2011-05-30 19:00,31,761.8,762.05,761.65,762.05,3
20110901|2011-05-30 19:30,31,761.7,762,761.65,762,22
20110901|2011-05-30 20:00,31,763,763,763,763,1
20110901|2011-05-30 20:30,31,762.5,763.2,762,763.2,17
20110901|2011-05-30 21:00,31,763.2,763.2,760.8,760.8,10
20110901|2011-05-30 21:30,31,760.8,762.3,760,760.05,17
20110901|2011-05-30 22:00,31,762.3,763,762.3,763,4
20110901|2011-05-30 22:30,31,761.55,763,761.55,763,10
20110901|2011-05-30 23:00,31,762.9,762.9,762.9,762.9,1
20110901|2011-05-30 23:30,31,763.7,763.7,763.7,763.7,3
20110901|2011-05-31 00:00,31,764.4,765,764.4,764.65,24
20110901|2011-05-31 00:30,31,764.9,765.25,763.25,765.25,11
20110901|2011-05-31 01:00,31,765.25,765.25,764.4,764.45,14
20110901|2011-05-31 01:30,31,763.4,765.55,762.55,762.95,11
20110901|2011-05-31 02:00,31,764,769.75,763.25,769.2,185
20110901|2011-05-31 02:30,31,769.2,771.3,769.2,771.05,155
20110901|2011-05-31 03:00,31,771.5,775.5,771.5,773.25,224
20110901|2011-05-31 03:30,31,773.35,775.9,773.15,775.5,104
20110901|2011-05-31 04:00,31,776,776.05,774.25,776.05,59
20110901|2011-05-31 04:30,31,775,775,770.6,771.6,120
20110901|2011-05-31 05:00,31,772.45,776,771.55,775.6,38
20110901|2011-05-31 05:30,31,775.5,780,775.35,777.5,214
20110901|2011-05-31 06:00,31,777.35,778.7,776.65,777.5,44
20110901|2011-05-31 06:30,31,776.95,778.05,776,776.75,78
20110901|2011-05-31 07:00,31,776.1,779.1,776.1,777.45,134
20110901|2011-05-31 07:30,31,778.15,784.3,776,777.05,435
20110901|2011-05-31 08:00,31,777.5,781.45,777.1,778.3,216
20110901|2011-05-31 08:30,31,778.3,781.4,777,779.25,105
20110901|2011-05-31 09:00,31,779.3,781.9,776.5,780.9,136
20110901|2011-05-31 09:30,31,780.9,787,780,783.95,300
20110901|2011-05-31 10:00,31,784.1,784.65,782.9,783.65,213
20110901|2011-05-31 10:30,31,784.2,784.45,781,783,119
20110901|2011-05-31 11:00,31,782.85,783,775.5,779.5,302
20110901|2011-05-31 11:30,31,779.5,781.65,777.8,781.4,246
20110901|2011-05-31 12:00,31,781.4,781.6,777.55,779.7,157
20110901|2011-05-31 12:30,31,778.6,780.5,778.55,780,46
20110901|2011-05-31 13:00,31,780.1,780.8,780,780,39
20110901|2011-05-31 13:30,31,779.1,780.3,779,780.3,28
20110901|2011-05-31 14:00,31,780.3,780.3,777.4,777.4,53
20110901|2011-05-31 14:30,31,777.15,778.1,776.9,777.55,42
20110901|2011-05-31 15:00,31,777.55,779.25,777.55,779,7
20110901|2011-05-31 15:30,31,779.65,779.65,779.05,779.05,4
20110901|2011-05-31 16:00,31,779,779.05,779,779.05,10
20110901|2011-05-31 17:00,1,780.5,780.5,780.5,780.5,1
20110901|2011-05-31 17:30,1,781.25,781.25,781.25,781.25,4
20110901|2011-05-31 18:00,1,781.25,781.25,781.25,781.25,4
20110901|2011-05-31 18:30,1,778.45,778.45,778.4,778.45,7
20110901|2011-05-31 19:00,1,778.45,778.45,776.5,776.5,8
20110901|2011-05-31 19:30,1,778.25,778.25,777.7,778.25,9
20110901|2011-05-31 20:00,1,777.2,778,777.2,778,5
20110901|2011-05-31 20:30,1,778.2,782,777.7,782,14
20110901|2011-05-31 21:00,1,780.4,780.4,780.4,780.4,1
20110901|2011-05-31 21:30,1,779.5,779.5,779.5,779.5,1
20110901|2011-05-31 22:00,1,777,778.6,777,777,10
20110901|2011-05-31 22:30,1,777,777,776.95,776.95,7
20110901|2011-05-31 23:30,1,778.65,778.65,778.65,778.65,1
20110901|2011-06-01 00:30,1,776.55,777,776.5,777,7
20110901|2011-06-01 01:00,1,779.55,779.55,777.5,777.5,13
20110901|2011-06-01 01:30,1,778,778,778,778,2
20110901|2011-06-01 02:00,1,778.95,778.95,777.55,777.55,12
20110901|2011-06-01 02:30,1,778.5,779.05,778.5,779,45
20110901|2011-06-01 03:00,1,779,779.15,778,779.15,36
20110901|2011-06-01 03:30,1,778.55,778.55,773.1,774,164
20110901|2011-06-01 04:00,1,774.65,775.35,773.55,775.35,94
20110901|2011-06-01 04:30,1,775.05,779.75,775.05,776.35,122
20110901|2011-06-01 05:00,1,778.2,779.55,774.8,777.75,58
20110901|2011-06-01 05:30,1,777.9,778.6,776.5,778.2,25
20110901|2011-06-01 06:00,1,778.2,780.45,776.45,779.9,62
20110901|2011-06-01 06:30,1,780.3,781.8,779.3,781.35,77
20110901|2011-06-01 07:00,1,781,783,780,782,89
20110901|2011-06-01 07:30,1,782.95,783.65,781.05,781.35,120
20110901|2011-06-01 08:00,1,782.6,784.8,780.95,784,153
20110901|2011-06-01 08:30,1,783.75,784.8,783.25,783.55,85
20110901|2011-06-01 09:00,1,784.3,784.3,778.15,780.05,538
20110901|2011-06-01 09:30,1,779.65,784.8,779.6,784.55,204
20110901|2011-06-01 10:00,1,784.55,787.4,784.15,787.3,230
20110901|2011-06-01 10:30,1,787.45,791.25,786.95,788.95,268
20110901|2011-06-01 11:00,1,788.6,789.3,780.7,782.3,217
20110901|2011-06-01 11:30,1,783.1,784.8,778.5,778.5,158
20110901|2011-06-01 12:00,1,778.5,781,778.5,778.6,98
20110901|2011-06-01 12:30,1,778.6,782,778.55,780.55,55
20110901|2011-06-01 13:00,1,781,781,778.15,779.6,45
20110901|2011-06-01 13:30,1,779.25,779.25,777.85,778.5,32
20110901|2011-06-01 14:00,1,778.55,779.25,776.45,776.45,29
20110901|2011-06-01 14:30,1,776.45,776.7,771.6,776,134
20110901|2011-06-01 15:00,1,776.5,776.85,773.2,774,21
20110901|2011-06-01 15:30,1,773.75,774,772.85,772.85,15
20110901|2011-06-01 16:00,1,772.2,772.2,771.1,771.1,22
20110901|2011-06-01 17:00,2,778.35,778.35,774.25,774.25,12
20110901|2011-06-01 17:30,2,772,772,772,772,1
20110901|2011-06-01 18:00,2,773.35,773.35,772.05,772.05,11
20110901|2011-06-01 18:30,2,771.25,773.4,771.25,773.4,11
20110901|2011-06-01 19:00,2,773.55,774.65,773,773,33
20110901|2011-06-01 19:30,2,773,773,773,773,1
20110901|2011-06-01 20:00,2,773,773,771.2,771.2,31
20110901|2011-06-01 20:30,2,771.25,772.05,771.25,772.05,3
20110901|2011-06-01 21:00,2,772.05,772.05,770.65,772,8
20110901|2011-06-01 21:30,2,771.65,773.05,771.65,772.1,10
20110901|2011-06-01 22:30,2,773.95,774,773,773,36
20110901|2011-06-01 23:00,2,773,774,773,774,6
20110901|2011-06-01 23:30,2,773,773,773,773,1
20110901|2011-06-02 00:00,2,773.25,773.4,772.05,773,7
20110901|2011-06-02 00:30,2,773,774.95,773,774.95,6
20110901|2011-06-02 01:00,2,774.2,774.4,774,774.3,11
20110901|2011-06-02 01:30,2,774.85,775,774,775,20
20110901|2011-06-02 02:00,2,775.3,775.3,775.3,775.3,1
20110901|2011-06-02 02:30,2,775,775.15,774.9,775,9
20110901|2011-06-02 03:00,2,774.65,774.65,770.6,771.3,67
20110901|2011-06-02 03:30,2,771.3,773.3,770.95,773.3,87
20110901|2011-06-02 04:00,2,773.3,774.95,772.5,772.5,38
20110901|2011-06-02 04:30,2,772.05,774.5,772.05,774.5,7
20110901|2011-06-02 05:00,2,775,777.15,775,777,89
20110901|2011-06-02 05:30,2,777,780.2,777,778.5,65
20110901|2011-06-02 06:00,2,778.65,779,777.55,777.95,49
20110901|2011-06-02 06:30,2,777.75,778,776.8,776.8,44
20110901|2011-06-02 07:00,2,776.05,776.05,774,774.05,68
20110901|2011-06-02 07:30,2,773.3,777.55,773.1,776.1,202
20110901|2011-06-02 08:00,2,775,776.5,774.3,775.05,41
20110901|2011-06-02 08:30,2,774.8,776.45,772.6,775.1,143
20110901|2011-06-02 09:00,2,774.3,779.3,774,774.95,275
20110901|2011-06-02 09:30,2,774.95,777,774.75,776.15,92
20110901|2011-06-02 10:00,2,775.95,776,768.95,769.15,231
20110901|2011-06-02 10:30,2,768.75,773.7,768.55,773.2,162
20110901|2011-06-02 11:00,2,772.3,773.7,766.2,767.6,302
20110901|2011-06-02 11:30,2,767.3,771.45,767.05,769.2,158
20110901|2011-06-02 12:00,2,769.2,772.7,769.2,771.8,51
20110901|2011-06-02 12:30,2,772,772.65,769.7,772.15,63
20110901|2011-06-02 13:00,2,771.6,772.95,769.8,769.8,19
20110901|2011-06-02 13:30,2,771.25,771.4,771.25,771.4,2
20110901|2011-06-02 14:00,2,772.3,772.35,770.3,772.35,22
20110901|2011-06-02 14:30,2,772.7,773,770.95,772.1,23
20110901|2011-06-02 15:00,2,773.05,773.15,773.05,773.15,6
20110901|2011-06-02 17:00,3,770.4,770.4,764.25,764.25,29
20110901|2011-06-02 17:30,3,763.15,765,761.5,763,27
20110901|2011-06-02 18:00,3,763.8,764.9,763.7,763.7,4
20110901|2011-06-02 18:30,3,764.3,764.9,764.3,764.9,2
20110901|2011-06-02 19:00,3,764.3,765.55,764.3,765.2,3
20110901|2011-06-02 19:30,3,766.5,767,766.45,766.8,20
20110901|2011-06-02 20:00,3,765.5,766,765,765,17
20110901|2011-06-02 20:30,3,765,765,765,765,2
20110901|2011-06-02 21:00,3,765.3,765.3,765.3,765.3,1
20110901|2011-06-02 21:30,3,765,766.8,765,766.8,11
20110901|2011-06-02 22:00,3,766.85,767.5,766.85,767.5,12
20110901|2011-06-02 22:30,3,767,767,767,767,1
20110901|2011-06-02 23:00,3,768.3,768.3,766.65,766.65,14
20110901|2011-06-02 23:30,3,767.8,767.85,765.45,765.45,10
20110901|2011-06-03 00:00,3,766.3,767.85,766.3,767.85,11
20110901|2011-06-03 00:30,3,766.4,768.2,766.4,767.4,25
20110901|2011-06-03 01:00,3,767.05,769.35,766.2,769.35,17
20110901|2011-06-03 01:30,3,768.65,769.35,768.45,769.35,19
20110901|2011-06-03 02:00,3,769.05,769.5,766.35,768,80
20110901|2011-06-03 02:30,3,768.2,769.7,768.2,769.3,9
20110901|2011-06-03 03:00,3,769.65,772.4,769.65,772.25,52
20110901|2011-06-03 03:30,3,772.2,774.5,770.1,774.4,71
20110901|2011-06-03 04:00,3,773.8,773.8,770.3,770.3,46
20110901|2011-06-03 04:30,3,770.3,770.3,767.35,768.5,48
20110901|2011-06-03 05:00,3,768.95,768.95,765.9,766.9,90
20110901|2011-06-03 05:30,3,766.85,767.15,766.5,767.15,20
20110901|2011-06-03 06:00,3,768.2,771.45,766.85,771.15,65
20110901|2011-06-03 06:30,3,771.45,773.05,771,771.55,83
20110901|2011-06-03 07:00,3,770.65,773.75,770.15,772.5,62
20110901|2011-06-03 07:30,3,774,774.4,767.55,768.75,224
20110901|2011-06-03 08:00,3,768.95,774.85,768.95,772.65,148
20110901|2011-06-03 08:30,3,773,777.65,771.75,777,215
20110901|2011-06-03 09:00,3,776.95,785.25,776.1,782,321
20110901|2011-06-03 09:30,3,781.7,782.5,779.35,781.8,148
20110901|2011-06-03 10:00,3,782.25,782.95,780,780.5,122
20110901|2011-06-03 10:30,3,781.4,782.7,778.8,782.05,135
20110901|2011-06-03 11:00,3,782.25,783.15,780.95,783.05,55
20110901|2011-06-03 11:30,3,782.75,786,782.6,786,197
20110901|2011-06-03 12:00,3,785.95,786.6,784.4,784.8,93
20110901|2011-06-03 12:30,3,785.5,787.75,784.9,787.05,25
20110901|2011-06-03 13:00,3,785.8,786.5,784.95,786.2,69
20110901|2011-06-03 13:30,3,785.65,785.85,782.75,784.5,42
20110901|2011-06-03 14:00,3,783.75,784.45,781.8,784.45,14
20110901|2011-06-03 14:30,3,784.5,786.75,784.05,785.85,12
20110901|2011-06-03 15:00,3,782.35,786.45,782.35,786.45,8
20110901|2011-06-03 15:30,3,783.25,783.25,783.25,783.25,2
20110901|2011-06-05 17:00,6,783.85,783.85,783.85,783.85,3
20110901|2011-06-05 17:30,6,783.85,783.85,783.85,783.85,1
20110901|2011-06-05 18:00,6,783.9,783.9,783.85,783.85,2
20110901|2011-06-05 18:30,6,783.9,785.35,783.9,785.35,12
20110901|2011-06-05 19:00,6,785.35,785.35,784.75,784.75,5
20110901|2011-06-05 19:30,6,785.2,786.9,785.2,786.9,11
20110901|2011-06-05 20:00,6,787,788.3,786.55,786.55,19
20110901|2011-06-05 20:30,6,787.55,787.55,787,787.2,3
20110901|2011-06-05 21:00,6,787.1,787.2,787.05,787.05,11
20110901|2011-06-05 21:30,6,788.4,789.45,788.4,789.45,6
20110901|2011-06-05 22:30,6,789.5,790.65,789.3,790.65,26
20110901|2011-06-05 23:00,6,789.15,790.9,789.15,790.9,10
20110901|2011-06-06 00:00,6,790.85,790.85,789.45,789.45,10
20110901|2011-06-06 00:30,6,789.9,789.9,789.15,789.5,8
20110901|2011-06-06 01:00,6,789.5,789.9,784.75,788.5,132
20110901|2011-06-06 01:30,6,789.3,789.5,788.75,788.75,30
20110901|2011-06-06 02:00,6,788.45,789.65,785.5,789,44
20110901|2011-06-06 02:30,6,789,789,785.15,786.6,38
20110901|2011-06-06 03:00,6,785.7,786.55,785.45,786.55,4
20110901|2011-06-06 03:30,6,786.15,787.65,783.8,787.65,116
20110901|2011-06-06 04:00,6,788.05,789.5,787.75,788.55,44
20110901|2011-06-06 04:30,6,788,789.35,788,789.35,4
20110901|2011-06-06 05:00,6,788.15,788.35,787,787.2,30
20110901|2011-06-06 05:30,6,786.8,787.8,786.75,787,20
20110901|2011-06-06 06:00,6,787,788,787,787.9,11
20110901|2011-06-06 06:30,6,787.9,790.35,787.3,787.3,128
20110901|2011-06-06 07:00,6,787.8,790.45,787.8,789.65,64
20110901|2011-06-06 07:30,6,790.4,791,788.5,789.75,133
20110901|2011-06-06 08:00,6,790,796,789.1,794.25,320
20110901|2011-06-06 08:30,6,794.45,796,794,796,123
20110901|2011-06-06 09:00,6,796,797.05,794,794.5,231
20110901|2011-06-06 09:30,6,794.1,795.3,793.1,794.95,147
20110901|2011-06-06 10:00,6,794.9,797.4,794.15,796,112
20110901|2011-06-06 10:30,6,795.7,797.8,794.85,797.2,100
20110901|2011-06-06 11:00,6,797.6,797.6,795.35,797.35,103
20110901|2011-06-06 11:30,6,797.55,800.5,793.2,798.9,357
20110901|2011-06-06 12:00,6,799.8,799.8,792.2,792.65,146
20110901|2011-06-06 12:30,6,792.6,793.3,791.85,792.15,45
20110901|2011-06-06 13:00,6,792.7,794.1,792.7,793,19
20110901|2011-06-06 13:30,6,791.85,792.5,791.1,791.75,28
20110901|2011-06-06 14:00,6,791.8,792.25,788,788,101
20110901|2011-06-06 14:30,6,788.7,793.85,788.05,788.05,41
20110901|2011-06-06 15:00,6,790.35,790.35,787.35,787.35,4
20110901|2011-06-06 15:30,6,789.05,789.5,788,789.5,4
20110901|2011-06-06 16:00,6,789,789,789,789,1
20110901|2011-06-06 17:00,7,787.95,791.5,787.95,791,10
20110901|2011-06-06 17:30,7,791.75,792.95,791.75,792.95,3
20110901|2011-06-06 19:00,7,790.5,790.5,786.6,786.6,20
20110901|2011-06-06 19:30,7,787.35,789.05,787,789.05,6
20110901|2011-06-06 20:00,7,787.45,787.45,786.3,787,27
20110901|2011-06-06 20:30,7,786,786,785.9,785.9,4
20110901|2011-06-06 21:00,7,788,788,785.75,785.75,2
20110901|2011-06-06 22:30,7,788.15,788.15,788.15,788.15,1
20110901|2011-06-06 23:00,7,788.05,790.3,788.05,790.3,3
20110901|2011-06-07 00:30,7,787.7,787.7,787.7,787.7,1
20110901|2011-06-07 01:00,7,789.35,791.05,789.35,790.85,64
20110901|2011-06-07 01:30,7,790.85,797.5,790.85,797.5,41
20110901|2011-06-07 02:00,7,796.6,798,796,797.85,150
20110901|2011-06-07 02:30,7,797,798.15,795.35,796.5,45
20110901|2011-06-07 03:00,7,795.85,796.55,795.35,796.25,15
20110901|2011-06-07 03:30,7,797.2,797.75,796.8,796.8,60
20110901|2011-06-07 04:00,7,797.7,807,797.7,804.5,538
20110901|2011-06-07 04:30,7,804.5,806,804,805.95,35
20110901|2011-06-07 05:00,7,805.85,811.8,805.85,808.3,262
20110901|2011-06-07 05:30,7,809.45,809.5,807.4,808.5,70
20110901|2011-06-07 06:00,7,808.5,808.5,806.35,806.8,90
20110901|2011-06-07 06:30,7,806.8,807.05,805.35,806,82
20110901|2011-06-07 07:00,7,805.3,806.05,803.95,804.75,92
20110901|2011-06-07 07:30,7,806.15,808.2,804.25,806.5,187
20110901|2011-06-07 08:00,7,806.5,810.05,805,808,337
20110901|2011-06-07 08:30,7,807.65,808.5,805,805.5,224
20110901|2011-06-07 09:00,7,806.8,808.6,805.95,807.85,104
20110901|2011-06-07 09:30,7,807.8,808.6,804,805.05,220
20110901|2011-06-07 10:00,7,805.05,807.25,803.8,806.9,259
20110901|2011-06-07 10:30,7,806.3,808.6,806.3,807.5,151
20110901|2011-06-07 11:00,7,808.65,808.9,805.5,807.4,81
20110901|2011-06-07 11:30,7,807.4,810.4,807.4,809.6,103
20110901|2011-06-07 12:00,7,809.5,809.65,808.3,809.65,55
20110901|2011-06-07 12:30,7,810.4,810.5,809.8,810.5,34
20110901|2011-06-07 13:00,7,810.6,810.9,810.6,810.9,63
20110901|2011-06-07 13:30,7,810.85,811,810.6,810.6,62
20110901|2011-06-07 14:00,7,810.6,810.6,809.6,810,32
20110901|2011-06-07 14:30,7,809.5,810.95,809.25,809.25,18
20110901|2011-06-07 15:00,7,809.25,809.25,809.2,809.2,13
20110901|2011-06-07 16:00,7,809.5,809.5,809.5,809.5,1
20110901|2011-06-07 17:00,8,810.05,810.05,809,809,3
20110901|2011-06-07 17:30,8,810,810.05,810,810,4
20110901|2011-06-07 18:00,8,807.8,807.8,807.8,807.8,1
20110901|2011-06-07 18:30,8,810,811.5,810,811.5,23
20110901|2011-06-07 19:00,8,810.95,811.5,808.55,808.55,37
20110901|2011-06-07 19:30,8,808.55,808.55,807.6,807.6,22
20110901|2011-06-07 20:00,8,807.8,809.05,807.6,808,14
20110901|2011-06-07 20:30,8,807.6,807.6,806.1,806.1,47
20110901|2011-06-07 21:00,8,805.05,805.5,805,805,13
20110901|2011-06-07 21:30,8,805.75,805.75,805,805,6
20110901|2011-06-07 22:00,8,806.55,807,806.1,806.3,66
20110901|2011-06-07 22:30,8,805.2,806.1,805.2,805.6,17
20110901|2011-06-07 23:00,8,806.7,806.7,806.7,806.7,7
20110901|2011-06-07 23:30,8,806.7,806.7,806,806.7,11
20110901|2011-06-08 00:00,8,805.95,805.95,805.7,805.7,7
20110901|2011-06-08 00:30,8,806.2,806.2,805,805,35
20110901|2011-06-08 01:00,8,805.35,805.35,804.9,805.1,9
20110901|2011-06-08 01:30,8,804.75,804.9,803,803.75,59
20110901|2011-06-08 02:00,8,804.45,805.4,804.3,805,174
20110901|2011-06-08 02:30,8,805,805.05,802,802,114
20110901|2011-06-08 03:00,8,802.8,803,801.4,802.5,67
20110901|2011-06-08 03:30,8,802,803,802,803,74
20110901|2011-06-08 04:00,8,803,803,799,799,238
20110901|2011-06-08 04:30,8,799,801.2,799,801.2,29
20110901|2011-06-08 05:00,8,800.8,800.95,796.95,797,107
20110901|2011-06-08 05:30,8,796.3,797.45,795.1,797.2,84
20110901|2011-06-08 06:00,8,796.95,800.25,796.95,797.35,55
20110901|2011-06-08 06:30,8,798.75,799.9,798,799,53
20110901|2011-06-08 07:00,8,799,799.85,797.25,797.75,71
20110901|2011-06-08 07:30,8,797.3,801,797,801,205
20110901|2011-06-08 08:00,8,800.55,805.75,799.05,804,173
20110901|2011-06-08 08:30,8,803.8,807.35,801.65,802.45,298
20110901|2011-06-08 09:00,8,802,806.2,801.85,805.25,236
20110901|2011-06-08 09:30,8,804.75,806.95,803.75,806.75,167
20110901|2011-06-08 10:00,8,806.95,807.5,803.7,804.95,188
20110901|2011-06-08 10:30,8,805,807.55,805,807.55,93
20110901|2011-06-08 11:00,8,807.75,808.8,805,805.3,80
20110901|2011-06-08 11:30,8,805.25,806.95,805.05,805.95,85
20110901|2011-06-08 12:00,8,805.95,805.95,802.55,802.95,53
20110901|2011-06-08 12:30,8,802.85,803.1,800.5,800.6,44
20110901|2011-06-08 13:00,8,801.85,803.95,800,803.25,112
20110901|2011-06-08 13:30,8,804,806.75,804,805.95,76
20110901|2011-06-08 14:00,8,804.75,806.7,804.75,806.15,9
20110901|2011-06-08 14:30,8,806.15,806.95,805.3,806.25,24
20110901|2011-06-08 15:00,8,806.75,807.05,805.05,805.05,11
20110901|2011-06-08 16:00,8,805.15,805.15,802.55,802.55,12
20110901|2011-06-08 17:30,9,805.5,806.4,804.05,806.4,4
20110901|2011-06-08 18:00,9,804.05,804.5,804,804.5,22
20110901|2011-06-08 18:30,9,805.5,805.5,805.5,805.5,1
20110901|2011-06-08 19:00,9,808.3,808.5,807.2,807.3,27
20110901|2011-06-08 19:30,9,807.3,807.3,807.25,807.3,12
20110901|2011-06-08 20:00,9,807.25,807.5,807.25,807.5,4
20110901|2011-06-08 20:30,9,807,807.1,806.5,806.5,10
20110901|2011-06-08 21:00,9,806.65,806.65,806.65,806.65,1
20110901|2011-06-08 22:00,9,806.8,808.05,806.75,808.05,5
20110901|2011-06-08 23:00,9,806.8,808.75,806.75,807.15,13
20110901|2011-06-08 23:30,9,806.8,807.55,806.75,807.3,15
20110901|2011-06-09 00:00,9,806.5,806.5,806.5,806.5,1
20110901|2011-06-09 00:30,9,808.2,808.45,808.2,808.45,7
20110901|2011-06-09 01:00,9,808.45,808.45,805.35,805.35,23
20110901|2011-06-09 01:30,9,805.2,805.35,803.85,804.35,34
20110901|2011-06-09 02:00,9,805,807.7,805,807.5,22
20110901|2011-06-09 02:30,9,807.7,808.5,807.5,807.55,21
20110901|2011-06-09 03:00,9,808.45,808.45,806.85,807.25,8
20110901|2011-06-09 03:30,9,807.5,807.5,807.05,807.5,16
20110901|2011-06-09 04:00,9,807,808.5,805.8,806.6,30
20110901|2011-06-09 04:30,9,806.25,807.7,806.25,807.7,9
20110901|2011-06-09 05:00,9,808.25,808.25,805.25,806.55,34
20110901|2011-06-09 05:30,9,806.4,808.95,806.1,808.95,35
20110901|2011-06-09 06:00,9,808.95,810,808.75,810,74
20110901|2011-06-09 06:30,9,809.9,812.55,809.9,812.55,169
20110901|2011-06-09 07:00,9,812.05,812.05,809.7,811.45,61
20110901|2011-06-09 07:30,9,810.5,813.95,810.5,813,225
20110901|2011-06-09 08:00,9,814,814.1,810.95,812,92
20110901|2011-06-09 08:30,9,811.7,814.2,811.7,813.6,42
20110901|2011-06-09 09:00,9,813.4,815.2,813.15,814.5,138
20110901|2011-06-09 09:30,9,814.5,818.2,814.5,817.5,174
20110901|2011-06-09 10:00,9,816.9,819.05,815.65,815.65,264
20110901|2011-06-09 10:30,9,815.7,819.75,815.7,818.5,130
20110901|2011-06-09 11:00,9,818.5,818.5,817.65,818.45,45
20110901|2011-06-09 11:30,9,818.5,819.25,818,818.5,154
20110901|2011-06-09 12:00,9,818,818,815.5,816.25,62
20110901|2011-06-09 12:30,9,816,816.5,816,816,28
20110901|2011-06-09 13:00,9,816.7,817.75,816.35,817,23
20110901|2011-06-09 13:30,9,816.3,817.5,816.3,817.45,30
20110901|2011-06-09 14:00,9,817.6,818.85,817.6,818.8,30
20110901|2011-06-09 14:30,9,818.8,818.9,818.05,818.85,26
20110901|2011-06-09 15:00,9,818.8,818.8,816.1,816.65,6
20110901|2011-06-09 15:30,9,816.7,816.7,816.7,816.7,3
20110901|2011-06-09 16:00,9,817.9,817.9,817.9,817.9,1
20110901|2011-06-09 17:00,10,816.4,817.4,816.4,817.4,8
20110901|2011-06-09 17:30,10,818.25,818.25,817.55,817.55,2
20110901|2011-06-09 18:00,10,816.5,816.5,816.2,816.2,3
20110901|2011-06-09 18:30,10,816.2,816.2,814.3,814.85,7
20110901|2011-06-09 19:00,10,817.45,818.2,817.45,818.2,2
20110901|2011-06-09 19:30,10,816.4,818.75,816.4,818,20
20110901|2011-06-09 20:00,10,818.85,818.9,818.85,818.9,25
20110901|2011-06-09 20:30,10,818.5,818.5,818.45,818.45,5
20110901|2011-06-09 21:00,10,818.5,818.5,818.5,818.5,6
20110901|2011-06-09 21:30,10,818.5,818.5,818.5,818.5,1
20110901|2011-06-09 22:00,10,818,818,818,818,5
20110901|2011-06-09 22:30,10,818.85,819,818.85,819,7
20110901|2011-06-09 23:00,10,819,819,819,819,8
20110901|2011-06-09 23:30,10,818.05,818.05,818,818,5
20110901|2011-06-10 00:00,10,818.05,818.1,817.5,818,18
20110901|2011-06-10 00:30,10,817.5,817.5,816.05,816.05,20
20110901|2011-06-10 01:00,10,816.05,816.35,815.55,816.15,15
20110901|2011-06-10 01:30,10,816.2,817,815.45,817,8
20110901|2011-06-10 02:00,10,817,818,817,818,81
20110901|2011-06-10 02:30,10,817.2,818,817.1,818,13
20110901|2011-06-10 03:00,10,817.8,817.8,817.8,817.8,4
20110901|2011-06-10 03:30,10,818.45,819.5,817.8,818,128
20110901|2011-06-10 04:00,10,818.05,818.05,817,817,46
20110901|2011-06-10 04:30,10,817,817,814.3,815.85,37
20110901|2011-06-10 05:00,10,815.55,816.3,815.5,816.3,77
20110901|2011-06-10 05:30,10,815.05,816.15,814.25,814.25,22
20110901|2011-06-10 06:00,10,814.05,814.05,812.3,813,68
20110901|2011-06-10 06:30,10,813.5,814.8,813,814.8,24
20110901|2011-06-10 07:00,10,814.8,814.8,811.05,811.05,69
20110901|2011-06-10 07:30,10,811.5,811.95,808.5,809.15,225
20110901|2011-06-10 08:00,10,809.6,811.6,808.95,811,134
20110901|2011-06-10 08:30,10,811,812.65,806,808,325
20110901|2011-06-10 09:00,10,807.5,811.2,807.5,809.3,145
20110901|2011-06-10 09:30,10,809.3,817.9,808.5,815.35,188
20110901|2011-06-10 10:00,10,815.5,817,813.4,816.5,168
20110901|2011-06-10 10:30,10,816.5,816.9,815.5,816.9,50
20110901|2011-06-10 11:00,10,817,817,815.25,815.9,38
20110901|2011-06-10 11:30,10,816.6,818.95,816.15,817.1,96
20110901|2011-06-10 12:00,10,817.1,817.1,815.25,815.25,43
20110901|2011-06-10 12:30,10,815.5,815.5,811.35,811.35,213
20110901|2011-06-10 13:00,10,812.1,815,812,814.45,51
20110901|2011-06-10 13:30,10,814.95,816.15,814.95,816.15,36
20110901|2011-06-10 14:00,10,815.6,815.6,814.6,814.6,9
20110901|2011-06-10 14:30,10,814.15,815.55,813.2,814.6,38
20110901|2011-06-10 15:00,10,814,814,813.2,813.2,4
20110901|2011-06-10 15:30,10,812.8,812.8,812.8,812.8,2
20110901|2011-06-12 17:00,13,815.45,815.45,812.35,812.35,3
20110901|2011-06-12 17:30,13,814.45,814.45,814.45,814.45,1
20110901|2011-06-12 18:30,13,812.3,812.3,812.3,812.3,1
20110901|2011-06-12 19:00,13,813,814,813,814,2
20110901|2011-06-12 19:30,13,813.6,813.6,813.6,813.6,1
20110901|2011-06-12 20:00,13,814,815,814,814.05,7
20110901|2011-06-12 20:30,13,815.4,815.9,815.4,815.9,7
20110901|2011-06-12 21:00,13,816.6,816.6,816.6,816.6,5
20110901|2011-06-12 21:30,13,815.1,816.6,814.05,816,8
20110901|2011-06-12 22:00,13,816.6,817.05,816.15,817.05,14
20110901|2011-06-12 22:30,13,815.8,815.8,815.75,815.75,6
20110901|2011-06-12 23:00,13,814.8,814.8,814.45,814.45,5
20110901|2011-06-12 23:30,13,814.15,814.15,814.1,814.1,6
20110901|2011-06-13 00:00,13,814.15,815.75,813.55,815.75,18
20110901|2011-06-13 00:30,13,813.95,813.95,810.5,810.5,25
20110901|2011-06-13 01:00,13,812,812,811.25,811.85,12
20110901|2011-06-13 01:30,13,812,813.25,812,813.25,5
20110901|2011-06-13 02:00,13,813.4,813.5,809.4,810,80
20110901|2011-06-13 02:30,13,810,810.5,810,810.5,9
20110901|2011-06-13 03:00,13,811,812.45,810.5,810.5,10
20110901|2011-06-13 03:30,13,811.5,811.5,805.85,806,131
20110901|2011-06-13 04:00,13,806,807,800,800,275
20110901|2011-06-13 04:30,13,800.95,802.8,798.5,800,103
20110901|2011-06-13 05:00,13,800.05,802.7,798.65,802.7,62
20110901|2011-06-13 05:30,13,802.9,803.75,802.5,803.5,34
20110901|2011-06-13 06:00,13,803.5,804.5,803.5,804.5,12
20110901|2011-06-13 06:30,13,805.4,805.45,805.4,805.45,7
20110901|2011-06-13 07:00,13,804.05,805.45,803.45,804.95,32
20110901|2011-06-13 07:30,13,803.55,808.55,800.55,805.95,133
20110901|2011-06-13 08:00,13,806.05,807.45,805,806.95,165
20110901|2011-06-13 08:30,13,805.9,809.5,805.05,808,171
20110901|2011-06-13 09:00,13,808.2,810,807.5,809.1,57
20110901|2011-06-13 09:30,13,808.45,808.45,806.2,806.2,31
20110901|2011-06-13 10:00,13,806.35,807,804.5,807,128
20110901|2011-06-13 10:30,13,806.6,806.95,804.25,804.95,99
20110901|2011-06-13 11:00,13,804.5,805.95,801.7,802.8,89
20110901|2011-06-13 11:30,13,802.25,803.5,800,800.7,183
20110901|2011-06-13 12:00,13,800.5,800.5,795,795.25,222
20110901|2011-06-13 12:30,13,795.8,798,794.25,797.3,77
20110901|2011-06-13 13:00,13,797.45,800,797.45,799,53
20110901|2011-06-13 13:30,13,798.4,798.4,798.1,798.15,8
20110901|2011-06-13 14:00,13,799,799,794.25,797,28
20110901|2011-06-13 14:30,13,797,797.5,797,797,13
20110901|2011-06-13 15:00,13,797,797,794.5,794.5,8
20110901|2011-06-13 15:30,13,794.2,794.2,794.2,794.2,1
20110901|2011-06-13 16:00,13,795,795,793.25,793.25,8
20110901|2011-06-13 17:00,14,794.5,797.75,794.5,797.45,12
20110901|2011-06-13 17:30,14,797.75,797.8,797.75,797.8,4
20110901|2011-06-13 18:00,14,797,797,795.75,795.75,5
20110901|2011-06-13 18:30,14,797.85,799.95,795.75,795.75,3
20110901|2011-06-13 19:00,14,797.5,800.95,797.5,798.55,14
20110901|2011-06-13 19:30,14,798.5,798.5,795.7,795.7,4
20110901|2011-06-13 20:00,14,796,798.4,796,798.4,8
20110901|2011-06-13 20:30,14,797.4,797.4,797.4,797.4,1
20110901|2011-06-13 21:00,14,798.95,800.15,798.95,799.85,25
20110901|2011-06-13 21:30,14,800.5,801.5,800.5,801.5,6
20110901|2011-06-13 22:30,14,802.25,802.25,801.25,801.25,4
20110901|2011-06-13 23:00,14,802.25,802.3,800,800,10
20110901|2011-06-13 23:30,14,801,801,799.6,800.3,16
20110901|2011-06-14 00:00,14,800.25,800.25,799.4,799.4,2
20110901|2011-06-14 00:30,14,800.45,800.5,800,800,6
20110901|2011-06-14 01:00,14,800.3,803,800.3,803,30
20110901|2011-06-14 01:30,14,803.85,803.85,803,803.85,9
20110901|2011-06-14 02:00,14,803.9,805,801.35,801.65,59
20110901|2011-06-14 02:30,14,802,802.5,801.65,802,41
20110901|2011-06-14 03:00,14,801.8,804,801.8,802.6,35
20110901|2011-06-14 03:30,14,802.8,805,802.8,804.4,103
20110901|2011-06-14 04:00,14,805,805.85,804.5,804.5,23
20110901|2011-06-14 04:30,14,803.25,803.25,802.3,803,48
20110901|2011-06-14 05:00,14,802.5,803.7,802.5,802.5,37
20110901|2011-06-14 05:30,14,802.15,802.15,794.85,795.6,147
20110901|2011-06-14 06:00,14,795.7,796,792.2,794.7,107
20110901|2011-06-14 06:30,14,796.1,796.5,795,796.5,52
20110901|2011-06-14 07:00,14,796.65,798.5,795,797.65,92
20110901|2011-06-14 07:30,14,798.5,799.5,792.1,794.55,314
20110901|2011-06-14 08:00,14,795.1,795.15,787.5,793,386
20110901|2011-06-14 08:30,14,793.3,797,793.3,796.35,273
20110901|2011-06-14 09:00,14,796.25,801.5,795.7,800.75,303
20110901|2011-06-14 09:30,14,801.5,801.65,799.25,799.25,111
20110901|2011-06-14 10:00,14,799.85,800.4,797,797.55,115
20110901|2011-06-14 10:30,14,797.75,797.75,793.15,795.3,161
20110901|2011-06-14 11:00,14,795.3,795.75,793,793.6,59
20110901|2011-06-14 11:30,14,793.3,794.25,791.75,793.05,148
20110901|2011-06-14 12:00,14,792.55,796.55,792.55,796.5,68
20110901|2011-06-14 12:30,14,796.4,797.7,796.15,797.15,57
20110901|2011-06-14 13:00,14,796.75,797.3,796.25,797,38
20110901|2011-06-14 13:30,14,797.05,797.5,796.5,797.5,11
20110901|2011-06-14 14:00,14,796.35,796.5,796,796,12
20110901|2011-06-14 14:30,14,795.6,795.6,794.1,795.3,23
20110901|2011-06-14 15:00,14,794.2,796.7,794.15,794.25,11
20110901|2011-06-14 15:30,14,794.25,794.25,794.25,794.25,1
20110901|2011-06-14 17:00,15,793.75,798.5,793.75,798.5,9
20110901|2011-06-14 18:00,15,793.85,793.85,793.85,793.85,1
20110901|2011-06-14 18:30,15,796.95,796.95,796.95,796.95,2
20110901|2011-06-14 19:00,15,796.8,796.8,796.8,796.8,3
20110901|2011-06-14 19:30,15,796.8,796.8,796.75,796.75,3
20110901|2011-06-14 20:00,15,796.65,796.65,795.8,795.8,4
20110901|2011-06-14 20:30,15,797.7,797.7,797.7,797.7,2
20110901|2011-06-14 21:00,15,797.7,799.95,797.7,798.85,7
20110901|2011-06-14 22:00,15,798.75,798.75,798.75,798.75,1
20110901|2011-06-14 22:30,15,797.5,797.5,797.5,797.5,1
20110901|2011-06-14 23:00,15,797.5,797.5,795.55,795.55,2
20110901|2011-06-14 23:30,15,797.15,797.5,797.15,797.5,6
20110901|2011-06-15 00:00,15,798.45,798.5,796.35,796.35,10
20110901|2011-06-15 00:30,15,797.7,797.7,795,796,16
20110901|2011-06-15 01:00,15,796.45,796.45,794.1,794.1,10
20110901|2011-06-15 01:30,15,795,795.8,794.3,794.3,75
20110901|2011-06-15 02:00,15,794.1,794.4,791.5,793,59
20110901|2011-06-15 02:30,15,793.75,793.8,791.5,792.75,38
20110901|2011-06-15 03:00,15,791.4,792.6,790.8,792.2,50
20110901|2011-06-15 03:30,15,792.4,792.4,789.4,789.4,99
20110901|2011-06-15 04:00,15,789.4,789.4,785,786.5,209
20110901|2011-06-15 04:30,15,786.5,787.1,784.5,787.1,73
20110901|2011-06-15 05:00,15,787.4,789.5,787.1,789.5,28
20110901|2011-06-15 05:30,15,789.75,791.25,789.75,790.5,69
20110901|2011-06-15 06:00,15,791,791.05,790,790.5,32
20110901|2011-06-15 06:30,15,790.15,790.5,788,788,76
20110901|2011-06-15 07:00,15,787.7,788,781.5,783.65,309
20110901|2011-06-15 07:30,15,784.7,786.3,781.1,784.3,156
20110901|2011-06-15 08:00,15,784.7,788.05,784.7,787,241
20110901|2011-06-15 08:30,15,787.6,791.2,786.9,788.6,150
20110901|2011-06-15 09:00,15,788.9,789.55,787.15,787.45,64
20110901|2011-06-15 09:30,15,787.95,791.55,787.95,790.5,143
20110901|2011-06-15 10:00,15,790.9,792,789.1,789.95,100
20110901|2011-06-15 10:30,15,789.45,789.45,777,779.75,533
20110901|2011-06-15 11:00,15,780.05,782.7,775.25,777.2,371
20110901|2011-06-15 11:30,15,777.25,779.25,775.8,776,168
20110901|2011-06-15 12:00,15,776.55,778,774.4,776,166
20110901|2011-06-15 12:30,15,775.65,776.6,774.75,776.55,81
20110901|2011-06-15 13:00,15,776.8,778.5,773.9,774.15,89
20110901|2011-06-15 13:30,15,774.35,775.9,773.85,774.25,26
20110901|2011-06-15 14:00,15,775.65,777,774.2,777,22
20110901|2011-06-15 14:30,15,777.05,777.55,774.7,775.35,51
20110901|2011-06-15 15:00,15,775.5,776.8,774.5,776.55,9
20110901|2011-06-15 15:30,15,776.15,776.15,776.15,776.15,1
20110901|2011-06-15 16:00,15,775.15,775.15,775.15,775.15,2
20110901|2011-06-15 17:00,16,776.45,776.7,776.45,776.7,4
20110901|2011-06-15 17:30,16,776.25,776.25,773.4,773.4,18
20110901|2011-06-15 18:30,16,773.35,773.35,773.1,773.1,2
20110901|2011-06-15 19:00,16,775.3,777.9,775.3,777.9,16
20110901|2011-06-15 19:30,16,776.95,777.5,776.9,777.5,14
20110901|2011-06-15 20:00,16,777,777,776.45,776.45,8
20110901|2011-06-15 20:30,16,778.2,779.3,777.2,777.2,12
20110901|2011-06-15 21:00,16,777.2,778.5,775.1,775.1,15
20110901|2011-06-15 23:00,16,777.95,777.95,777.95,777.95,1
20110901|2011-06-15 23:30,16,777.95,778.4,776.1,776.1,12
20110901|2011-06-16 00:00,16,775.15,775.15,775.1,775.1,17
20110901|2011-06-16 00:30,16,775.1,775.1,769.4,770,104
20110901|2011-06-16 01:00,16,770.3,770.3,768.45,768.5,69
20110901|2011-06-16 01:30,16,768.05,768.65,766,767.4,82
20110901|2011-06-16 02:00,16,767.2,770.45,767.2,769.05,161
20110901|2011-06-16 02:30,16,769.1,770.5,767,768.45,56
20110901|2011-06-16 03:00,16,768.45,769.8,768.45,769.8,11
20110901|2011-06-16 03:30,16,770.5,770.5,766.4,766.4,51
20110901|2011-06-16 04:00,16,767.1,767.1,764,766.1,44
20110901|2011-06-16 04:30,16,765.8,765.8,763,764.25,166
20110901|2011-06-16 05:00,16,763.4,763.4,761.2,762.25,185
20110901|2011-06-16 05:30,16,761.55,765,761.5,765,74
20110901|2011-06-16 06:00,16,765,766.2,764.6,765.8,28
20110901|2011-06-16 06:30,16,765.05,765.3,763.05,765.2,31
20110901|2011-06-16 07:00,16,765,765,758.4,759,228
20110901|2011-06-16 07:30,16,758.75,758.75,748.65,755.5,851
20110901|2011-06-16 08:00,16,753.95,759,753,756.25,308
20110901|2011-06-16 08:30,16,756.3,762.55,755.3,756.1,180
20110901|2011-06-16 09:00,16,756.35,762,754.55,758.25,169
20110901|2011-06-16 09:30,16,758.7,761,758.25,759.55,156
20110901|2011-06-16 10:00,16,760,760.6,756.45,757.95,196
20110901|2011-06-16 10:30,16,758.55,764.7,758,763.5,190
20110901|2011-06-16 11:00,16,764,766.25,764,766.1,175
20110901|2011-06-16 11:30,16,765.85,766.25,762.95,763.05,103
20110901|2011-06-16 12:00,16,763.25,765.5,763.25,763.45,118
20110901|2011-06-16 12:30,16,763.45,763.45,760.1,760.65,34
20110901|2011-06-16 13:00,16,760.7,761.1,759.15,760,35
20110901|2011-06-16 13:30,16,759.05,760,756.8,757.6,64
20110901|2011-06-16 14:00,16,758,758.2,757.15,758,56
20110901|2011-06-16 14:30,16,758,758,756.4,757.45,62
20110901|2011-06-16 15:00,16,757,757.45,756.55,756.75,9
20110901|2011-06-16 15:30,16,757,757,757,757,8
20110901|2011-06-16 16:00,16,757,757,757,757,4
20110901|2011-06-16 17:00,17,755.5,757,755.5,757,8
20110901|2011-06-16 17:30,17,755.55,755.55,755.55,755.55,1
20110901|2011-06-16 18:00,17,757,757,757,757,7
20110901|2011-06-16 18:30,17,756.95,757,756.95,756.95,7
20110901|2011-06-16 19:00,17,756.95,758,755.5,755.55,15
20110901|2011-06-16 19:30,17,755.55,758,755.5,758,27
20110901|2011-06-16 20:00,17,758,758,757.5,757.5,5
20110901|2011-06-16 20:30,17,759.45,762.5,759.45,761.1,39
20110901|2011-06-16 21:00,17,761.1,762.8,760.05,762.8,9
20110901|2011-06-16 21:30,17,761.35,761.35,761.35,761.35,5
20110901|2011-06-16 22:00,17,761.35,762.95,761.35,762.95,7
20110901|2011-06-16 22:30,17,764,764,762.4,762.75,5
20110901|2011-06-16 23:30,17,761.5,762.05,760.25,761,14
20110901|2011-06-17 00:00,17,760.3,761,759.75,760.05,33
20110901|2011-06-17 00:30,17,761,761.7,761,761.7,9
20110901|2011-06-17 01:00,17,761,761.75,760.95,761.2,12
20110901|2011-06-17 01:30,17,761,764.05,760.65,764.05,33
20110901|2011-06-17 02:00,17,763.05,763.95,758.45,759.25,83
20110901|2011-06-17 02:30,17,759.4,759.95,749,750.3,289
20110901|2011-06-17 03:00,17,750.9,751.85,745,745,370
20110901|2011-06-17 03:30,17,745,746.75,743.55,745.5,153
20110901|2011-06-17 04:00,17,745.5,751.95,745.15,751.95,257
20110901|2011-06-17 04:30,17,751.9,753.5,748.8,750.25,132
20110901|2011-06-17 05:00,17,748.85,752.5,748.75,752,219
20110901|2011-06-17 05:30,17,751.25,751.5,750.35,750.35,126
20110901|2011-06-17 06:00,17,750.95,756.2,750,754.4,173
20110901|2011-06-17 06:30,17,754,756.4,753.5,756,72
20110901|2011-06-17 07:00,17,755.85,755.85,753.2,753.85,59
20110901|2011-06-17 07:30,17,753.2,755.9,751.85,754.1,132
20110901|2011-06-17 08:00,17,754.2,755.5,753.7,754.8,257
20110901|2011-06-17 08:30,17,754.25,757.6,752.55,755,213
20110901|2011-06-17 09:00,17,755.4,758.65,755,755,199
20110901|2011-06-17 09:30,17,754.55,756.5,753.55,754.3,114
20110901|2011-06-17 10:00,17,754.3,754.3,752.05,753.4,117
20110901|2011-06-17 10:30,17,753.3,753.3,748.75,750.6,116
20110901|2011-06-17 11:00,17,750.05,753.2,750.05,751.75,102
20110901|2011-06-17 11:30,17,751.9,751.9,744.05,745.9,206
20110901|2011-06-17 12:00,17,745.9,747.6,744.05,747.15,100
20110901|2011-06-17 12:30,17,747.45,747.95,746.05,747.3,63
20110901|2011-06-17 13:00,17,747.9,749.15,747.9,749.15,64
20110901|2011-06-17 13:30,17,749.65,749.9,748.6,749.1,18
20110901|2011-06-17 14:00,17,748.75,748.75,747.3,747.3,28
20110901|2011-06-17 14:30,17,748.25,749.45,747.05,747.9,57
20110901|2011-06-17 15:00,17,747.15,747.15,745.3,746,43
20110901|2011-06-17 15:30,17,745.2,746,745.2,746,8
20110901|2011-06-17 16:00,17,746,746,745.9,746,7
20110901|2011-06-19 17:00,20,743.8,745.8,743.8,744.5,36
20110901|2011-06-19 17:30,20,745.45,748.4,745.45,748.4,63
20110901|2011-06-19 18:00,20,748.85,748.9,746.5,746.5,11
20110901|2011-06-19 18:30,20,748.6,748.6,748.6,748.6,2
20110901|2011-06-19 19:00,20,747.1,750,746.45,749.35,15
20110901|2011-06-19 19:30,20,749.4,751,749.05,750.05,11
20110901|2011-06-19 20:00,20,750,750,749,750,20
20110901|2011-06-19 20:30,20,749,750,749,750,12
20110901|2011-06-19 21:00,20,749,750,749,750,5
20110901|2011-06-19 21:30,20,749,749,747.5,747.55,7
20110901|2011-06-19 22:00,20,746.85,748.05,746.8,746.9,16
20110901|2011-06-19 22:30,20,747.35,747.35,746.15,746.15,12
20110901|2011-06-19 23:00,20,746.15,746.7,746.15,746.15,25
20110901|2011-06-19 23:30,20,746,746,744.05,744.2,15
20110901|2011-06-20 00:00,20,744,745.1,743.85,744.5,28
20110901|2011-06-20 00:30,20,744.35,747.05,744,744,37
20110901|2011-06-20 01:00,20,744,748.3,744,747.35,68
20110901|2011-06-20 01:30,20,747.5,747.5,744.55,744.85,17
20110901|2011-06-20 02:00,20,745.25,745.5,743.05,743.05,31
20110901|2011-06-20 02:30,20,743.05,745.7,743.05,743.5,47
20110901|2011-06-20 03:00,20,743.85,743.95,741.05,742.35,77
20110901|2011-06-20 03:30,20,741.8,742.45,741.25,741.9,77
20110901|2011-06-20 04:00,20,741.6,743.75,741.6,743.75,46
20110901|2011-06-20 04:30,20,743,743.7,740.75,740.75,106
20110901|2011-06-20 05:00,20,740.55,740.55,738,738,162
20110901|2011-06-20 05:30,20,738,738,735,736.5,122
20110901|2011-06-20 06:00,20,735.85,738.3,734.05,736.15,139
20110901|2011-06-20 06:30,20,737.05,738.5,733.1,736.5,234
20110901|2011-06-20 07:00,20,735.65,737.7,734.05,735,154
20110901|2011-06-20 07:30,20,734.6,738.65,734.1,736,309
20110901|2011-06-20 08:00,20,735.5,744.8,735.35,741.6,336
20110901|2011-06-20 08:30,20,742.15,744.8,741.2,744.25,114
20110901|2011-06-20 09:00,20,743.85,748.65,743.75,746,387
20110901|2011-06-20 09:30,20,745.25,747.45,744.3,746,238
20110901|2011-06-20 10:00,20,745.45,745.5,743.55,744.2,102
20110901|2011-06-20 10:30,20,744.05,745.5,743.5,745.5,86
20110901|2011-06-20 11:00,20,746,747,745.1,746.25,80
20110901|2011-06-20 11:30,20,746.7,748.5,745.8,748.5,90
20110901|2011-06-20 12:00,20,748.5,749.25,748.2,748.9,56
20110901|2011-06-20 12:30,20,749,750,748.75,749.15,47
20110901|2011-06-20 13:00,20,749.2,749.2,748.65,748.65,18
20110901|2011-06-20 13:30,20,749.25,749.4,749.25,749.4,3
20110901|2011-06-20 14:00,20,749,749,748.2,748.2,5
20110901|2011-06-20 14:30,20,748,749.45,747.75,747.95,22
20110901|2011-06-20 15:00,20,747.65,748.75,747.5,747.6,11
20110901|2011-06-20 15:30,20,748.15,748.45,748.15,748.45,11
20110901|2011-06-20 16:00,20,748.45,748.45,748.45,748.45,1
20110901|2011-06-20 17:30,21,748.65,748.65,748.65,748.65,2
20110901|2011-06-20 18:00,21,751,751,746.2,750.8,12
20110901|2011-06-20 18:30,21,750.95,754.5,750.95,754.5,33
20110901|2011-06-20 19:00,21,754.05,755.95,754.05,755.95,23
20110901|2011-06-20 19:30,21,754.8,755.9,753.6,754.65,37
20110901|2011-06-20 20:00,21,754.6,754.65,753.3,753.3,14
20110901|2011-06-20 20:30,21,753,753,752,752,15
20110901|2011-06-20 21:00,21,752.5,753,752.5,753,7
20110901|2011-06-20 21:30,21,752.5,752.8,752.5,752.8,35
20110901|2011-06-20 22:00,21,752.5,753,752.5,753,5
20110901|2011-06-20 22:30,21,755.45,755.45,755.45,755.45,1
20110901|2011-06-20 23:00,21,754.15,754.15,753.85,753.85,23
20110901|2011-06-20 23:30,21,754.75,754.75,754.75,754.75,1
20110901|2011-06-21 00:00,21,754.8,755,754.5,755,3
20110901|2011-06-21 00:30,21,755.65,755.65,755.25,755.65,16
20110901|2011-06-21 01:00,21,755.65,757.85,755.65,757.85,91
20110901|2011-06-21 01:30,21,757.45,757.95,755.1,756,51
20110901|2011-06-21 02:00,21,755.5,756.55,755.2,756.55,34
20110901|2011-06-21 02:30,21,757.75,759,757.7,758.55,46
20110901|2011-06-21 03:00,21,758.75,759,757.6,758.95,15
20110901|2011-06-21 03:30,21,757.8,758.2,756.3,756.85,56
20110901|2011-06-21 04:00,21,756,756,754,754,46
20110901|2011-06-21 04:30,21,754,755.5,753.6,753.75,36
20110901|2011-06-21 05:00,21,754.5,754.55,753.4,753.8,36
20110901|2011-06-21 05:30,21,754,754.55,753.8,753.8,27
20110901|2011-06-21 06:00,21,754.55,754.55,753.95,753.95,27
20110901|2011-06-21 06:30,21,753.6,755,753.4,755,107
20110901|2011-06-21 07:00,21,755.05,760.5,755.05,759.05,168
20110901|2011-06-21 07:30,21,759.05,761.5,759,759.95,303
20110901|2011-06-21 08:00,21,759.4,763,758.5,761.7,302
20110901|2011-06-21 08:30,21,761.5,764.9,760.95,762.6,306
20110901|2011-06-21 09:00,21,762.6,762.6,759.4,762.1,235
20110901|2011-06-21 09:30,21,762.1,768.25,761.55,766.2,394
20110901|2011-06-21 10:00,21,766.1,767.9,765.05,765.1,154
20110901|2011-06-21 10:30,21,765.8,767.3,762,762.65,237
20110901|2011-06-21 11:00,21,762.85,766.6,762.85,764.45,117
20110901|2011-06-21 11:30,21,764.45,767.5,762.9,767,164
20110901|2011-06-21 12:00,21,767.45,768.1,765.95,766.5,152
20110901|2011-06-21 12:30,21,766.05,768.15,766,767.6,28
20110901|2011-06-21 13:00,21,767.85,769,767.4,768.75,29
20110901|2011-06-21 13:30,21,768.7,769,768.5,769,23
20110901|2011-06-21 14:00,21,769,769,768.15,768.15,13
20110901|2011-06-21 14:30,21,768.15,769.5,767.55,768,65
20110901|2011-06-21 15:00,21,768.65,769.45,767.75,767.75,7
20110901|2011-06-21 15:30,21,767.6,769.45,767.6,769.4,10
20110901|2011-06-21 19:00,22,769.45,769.65,769.3,769.35,20
20110901|2011-06-21 19:30,22,769.3,769.65,769.1,769.65,14
20110901|2011-06-21 20:00,22,769.65,769.65,767.5,769,19
20110901|2011-06-21 20:30,22,769,769,767.5,767.9,5
20110901|2011-06-21 21:00,22,767.5,769.6,767.5,769.6,7
20110901|2011-06-21 21:30,22,768.5,768.5,768.5,768.5,1
20110901|2011-06-21 22:00,22,767.5,767.5,767.45,767.45,5
20110901|2011-06-21 22:30,22,768.85,768.9,768.85,768.9,5
20110901|2011-06-21 23:00,22,768,768,767.45,767.95,11
20110901|2011-06-21 23:30,22,767.75,767.75,767.3,767.3,4
20110901|2011-06-22 00:00,22,767.3,767.3,766.55,766.6,13
20110901|2011-06-22 00:30,22,767,767,767,767,11
20110901|2011-06-22 01:00,22,767.55,769.75,767.25,769.75,27
20110901|2011-06-22 01:30,22,768.2,768.3,767.85,768.3,8
20110901|2011-06-22 02:00,22,768.45,769.1,767.75,768.65,26
20110901|2011-06-22 02:30,22,768.15,768.15,766,767.05,47
20110901|2011-06-22 03:00,22,767.15,768.15,766.1,766.75,28
20110901|2011-06-22 03:30,22,766.75,767.05,766.35,766.35,13
20110901|2011-06-22 04:00,22,766.7,766.7,764,764,42
20110901|2011-06-22 04:30,22,764.7,764.7,763.5,763.5,23
20110901|2011-06-22 05:00,22,763.5,764.2,761,761,69
20110901|2011-06-22 05:30,22,761.6,763,761.6,763,19
20110901|2011-06-22 06:00,22,762.8,764.85,762.8,764.85,19
20110901|2011-06-22 06:30,22,765,766.75,764.5,765,29
20110901|2011-06-22 07:00,22,765.2,768.15,765.2,768,84
20110901|2011-06-22 07:30,22,767.5,767.75,765.55,766.15,58
20110901|2011-06-22 08:00,22,767.75,770.4,765.75,769.25,232
20110901|2011-06-22 08:30,22,769.15,774,769,771.75,249
20110901|2011-06-22 09:00,22,771.75,774.75,771.4,774.75,102
20110901|2011-06-22 09:30,22,774.2,776,773.05,775,162
20110901|2011-06-22 10:00,22,775,775,772.4,772.4,84
20110901|2011-06-22 10:30,22,772.2,773.35,771.5,772.65,67
20110901|2011-06-22 11:00,22,771.65,772.4,768.65,768.65,132
20110901|2011-06-22 11:30,22,769,771.25,768.1,770.9,75
20110901|2011-06-22 12:00,22,770.45,770.55,768.75,768.75,38
20110901|2011-06-22 12:30,22,769.05,769.05,768.6,769,18
20110901|2011-06-22 13:00,22,769,769,768.7,768.7,14
20110901|2011-06-22 13:30,22,767.8,768.3,764.75,764.75,58
20110901|2011-06-22 14:00,22,767.5,767.5,767,767,17
20110901|2011-06-22 14:30,22,767,767,765,765,35
20110901|2011-06-22 15:00,22,764.2,764.95,763.5,764.95,14
20110901|2011-06-22 15:30,22,764,764,764,764,1
20110901|2011-06-22 16:00,22,764.1,764.1,764.1,764.1,5
20110901|2011-06-22 17:30,23,766,766,763.45,763.45,2
20110901|2011-06-22 18:00,23,764.4,766.1,763.4,766.1,4
20110901|2011-06-22 18:30,23,763.4,765.15,763.15,763.55,31
20110901|2011-06-22 19:00,23,764.7,766,763.15,763.15,13
20110901|2011-06-22 19:30,23,763.15,766.35,762.9,766.25,21
20110901|2011-06-22 20:00,23,766.25,766.25,762,762.25,39
20110901|2011-06-22 20:30,23,762.25,763.7,761.6,763.45,17
20110901|2011-06-22 21:00,23,763.45,764,763.45,764,3
20110901|2011-06-22 21:30,23,762.25,762.75,762.25,762.75,9
20110901|2011-06-22 22:00,23,763.25,763.25,763.25,763.25,1
20110901|2011-06-22 22:30,23,762.25,762.25,762.25,762.25,1
20110901|2011-06-22 23:00,23,762.25,762.55,762.05,762.25,15
20110901|2011-06-22 23:30,23,762.6,762.6,762.6,762.6,3
20110901|2011-06-23 00:00,23,761.95,761.95,761.9,761.9,5
20110901|2011-06-23 00:30,23,762.4,763.95,762.4,763,22
20110901|2011-06-23 01:00,23,763,763,758.9,760.55,72
20110901|2011-06-23 01:30,23,761.1,765.6,760.95,765.05,63
20110901|2011-06-23 02:00,23,764.4,764.4,759.5,759.5,45
20110901|2011-06-23 02:30,23,759.55,760.45,759.55,760.45,14
20110901|2011-06-23 03:00,23,759.55,759.55,758.25,758.75,37
20110901|2011-06-23 03:30,23,758.25,758.25,755.8,755.85,57
20110901|2011-06-23 04:00,23,755.7,755.7,753.25,753.75,88
20110901|2011-06-23 04:30,23,754.45,754.5,747.2,748,303
20110901|2011-06-23 05:00,23,748,753,746.55,750.5,94
20110901|2011-06-23 05:30,23,750.5,752.6,748.7,748.7,113
20110901|2011-06-23 06:00,23,749,749,747.85,748.25,38
20110901|2011-06-23 06:30,23,747.9,749.55,747.9,749.3,57
20110901|2011-06-23 07:00,23,749,749.35,744.7,745.15,122
20110901|2011-06-23 07:30,23,745.15,749,742.2,745.4,473
20110901|2011-06-23 08:00,23,745.5,751,743.35,750.2,357
20110901|2011-06-23 08:30,23,749.45,749.45,746.2,748.05,226
20110901|2011-06-23 09:00,23,749.8,750.75,747,747.55,113
20110901|2011-06-23 09:30,23,747,747,741.7,743.85,294
20110901|2011-06-23 10:00,23,744.25,750.15,744.25,749.1,197
20110901|2011-06-23 10:30,23,748.55,750.95,747.35,748.25,64
20110901|2011-06-23 11:00,23,748.5,751,745.5,745.55,76
20110901|2011-06-23 11:30,23,746.15,747.5,743.05,743.1,224
20110901|2011-06-23 12:00,23,743,747.85,743,746.2,53
20110901|2011-06-23 12:30,23,746.1,747.65,744,744.15,31
20110901|2011-06-23 13:00,23,744.4,744.4,741,741,61
20110901|2011-06-23 13:30,23,741,745.9,741,745.9,46
20110901|2011-06-23 14:00,23,746.2,748.5,744.7,748,107
20110901|2011-06-23 14:30,23,747,749.5,747,749.5,36
20110901|2011-06-23 15:00,23,747.75,749,747.2,747.2,34
20110901|2011-06-23 15:30,23,746.95,747,746.95,747,5
20110901|2011-06-23 16:00,23,746.95,747.5,746.95,747.5,5
20110901|2011-06-23 17:00,24,745.6,752,745.6,752,12
20110901|2011-06-23 18:00,24,747.7,747.7,746.55,746.75,3
20110901|2011-06-23 18:30,24,749.4,749.5,749.4,749.5,2
20110901|2011-06-23 19:00,24,749.5,749.5,748.4,748.4,9
20110901|2011-06-23 19:30,24,749.1,749.1,749.1,749.1,1
20110901|2011-06-23 20:00,24,747.95,747.95,747,747.05,8
20110901|2011-06-23 20:30,24,748.45,748.65,746.05,746.05,14
20110901|2011-06-23 21:30,24,747.2,747.2,747.1,747.1,10
20110901|2011-06-23 22:00,24,748.85,748.85,748.85,748.85,2
20110901|2011-06-23 22:30,24,748.5,748.9,748.2,748.9,20
20110901|2011-06-23 23:00,24,748.9,749.55,748.9,749.55,13
20110901|2011-06-23 23:30,24,750.05,750.7,749.75,750,15
20110901|2011-06-24 00:00,24,750,750.65,750,750.4,6
20110901|2011-06-24 00:30,24,750.4,750.4,748.25,748.25,78
20110901|2011-06-24 01:00,24,748.25,750.7,748.15,750.45,37
20110901|2011-06-24 01:30,24,750.45,752.85,747.95,749.4,41
20110901|2011-06-24 02:00,24,747.95,750.95,747.95,748,30
20110901|2011-06-24 02:30,24,746.1,746.3,744.7,746.05,37
20110901|2011-06-24 03:00,24,746,747.4,746,747,43
20110901|2011-06-24 03:30,24,747.05,747.5,744.6,747,75
20110901|2011-06-24 04:00,24,747.5,748,746.5,746.8,35
20110901|2011-06-24 04:30,24,746.1,746.3,743.3,743.3,29
20110901|2011-06-24 05:00,24,742.95,742.95,739.5,742.2,120
20110901|2011-06-24 05:30,24,742.2,743,737.35,738.6,94
20110901|2011-06-24 06:00,24,739.4,739.4,734.95,734.95,297
20110901|2011-06-24 06:30,24,735.1,736.9,735,735.05,175
20110901|2011-06-24 07:00,24,735.3,739.75,731.1,739.75,296
20110901|2011-06-24 07:30,24,738.05,743.35,735,742,544
20110901|2011-06-24 08:00,24,741.05,741.75,736,736.6,234
20110901|2011-06-24 08:30,24,736.95,742,736.5,740.7,206
20110901|2011-06-24 09:00,24,740.75,740.75,733.8,734.6,380
20110901|2011-06-24 09:30,24,735.1,735.6,732.6,734.3,280
20110901|2011-06-24 10:00,24,734.65,736.5,733.85,734.3,105
20110901|2011-06-24 10:30,24,734.85,737.05,733.7,735.95,53
20110901|2011-06-24 11:00,24,735.95,736.6,732,732.55,160
20110901|2011-06-24 11:30,24,732.55,734.9,731.1,732,144
20110901|2011-06-24 12:00,24,731.3,734.2,731.1,732.25,99
20110901|2011-06-24 12:30,24,732.35,734.05,732.35,733.2,42
20110901|2011-06-24 13:00,24,732,734.25,731.4,734.25,43
20110901|2011-06-24 13:30,24,734.25,734.4,730.1,731.55,59
20110901|2011-06-24 14:00,24,731.6,731.7,730.8,731,18
20110901|2011-06-24 14:30,24,731,733.35,730.8,733.35,41
20110901|2011-06-24 15:00,24,733.4,735.1,732.25,734.6,16
20110901|2011-06-24 15:30,24,734,734.55,734,734.55,7
20110901|2011-06-24 16:00,24,733.6,733.6,733.4,733.4,9
20110901|2011-06-26 17:00,27,731.5,731.5,726,729.5,81
20110901|2011-06-26 17:30,27,729.55,729.95,728.95,728.95,10
20110901|2011-06-26 18:00,27,728.95,730.1,728.75,730.1,27
20110901|2011-06-26 18:30,27,730.1,730.65,728.8,729.55,14
20110901|2011-06-26 19:00,27,728.35,728.35,727,727,31
20110901|2011-06-26 19:30,27,727,727.25,725.8,727,26
20110901|2011-06-26 20:00,27,727,727,725,725.05,28
20110901|2011-06-26 20:30,27,725.55,725.55,725.5,725.5,3
20110901|2011-06-26 21:00,27,725.25,725.5,725.25,725.5,8
20110901|2011-06-26 21:30,27,725.95,728.7,725.95,728.25,5
20110901|2011-06-26 22:00,27,728.9,728.9,728.9,728.9,4
20110901|2011-06-26 22:30,27,728.95,729,728.9,729,18
20110901|2011-06-26 23:00,27,731,731,730.95,730.95,5
20110901|2011-06-26 23:30,27,730.3,730.3,726.5,726.5,3
20110901|2011-06-27 00:00,27,725.55,726,725.5,726,4
20110901|2011-06-27 00:30,27,726,726,726,726,1
20110901|2011-06-27 01:00,27,725.95,727.45,725.35,725.85,67
20110901|2011-06-27 01:30,27,725.85,726.1,724.95,725,68
20110901|2011-06-27 02:00,27,724.95,728.25,724.95,728.2,44
20110901|2011-06-27 02:30,27,728.25,728.25,724,725.5,14
20110901|2011-06-27 03:00,27,724.25,734.25,723.55,732.8,169
20110901|2011-06-27 03:30,27,731.9,732.8,729,731.5,47
20110901|2011-06-27 04:00,27,732.5,733.7,730,731.55,81
20110901|2011-06-27 04:30,27,733.5,733.5,730.8,730.8,7
20110901|2011-06-27 05:00,27,730,735,730,734.5,28
20110901|2011-06-27 05:30,27,734.5,735.6,733.1,733.45,54
20110901|2011-06-27 06:00,27,732.3,733,731.4,733,58
20110901|2011-06-27 06:30,27,731.45,734,730.25,730.25,39
20110901|2011-06-27 07:00,27,730.45,730.5,724.7,725,207
20110901|2011-06-27 07:30,27,726.55,726.55,723,725.2,102
20110901|2011-06-27 08:00,27,723.75,725.3,721.1,723.7,311
20110901|2011-06-27 08:30,27,724,728,721.1,726,263
20110901|2011-06-27 09:00,27,726.05,727,724.85,727,169
20110901|2011-06-27 09:30,27,726.8,728,725.9,726.55,140
20110901|2011-06-27 10:00,27,727.1,729,724.95,724.95,130
20110901|2011-06-27 10:30,27,725.5,728.15,725.5,727.65,103
20110901|2011-06-27 11:00,27,727.65,728,725.6,725.65,63
20110901|2011-06-27 11:30,27,725.6,725.6,724.2,724.25,124
20110901|2011-06-27 12:00,27,724.1,729,724.1,726.35,75
20110901|2011-06-27 12:30,27,726,727.7,726,727.7,49
20110901|2011-06-27 13:00,27,728.5,730.5,728.5,728.8,55
20110901|2011-06-27 13:30,27,729.9,729.9,728.8,728.8,14
20110901|2011-06-27 14:00,27,728.8,728.8,727.15,727.7,14
20110901|2011-06-27 14:30,27,727.7,729.55,727.7,728.55,21
20110901|2011-06-27 15:00,27,728.55,729.9,727.7,729.9,17
20110901|2011-06-27 15:30,27,729.85,729.85,729.8,729.8,13
20110901|2011-06-27 17:00,28,728.25,728.25,727.1,727.1,2
20110901|2011-06-27 18:00,28,729,729.85,729,729.85,11
20110901|2011-06-27 18:30,28,729.8,729.85,729.8,729.85,9
20110901|2011-06-27 19:00,28,730.45,730.45,727.9,727.9,8
20110901|2011-06-27 19:30,28,729.4,729.4,727.5,727.5,3
20110901|2011-06-27 20:30,28,730,730,730,730,3
20110901|2011-06-27 21:00,28,729.5,729.5,729.5,729.5,2
20110901|2011-06-27 21:30,28,729.5,729.5,729.5,729.5,2
20110901|2011-06-27 22:00,28,729.5,729.65,729.5,729.6,5
20110901|2011-06-27 23:00,28,730.4,730.4,730.4,730.4,1
20110901|2011-06-27 23:30,28,730.25,730.25,730.25,730.25,1
20110901|2011-06-28 00:00,28,729,729,729,729,2
20110901|2011-06-28 00:30,28,729,729,726.5,726.6,25
20110901|2011-06-28 01:00,28,728.95,729,728.6,728.7,28
20110901|2011-06-28 02:00,28,727.95,732,727.9,732,23
20110901|2011-06-28 02:30,28,731.5,736.05,731.4,734.55,250
20110901|2011-06-28 03:00,28,733.1,734.55,733,734.5,13
20110901|2011-06-28 03:30,28,734.8,735,733.4,734.7,96
20110901|2011-06-28 04:00,28,733.95,734.8,733,734.8,46
20110901|2011-06-28 04:30,28,735.75,737.45,735.1,736.5,60
20110901|2011-06-28 05:00,28,736.15,737.6,734.55,737.4,35
20110901|2011-06-28 05:30,28,738.45,740,738.4,738.7,69
20110901|2011-06-28 06:00,28,738.2,738.45,737,737.3,40
20110901|2011-06-28 06:30,28,736.45,739,735.85,737,69
20110901|2011-06-28 07:00,28,737,738.15,736.6,738.15,33
20110901|2011-06-28 07:30,28,738.05,738.15,734,734,73
20110901|2011-06-28 08:00,28,734.5,734.65,731.5,732.4,175
20110901|2011-06-28 08:30,28,732.45,734.25,732.1,733.4,74
20110901|2011-06-28 09:00,28,734.45,736.6,734.45,735.6,235
20110901|2011-06-28 09:30,28,736,739.6,733.65,735,245
20110901|2011-06-28 10:00,28,734.5,735.4,731.8,731.8,109
20110901|2011-06-28 10:30,28,732.35,733.75,732.35,732.45,50
20110901|2011-06-28 11:00,28,732.7,735.45,732.7,734.5,54
20110901|2011-06-28 11:30,28,734.85,736,734.1,735.55,106
20110901|2011-06-28 12:00,28,735.75,735.85,733.85,734.15,39
20110901|2011-06-28 12:30,28,733.95,737.25,733.8,737.25,135
20110901|2011-06-28 13:00,28,737,737.85,737,737.85,43
20110901|2011-06-28 13:30,28,738,739.2,737.85,738.45,40
20110901|2011-06-28 14:00,28,737.85,738.75,737.85,738.55,14
20110901|2011-06-28 14:30,28,738.55,739.65,738.55,739.2,27
20110901|2011-06-28 15:00,28,739.95,740.95,739.95,740.95,8
20110901|2011-06-28 15:30,28,741,741.15,740.95,740.95,12
20110901|2011-06-28 16:00,28,741.1,741.1,741.1,741.1,1
20110901|2011-06-28 17:00,29,737.25,739.65,734.75,739.65,27
20110901|2011-06-28 17:30,29,739.7,739.7,736.8,736.8,7
20110901|2011-06-28 18:00,29,738.7,738.7,738.7,738.7,1
20110901|2011-06-28 18:30,29,738.7,739.5,738.7,739.35,22
20110901|2011-06-28 19:00,29,739.6,739.6,739.6,739.6,4
20110901|2011-06-28 19:30,29,739.65,741,739.65,741,13
20110901|2011-06-28 20:00,29,741,743.8,740,740,34
20110901|2011-06-28 21:00,29,743.35,746,743.35,745.35,33
20110901|2011-06-28 22:00,29,745.8,745.8,745.15,745.15,2
20110901|2011-06-28 22:30,29,745,745.1,742.25,742.25,42
20110901|2011-06-28 23:00,29,742,742.55,741,742.55,15
20110901|2011-06-28 23:30,29,743,743,743,743,1
20110901|2011-06-29 00:00,29,743,743,741.75,741.75,6
20110901|2011-06-29 00:30,29,743.8,743.85,743.8,743.85,7
20110901|2011-06-29 01:00,29,744.25,744.6,743.85,744.2,29
20110901|2011-06-29 01:30,29,744.2,746.1,744.2,746.1,10
20110901|2011-06-29 02:00,29,746.15,746.9,744.8,746.55,151
20110901|2011-06-29 02:30,29,745.95,746.3,739.2,741,249
20110901|2011-06-29 03:00,29,740.95,744.1,740.95,744.1,63
20110901|2011-06-29 03:30,29,744.1,744.1,742.05,742.75,21
20110901|2011-06-29 04:00,29,743,743,742.7,742.7,19
20110901|2011-06-29 04:30,29,742.7,744,742.5,743.25,45
20110901|2011-06-29 05:00,29,743.75,745.5,743.6,744.85,22
20110901|2011-06-29 05:30,29,743.6,746.8,743,744.05,165
20110901|2011-06-29 06:00,29,744.5,745,743.65,744.8,28
20110901|2011-06-29 06:30,29,745.75,745.75,743.15,744.5,38
20110901|2011-06-29 07:00,29,743.05,743.7,741.7,743.7,117
20110901|2011-06-29 07:30,29,742.6,745,740.6,745,135
20110901|2011-06-29 08:00,29,744,744.8,740.3,741,185
20110901|2011-06-29 08:30,29,740.85,742.85,740.5,740.5,82
20110901|2011-06-29 09:00,29,740.8,741.8,739.25,741.75,124
20110901|2011-06-29 09:30,29,742.1,744.95,741.55,744.95,184
20110901|2011-06-29 10:00,29,744.9,749.9,744.9,749.7,262
20110901|2011-06-29 10:30,29,749.7,751,748.5,749.45,206
20110901|2011-06-29 11:00,29,749.95,751.05,749.55,749.6,89
20110901|2011-06-29 11:30,29,749.65,752.45,748.6,752,257
20110901|2011-06-29 12:00,29,752,752.2,749.75,751.25,103
20110901|2011-06-29 12:30,29,751.2,752.5,750.55,750.55,52
20110901|2011-06-29 13:00,29,750.75,752.05,748.2,748.55,59
20110901|2011-06-29 13:30,29,748.95,749.5,748.5,749.5,37
20110901|2011-06-29 14:00,29,749.85,751.25,749.6,750.9,14
20110901|2011-06-29 14:30,29,751.25,754,751.25,752.8,66
20110901|2011-06-29 15:00,29,752.8,753.25,752.8,753.25,8
20110901|2011-06-29 15:30,29,750.9,751.5,750.9,751.5,2
20110901|2011-06-29 17:00,30,751.95,751.95,751.5,751.5,2
20110901|2011-06-29 17:30,30,751.95,751.95,751.95,751.95,1
20110901|2011-06-29 18:00,30,752,752,752,752,1
20110901|2011-06-29 18:30,30,752.8,752.8,752.8,752.8,2
20110901|2011-06-29 19:00,30,751.55,755.75,751.5,751.5,41
20110901|2011-06-29 19:30,30,751.55,757.25,751.55,757.25,76
20110901|2011-06-29 20:00,30,755,755.75,754.95,755.75,3
20110901|2011-06-29 21:00,30,757.95,758.7,755.25,755.25,22
20110901|2011-06-29 21:30,30,757.8,759,757.8,759,23
20110901|2011-06-29 22:00,30,759.8,762,759.8,762,60
20110901|2011-06-29 22:30,30,761.05,762.5,761.05,761.55,7
20110901|2011-06-29 23:00,30,761.1,762.25,757.9,762.25,6
20110901|2011-06-29 23:30,30,761.95,762.3,761.5,761.5,11
20110901|2011-06-30 00:00,30,761.75,762.3,761.75,762.3,3
20110901|2011-06-30 00:30,30,762.1,762.5,759.65,762.5,61
20110901|2011-06-30 01:00,30,761.1,762.7,759.65,760.55,60
20110901|2011-06-30 01:30,30,760.5,761.3,759.75,760.4,27
20110901|2011-06-30 02:00,30,760.35,761.2,759.55,760.4,36
20110901|2011-06-30 02:30,30,760.45,761.35,759,760.95,66
20110901|2011-06-30 03:00,30,760.05,760.25,758.25,758.25,11
20110901|2011-06-30 03:30,30,758.25,760,758.2,758.8,20
20110901|2011-06-30 04:00,30,759.65,760.65,758.5,758.95,12
20110901|2011-06-30 04:30,30,759.45,761,759.45,761,20
20110901|2011-06-30 05:00,30,761,761,759,759,58
20110901|2011-06-30 05:30,30,759,759.7,758.8,758.8,25
20110901|2011-06-30 06:00,30,758,758,757,758,21
20110901|2011-06-30 06:30,30,758.25,759.95,758,758.4,58
20110901|2011-06-30 07:00,30,758.3,758.4,757.9,758.4,37
20110901|2011-06-30 07:30,30,759.2,762.8,758.55,762.55,138
20110901|2011-06-30 08:00,30,761.05,762.9,760.55,760.55,111
20110901|2011-06-30 08:30,30,760.15,762.9,757.6,757.6,177
20110901|2011-06-30 09:00,30,758.75,761.5,758.35,760.85,180
20110901|2011-06-30 09:30,30,760.85,762,760,760.85,88
20110901|2011-06-30 10:00,30,760.95,763,760,761,237
20110901|2011-06-30 10:30,30,761,761,758.15,761,166
20110901|2011-06-30 11:00,30,761,761.5,759.75,760,120
20110901|2011-06-30 11:30,30,760.7,762.25,756,759.3,258
20110901|2011-06-30 12:00,30,759.55,759.75,757.6,758.1,68
20110901|2011-06-30 12:30,30,758.45,759.1,757.7,759.1,20
20110901|2011-06-30 13:00,30,759.85,760.6,759.25,760.6,10
20110901|2011-06-30 13:30,30,761,761,759.2,759.2,15
20110901|2011-06-30 14:00,30,759.15,759.15,758.25,758.4,14
20110901|2011-06-30 14:30,30,760.6,760.6,760,760,3
20110901|2011-06-30 15:00,30,758.9,761.85,758.55,758.8,8
20110901|2011-06-30 15:30,30,758.5,758.5,757.95,757.95,9
20110901|2011-06-30 16:00,30,757.75,757.75,756.5,756.5,4
20110901|2011-06-30 17:00,1,762.65,762.65,757.15,757.2,17
20110901|2011-06-30 17:30,1,757.1,757.1,757.1,757.1,4
20110901|2011-06-30 18:00,1,756,756,756,756,1
20110901|2011-06-30 19:00,1,757.95,758,756,756,13
20110901|2011-06-30 19:30,1,756,756,756,756,10
20110901|2011-06-30 20:00,1,756,756.25,756,756.25,10
20110901|2011-06-30 20:30,1,756,756,756,756,5
20110901|2011-06-30 21:00,1,754.05,754.05,754,754,5
20110901|2011-06-30 21:30,1,754,755.85,753,753,4
20110901|2011-06-30 22:00,1,756.25,756.3,756.25,756.3,5
20110901|2011-06-30 22:30,1,753.05,755.1,753,753,14
20110901|2011-06-30 23:00,1,753,756,753,755.75,10
20110901|2011-06-30 23:30,1,755.5,755.5,755.5,755.5,1
20110901|2011-07-01 00:00,1,753.5,756.45,753.5,756.45,9
20110901|2011-07-01 00:30,1,753.05,754.75,753,753,12
20110901|2011-07-01 01:00,1,751.55,753.3,750.8,750.8,24
20110901|2011-07-01 01:30,1,751.55,755.5,751.55,755.5,34
20110901|2011-07-01 02:00,1,755.5,755.5,753.05,753.15,48
20110901|2011-07-01 02:30,1,753.15,753.65,752.1,752.1,99
20110901|2011-07-01 03:00,1,752.2,753.25,752.1,752.4,39
20110901|2011-07-01 03:30,1,752.45,753.35,752.1,753,113
20110901|2011-07-01 04:00,1,753.85,754.6,753.85,754,16
20110901|2011-07-01 04:30,1,754,754,751.55,753,85
20110901|2011-07-01 05:00,1,753,754.85,752.3,752.3,49
20110901|2011-07-01 05:30,1,754.5,754.65,752.65,752.65,37
20110901|2011-07-01 06:00,1,752.7,753.5,748.8,753.45,65
20110901|2011-07-01 06:30,1,754.2,754.25,751,751.35,24
20110901|2011-07-01 07:00,1,752,754.95,752,754,29
20110901|2011-07-01 07:30,1,753.45,753.95,750.25,751.1,119
20110901|2011-07-01 08:00,1,750.6,754.8,750.25,754.8,106
20110901|2011-07-01 08:30,1,753.75,753.75,749.25,751.6,98
20110901|2011-07-01 09:00,1,752.1,757.9,752.1,757.4,152
20110901|2011-07-01 09:30,1,756.9,758.4,754.4,755,131
20110901|2011-07-01 10:00,1,755.2,757.8,753.5,756.8,152
20110901|2011-07-01 10:30,1,756,756,754.1,755.35,75
20110901|2011-07-01 11:00,1,756.6,757.35,754.25,754.25,27
20110901|2011-07-01 11:30,1,753.9,758.1,753.9,757.05,83
20110901|2011-07-01 12:00,1,757.5,757.5,756.15,757,34
20110901|2011-07-01 12:30,1,757.55,758.1,756.8,758.1,17
20110901|2011-07-01 13:00,1,759,759.1,758.35,759.1,14
20110901|2011-07-01 13:30,1,759.5,759.6,759,759.4,38
20110901|2011-07-01 14:00,1,758.6,758.65,758.6,758.65,5
20110901|2011-07-01 14:30,1,759.9,760,759.7,759.75,16
20110901|2011-07-01 15:00,1,759.55,759.95,759.55,759.95,8
20110901|2011-07-01 15:30,1,760,760,760,760,8
20110901|2011-07-01 16:00,1,759.95,759.95,759.95,759.95,2
20110901|2011-07-03 17:00,5,763,763,763,763,2
20110901|2011-07-03 18:30,5,762.9,762.9,762.9,762.9,1
20110901|2011-07-03 19:00,5,761.65,762.9,761.65,762.9,5
20110901|2011-07-03 19:30,5,763,763,762.05,763,10
20110901|2011-07-03 20:00,5,763,763,763,763,1
20110901|2011-07-03 21:00,5,756.65,756.65,754.15,754.15,12
20110901|2011-07-03 21:30,5,760,760,756.9,756.9,10
20110901|2011-07-03 22:00,5,759.7,759.7,759.65,759.65,4
20110901|2011-07-03 22:30,5,760.15,760.5,760.15,760.5,2
20110901|2011-07-03 23:00,5,762,762,760.15,760.2,24
20110901|2011-07-04 00:00,5,762,762,762,762,1
20110901|2011-07-04 00:30,5,760.4,760.4,759.7,759.7,6
20110901|2011-07-04 01:00,5,761.05,761.6,761,761.5,31
20110901|2011-07-04 01:30,5,761,761,761,761,2
20110901|2011-07-04 02:00,5,761,761,755.75,758.25,30
20110901|2011-07-04 02:30,5,759.55,759.55,758.4,758.4,39
20110901|2011-07-04 03:00,5,758.05,758.05,755.75,757.9,35
20110901|2011-07-04 03:30,5,757.85,758.45,757.55,758.3,26
20110901|2011-07-04 04:00,5,757.55,757.55,757.55,757.55,1
20110901|2011-07-04 04:30,5,757.55,757.9,757.55,757.7,10
20110901|2011-07-04 05:00,5,757.85,758.75,757.85,758.75,11
20110901|2011-07-04 05:30,5,758.35,758.85,758.35,758.85,9
20110901|2011-07-04 06:00,5,758.95,759,758.5,758.5,10
20110901|2011-07-04 06:30,5,757.65,758.8,757.6,758,25
20110901|2011-07-04 07:00,5,758.25,758.45,758,758,8
20110901|2011-07-04 07:30,5,758,758.5,757.6,758.25,21
20110901|2011-07-04 08:00,5,758.75,760,758,758.05,29
20110901|2011-07-04 08:30,5,759.45,760,759.45,760,6
20110901|2011-07-04 09:00,5,760.4,761.8,760.4,761.35,4
20110901|2011-07-04 09:30,5,760.05,760.05,758.05,758.35,3
20110901|2011-07-04 10:00,5,759,760.95,759,760.95,7
20110901|2011-07-04 10:30,5,761.5,761.95,761.5,761.7,9
20110901|2011-07-04 11:00,5,760.5,760.5,760.5,760.5,2
20110901|2011-07-04 11:30,5,760.85,763,760.85,762.95,12
20110901|2011-07-04 12:00,5,763,763,763,763,3
20110901|2011-07-04 17:00,5,762.95,762.95,759.55,759.55,3
20110901|2011-07-04 19:00,5,762.95,763.9,762.95,763.9,26
20110901|2011-07-04 19:30,5,763,763.85,762.4,763.85,4
20110901|2011-07-04 20:00,5,763.55,763.8,760.8,760.8,8
20110901|2011-07-04 21:30,5,760.05,760.05,760.05,760.05,1
20110901|2011-07-04 22:00,5,760.05,760.05,758.85,758.85,23
20110901|2011-07-04 23:30,5,758.85,758.85,756.75,756.75,17
20110901|2011-07-05 00:00,5,756.65,758.05,756.65,756.7,6
20110901|2011-07-05 00:30,5,756.75,756.75,756.75,756.75,2
20110901|2011-07-05 01:00,5,757.05,757.35,756.1,756.4,36
20110901|2011-07-05 01:30,5,756.5,757.25,756.3,756.5,69
20110901|2011-07-05 02:00,5,756.3,757.65,755,755,28
20110901|2011-07-05 02:30,5,755.1,759.25,755.1,759.25,7
20110901|2011-07-05 03:00,5,759.2,760.6,758.25,760.1,34
20110901|2011-07-05 03:30,5,760.15,760.15,759.5,759.5,56
20110901|2011-07-05 04:00,5,760,760.05,759,759,29
20110901|2011-07-05 04:30,5,760.05,760.6,759.65,760.6,71
20110901|2011-07-05 05:00,5,761.95,765,761.95,764.3,124
20110901|2011-07-05 05:30,5,764,766.25,763.8,766.2,56
20110901|2011-07-05 06:00,5,766.25,767,764,764,28
20110901|2011-07-05 06:30,5,764.55,765.55,764,765.55,28
20110901|2011-07-05 07:00,5,765.75,768.5,764,768.45,50
20110901|2011-07-05 07:30,5,767.65,771.5,765.3,769.25,229
20110901|2011-07-05 08:00,5,769.5,773,769.05,770.8,269
20110901|2011-07-05 08:30,5,770.4,774.9,770.15,772.9,166
20110901|2011-07-05 09:00,5,772.75,774.75,771.75,772.65,200
20110901|2011-07-05 09:30,5,772.6,773.5,770.85,770.85,106
20110901|2011-07-05 10:00,5,771.45,772.75,771.15,772.3,92
20110901|2011-07-05 10:30,5,772.6,772.85,771.85,772.85,50
20110901|2011-07-05 11:00,5,772.9,774.3,772.4,773.9,40
20110901|2011-07-05 11:30,5,773.95,775.8,773.35,775.75,185
20110901|2011-07-05 12:00,5,775.75,775.75,774.65,775.75,104
20110901|2011-07-05 12:30,5,775.6,776.25,774.6,775.5,65
20110901|2011-07-05 13:00,5,776,776.05,773,773,60
20110901|2011-07-05 13:30,5,773.5,775.3,773.5,775.3,17
20110901|2011-07-05 14:00,5,774.65,775.45,774.4,775.45,22
20110901|2011-07-05 14:30,5,775.4,775.5,773.65,773.7,15
20110901|2011-07-05 15:00,5,775.65,775.75,774.1,774.75,9
20110901|2011-07-05 15:30,5,775.35,775.35,775.35,775.35,2
20110901|2011-07-05 17:30,6,774.35,774.35,774.35,774.35,1
20110901|2011-07-05 18:30,6,773.15,775.75,773.15,773.15,4
20110901|2011-07-05 19:00,6,775.2,775.2,773.75,773.75,6
20110901|2011-07-05 19:30,6,774.4,774.4,774.4,774.4,1
20110901|2011-07-05 20:00,6,775.8,776.65,775.8,776.65,15
20110901|2011-07-05 20:30,6,776,777.45,775.35,775.6,34
20110901|2011-07-05 21:00,6,776.35,776.4,775.7,775.7,12
20110901|2011-07-05 22:00,6,776,776,776,776,2
20110901|2011-07-05 22:30,6,776.05,777.45,776.05,777.45,6
20110901|2011-07-05 23:00,6,777,777.2,776.95,777.2,6
20110901|2011-07-05 23:30,6,777.2,778.1,777.2,778.1,19
20110901|2011-07-06 00:00,6,777.9,778.15,777.4,777.4,18
20110901|2011-07-06 01:00,6,777.3,778.2,777.3,778.2,2
20110901|2011-07-06 01:30,6,778.5,780.5,778.5,779.45,64
20110901|2011-07-06 02:00,6,779.45,779.6,775.1,776.25,123
20110901|2011-07-06 02:30,6,775.2,777.25,774.9,776.3,66
20110901|2011-07-06 03:00,6,776.95,777.15,775.25,776.75,37
20110901|2011-07-06 03:30,6,776.2,776.2,775.25,775.9,53
20110901|2011-07-06 04:00,6,775.7,775.7,774.5,774.5,55
20110901|2011-07-06 04:30,6,774.3,776,774.3,776,25
20110901|2011-07-06 05:00,6,776,777,775.75,777,20
20110901|2011-07-06 05:30,6,774.35,774.55,769.5,771,253
20110901|2011-07-06 06:00,6,770.5,771.45,767.6,770,348
20110901|2011-07-06 06:30,6,770.3,771.9,769,769.65,74
20110901|2011-07-06 07:00,6,769.65,772.8,769.35,772.5,60
20110901|2011-07-06 07:30,6,773.2,775.75,771,775.5,71
20110901|2011-07-06 08:00,6,775.5,779,774.65,775.85,145
20110901|2011-07-06 08:30,6,776,777.6,776,777.3,142
20110901|2011-07-06 09:00,6,777.2,777.5,772.75,775,125
20110901|2011-07-06 09:30,6,774.85,775.8,773.95,774.5,140
20110901|2011-07-06 10:00,6,774.7,775.8,774.65,775.8,50
20110901|2011-07-06 10:30,6,775.8,775.8,774.15,774.15,46
20110901|2011-07-06 11:00,6,774.35,774.85,774,774.3,12
20110901|2011-07-06 11:30,6,774.5,774.75,772.25,772.25,59
20110901|2011-07-06 12:00,6,772.85,772.85,769.05,769.05,62
20110901|2011-07-06 12:30,6,769.45,770.25,769.15,770,29
20110901|2011-07-06 13:00,6,770.05,770.05,768.45,769,32
20110901|2011-07-06 13:30,6,768.6,769.5,767.8,767.8,39
20110901|2011-07-06 14:00,6,767.55,768,766,766,24
20110901|2011-07-06 14:30,6,765.75,767.2,765,766,65
20110901|2011-07-06 15:00,6,766.65,766.65,766.5,766.5,9
20110901|2011-07-06 15:30,6,766.5,768.35,766.5,768.35,7
20110901|2011-07-06 17:00,7,767.75,767.75,767.75,767.75,2
20110901|2011-07-06 17:30,7,767.75,769.15,767.75,769.15,5
20110901|2011-07-06 18:00,7,768.55,768.55,768.55,768.55,1
20110901|2011-07-06 18:30,7,769.45,770,769.45,770,6
20110901|2011-07-06 19:00,7,770.3,770.35,769.85,769.85,11
20110901|2011-07-06 20:00,7,770.7,772.85,770.7,772.25,28
20110901|2011-07-06 20:30,7,773,773.95,772.5,772.55,10
20110901|2011-07-06 21:00,7,772.55,773.55,772.5,773.55,15
20110901|2011-07-06 21:30,7,773.95,774,773.75,773.75,9
20110901|2011-07-06 22:00,7,773.75,773.8,773.75,773.8,3
20110901|2011-07-06 22:30,7,773.75,774,773.75,774,7
20110901|2011-07-06 23:30,7,773,773.1,772.45,772.45,15
20110901|2011-07-07 00:00,7,773,773,773,773,4
20110901|2011-07-07 00:30,7,774.1,774.1,774.1,774.1,5
20110901|2011-07-07 01:00,7,774.65,774.65,774.2,774.35,3
20110901|2011-07-07 01:30,7,774.95,775.5,774.95,775,33
20110901|2011-07-07 02:00,7,775.3,775.45,771.4,772.55,78
20110901|2011-07-07 02:30,7,772.65,773.2,771.6,772.65,37
20110901|2011-07-07 03:00,7,772.75,772.75,771.8,771.85,16
20110901|2011-07-07 03:30,7,772.05,772.25,771,771.55,50
20110901|2011-07-07 04:00,7,771.55,773.45,771,772.75,24
20110901|2011-07-07 04:30,7,772.5,773.5,772.5,772.85,38
20110901|2011-07-07 05:00,7,772.3,772.85,771.6,771.6,20
20110901|2011-07-07 05:30,7,770.8,771.15,769.75,771.15,22
20110901|2011-07-07 06:00,7,771.45,771.75,771.35,771.35,4
20110901|2011-07-07 06:30,7,771.6,772.15,769.7,770,58
20110901|2011-07-07 07:00,7,771,775.85,770.4,775.85,160
20110901|2011-07-07 07:30,7,775.6,782,775,781.85,367
20110901|2011-07-07 08:00,7,782.55,782.8,777.95,780.5,164
20110901|2011-07-07 08:30,7,780.5,780.5,777.9,779.45,91
20110901|2011-07-07 09:00,7,779.35,782,779.35,781.4,61
20110901|2011-07-07 09:30,7,781.1,783.35,778.8,780.95,116
20110901|2011-07-07 10:00,7,781,782.95,780.65,781.9,93
20110901|2011-07-07 10:30,7,782,782.7,781.55,781.9,24
20110901|2011-07-07 11:00,7,781.55,782.95,781.4,782.5,139
20110901|2011-07-07 11:30,7,782.45,788.9,782.4,786.7,191
20110901|2011-07-07 12:00,7,786.65,788.55,786.4,787.05,87
20110901|2011-07-07 12:30,7,787.5,787.5,786.2,786.65,78
20110901|2011-07-07 13:00,7,786.2,787.5,785.7,787.45,60
20110901|2011-07-07 13:30,7,787.5,787.5,787.5,787.5,16
20110901|2011-07-07 14:00,7,787.2,787.5,786.5,787.15,18
20110901|2011-07-07 14:30,7,786.35,787.1,785.3,787.1,22
20110901|2011-07-07 15:00,7,787.05,787.05,783.85,783.85,20
20110901|2011-07-07 17:00,8,786.55,787.65,786.55,787.65,2
20110901|2011-07-07 17:30,8,784.1,784.1,784.1,784.1,3
20110901|2011-07-07 18:00,8,787.25,787.95,787.25,787.95,4
20110901|2011-07-07 18:30,8,785.35,785.35,785.35,785.35,1
20110901|2011-07-07 19:00,8,784.55,785.05,783.4,783.4,17
20110901|2011-07-07 19:30,8,783.3,784.3,782.1,783.65,9
20110901|2011-07-07 20:00,8,782.55,782.55,782.4,782.4,4
20110901|2011-07-07 20:30,8,785.25,785.25,782.65,782.65,15
20110901|2011-07-07 21:00,8,785.25,785.25,785.25,785.25,1
20110901|2011-07-07 21:30,8,783.95,783.95,783.95,783.95,1
20110901|2011-07-07 22:00,8,782.55,782.55,782.55,782.55,4
20110901|2011-07-07 23:30,8,783.8,783.8,783.8,783.8,2
20110901|2011-07-08 00:00,8,783.5,783.9,782.9,783.5,11
20110901|2011-07-08 00:30,8,783.95,785.3,783.6,785.3,35
20110901|2011-07-08 01:00,8,785.55,786.55,783,784.5,64
20110901|2011-07-08 01:30,8,785.55,785.85,784.5,784.5,11
20110901|2011-07-08 02:00,8,783.4,784.75,782.5,784.75,25
20110901|2011-07-08 02:30,8,783.7,783.7,781.25,781.35,60
20110901|2011-07-08 03:00,8,781.85,783.4,780.95,782.5,9
20110901|2011-07-08 03:30,8,782.5,783.55,782.15,783,128
20110901|2011-07-08 04:00,8,784,784.15,783.55,783.55,48
20110901|2011-07-08 04:30,8,783.9,783.9,781.5,782,60
20110901|2011-07-08 05:00,8,782.85,783.35,782.4,783.35,10
20110901|2011-07-08 05:30,8,782.5,783.4,782.4,783.4,61
20110901|2011-07-08 06:00,8,783.85,783.85,783.4,783.4,3
20110901|2011-07-08 06:30,8,783.75,784.4,782.1,784.35,54
20110901|2011-07-08 07:00,8,783.3,786.05,783,783.9,24
20110901|2011-07-08 07:30,8,784.1,786.4,776.95,777,516
20110901|2011-07-08 08:00,8,777.5,778,774.4,776.75,304
20110901|2011-07-08 08:30,8,776.65,777.3,775.05,776.2,221
20110901|2011-07-08 09:00,8,776.5,776.5,772,773.3,277
20110901|2011-07-08 09:30,8,773.1,777,772.5,775.95,98
20110901|2011-07-08 10:00,8,775.4,776.2,773.45,775.4,60
20110901|2011-07-08 10:30,8,774.5,776.9,774.5,776.5,24
20110901|2011-07-08 11:00,8,776,777.45,776,776.7,22
20110901|2011-07-08 11:30,8,776.65,780.3,776.6,778.55,148
20110901|2011-07-08 12:00,8,777.75,777.75,775.9,777.7,50
20110901|2011-07-08 12:30,8,778.85,779.5,775.6,776.05,67
20110901|2011-07-08 13:00,8,776.9,777.55,776.9,777.55,11
20110901|2011-07-08 13:30,8,777.4,777.6,777.35,777.6,11
20110901|2011-07-08 14:00,8,777.95,777.95,777.8,777.8,3
20110901|2011-07-08 14:30,8,777.7,778,777.7,778,4
20110901|2011-07-08 15:00,8,779.95,779.95,778.95,779.1,14
20110901|2011-07-08 15:30,8,779.25,779.5,779.25,779.5,5
20110901|2011-07-08 16:00,8,779.85,779.85,779.85,779.85,2
20110901|2011-07-10 17:30,11,773.9,776.75,773.9,776.75,4
20110901|2011-07-10 18:00,11,773.25,773.25,773.25,773.25,3
20110901|2011-07-10 18:30,11,774.85,774.85,773,773.2,12
20110901|2011-07-10 19:00,11,776.2,776.2,774.15,774.2,26
20110901|2011-07-10 19:30,11,774.2,774.2,774.15,774.2,3
20110901|2011-07-10 20:00,11,774.15,774.25,774.15,774.25,11
20110901|2011-07-10 20:30,11,772.55,772.55,772.55,772.55,1
20110901|2011-07-10 21:00,11,774,774.8,774,774.8,3
20110901|2011-07-10 21:30,11,774.8,774.8,774.8,774.8,1
20110901|2011-07-10 22:00,11,776.3,776.3,775.75,775.8,5
20110901|2011-07-10 22:30,11,775.8,775.8,775.65,775.65,4
20110901|2011-07-10 23:00,11,776,776,776,776,1
20110901|2011-07-10 23:30,11,775.65,776.1,775.65,776.1,9
20110901|2011-07-11 00:00,11,776,776,776,776,2
20110901|2011-07-11 01:00,11,776.25,776.55,775.7,775.75,4
20110901|2011-07-11 01:30,11,775.55,775.55,772.75,772.75,32
20110901|2011-07-11 02:00,11,773,773,768,770.35,123
20110901|2011-07-11 02:30,11,768.05,771,768.05,769.4,47
20110901|2011-07-11 03:00,11,770.95,772.8,770.95,771,78
20110901|2011-07-11 03:30,11,769.4,770.9,768,768.9,52
20110901|2011-07-11 04:00,11,769,770,768.5,768.55,28
20110901|2011-07-11 04:30,11,768.55,768.55,768.55,768.55,1
20110901|2011-07-11 05:00,11,768.55,768.55,766.85,767.4,27
20110901|2011-07-11 05:30,11,767.05,767.05,767.05,767.05,2
20110901|2011-07-11 06:00,11,768.25,769.95,767.6,769.95,29
20110901|2011-07-11 06:30,11,769.95,769.95,767.3,767.5,22
20110901|2011-07-11 07:00,11,768,771.35,768,771.35,128
20110901|2011-07-11 07:30,11,771.8,773,770,770.25,303
20110901|2011-07-11 08:00,11,770.25,771.65,769.95,771.1,61
20110901|2011-07-11 08:30,11,770.6,772.9,769.75,771.9,118
20110901|2011-07-11 09:00,11,771.8,771.8,769,770,87
20110901|2011-07-11 09:30,11,769.9,770.3,765,765.8,274
20110901|2011-07-11 10:00,11,766.2,769,765,768.3,90
20110901|2011-07-11 10:30,11,769.2,769.9,768.55,769.85,49
20110901|2011-07-11 11:00,11,769.3,770.7,769.1,769.2,43
20110901|2011-07-11 11:30,11,770.35,770.35,767.05,767.15,62
20110901|2011-07-11 12:00,11,767.15,768,764.9,765.6,51
20110901|2011-07-11 12:30,11,766.1,767.5,766,767.25,36
20110901|2011-07-11 13:00,11,767.4,767.9,767.4,767.9,11
20110901|2011-07-11 13:30,11,767.85,767.85,766.5,767.65,10
20110901|2011-07-11 14:00,11,768.35,768.35,766.3,766.3,19
20110901|2011-07-11 14:30,11,768.15,768.95,767.3,768.8,25
20110901|2011-07-11 15:00,11,766.85,768.95,766.85,767.6,5
20110901|2011-07-11 17:00,12,769,769,769,769,2
20110901|2011-07-11 18:00,12,768.95,768.95,768.95,768.95,1
20110901|2011-07-11 18:30,12,768.95,769,768.95,768.95,4
20110901|2011-07-11 19:00,12,768.95,768.95,767.5,767.7,3
20110901|2011-07-11 19:30,12,768.7,769.35,768.5,768.5,36
20110901|2011-07-11 20:00,12,767.5,769,767.35,767.35,20
20110901|2011-07-11 20:30,12,766,766,765.4,765.4,2
20110901|2011-07-11 21:00,12,765.8,765.8,765.65,765.65,5
20110901|2011-07-11 21:30,12,766.5,766.5,765,765.95,30
20110901|2011-07-11 22:00,12,764.35,764.6,761.95,764.6,21
20110901|2011-07-11 22:30,12,763.3,764.3,762.9,763.3,9
20110901|2011-07-11 23:00,12,761.75,761.75,760.85,761.25,40
20110901|2011-07-11 23:30,12,761.65,765.15,761.65,765,12
20110901|2011-07-12 00:00,12,765.5,766.4,765.35,766.15,9
20110901|2011-07-12 00:30,12,766.55,766.55,766.55,766.55,2
20110901|2011-07-12 01:00,12,765.75,766.7,762.3,763.1,37
20110901|2011-07-12 01:30,12,762.85,763.6,760.55,763.6,29
20110901|2011-07-12 02:00,12,763.55,763.55,755,755.6,171
20110901|2011-07-12 02:30,12,755.2,755.2,750,753.1,344
20110901|2011-07-12 03:00,12,753.5,758,753.5,756.25,112
20110901|2011-07-12 03:30,12,755.65,756,753.95,755.25,82
20110901|2011-07-12 04:00,12,755.05,756.25,755,755.85,68
20110901|2011-07-12 04:30,12,756.25,758.5,755.85,756.95,108
20110901|2011-07-12 05:00,12,757.35,758,756.45,756.45,37
20110901|2011-07-12 05:30,12,756.7,756.8,751.2,751.2,137
20110901|2011-07-12 06:00,12,751.35,755,747.75,754.3,217
20110901|2011-07-12 06:30,12,754.4,755.6,753.2,755.6,46
20110901|2011-07-12 07:00,12,756,757,754.1,757,144
20110901|2011-07-12 07:30,12,757.4,758.6,753.4,757,214
20110901|2011-07-12 08:00,12,756.7,760.95,756.4,760,147
20110901|2011-07-12 08:30,12,760,762.8,757.15,762.8,100
20110901|2011-07-12 09:00,12,762.5,764,759.3,763,172
20110901|2011-07-12 09:30,12,764,765,762.05,764,164
20110901|2011-07-12 10:00,12,764.1,766.05,763.1,766,189
20110901|2011-07-12 10:30,12,765.2,766.75,763.35,766.75,72
20110901|2011-07-12 11:00,12,767,768.75,766.9,768.1,69
20110901|2011-07-12 11:30,12,766.4,767.75,765.65,767.75,150
20110901|2011-07-12 12:00,12,767.3,768.2,765,768,53
20110901|2011-07-12 12:30,12,767.4,769.7,767.15,767.5,86
20110901|2011-07-12 13:00,12,767.95,771.6,767.95,770.6,71
20110901|2011-07-12 13:30,12,770.85,770.85,769,769,8
20110901|2011-07-12 14:00,12,769.2,769.2,767.6,767.6,21
20110901|2011-07-12 14:30,12,769.15,769.15,763.65,765.6,36
20110901|2011-07-12 15:00,12,765.1,765.1,764.1,764.65,8
20110901|2011-07-12 16:00,12,765.95,765.95,765.95,765.95,3
20110901|2011-07-12 17:30,13,764.55,764.55,764.55,764.55,1
20110901|2011-07-12 18:30,13,767,767,767,767,1
20110901|2011-07-12 19:00,13,769.55,769.95,768.95,769.85,14
20110901|2011-07-12 19:30,13,768.35,768.75,768.35,768.75,5
20110901|2011-07-12 20:00,13,768.75,768.75,766.95,766.95,23
20110901|2011-07-12 20:30,13,766.1,766.1,765.65,765.65,2
20110901|2011-07-12 21:00,13,766.75,766.75,765.25,766,16
20110901|2011-07-12 21:30,13,767.5,767.5,767.5,767.5,1
20110901|2011-07-12 22:00,13,766.05,766.05,766.05,766.05,1
20110901|2011-07-12 23:30,13,766.85,766.85,766.85,766.85,1
20110901|2011-07-13 00:30,13,768,769.95,768,769.75,5
20110901|2011-07-13 01:00,13,769.45,770,768.95,769.25,26
20110901|2011-07-13 01:30,13,769.25,773,769.25,769.7,88
20110901|2011-07-13 02:00,13,769.7,773.35,769.7,773.35,63
20110901|2011-07-13 02:30,13,774,774.85,772.4,772.65,69
20110901|2011-07-13 03:00,13,773.5,774.05,772.6,772.6,11
20110901|2011-07-13 03:30,13,772.85,773.75,772.8,773,28
20110901|2011-07-13 04:00,13,773.4,774.9,773.4,774.55,27
20110901|2011-07-13 04:30,13,774.9,775.7,773.75,773.75,62
20110901|2011-07-13 05:00,13,773,773.05,772.75,773,44
20110901|2011-07-13 05:30,13,773.1,774.6,772.75,774.55,26
20110901|2011-07-13 06:00,13,773.25,774,772.85,774,22
20110901|2011-07-13 06:30,13,775.25,775.75,773.65,775.5,66
20110901|2011-07-13 07:00,13,774.85,777.75,774.85,777.35,68
20110901|2011-07-13 07:30,13,776.95,778.6,775.5,776.15,222
20110901|2011-07-13 08:00,13,777.05,782.75,777.05,781.3,223
20110901|2011-07-13 08:30,13,781.6,784,780.75,783.1,217
20110901|2011-07-13 09:00,13,783.5,787.9,782.5,786,254
20110901|2011-07-13 09:30,13,786,791.6,785.5,790.4,267
20110901|2011-07-13 10:00,13,790.8,790.95,786,788.55,118
20110901|2011-07-13 10:30,13,788,788.05,778.55,781.6,247
20110901|2011-07-13 11:00,13,781.75,786.5,781.55,782.85,141
20110901|2011-07-13 11:30,13,783.1,784.9,781.05,784.3,162
20110901|2011-07-13 12:00,13,784.25,784.9,781.85,782.65,99
20110901|2011-07-13 12:30,13,782.85,784.05,782.55,783.6,60
20110901|2011-07-13 13:00,13,783.6,783.6,779.5,779.5,43
20110901|2011-07-13 13:30,13,780.1,782,779.75,782,12
20110901|2011-07-13 14:00,13,783.15,783.45,781.05,781.1,31
20110901|2011-07-13 14:30,13,781.2,781.2,776.55,780.55,40
20110901|2011-07-13 15:00,13,777.75,780.05,777.6,780.05,15
20110901|2011-07-13 15:30,13,777.6,777.6,777.6,777.6,1
20110901|2011-07-13 16:00,13,777.6,777.6,776,776,6
20110901|2011-07-13 17:00,14,775.3,778.8,775.25,775.45,9
20110901|2011-07-13 17:30,14,776.15,777.3,776.15,777.3,6
20110901|2011-07-13 18:00,14,778.5,778.5,775.4,775.4,4
20110901|2011-07-13 18:30,14,779,780.95,779,780.95,10
20110901|2011-07-13 19:00,14,782,784.85,782,782.55,15
20110901|2011-07-13 19:30,14,783,784,782.85,784,9
20110901|2011-07-13 20:00,14,784.9,784.9,784.9,784.9,14
20110901|2011-07-13 20:30,14,784.85,784.9,783.6,783.6,7
20110901|2011-07-13 21:00,14,783.5,783.5,783.5,783.5,9
20110901|2011-07-13 21:30,14,782.05,782.05,782.05,782.05,1
20110901|2011-07-13 22:00,14,782.55,782.55,782.55,782.55,10
20110901|2011-07-13 22:30,14,782.95,783,780.95,782.65,24
20110901|2011-07-13 23:00,14,781.55,782.5,781.5,782.5,13
20110901|2011-07-13 23:30,14,781.55,781.55,781.55,781.55,7
20110901|2011-07-14 00:30,14,781.5,781.5,777.8,781.25,25
20110901|2011-07-14 01:00,14,780.1,783.55,780.1,783.55,38
20110901|2011-07-14 01:30,14,783.5,784.25,782.5,784.25,14
20110901|2011-07-14 02:00,14,782.9,783.9,780,781,23
20110901|2011-07-14 02:30,14,781.6,787.45,781.55,784.95,58
20110901|2011-07-14 03:00,14,783.65,783.7,782.75,783.7,15
20110901|2011-07-14 03:30,14,783.7,786.8,783.35,786,31
20110901|2011-07-14 04:00,14,786,788.95,785.7,788,171
20110901|2011-07-14 04:30,14,788,789,786.85,786.85,129
20110901|2011-07-14 05:00,14,786.5,787,785.45,786.9,17
20110901|2011-07-14 05:30,14,787.5,788,785,786.4,32
20110901|2011-07-14 06:00,14,786.8,787,783.45,785.5,79
20110901|2011-07-14 06:30,14,784.65,785.45,783.1,783.1,66
20110901|2011-07-14 07:00,14,783.1,784.6,781.75,781.75,17
20110901|2011-07-14 07:30,14,781.75,785.95,781.75,785.45,86
20110901|2011-07-14 08:00,14,786.95,791,786.95,787,221
20110901|2011-07-14 08:30,14,787.4,788.2,785.05,786.75,153
20110901|2011-07-14 09:00,14,787,787.55,785.45,787.55,129
20110901|2011-07-14 09:30,14,786.3,786.3,780.9,782.2,246
20110901|2011-07-14 10:00,14,782.15,785.5,781.25,782.6,193
20110901|2011-07-14 10:30,14,782.6,783.15,780.15,781.95,128
20110901|2011-07-14 11:00,14,781.7,783.1,780.2,782.75,113
20110901|2011-07-14 11:30,14,782.75,785.75,781.5,783.6,125
20110901|2011-07-14 12:00,14,783.8,783.8,776.5,779.75,115
20110901|2011-07-14 12:30,14,780.05,782.7,779.95,781.7,88
20110901|2011-07-14 13:00,14,782,782,779.8,780.05,51
20110901|2011-07-14 13:30,14,781.6,781.6,777.35,777.35,20
20110901|2011-07-14 14:00,14,778.2,778.2,775.05,776.6,37
20110901|2011-07-14 14:30,14,776.6,778.15,776.25,776.5,22
20110901|2011-07-14 15:00,14,776.25,776.85,776.25,776.85,9
20110901|2011-07-14 15:30,14,778.05,778.05,778.05,778.05,7
20110901|2011-07-14 16:00,14,778.2,778.2,777.4,777.4,7
20110901|2011-07-14 17:00,15,782.05,782.1,779.4,779.4,13
20110901|2011-07-14 17:30,15,780.85,780.85,780.4,780.4,16
20110901|2011-07-14 18:30,15,780.4,780.5,780.4,780.4,21
20110901|2011-07-14 19:00,15,780.4,781.85,780.4,781.85,4
20110901|2011-07-14 19:30,15,780.4,780.4,780.4,780.4,14
20110901|2011-07-14 20:00,15,781.05,781.4,778.05,780,19
20110901|2011-07-14 20:30,15,781,781,781,781,2
20110901|2011-07-14 21:00,15,779.15,779.15,773.2,775,76
20110901|2011-07-14 21:30,15,775,775.1,775,775,4
20110901|2011-07-14 22:00,15,775,777.35,773.9,777.35,11
20110901|2011-07-14 22:30,15,774.05,774.05,774.05,774.05,2
20110901|2011-07-14 23:00,15,774.15,774.15,773.9,773.9,5
20110901|2011-07-14 23:30,15,775,776,775,776,6
20110901|2011-07-15 00:00,15,776,776,776,776,4
20110901|2011-07-15 00:30,15,776,776,773.9,773.9,4
20110901|2011-07-15 01:00,15,773.9,774.85,773.9,773.9,4
20110901|2011-07-15 01:30,15,774.05,774.05,773.35,773.35,18
20110901|2011-07-15 02:00,15,774,775.9,770,770.45,104
20110901|2011-07-15 02:30,15,771.2,771.9,770,770,18
20110901|2011-07-15 03:00,15,770.9,771.5,770,770,14
20110901|2011-07-15 03:30,15,771.5,775.25,770.75,775,73
20110901|2011-07-15 04:00,15,774.95,774.95,774.5,774.9,22
20110901|2011-07-15 04:30,15,774.5,774.5,773.3,773.95,18
20110901|2011-07-15 05:00,15,773.95,773.95,773.9,773.9,6
20110901|2011-07-15 05:30,15,773.65,775.5,773.65,774.9,28
20110901|2011-07-15 06:00,15,774.75,774.95,773.5,773.5,13
20110901|2011-07-15 06:30,15,774.4,774.4,773,773.95,22
20110901|2011-07-15 07:00,15,773.95,776.95,772.7,775.95,108
20110901|2011-07-15 07:30,15,775.6,778.9,774.05,776.25,171
20110901|2011-07-15 08:00,15,776.4,778.85,775.8,777.8,140
20110901|2011-07-15 08:30,15,777.4,779.9,777.05,778.4,113
20110901|2011-07-15 09:00,15,779.05,780.8,776,776.9,312
20110901|2011-07-15 09:30,15,777.3,781.9,776.65,780.85,172
20110901|2011-07-15 10:00,15,780.95,782.65,780,781.55,130
20110901|2011-07-15 10:30,15,781.85,782,778.8,781.15,129
20110901|2011-07-15 11:00,15,780.75,785.9,779.6,781.6,175
20110901|2011-07-15 11:30,15,781.55,783.7,780.5,780.85,62
20110901|2011-07-15 12:00,15,781.3,782.15,780.8,781.8,15
20110901|2011-07-15 12:30,15,782.75,782.75,781.35,782,20
20110901|2011-07-15 13:00,15,782,783.35,782,782.9,26
20110901|2011-07-15 13:30,15,783,783,781.25,781.25,34
20110901|2011-07-15 14:00,15,781.2,782.6,780.05,782.6,37
20110901|2011-07-15 14:30,15,782.65,783.7,782.1,783.7,17
20110901|2011-07-15 15:00,15,783.65,784.25,781.9,784.25,14
20110901|2011-07-15 16:00,15,784,784,784,784,2
20110901|2011-07-17 17:00,18,784.5,787.05,783.5,787.05,15
20110901|2011-07-17 17:30,18,786.45,787.25,786.45,787.25,11
20110901|2011-07-17 18:30,18,787.1,787.25,784.6,785.25,12
20110901|2011-07-17 19:00,18,785.6,785.6,785.25,785.25,7
20110901|2011-07-17 19:30,18,784,786.55,781.2,784.6,24
20110901|2011-07-17 20:00,18,782,782,782,782,2
20110901|2011-07-17 20:30,18,782,782,782,782,5
20110901|2011-07-17 21:00,18,782,783.25,782,783.25,13
20110901|2011-07-17 21:30,18,783.25,783.25,783.25,783.25,1
20110901|2011-07-17 22:00,18,783.25,783.25,783.25,783.25,1
20110901|2011-07-17 22:30,18,784.55,784.55,784,784,5
20110901|2011-07-17 23:00,18,783.15,784.6,783.15,784.6,5
20110901|2011-07-17 23:30,18,783.65,783.75,783.65,783.75,4
20110901|2011-07-18 00:00,18,786.45,786.45,786.45,786.45,1
20110901|2011-07-18 00:30,18,785.45,785.45,785.4,785.4,6
20110901|2011-07-18 01:00,18,783.35,783.35,783.35,783.35,1
20110901|2011-07-18 01:30,18,785,785.7,783.75,783.75,26
20110901|2011-07-18 02:00,18,784,785.55,784,784.9,56
20110901|2011-07-18 02:30,18,784.15,785,783.65,784.25,89
20110901|2011-07-18 03:00,18,783.55,784.5,783.55,784.5,4
20110901|2011-07-18 03:30,18,783.55,787,783.55,785.15,60
20110901|2011-07-18 04:00,18,785.6,785.6,783.3,783.3,53
20110901|2011-07-18 04:30,18,783.3,785.6,783.25,785.55,15
20110901|2011-07-18 05:00,18,784.6,785.55,784.6,785.55,7
20110901|2011-07-18 05:30,18,783.1,785,783.1,783.2,36
20110901|2011-07-18 06:00,18,784,784.25,782.95,782.95,24
20110901|2011-07-18 06:30,18,784.25,785,784.2,784.55,31
20110901|2011-07-18 07:00,18,784.9,785.25,783.55,784.45,51
20110901|2011-07-18 07:30,18,782.05,787.75,782,786.1,109
20110901|2011-07-18 08:00,18,785.5,796,785,793.5,635
20110901|2011-07-18 08:30,18,793.5,795.5,791.4,792.35,217
20110901|2011-07-18 09:00,18,793.25,793.25,788.85,790.65,124
20110901|2011-07-18 09:30,18,790,793,789.6,792.3,129
20110901|2011-07-18 10:00,18,792.5,795.75,792.35,793.85,124
20110901|2011-07-18 10:30,18,794.2,794.2,792,792.25,94
20110901|2011-07-18 11:00,18,792.1,794.35,791.55,794.35,37
20110901|2011-07-18 11:30,18,795.05,795.2,793.2,795.1,150
20110901|2011-07-18 12:00,18,795.35,796,794.65,795,64
20110901|2011-07-18 12:30,18,795.4,796,794.6,795.2,51
20110901|2011-07-18 13:00,18,795.35,795.5,794.8,794.8,22
20110901|2011-07-18 13:30,18,794.95,795,794.15,794.55,20
20110901|2011-07-18 14:00,18,795.25,796,794.75,794.75,27
20110901|2011-07-18 14:30,18,794.8,796.25,794.8,796.25,19
20110901|2011-07-18 15:00,18,796,796.8,796,796.75,14
20110901|2011-07-18 16:00,18,796.4,796.4,796.4,796.4,1
20110901|2011-07-18 17:00,19,797.05,798.75,797.05,797.05,16
20110901|2011-07-18 17:30,19,798,798.05,798,798.05,2
20110901|2011-07-18 18:00,19,798.1,798.8,798,798,15
20110901|2011-07-18 18:30,19,796,796,796,796,1
20110901|2011-07-18 19:00,19,793.85,797.8,793.85,795.8,17
20110901|2011-07-18 20:00,19,797.7,798.15,797.5,798.15,14
20110901|2011-07-18 20:30,19,796,796,795.9,795.9,5
20110901|2011-07-18 21:00,19,795.95,798.15,795.95,798.15,3
20110901|2011-07-18 22:00,19,798,798,798,798,1
20110901|2011-07-18 22:30,19,797.4,798.15,797.2,797.2,7
20110901|2011-07-18 23:00,19,798,798.75,797.2,798.15,27
20110901|2011-07-18 23:30,19,798,799,798,799,5
20110901|2011-07-19 00:00,19,798.2,798.8,798.15,798.4,10
20110901|2011-07-19 00:30,19,798.8,798.8,798.8,798.8,9
20110901|2011-07-19 01:00,19,799.25,799.25,798.85,799.25,12
20110901|2011-07-19 01:30,19,799.25,802.5,799.25,802.5,154
20110901|2011-07-19 02:00,19,800.7,803,800.7,803,66
20110901|2011-07-19 02:30,19,803.3,803.3,800.45,801,64
20110901|2011-07-19 03:00,19,801.05,801.05,797.15,797.15,49
20110901|2011-07-19 03:30,19,798.75,798.85,796.05,797,83
20110901|2011-07-19 04:00,19,797,797,794.45,795.55,97
20110901|2011-07-19 04:30,19,795.7,796.95,795.7,796.05,15
20110901|2011-07-19 05:00,19,796.7,798.25,796.7,797.55,37
20110901|2011-07-19 05:30,19,798.8,799.2,797.65,798.85,15
20110901|2011-07-19 06:00,19,798.3,798.7,793.85,794.15,186
20110901|2011-07-19 06:30,19,794,796.75,794,796.3,67
20110901|2011-07-19 07:00,19,795.05,795.5,791.7,793.3,166
20110901|2011-07-19 07:30,19,793.3,794.6,792.15,792.15,116
20110901|2011-07-19 08:00,19,793,795.25,792,794.6,146
20110901|2011-07-19 08:30,19,795.25,796,791.75,794.6,146
20110901|2011-07-19 09:00,19,794.8,799.5,794.8,798.3,204
20110901|2011-07-19 09:30,19,798,798.95,797,798,98
20110901|2011-07-19 10:00,19,797.45,798.3,796.4,798.3,148
20110901|2011-07-19 10:30,19,798.4,799,795.1,797.25,117
20110901|2011-07-19 11:00,19,797.65,799.35,797.35,799.2,137
20110901|2011-07-19 11:30,19,799.25,802,797.25,797.25,346
20110901|2011-07-19 12:00,19,797.5,797.5,795.35,797.2,54
20110901|2011-07-19 12:30,19,797.2,798.05,794.2,795,173
20110901|2011-07-19 13:00,19,794,794.45,787.5,788.5,234
20110901|2011-07-19 13:30,19,789.1,791.4,788.6,790.1,38
20110901|2011-07-19 14:00,19,788.25,789.1,788,789,41
20110901|2011-07-19 14:30,19,788.9,790.8,788.4,789.8,63
20110901|2011-07-19 15:00,19,790.05,790.05,789.05,789.25,5
20110901|2011-07-19 17:30,20,793.25,793.25,793.25,793.25,2
20110901|2011-07-19 18:00,20,790.5,793.25,790.5,793.25,8
20110901|2011-07-19 18:30,20,792,793.3,792,793.25,67
20110901|2011-07-19 19:00,20,792.2,793.75,792.15,793.75,5
20110901|2011-07-19 19:30,20,792,792,790.95,790.95,4
20110901|2011-07-19 20:00,20,791.95,793.3,791.95,793.3,4
20110901|2011-07-19 20:30,20,792.9,792.9,792.9,792.9,2
20110901|2011-07-19 21:00,20,792.55,792.55,790.55,791.8,33
20110901|2011-07-19 21:30,20,791.85,791.9,791.7,791.75,12
20110901|2011-07-19 22:00,20,792.05,792.2,791.7,791.75,35
20110901|2011-07-19 22:30,20,791.7,791.7,791.7,791.7,1
20110901|2011-07-19 23:00,20,791.75,791.75,791.75,791.75,1
20110901|2011-07-19 23:30,20,792.45,792.45,792.45,792.45,7
20110901|2011-07-20 00:00,20,792.45,792.45,790,790,22
20110901|2011-07-20 00:30,20,791,792,791,792,11
20110901|2011-07-20 01:00,20,792.45,793.3,792.1,793.3,9
20110901|2011-07-20 01:30,20,793.6,795,793.6,794.65,40
20110901|2011-07-20 02:00,20,794.65,795,794.65,795,18
20110901|2011-07-20 02:30,20,794.85,795,793.3,794.95,73
20110901|2011-07-20 03:00,20,795,795.8,794,795.65,29
20110901|2011-07-20 03:30,20,796,796,791.15,792,86
20110901|2011-07-20 04:00,20,791.45,791.45,788.9,790.8,241
20110901|2011-07-20 04:30,20,790.7,791.5,789.95,790.5,17
20110901|2011-07-20 05:00,20,791.4,791.4,786.3,788.8,152
20110901|2011-07-20 05:30,20,789.85,790.5,787.05,789,60
20110901|2011-07-20 06:00,20,789.1,790,789.1,789.65,18
20110901|2011-07-20 06:30,20,789.95,790.6,788.5,789.6,32
20110901|2011-07-20 07:00,20,789.45,792.85,787.05,791.4,110
20110901|2011-07-20 07:30,20,791.3,792.35,787.4,787.4,54
20110901|2011-07-20 08:00,20,788,790.05,786.4,789.45,92
20110901|2011-07-20 08:30,20,789.65,791.45,787.2,790.95,115
20110901|2011-07-20 09:00,20,790.25,792,789.05,791.45,60
20110901|2011-07-20 09:30,20,791.35,793.25,791.35,793.15,85
20110901|2011-07-20 10:00,20,793.15,795.95,793.1,793.65,102
20110901|2011-07-20 10:30,20,793.9,795.15,793.9,794.3,55
20110901|2011-07-20 11:00,20,794.4,795.8,793.35,794.05,60
20110901|2011-07-20 11:30,20,794.65,794.65,793.5,793.9,86
20110901|2011-07-20 12:00,20,793.95,795.5,793.95,795,46
20110901|2011-07-20 12:30,20,796.4,797.2,795.55,795.6,57
20110901|2011-07-20 13:00,20,795.25,796.8,795.05,796.3,27
20110901|2011-07-20 13:30,20,795.95,796.05,793.1,793.9,38
20110901|2011-07-20 14:00,20,793.8,794.85,793.25,794.5,23
20110901|2011-07-20 14:30,20,794.5,796.55,794.45,796.55,29
20110901|2011-07-20 15:00,20,795.45,795.95,795.45,795.95,6
20110901|2011-07-20 15:30,20,795.9,795.95,795.9,795.95,6
20110901|2011-07-20 17:00,21,795.9,795.9,795.85,795.85,2
20110901|2011-07-20 18:30,21,796.7,796.7,796,796,3
20110901|2011-07-20 20:00,21,796,796,796,796,11
20110901|2011-07-20 20:30,21,796,796,795.55,795.55,5
20110901|2011-07-20 21:00,21,795.95,797.1,795.95,797.1,34
20110901|2011-07-20 21:30,21,797.05,798.15,796.7,797.3,46
20110901|2011-07-20 22:00,21,797.75,798.9,797.4,798.9,4
20110901|2011-07-20 22:30,21,796.55,796.95,796.55,796.95,3
20110901|2011-07-20 23:00,21,797.55,797.55,797.45,797.45,4
20110901|2011-07-21 00:00,21,797.35,797.95,797.35,797.95,2
20110901|2011-07-21 00:30,21,798.45,798.5,798.2,798.5,7
20110901|2011-07-21 01:00,21,798.5,799.5,798.5,799.5,14
20110901|2011-07-21 01:30,21,798.5,798.5,797.75,797.75,3
20110901|2011-07-21 02:00,21,796.9,798.85,796.05,796.5,30
20110901|2011-07-21 02:30,21,795.8,796.65,793.6,796,78
20110901|2011-07-21 03:00,21,796,797,796,797,59
20110901|2011-07-21 03:30,21,797,797.7,795.75,795.75,73
20110901|2011-07-21 04:00,21,795.5,797,794.75,796.85,66
20110901|2011-07-21 04:30,21,797.35,797.5,796.15,796.35,20
20110901|2011-07-21 05:00,21,795.55,795.55,795.55,795.55,2
20110901|2011-07-21 05:30,21,795.55,797.9,795.55,797.9,16
20110901|2011-07-21 06:00,21,797.9,798.2,797.75,798,13
20110901|2011-07-21 06:30,21,798.5,798.95,798.5,798.95,3
20110901|2011-07-21 07:00,21,798.95,799.45,795.7,799,50
20110901|2011-07-21 07:30,21,799,803.85,799,799.5,200
20110901|2011-07-21 08:00,21,799.8,802.95,798.6,802.95,72
20110901|2011-07-21 08:30,21,802,809,801.75,805.95,617
20110901|2011-07-21 09:00,21,806.75,809.65,805.85,806.25,406
20110901|2011-07-21 09:30,21,806.45,806.85,804.8,805.7,145
20110901|2011-07-21 10:00,21,805.7,808.2,805.7,808.2,204
20110901|2011-07-21 10:30,21,808.1,808.5,805.3,805.9,95
20110901|2011-07-21 11:00,21,806.4,808,806.05,806.5,39
20110901|2011-07-21 11:30,21,807.45,809.5,805.2,809.5,180
20110901|2011-07-21 12:00,21,809.4,809.4,805.55,807.05,155
20110901|2011-07-21 12:30,21,807,807.25,805.5,806.75,37
20110901|2011-07-21 13:00,21,807,807.3,805.95,805.95,30
20110901|2011-07-21 13:30,21,806.4,806.75,806.4,806.75,4
20110901|2011-07-21 14:00,21,806.6,806.9,805.7,806.25,19
20110901|2011-07-21 14:30,21,806.5,807,806.05,806.65,14
20110901|2011-07-21 15:00,21,806.05,808.95,806.05,808.55,42
20110901|2011-07-21 15:30,21,808.95,809.55,808.95,809.2,17
20110901|2011-07-21 17:00,22,808.25,808.35,808.2,808.2,9
20110901|2011-07-21 17:30,22,808.95,808.95,807.25,807.7,5
20110901|2011-07-21 18:30,22,808.85,808.85,808.85,808.85,1
20110901|2011-07-21 19:00,22,807.25,807.4,806.2,806.2,25
20110901|2011-07-21 19:30,22,806.2,806.7,804.55,805.75,29
20110901|2011-07-21 20:00,22,806.95,806.95,804,804,11
20110901|2011-07-21 20:30,22,805.8,805.8,805.8,805.8,8
20110901|2011-07-21 21:00,22,806.15,806.15,805.05,805.05,6
20110901|2011-07-21 22:00,22,805.05,805.65,805.05,805.2,5
20110901|2011-07-21 22:30,22,805.85,806,805.85,806,4
20110901|2011-07-21 23:30,22,805.15,805.15,805.15,805.15,4
20110901|2011-07-22 00:00,22,806,806,806,806,2
20110901|2011-07-22 00:30,22,806.8,807,806.8,807,12
20110901|2011-07-22 01:00,22,807,807.8,806.85,807,10
20110901|2011-07-22 01:30,22,808.25,811,807.8,810.15,68
20110901|2011-07-22 02:00,22,809.5,811,808.25,808.25,76
20110901|2011-07-22 02:30,22,808.75,809.4,806.85,807.5,49
20110901|2011-07-22 03:00,22,807.6,808.65,804.45,805.9,96
20110901|2011-07-22 03:30,22,806,806.55,805.2,805.2,36
20110901|2011-07-22 04:00,22,804.8,804.85,801.1,801.3,71
20110901|2011-07-22 04:30,22,801,803.7,799.5,802.4,86
20110901|2011-07-22 05:00,22,803.55,805.55,803.55,803.55,9
20110901|2011-07-22 05:30,22,803.45,805.85,803.45,805.85,8
20110901|2011-07-22 06:00,22,805.25,806.25,805,805,54
20110901|2011-07-22 06:30,22,807.05,807.65,806.95,806.95,15
20110901|2011-07-22 07:00,22,806.05,808.45,806.05,807.6,18
20110901|2011-07-22 07:30,22,807.25,812.85,807.25,808,408
20110901|2011-07-22 08:00,22,808,809.35,807.3,809.15,85
20110901|2011-07-22 08:30,22,809.15,809.15,807,808.1,105
20110901|2011-07-22 09:00,22,807.7,807.8,806.1,807,83
20110901|2011-07-22 09:30,22,807,808,806.6,808,63
20110901|2011-07-22 10:00,22,808,811,807.2,811,66
20110901|2011-07-22 10:30,22,810.8,814,809.05,809.9,247
20110901|2011-07-22 11:00,22,810.5,811.35,806.6,808,136
20110901|2011-07-22 11:30,22,807.85,808.7,806.15,806.55,76
20110901|2011-07-22 12:00,22,806.35,807,805.7,806.45,70
20110901|2011-07-22 12:30,22,806.85,808.55,806.3,807.9,74
20110901|2011-07-22 13:00,22,808.7,808.7,808.3,808.5,15
20110901|2011-07-22 13:30,22,809,809,806.95,808.3,38
20110901|2011-07-22 14:00,22,808.2,809.15,806.85,809.15,6
20110901|2011-07-22 14:30,22,807.45,807.95,805.85,807.5,23
20110901|2011-07-22 15:00,22,805.85,805.85,805.85,805.85,1
20110901|2011-07-24 17:00,25,809.9,811.85,804.25,806,11
20110901|2011-07-24 17:30,25,805.7,805.7,803.1,805.2,14
20110901|2011-07-24 18:00,25,803.3,804.65,803.3,804.65,3
20110901|2011-07-24 18:30,25,803.7,804.25,803.7,804.25,10
20110901|2011-07-24 19:00,25,804.3,805.7,804.3,805.25,32
20110901|2011-07-24 19:30,25,806,806.35,806,806.35,4
20110901|2011-07-24 20:00,25,806,807.25,803.2,805,32
20110901|2011-07-24 20:30,25,806.5,806.5,805.45,805.45,3
20110901|2011-07-24 21:00,25,805,806.35,805,806.35,2
20110901|2011-07-24 21:30,25,805,807.95,805,807.95,29
20110901|2011-07-24 23:00,25,805.15,805.15,805.15,805.15,1
20110901|2011-07-24 23:30,25,806,806,806,806,1
20110901|2011-07-25 00:00,25,806.25,806.25,805.15,805.15,5
20110901|2011-07-25 00:30,25,806.4,806.8,806,806.8,8
20110901|2011-07-25 01:00,25,806,806.15,806,806.15,4
20110901|2011-07-25 01:30,25,806,808.75,805.9,808.75,18
20110901|2011-07-25 02:00,25,808.75,809.8,807.2,807.2,30
20110901|2011-07-25 02:30,25,807.55,810,807.55,810,20
20110901|2011-07-25 03:00,25,809.15,809.5,807.85,807.85,29
20110901|2011-07-25 03:30,25,808.5,809.45,805.95,805.95,40
20110901|2011-07-25 04:00,25,806.45,809.05,806.45,808.75,84
20110901|2011-07-25 04:30,25,808.35,810.5,808.35,808.5,31
20110901|2011-07-25 05:00,25,810,811.25,809.45,809.45,12
20110901|2011-07-25 05:30,25,808.3,808.3,805.1,805.5,39
20110901|2011-07-25 06:00,25,806,806,803.05,804.6,35
20110901|2011-07-25 06:30,25,804.55,806.45,804.55,806.4,51
20110901|2011-07-25 07:00,25,803.75,806.45,803.75,806.4,33
20110901|2011-07-25 07:30,25,806.4,806.45,802.8,805.2,188
20110901|2011-07-25 08:00,25,803.6,806.4,802.5,806.4,106
20110901|2011-07-25 08:30,25,806.1,806.45,800.3,801.2,164
20110901|2011-07-25 09:00,25,801.7,808.25,800.45,806.95,277
20110901|2011-07-25 09:30,25,806.5,808.9,803.75,805.9,184
20110901|2011-07-25 10:00,25,805.6,808.7,805.15,808.35,114
20110901|2011-07-25 10:30,25,807.95,807.95,806.85,807.75,29
20110901|2011-07-25 11:00,25,807.3,807.3,804.15,806.55,81
20110901|2011-07-25 11:30,25,806.8,809.45,806.8,809,67
20110901|2011-07-25 12:00,25,809,809.25,807.9,808.6,97
20110901|2011-07-25 12:30,25,808.55,808.55,807.8,807.85,23
20110901|2011-07-25 13:00,25,807.4,807.4,805.85,807.05,45
20110901|2011-07-25 13:30,25,807.05,808.35,807.05,808.35,67
20110901|2011-07-25 14:00,25,807.95,808.1,807.2,807.4,23
20110901|2011-07-25 14:30,25,808.15,808.15,807.4,807.4,9
20110901|2011-07-25 15:00,25,807.35,808.95,807.05,808.95,10
20110901|2011-07-25 17:30,26,807.25,807.25,807.25,807.25,2
20110901|2011-07-25 18:00,26,806.3,807.5,806.3,807.5,6
20110901|2011-07-25 19:00,26,807.5,808,807.5,808,5
20110901|2011-07-25 19:30,26,807.65,807.65,806,806,21
20110901|2011-07-25 20:00,26,806.85,807.9,806,806,57
20110901|2011-07-25 20:30,26,806.65,807.8,806.05,806.05,5
20110901|2011-07-25 21:00,26,806.05,808.95,806,807.85,61
20110901|2011-07-25 21:30,26,808.95,808.95,808.95,808.95,5
20110901|2011-07-25 22:00,26,809,810,809,810,23
20110901|2011-07-25 22:30,26,809.55,809.55,807.85,809.5,10
20110901|2011-07-25 23:00,26,809.55,810,809.55,810,32
20110901|2011-07-25 23:30,26,810,810,810,810,6
20110901|2011-07-26 00:00,26,810.95,810.95,810.5,810.5,17
20110901|2011-07-26 00:30,26,809.9,809.95,809,809.95,18
20110901|2011-07-26 01:00,26,808.85,809.55,808.85,809.55,3
20110901|2011-07-26 01:30,26,810,812.8,809.85,812.8,41
20110901|2011-07-26 02:00,26,811.45,815.5,811,813.7,197
20110901|2011-07-26 02:30,26,813.7,816.1,811,815.5,111
20110901|2011-07-26 03:00,26,814.6,815,812,812,128
20110901|2011-07-26 03:30,26,812.15,812.15,810.3,810.55,46
20110901|2011-07-26 04:00,26,809.85,809.85,808.8,808.8,23
20110901|2011-07-26 04:30,26,809.45,809.45,808.55,809,17
20110901|2011-07-26 05:00,26,809.05,810.3,808.95,809.25,31
20110901|2011-07-26 06:00,26,810.35,810.35,808.45,808.45,4
20110901|2011-07-26 06:30,26,809,810,809,810,8
20110901|2011-07-26 07:00,26,810.1,811.95,809.2,811.95,85
20110901|2011-07-26 07:30,26,810.6,813.5,809,812.75,317
20110901|2011-07-26 08:00,26,812.75,814,811.5,811.6,93
20110901|2011-07-26 08:30,26,811.55,811.55,808.55,810.95,156
20110901|2011-07-26 09:00,26,810.55,811.25,810.35,811,205
20110901|2011-07-26 09:30,26,810.45,812.4,809.65,811.95,130
20110901|2011-07-26 10:00,26,811.7,816.25,811.7,815.7,284
20110901|2011-07-26 10:30,26,815.7,816.1,813.8,815.85,110
20110901|2011-07-26 11:00,26,816.05,830.85,816.05,827.5,931
20110901|2011-07-26 11:30,26,829.4,839.2,826.5,837.7,587
20110901|2011-07-26 12:00,26,837.7,845.4,834.5,841.8,613
20110901|2011-07-26 12:30,26,841.25,841.6,836.15,838.8,285
20110901|2011-07-26 13:00,26,840.05,841.65,834.55,835,360
20110901|2011-07-26 13:30,26,834.5,838.6,834.5,835.05,64
20110901|2011-07-26 14:00,26,837.35,839.2,834.75,834.75,73
20110901|2011-07-26 14:30,26,834.75,839,834.6,839,90
20110901|2011-07-26 15:00,26,838.65,839,835.55,836,24
20110901|2011-07-26 15:30,26,836.9,836.9,836.9,836.9,1
20110901|2011-07-26 16:00,26,836.45,836.45,836.45,836.45,1
20110901|2011-07-26 17:00,27,835,835,835,835,1
20110901|2011-07-26 17:30,27,836.1,837.75,836,836.5,5
20110901|2011-07-26 19:00,27,838,841,837.3,841,33
20110901|2011-07-26 19:30,27,840,841.2,840,840,29
20110901|2011-07-26 20:00,27,838.25,838.25,836.7,836.7,42
20110901|2011-07-26 20:30,27,836.95,837.55,836,837.55,88
20110901|2011-07-26 21:00,27,837,839.5,836.95,839.5,50
20110901|2011-07-26 21:30,27,839.8,840,839,839.55,13
20110901|2011-07-26 22:00,27,840.25,843,840.25,843,50
20110901|2011-07-26 22:30,27,843.95,844.25,843.95,844.25,5
20110901|2011-07-26 23:00,27,843.05,844.25,843,843.3,22
20110901|2011-07-26 23:30,27,843.95,845,842.65,842.95,203
20110901|2011-07-27 00:00,27,842.95,843.2,842,843.2,58
20110901|2011-07-27 00:30,27,843.15,843.15,840.05,841.85,53
20110901|2011-07-27 01:00,27,841,842.55,839.05,842.55,64
20110901|2011-07-27 01:30,27,841.5,842.55,839.25,842.1,80
20110901|2011-07-27 02:00,27,843.6,844.7,840.7,843,128
20110901|2011-07-27 02:30,27,842.95,843,839.1,842.6,124
20110901|2011-07-27 03:00,27,842,842.25,840.5,842,34
20110901|2011-07-27 03:30,27,842,842.65,838.9,838.9,91
20110901|2011-07-27 04:00,27,839.45,839.45,836.1,838.5,57
20110901|2011-07-27 04:30,27,839.55,841.95,838,840,69
20110901|2011-07-27 05:00,27,839.15,839.15,836.95,839,143
20110901|2011-07-27 05:30,27,840.95,842.2,839.3,839.95,62
20110901|2011-07-27 06:00,27,840,840.45,837,837.55,181
20110901|2011-07-27 06:30,27,837.65,839,837.65,839,37
20110901|2011-07-27 07:00,27,839.45,843,838.7,841.35,106
20110901|2011-07-27 07:30,27,840.85,845,839,842.6,262
20110901|2011-07-27 08:00,27,842.35,847,842.15,845,432
20110901|2011-07-27 08:30,27,844.7,847.55,844.5,845.7,222
20110901|2011-07-27 09:00,27,846.45,846.5,843.15,845.35,192
20110901|2011-07-27 09:30,27,845.35,845.35,835.3,838.8,522
20110901|2011-07-27 10:00,27,837.75,839.8,837.05,837.75,187
20110901|2011-07-27 10:30,27,837.65,840.05,837.65,839.5,56
20110901|2011-07-27 11:00,27,840.05,840.05,834.25,834.25,203
20110901|2011-07-27 11:30,27,834.25,835.15,832.2,832.75,362
20110901|2011-07-27 12:00,27,832.5,832.95,830.85,832.2,99
20110901|2011-07-27 12:30,27,833.2,833.6,832.95,833.6,27
20110901|2011-07-27 13:00,27,833.05,833.05,832.8,832.85,24
20110901|2011-07-27 13:30,27,832.75,832.75,831.5,831.8,36
20110901|2011-07-27 14:00,27,831.85,831.85,830.5,831.75,41
20110901|2011-07-27 14:30,27,832.25,832.25,831.25,831.8,47
20110901|2011-07-27 15:00,27,832.55,832.55,827,827,175
20110901|2011-07-27 15:30,27,827,828.6,824,828.6,244
20110901|2011-07-27 16:00,27,827.05,827.05,827.05,827.05,3
20110901|2011-07-27 17:00,28,832.8,833.9,827.15,827.15,10
20110901|2011-07-27 17:30,28,827.15,827.15,827.15,827.15,1
20110901|2011-07-27 18:00,28,827.1,827.1,825,825,48
20110901|2011-07-27 19:00,28,828.9,830,828.9,830,5
20110901|2011-07-27 19:30,28,829.4,831.05,827,827,19
20110901|2011-07-27 20:00,28,825.95,831.85,824,824,22
20110901|2011-07-27 20:30,28,826.85,826.85,824,826,6
20110901|2011-07-27 21:00,28,825,825,824.9,825,14
20110901|2011-07-27 21:30,28,824.55,827,824.55,827,4
20110901|2011-07-27 22:00,28,826.95,829.6,826.95,829.6,4
20110901|2011-07-27 22:30,28,827.3,827.3,826.05,826.05,7
20110901|2011-07-27 23:00,28,829,829,829,829,1
20110901|2011-07-27 23:30,28,826.1,826.1,826.05,826.05,14
20110901|2011-07-28 00:00,28,826.05,826.05,826.05,826.05,4
20110901|2011-07-28 00:30,28,827,830.3,827,827.85,12
20110901|2011-07-28 01:00,28,829.3,829.3,827.25,829.05,14
20110901|2011-07-28 01:30,28,829.95,830.1,829.9,829.9,12
20110901|2011-07-28 02:00,28,830,832.45,830,831.05,57
20110901|2011-07-28 02:30,28,832.45,832.9,831,832.75,102
20110901|2011-07-28 03:00,28,832.4,833,831.5,831.5,48
20110901|2011-07-28 03:30,28,832,832.45,831.3,831.95,76
20110901|2011-07-28 04:00,28,832.05,832.5,831.1,832.5,39
20110901|2011-07-28 04:30,28,832.9,833,831.05,832.95,27
20110901|2011-07-28 05:00,28,831.85,831.85,828.05,829.5,85
20110901|2011-07-28 05:30,28,830,830.6,828.45,828.75,88
20110901|2011-07-28 06:00,28,829.1,829.85,829.05,829.65,13
20110901|2011-07-28 06:30,28,829.4,830.6,828.05,828.05,74
20110901|2011-07-28 07:00,28,829.6,832.1,828,832.1,89
20110901|2011-07-28 07:30,28,832.2,840,829.45,829.5,581
20110901|2011-07-28 08:00,28,829.95,831.65,829,830.7,151
20110901|2011-07-28 08:30,28,830.55,831.45,825.25,827.7,318
20110901|2011-07-28 09:00,28,828.65,829.1,824.5,826.35,285
20110901|2011-07-28 09:30,28,825.9,828,825.9,827.6,101
20110901|2011-07-28 10:00,28,827.5,828.95,827,828.8,91
20110901|2011-07-28 10:30,28,828.15,831.35,828.15,829.95,118
20110901|2011-07-28 11:00,28,830.5,832.6,829.5,831.8,53
20110901|2011-07-28 11:30,28,831.65,831.65,827.4,828.1,121
20110901|2011-07-28 12:00,28,827.5,827.5,826.05,827.35,15
20110901|2011-07-28 12:30,28,828.8,829.5,827.2,827.2,31
20110901|2011-07-28 13:00,28,828.05,828.05,826.65,827.15,89
20110901|2011-07-28 13:30,28,827.2,828.2,827.15,827.6,11
20110901|2011-07-28 14:00,28,827.85,828.85,827.2,828.4,16
20110901|2011-07-28 14:30,28,828.5,829.35,827.5,827.75,37
20110901|2011-07-28 15:00,28,828,829.7,828,829.7,17
20110901|2011-07-28 15:30,28,829.7,829.7,829.7,829.7,3
20110901|2011-07-28 17:00,29,826.3,826.3,826.3,826.3,1
20110901|2011-07-28 17:30,29,826.25,826.25,826.1,826.1,15
20110901|2011-07-28 18:00,29,826.15,826.15,826.15,826.15,1
20110901|2011-07-28 18:30,29,826.15,827.2,826.15,827.2,8
20110901|2011-07-28 19:00,29,827.7,827.7,827.1,827.1,11
20110901|2011-07-28 19:30,29,827.7,828,827.7,828,4
20110901|2011-07-28 20:00,29,828.05,829.25,828,829.25,31
20110901|2011-07-28 20:30,29,828.8,828.8,828.05,828.05,3
20110901|2011-07-28 21:00,29,829.65,830.95,829.65,830.95,11
20110901|2011-07-28 21:30,29,830.95,831,828.9,828.9,7
20110901|2011-07-28 22:30,29,829.55,829.55,828.9,828.9,8
20110901|2011-07-28 23:00,29,828.95,828.95,828.25,828.25,10
20110901|2011-07-28 23:30,29,828.25,829.25,828.25,829.25,4
20110901|2011-07-29 00:00,29,827,827,826.05,826.05,20
20110901|2011-07-29 00:30,29,826.85,826.85,824,824,87
20110901|2011-07-29 01:00,29,824.9,827.45,824.9,827.45,40
20110901|2011-07-29 01:30,29,827.45,827.45,827.15,827.15,5
20110901|2011-07-29 02:00,29,827.9,829.85,826.5,827,43
20110901|2011-07-29 02:30,29,827.05,827.05,827.05,827.05,2
20110901|2011-07-29 03:00,29,828.45,829,828.45,829,20
20110901|2011-07-29 03:30,29,828.8,828.8,825.95,825.95,26
20110901|2011-07-29 04:00,29,826.35,827.95,825.5,825.5,19
20110901|2011-07-29 04:30,29,827,827,826.4,826.4,8
20110901|2011-07-29 05:30,29,826.35,826.45,825,826.45,17
20110901|2011-07-29 06:00,29,825.65,826.9,823,824.75,364
20110901|2011-07-29 06:30,29,823.5,825.5,822,825.5,36
20110901|2011-07-29 07:00,29,825.25,825.25,824,825.15,28
20110901|2011-07-29 07:30,29,825.15,825.5,820.55,823.15,234
20110901|2011-07-29 08:00,29,823.1,826.95,823.1,825.45,124
20110901|2011-07-29 08:30,29,825.5,827.5,825.3,827.35,129
20110901|2011-07-29 09:00,29,826.95,833.3,826.95,832.6,165
20110901|2011-07-29 09:30,29,831.7,832.1,827,827.3,154
20110901|2011-07-29 10:00,29,827.3,828.7,827.15,827.85,48
20110901|2011-07-29 10:30,29,828.25,829.65,826.7,827.85,61
20110901|2011-07-29 11:00,29,827.55,829.35,827.05,828.6,37
20110901|2011-07-29 11:30,29,827.7,829.3,825.4,828.9,117
20110901|2011-07-29 12:00,29,828.9,829.4,826.5,829.4,91
20110901|2011-07-29 12:30,29,828.8,828.8,826.5,827.75,110
20110901|2011-07-29 13:00,29,827.85,827.85,826.1,826.2,29
20110901|2011-07-29 13:30,29,826.8,830.4,826.15,827.5,10
20110901|2011-07-29 14:00,29,827.6,828.05,827.6,828.05,24
20110901|2011-07-29 14:30,29,828.1,829.95,828.05,828.05,44
20110901|2011-07-29 15:00,29,828.15,830,827.7,830,17
20110901|2011-07-29 15:30,29,830,832.6,830,832.6,13
20110901|2011-07-29 16:00,29,830.7,830.7,830.25,830.25,3
20110901|2011-07-31 17:00,1,828.25,832.3,827.9,831,9
20110901|2011-07-31 17:30,1,833.75,834.8,832.95,834.8,11
20110901|2011-07-31 18:00,1,833.4,833.4,833.4,833.4,1
20110901|2011-07-31 18:30,1,833.4,833.5,831.05,833,11
20110901|2011-07-31 19:00,1,832,832,832,832,1
20110901|2011-07-31 19:30,1,834,836.6,832.95,836.6,47
20110901|2011-07-31 20:00,1,836,837.7,835.85,837.7,12
20110901|2011-07-31 20:30,1,837.7,838.2,835,838.2,7
20110901|2011-07-31 21:00,1,838.9,839.95,837.5,839.95,5
20110901|2011-07-31 21:30,1,836.5,837,836.5,836.5,6
20110901|2011-07-31 22:00,1,838.7,839.5,836.4,839,17
20110901|2011-07-31 22:30,1,839.5,839.95,839.5,839.95,2
20110901|2011-07-31 23:00,1,839.5,839.8,839.5,839.8,12
20110901|2011-07-31 23:30,1,839.5,839.95,838.65,838.65,6
20110901|2011-08-01 00:00,1,839.7,840.95,839.4,839.4,20
20110901|2011-08-01 00:30,1,839.4,839.4,837,837.9,18
20110901|2011-08-01 01:00,1,838,842.5,838,842.5,46
20110901|2011-08-01 01:30,1,838.95,843.1,838.95,843.1,15
20110901|2011-08-01 02:00,1,840.85,840.85,839,839,11
20110901|2011-08-01 02:30,1,838.7,839,834.65,835.2,83
20110901|2011-08-01 03:00,1,837.3,839,837.3,837.75,10
20110901|2011-08-01 03:30,1,838.5,846.5,837.8,846.5,194
20110901|2011-08-01 04:00,1,846.5,846.5,845,845.95,63
20110901|2011-08-01 04:30,1,844.85,844.9,843.7,844,156
20110901|2011-08-01 05:00,1,845,846.3,845,845,80
20110901|2011-08-01 05:30,1,846.25,850.2,846.25,849,306
20110901|2011-08-01 06:00,1,847,849,844.5,845.05,49
20110901|2011-08-01 06:30,1,845.4,846,840,841.85,77
20110901|2011-08-01 07:00,1,841.6,845.3,841.6,844.75,97
20110901|2011-08-01 07:30,1,843.8,845.55,840.5,845.55,220
20110901|2011-08-01 08:00,1,845.55,846.15,842.8,844.1,97
20110901|2011-08-01 08:30,1,843.85,846,842.6,844.2,190
20110901|2011-08-01 09:00,1,844.15,845,839,840.7,301
20110901|2011-08-01 09:30,1,840.65,840.8,833.65,839.2,293
20110901|2011-08-01 10:00,1,839.05,839.15,834,836.6,270
20110901|2011-08-01 10:30,1,836.25,836.25,828.5,828.85,365
20110901|2011-08-01 11:00,1,829.05,832.1,829.05,830.15,122
20110901|2011-08-01 11:30,1,830.4,831.75,828.55,829.2,286
20110901|2011-08-01 12:00,1,829.2,830.7,828.1,828.1,67
20110901|2011-08-01 12:30,1,827.35,829.25,826.5,829.15,31
20110901|2011-08-01 13:00,1,829.05,829.05,829,829,2
20110901|2011-08-01 13:30,1,829.1,830.4,829.05,830.4,25
20110901|2011-08-01 14:00,1,830.4,830.75,829.9,830.75,33
20110901|2011-08-01 14:30,1,830.3,830.3,826.7,829.7,33
20110901|2011-08-01 15:00,1,830,830.75,829,829,19
20110901|2011-08-01 15:30,1,829,829,829,829,1
20110901|2011-08-01 16:00,1,829,829,829,829,1
20110901|2011-08-01 17:00,2,831.45,831.45,827.1,827.1,3
20110901|2011-08-01 17:30,2,827.25,827.25,827.25,827.25,4
20110901|2011-08-01 18:30,2,829,829,829,829,1
20110901|2011-08-01 19:00,2,829,830,827.15,827.6,25
20110901|2011-08-01 19:30,2,829,829,828.15,828.2,5
20110901|2011-08-01 20:00,2,828,828,827,827,5
20110901|2011-08-01 20:30,2,829.9,832.5,829.15,829.15,25
20110901|2011-08-01 21:00,2,829.25,831.55,829.25,829.9,7
20110901|2011-08-01 21:30,2,830.5,831.05,830.5,831,23
20110901|2011-08-01 22:00,2,831,831.25,830,831.25,18
20110901|2011-08-01 22:30,2,830.05,830.1,830,830,8
20110901|2011-08-01 23:00,2,830.05,832,830.05,832,20
20110901|2011-08-01 23:30,2,831.7,832.35,831.1,831.8,29
20110901|2011-08-02 00:00,2,832.95,834,832.4,833,34
20110901|2011-08-02 00:30,2,831.6,831.6,831.6,831.6,3
20110901|2011-08-02 01:00,2,832.75,832.75,832.55,832.75,17
20110901|2011-08-02 01:30,2,832.75,833.95,832.75,832.8,54
20110901|2011-08-02 02:00,2,833.95,833.95,831.55,832.45,37
20110901|2011-08-02 02:30,2,831.8,833.25,831.5,831.6,34
20110901|2011-08-02 03:00,2,832.55,833.2,832.55,832.85,36
20110901|2011-08-02 03:30,2,832.6,833.95,831,831,66
20110901|2011-08-02 04:00,2,830.25,831.55,829.5,829.8,62
20110901|2011-08-02 04:30,2,830,830.5,830,830.15,12
20110901|2011-08-02 05:00,2,830.2,832.15,830.2,832.15,39
20110901|2011-08-02 05:30,2,832.7,832.7,830.55,831.4,36
20110901|2011-08-02 06:00,2,830.05,830.05,829.1,829.1,44
20110901|2011-08-02 06:30,2,832.45,832.5,830.95,831.5,30
20110901|2011-08-02 07:00,2,833.1,835.15,833.1,834,80
20110901|2011-08-02 07:30,2,833.35,833.35,824.3,826,400
20110901|2011-08-02 08:00,2,826.7,827.3,822.5,823.4,135
20110901|2011-08-02 08:30,2,824.1,828,823.15,827.6,255
20110901|2011-08-02 09:00,2,828.25,828.75,825.65,826.95,113
20110901|2011-08-02 09:30,2,828.25,829.5,826.7,827.3,82
20110901|2011-08-02 10:00,2,827.15,829.55,827.15,828,111
20110901|2011-08-02 10:30,2,829.1,829.4,827.2,827.2,48
20110901|2011-08-02 11:00,2,827,829.5,826,827,63
20110901|2011-08-02 11:30,2,828.3,828.75,825.1,826.45,80
20110901|2011-08-02 12:00,2,825.85,828.45,825.75,828.45,54
20110901|2011-08-02 12:30,2,828.45,828.95,827.25,827.25,23
20110901|2011-08-02 13:00,2,826.5,828.95,826.05,827.1,13
20110901|2011-08-02 13:30,2,827.95,827.95,826.55,826.55,3
20110901|2011-08-02 14:00,2,827.5,828.4,827,828.4,10
20110901|2011-08-02 14:30,2,827.2,828.5,827.15,827.15,18
20110901|2011-08-02 15:00,2,829.05,829.05,826,826,10
20110901|2011-08-02 15:30,2,827.6,827.6,827.6,827.6,1
20110901|2011-08-02 17:30,3,826.65,826.65,826,826,2
20110901|2011-08-02 18:00,3,827,829.85,827,829.85,11
20110901|2011-08-02 18:30,3,825.75,825.75,825.75,825.75,1
20110901|2011-08-02 19:00,3,826.8,826.8,826.1,826.1,2
20110901|2011-08-02 19:30,3,827.55,827.55,827.55,827.55,2
20110901|2011-08-02 20:00,3,828.1,828.1,828.1,828.1,5
20110901|2011-08-02 21:00,3,828.1,828.1,828.1,828.1,3
20110901|2011-08-02 21:30,3,828.1,828.1,828.1,828.1,1
20110901|2011-08-02 22:00,3,828.1,828.1,828.1,828.1,2
20110901|2011-08-02 22:30,3,828.4,829.3,828.1,829.3,5
20110901|2011-08-02 23:00,3,829.85,829.85,828.4,829.8,4
20110901|2011-08-02 23:30,3,828.65,828.65,828.65,828.65,1
20110901|2011-08-03 00:00,3,829.1,829.1,828.25,828.25,2
20110901|2011-08-03 00:30,3,828.5,829.5,827.9,828.3,7
20110901|2011-08-03 01:00,3,829.2,829.7,828.15,829,32
20110901|2011-08-03 01:30,3,829,829,827.9,828,19
20110901|2011-08-03 02:00,3,828,828,825.6,825.75,61
20110901|2011-08-03 02:30,3,825.6,826,824.25,825,29
20110901|2011-08-03 03:00,3,825,826.3,822.6,822.6,84
20110901|2011-08-03 03:30,3,824.05,826.4,822.7,825.75,70
20110901|2011-08-03 04:00,3,825.75,825.8,822.5,823,75
20110901|2011-08-03 04:30,3,822.7,823.5,822.05,822.05,210
20110901|2011-08-03 05:00,3,822,822,802,803.7,771
20110901|2011-08-03 05:30,3,802.6,808.3,797.4,807,511
20110901|2011-08-03 06:00,3,806,808,806,807,55
20110901|2011-08-03 06:30,3,806.15,809,806,807.4,45
20110901|2011-08-03 07:00,3,807.15,808.75,805.2,805.6,138
20110901|2011-08-03 07:30,3,804.5,809.2,801.05,807.35,190
20110901|2011-08-03 08:00,3,807,810.85,803.9,807.75,269
20110901|2011-08-03 08:30,3,806.75,809.95,806.7,809.5,107
20110901|2011-08-03 09:00,3,809.4,810.25,807.15,808.95,172
20110901|2011-08-03 09:30,3,808.8,809.2,793.4,795.25,702
20110901|2011-08-03 10:00,3,795.45,801,794.8,798.8,399
20110901|2011-08-03 10:30,3,799.55,800.75,798.85,800.1,126
20110901|2011-08-03 11:00,3,800,800.1,797.3,798.2,50
20110901|2011-08-03 11:30,3,798.35,798.35,795,795,229
20110901|2011-08-03 12:00,3,795,798,795,797,120
20110901|2011-08-03 12:30,3,798,798.1,796.1,797.85,78
20110901|2011-08-03 13:00,3,798.15,798.15,796.7,797.95,44
20110901|2011-08-03 13:30,3,797.85,797.85,797.65,797.65,5
20110901|2011-08-03 14:00,3,797.7,798.1,795.25,796.4,13
20110901|2011-08-03 14:30,3,796,797.8,795.2,795.25,36
20110901|2011-08-03 15:00,3,795.05,796.2,794.6,796.2,17
20110901|2011-08-03 16:00,3,795.25,796.5,795.25,796.5,4
20110901|2011-08-03 17:00,4,795.15,795.8,792,795.8,45
20110901|2011-08-03 18:00,4,795.3,795.3,794.05,794.05,16
20110901|2011-08-03 18:30,4,794.75,794.75,794.65,794.65,4
20110901|2011-08-03 19:00,4,795.95,797,793.1,797,65
20110901|2011-08-03 19:30,4,796.7,799,796.7,799,45
20110901|2011-08-03 20:00,4,798.15,798.15,793.05,795.65,42
20110901|2011-08-03 20:30,4,795.15,795.85,793.05,793.05,9
20110901|2011-08-03 21:00,4,793.8,795,793.05,795,11
20110901|2011-08-03 21:30,4,793.05,793.05,793.05,793.05,2
20110901|2011-08-03 22:00,4,793.5,795.95,793.05,795.95,25
20110901|2011-08-03 22:30,4,795,795.2,792.6,792.65,23
20110901|2011-08-03 23:00,4,792.65,792.65,790.15,791.05,64
20110901|2011-08-03 23:30,4,790.45,790.45,787.45,790,58
20110901|2011-08-04 00:00,4,789.15,789.9,786.4,789.75,20
20110901|2011-08-04 00:30,4,789.15,789.15,786.5,786.5,2
20110901|2011-08-04 01:00,4,786.8,788,786,787.45,88
20110901|2011-08-04 01:30,4,787.45,789.5,786.9,788.7,38
20110901|2011-08-04 02:00,4,788.7,790.85,786.8,787.5,98
20110901|2011-08-04 02:30,4,788,789.3,787.7,789.3,27
20110901|2011-08-04 03:00,4,788.5,789.3,787,789.3,81
20110901|2011-08-04 03:30,4,789.9,790.2,787.8,787.8,55
20110901|2011-08-04 04:00,4,788.4,790,787.3,790,82
20110901|2011-08-04 04:30,4,790,790,781,787.7,392
20110901|2011-08-04 05:00,4,787,787.7,784,784.15,109
20110901|2011-08-04 05:30,4,784.2,787.3,783.55,787.3,58
20110901|2011-08-04 06:00,4,787.7,787.7,786.3,786.35,62
20110901|2011-08-04 06:30,4,786.7,787.5,785.5,787,113
20110901|2011-08-04 07:00,4,786.8,786.8,783,783,191
20110901|2011-08-04 07:30,4,783.2,785,775,779.05,758
20110901|2011-08-04 08:00,4,779.05,784.95,779.05,782.45,508
20110901|2011-08-04 08:30,4,782.1,784.9,781.3,782.3,281
20110901|2011-08-04 09:00,4,782.1,782.3,778.2,780.9,244
20110901|2011-08-04 09:30,4,780.4,780.5,773.95,774.3,253
20110901|2011-08-04 10:00,4,774.3,774.45,768.15,768.8,925
20110901|2011-08-04 10:30,4,768.2,771.5,757,759.05,847
20110901|2011-08-04 11:00,4,759.55,759.55,744,744.4,1315
20110901|2011-08-04 11:30,4,744,755.3,742.5,752.65,1109
20110901|2011-08-04 12:00,4,752.8,754.65,749.35,752.2,176
20110901|2011-08-04 12:30,4,752,753.8,749.1,753,129
20110901|2011-08-04 13:00,4,753,753.7,749.6,750,97
20110901|2011-08-04 13:30,4,750.05,757,750.05,756.5,83
20110901|2011-08-04 14:00,4,756.2,756.2,753,753.15,36
20110901|2011-08-04 14:30,4,751,752,746.15,746.15,38
20110901|2011-08-04 15:00,4,744.2,748.05,744.2,747.55,18
20110901|2011-08-04 15:30,4,747.55,748.9,747,747,11
20110901|2011-08-04 16:00,4,746.5,746.5,746.5,746.5,5
20110901|2011-08-04 17:00,5,744.7,750,744.6,748.35,24
20110901|2011-08-04 17:30,5,750,750,745.4,745.4,4
20110901|2011-08-04 18:00,5,745.75,747,745.5,745.5,16
20110901|2011-08-04 18:30,5,745.55,745.55,745.5,745.5,5
20110901|2011-08-04 19:00,5,745.6,748.9,744.1,744.65,41
20110901|2011-08-04 19:30,5,744.1,746.75,743.5,746.75,141
20110901|2011-08-04 20:00,5,744.65,747.25,744.65,745.8,29
20110901|2011-08-04 20:30,5,745.8,748,745.55,745.55,54
20110901|2011-08-04 21:00,5,745.55,747.75,744.8,747.75,101
20110901|2011-08-04 21:30,5,747.8,747.8,745.05,747.8,15
20110901|2011-08-04 22:00,5,747.8,747.9,747.8,747.9,16
20110901|2011-08-04 22:30,5,746.8,747.9,746.7,747.9,4
20110901|2011-08-04 23:00,5,746,746.05,743.05,744.25,196
20110901|2011-08-04 23:30,5,743.75,747.5,741.15,744.1,227
20110901|2011-08-05 00:00,5,743.35,743.35,733.25,735,173
20110901|2011-08-05 00:30,5,733.25,735.1,733,734.5,121
20110901|2011-08-05 01:00,5,735,735.1,733.5,733.85,75
20110901|2011-08-05 01:30,5,733,734.55,731.5,733.7,43
20110901|2011-08-05 02:00,5,733,737.55,731.75,736,149
20110901|2011-08-05 02:30,5,735,738.9,734.35,736.65,319
20110901|2011-08-05 03:00,5,736.65,739.25,734.85,738.95,51
20110901|2011-08-05 03:30,5,739.95,742.4,735,740.5,128
20110901|2011-08-05 04:00,5,741.45,741.5,739,740.5,139
20110901|2011-08-05 04:30,5,741.6,741.85,739,739,123
20110901|2011-08-05 05:00,5,740,741.05,739.25,740.95,84
20110901|2011-08-05 05:30,5,739.55,745.4,739.55,744.8,119
20110901|2011-08-05 06:00,5,744.8,749.85,744.8,747.3,174
20110901|2011-08-05 06:30,5,747.5,748,745,748,159
20110901|2011-08-05 07:00,5,747.95,748,742,742,136
20110901|2011-08-05 07:30,5,744.1,754,737.1,737.75,888
20110901|2011-08-05 08:00,5,737.25,745.95,737,743.7,465
20110901|2011-08-05 08:30,5,743.75,747.8,741.7,742.3,236
20110901|2011-08-05 09:00,5,741.65,743.65,740.25,741.8,164
20110901|2011-08-05 09:30,5,741.8,741.8,736.25,737.15,195
20110901|2011-08-05 10:00,5,737,737.25,726.1,730.1,520
20110901|2011-08-05 10:30,5,729.5,729.75,722.15,722.6,324
20110901|2011-08-05 11:00,5,724.15,732,723,728,155
20110901|2011-08-05 11:30,5,727.35,747.85,724.5,743.65,485
20110901|2011-08-05 12:00,5,744.75,747.35,740,740.1,143
20110901|2011-08-05 12:30,5,740.1,744.6,738,740.95,66
20110901|2011-08-05 13:00,5,741.05,744.7,741,744.7,29
20110901|2011-08-05 13:30,5,743.7,745,743.05,743.05,48
20110901|2011-08-05 14:00,5,742.65,742.65,741.3,742.05,7
20110901|2011-08-05 14:30,5,742.95,743.6,742.4,742.4,11
20110901|2011-08-05 15:00,5,742.4,744.5,741.3,744,20
20110901|2011-08-05 15:30,5,744,744,743.95,743.95,25
20110901|2011-08-07 17:00,8,743.5,743.5,713,723,279
20110901|2011-08-07 17:30,8,723,736.6,723,729.7,63
20110901|2011-08-07 18:00,8,729.5,729.85,728.6,729.85,10
20110901|2011-08-07 18:30,8,729.5,734.25,727.1,728.5,95
20110901|2011-08-07 19:00,8,728.65,729,725,727.4,72
20110901|2011-08-07 19:30,8,725.3,728.4,724.1,726.5,50
20110901|2011-08-07 20:00,8,726.75,730,726.75,730,23
20110901|2011-08-07 20:30,8,731.15,732.35,728.1,729.9,25
20110901|2011-08-07 21:00,8,729.9,731.4,729.6,731.4,6
20110901|2011-08-07 21:30,8,729.7,731.5,727.55,728.1,31
20110901|2011-08-07 22:00,8,728.1,730,725,728.5,42
20110901|2011-08-07 22:30,8,727.95,728.4,727.25,727.25,11
20110901|2011-08-07 23:00,8,729.4,730,729.4,730,2
20110901|2011-08-07 23:30,8,727.25,728.55,726.5,726.5,29
20110901|2011-08-08 00:00,8,727,728.6,727,728.55,32
20110901|2011-08-08 00:30,8,728.55,730,725.45,725.45,32
20110901|2011-08-08 01:00,8,726.45,730.45,726.45,730,27
20110901|2011-08-08 01:30,8,729.75,730.95,729.75,729.95,20
20110901|2011-08-08 02:00,8,729,740,728.05,738,197
20110901|2011-08-08 02:30,8,737.35,740,736.25,736.25,36
20110901|2011-08-08 03:00,8,737.5,737.5,731.9,731.9,66
20110901|2011-08-08 03:30,8,731.85,734,730,733.75,29
20110901|2011-08-08 04:00,8,731.1,734,731.05,734,13
20110901|2011-08-08 04:30,8,733.8,737.5,731,734.55,42
20110901|2011-08-08 05:00,8,734.9,735,731.7,732.35,62
20110901|2011-08-08 05:30,8,734,736.65,732.05,732.55,67
20110901|2011-08-08 06:00,8,736.9,740,736.75,740,98
20110901|2011-08-08 06:30,8,740,740,731.55,733.5,114
20110901|2011-08-08 07:00,8,735.75,739.2,732,733.8,67
20110901|2011-08-08 07:30,8,732.05,737.4,732.05,733.05,152
20110901|2011-08-08 08:00,8,733.35,734.05,731.85,732.55,114
20110901|2011-08-08 08:30,8,732.35,734.25,731,732.5,52
20110901|2011-08-08 09:00,8,732.5,733,725.55,727,187
20110901|2011-08-08 09:30,8,727.2,727.4,721.5,724.4,245
20110901|2011-08-08 10:00,8,725.05,728.5,724.8,728.05,121
20110901|2011-08-08 10:30,8,727.8,727.95,725,726.15,145
20110901|2011-08-08 11:00,8,726,726,725,725.9,68
20110901|2011-08-08 11:30,8,725.3,730.1,725.15,726.8,140
20110901|2011-08-08 12:00,8,727.45,728.2,725.45,726.8,43
20110901|2011-08-08 12:30,8,727,727.7,726.05,726.75,32
20110901|2011-08-08 13:00,8,726.3,728.4,719.7,719.7,95
20110901|2011-08-08 13:30,8,720.65,724.3,720.65,721.2,56
20110901|2011-08-08 14:00,8,721.7,722.5,718.75,721.05,129
20110901|2011-08-08 14:30,8,720.15,722.45,718.95,722.45,91
20110901|2011-08-08 15:00,8,719.25,719.25,717.95,717.95,38
20110901|2011-08-08 15:30,8,717.95,718.2,717.25,718.2,46
20110901|2011-08-08 16:00,8,718.1,718.1,718.1,718.1,1
20110901|2011-08-08 17:00,9,717.25,722.25,717.25,717.65,10
20110901|2011-08-08 17:30,9,719.25,719.25,719.25,719.25,1
20110901|2011-08-08 18:00,9,718.8,718.8,717.2,718.8,3
20110901|2011-08-08 18:30,9,717.2,718.8,716.25,716.25,17
20110901|2011-08-08 19:00,9,718,718,714.2,716.9,54
20110901|2011-08-08 19:30,9,714.75,715.8,710.4,710.7,121
20110901|2011-08-08 20:00,9,710.7,715,710.7,714.5,39
20110901|2011-08-08 20:30,9,715,716.15,712.8,713.25,25
20110901|2011-08-08 21:00,9,715,716.5,714.1,714.1,24
20110901|2011-08-08 21:30,9,714,714.25,710.5,712.5,126
20110901|2011-08-08 22:00,9,712.8,713.2,710.7,713.2,48
20110901|2011-08-08 22:30,9,713.25,714.25,712.9,713,18
20110901|2011-08-08 23:00,9,714.6,718,714.6,715,24
20110901|2011-08-08 23:30,9,715.1,715.5,712.4,714.4,27
20110901|2011-08-09 00:00,9,713.3,713.85,706,710,308
20110901|2011-08-09 00:30,9,710,715,709.1,713.75,73
20110901|2011-08-09 01:00,9,713.75,713.75,708.05,709.9,117
20110901|2011-08-09 01:30,9,713.65,718.4,711.35,718.4,99
20110901|2011-08-09 02:00,9,718.9,736.9,718.9,730.4,575
20110901|2011-08-09 02:30,9,730.3,732.6,727.9,730.05,135
20110901|2011-08-09 03:00,9,729,729,725.65,726.1,81
20110901|2011-08-09 03:30,9,726.1,726.1,723.25,723.9,115
20110901|2011-08-09 04:00,9,723.75,727.35,722.2,726.05,82
20110901|2011-08-09 04:30,9,726.65,729,726.05,729,41
20110901|2011-08-09 05:00,9,729,729.95,728.95,729.95,47
20110901|2011-08-09 05:30,9,729.95,734.35,729.95,734.35,83
20110901|2011-08-09 06:00,9,734.2,736,733,733,148
20110901|2011-08-09 06:30,9,733,734.95,730.05,730.8,100
20110901|2011-08-09 07:00,9,731.5,732,730.05,730.05,59
20110901|2011-08-09 07:30,9,730.05,739.95,730.05,735.15,274
20110901|2011-08-09 08:00,9,734.65,737.45,731,731,294
20110901|2011-08-09 08:30,9,733.45,735.5,732.75,733.85,111
20110901|2011-08-09 09:00,9,734.05,738.1,733.9,734.85,151
20110901|2011-08-09 09:30,9,734.95,738.5,734.85,734.85,110
20110901|2011-08-09 10:00,9,734.15,736.35,732.25,735.8,111
20110901|2011-08-09 10:30,9,736.55,737,734.2,736.55,102
20110901|2011-08-09 11:00,9,736.35,736.55,734.25,734.75,63
20110901|2011-08-09 11:30,9,734.75,735.5,733.8,734.55,146
20110901|2011-08-09 12:00,9,734.65,736,733.9,734,95
20110901|2011-08-09 12:30,9,733.3,734.55,732.45,733.6,108
20110901|2011-08-09 13:00,9,732.55,735.85,730,733,47
20110901|2011-08-09 13:30,9,733.55,733.8,726.95,729,87
20110901|2011-08-09 14:00,9,727.45,729.5,726.05,728.65,44
20110901|2011-08-09 14:30,9,728.5,736.55,727.25,734.85,119
20110901|2011-08-09 15:00,9,736,741,733.5,741,125
20110901|2011-08-09 15:30,9,739.9,741,739.65,741,38
20110901|2011-08-09 16:00,9,741,741,739.05,740.6,7
20110901|2011-08-09 17:00,10,737.3,741.95,737.3,739,8
20110901|2011-08-09 17:30,10,741.95,745,741.95,745,33
20110901|2011-08-09 18:00,10,745,745.5,745,745,16
20110901|2011-08-09 18:30,10,744.95,747.95,744.95,746.25,52
20110901|2011-08-09 19:00,10,748,748,744.05,744.7,23
20110901|2011-08-09 19:30,10,744.6,745.9,743.05,744.85,13
20110901|2011-08-09 20:00,10,745.9,747,743.5,747,19
20110901|2011-08-09 21:00,10,745.2,745.2,745.2,745.2,2
20110901|2011-08-09 21:30,10,747.85,747.85,746.65,746.65,5
20110901|2011-08-09 22:00,10,748,748,746.6,746.6,6
20110901|2011-08-09 22:30,10,746.6,748.45,744.45,748.45,14
20110901|2011-08-09 23:00,10,744.45,744.45,744.45,744.45,1
20110901|2011-08-09 23:30,10,744.45,744.45,744,744,10
20110901|2011-08-10 00:00,10,746.75,747,746.75,747,18
20110901|2011-08-10 00:30,10,747,747.2,747,747.2,2
20110901|2011-08-10 01:00,10,747,747,744.5,745.75,69
20110901|2011-08-10 01:30,10,745.3,745.75,745,745.75,48
20110901|2011-08-10 02:00,10,746.65,747.6,745,746.2,75
20110901|2011-08-10 02:30,10,746,747.5,745,747.5,74
20110901|2011-08-10 03:00,10,746.05,747.85,745.1,745.55,75
20110901|2011-08-10 03:30,10,745.6,749,745.6,746.7,240
20110901|2011-08-10 04:00,10,746.7,746.8,745.65,745.9,28
20110901|2011-08-10 04:30,10,745.6,746.25,745.2,745.25,47
20110901|2011-08-10 05:00,10,745.6,747.95,745.6,747.95,23
20110901|2011-08-10 05:30,10,747.95,748.5,747.95,748.4,38
20110901|2011-08-10 06:00,10,748,748.75,747,747.4,70
20110901|2011-08-10 06:30,10,748,748,745.65,747,69
20110901|2011-08-10 07:00,10,746.6,749.9,745.1,746,132
20110901|2011-08-10 07:30,10,745.55,746.8,742.85,743.95,330
20110901|2011-08-10 08:00,10,743.1,743.4,739.4,740.05,112
20110901|2011-08-10 08:30,10,740,740.2,733.9,735.25,165
20110901|2011-08-10 09:00,10,734.55,735.05,729.8,730.65,152
20110901|2011-08-10 09:30,10,730.6,734.5,728.55,729.25,104
20110901|2011-08-10 10:00,10,729,729.5,725,725,162
20110901|2011-08-10 10:30,10,725.05,729.35,723.5,728.75,229
20110901|2011-08-10 11:00,10,728,729.65,726,728.3,78
20110901|2011-08-10 11:30,10,727.3,727.8,725.5,726.85,145
20110901|2011-08-10 12:00,10,726.5,728.95,726.5,728,80
20110901|2011-08-10 12:30,10,727.95,729.25,727,728.3,75
20110901|2011-08-10 13:00,10,729.85,732.75,729.65,732.5,37
20110901|2011-08-10 13:30,10,732,732.05,729.05,729.05,28
20110901|2011-08-10 14:00,10,729,729.7,729,729.7,2
20110901|2011-08-10 14:30,10,730,731.3,728.35,728.35,25
20110901|2011-08-10 15:00,10,728,729.65,726.85,729.65,3
20110901|2011-08-10 15:30,10,729.1,729.1,726.8,726.8,4
20110901|2011-08-10 16:00,10,729.1,729.1,729.1,729.1,2
20110901|2011-08-10 17:30,11,733.75,733.75,732.4,732.4,2
20110901|2011-08-10 18:00,11,728,728,727.15,727.15,5
20110901|2011-08-10 18:30,11,727.2,729.8,727.2,729.8,3
20110901|2011-08-10 19:00,11,729.8,729.8,726.05,728,34
20110901|2011-08-10 19:30,11,729.7,731.25,729.7,730.95,3
20110901|2011-08-10 20:00,11,731.05,735.85,731.05,735.85,30
20110901|2011-08-10 20:30,11,734.4,736,734.4,736,11
20110901|2011-08-10 21:00,11,735.05,738.4,735.05,738.4,10
20110901|2011-08-10 21:30,11,737.9,738,737.9,738,2
20110901|2011-08-10 22:00,11,735.25,737.95,735.25,737.95,10
20110901|2011-08-10 22:30,11,738,738.3,738,738.3,4
20110901|2011-08-10 23:00,11,736.95,736.95,736.95,736.95,1
20110901|2011-08-10 23:30,11,737.05,738.75,737,738,18
20110901|2011-08-11 00:00,11,737.15,737.15,737,737,23
20110901|2011-08-11 00:30,11,737.9,738.4,737.9,738,7
20110901|2011-08-11 01:00,11,738.7,738.7,736.2,738,24
20110901|2011-08-11 01:30,11,738.8,740,735.5,739.4,55
20110901|2011-08-11 02:00,11,738.95,738.95,735.75,736,34
20110901|2011-08-11 02:30,11,737.45,737.5,735,736.5,62
20110901|2011-08-11 03:00,11,736.2,737.8,735.5,735.5,32
20110901|2011-08-11 03:30,11,735.9,736.55,735.35,736.55,75
20110901|2011-08-11 04:00,11,737,737,735.75,736.9,42
20110901|2011-08-11 04:30,11,735.55,736,732.95,733.75,108
20110901|2011-08-11 05:00,11,732.55,732.55,730.95,731,53
20110901|2011-08-11 05:30,11,732,737,731,737,62
20110901|2011-08-11 06:00,11,735.9,735.9,734.75,735.3,18
20110901|2011-08-11 06:30,11,735.3,735.3,730,730.1,89
20110901|2011-08-11 07:00,11,730.05,735,730.05,731.05,39
20110901|2011-08-11 07:30,11,730.1,735,730.1,731.25,60
20110901|2011-08-11 08:00,11,731.7,733.2,730,731.05,140
20110901|2011-08-11 08:30,11,730.65,732.45,729.6,731.45,120
20110901|2011-08-11 09:00,11,730.05,733.55,730,732.8,103
20110901|2011-08-11 09:30,11,733.1,735.5,732.45,735.3,89
20110901|2011-08-11 10:00,11,735.5,735.5,729.6,730.15,91
20110901|2011-08-11 10:30,11,729.7,733.35,728.25,733.35,58
20110901|2011-08-11 11:00,11,732.95,733.5,732.35,732.9,27
20110901|2011-08-11 11:30,11,732.85,734.15,731.05,734.15,76
20110901|2011-08-11 12:00,11,733.9,734.2,731.2,731.2,45
20110901|2011-08-11 12:30,11,729.3,733,729,732,37
20110901|2011-08-11 13:00,11,731.85,743.35,731.85,743.35,188
20110901|2011-08-11 13:30,11,743.2,745,740.25,740.5,165
20110901|2011-08-11 14:00,11,742,744.6,742,743.2,23
20110901|2011-08-11 14:30,11,743,743,740.25,740.25,41
20110901|2011-08-11 15:00,11,741,744.35,741,741.2,3
20110901|2011-08-11 15:30,11,741.35,741.45,740.25,741.45,19
20110901|2011-08-11 16:00,11,741.4,741.4,741.35,741.35,5
20110901|2011-08-11 17:30,12,743.8,743.8,735,735,8
20110901|2011-08-11 18:00,12,737.45,739.4,737.45,739.4,4
20110901|2011-08-11 19:00,12,739.35,743.4,739.3,742.5,25
20110901|2011-08-11 19:30,12,741.8,743.5,741.8,743.5,7
20110901|2011-08-11 20:00,12,743.8,743.8,742.8,742.8,7
20110901|2011-08-11 20:30,12,743.15,743.15,743.15,743.15,1
20110901|2011-08-11 21:30,12,742.6,744,742.6,744,2
20110901|2011-08-11 22:00,12,744.95,748,744.95,745.95,23
20110901|2011-08-11 22:30,12,746,747.5,746,746.5,31
20110901|2011-08-11 23:30,12,746,747.1,746,747,5
20110901|2011-08-12 00:00,12,747,747,745.7,746.2,4
20110901|2011-08-12 00:30,12,747,748.35,746.05,747.7,38
20110901|2011-08-12 01:00,12,746.15,746.75,746.15,746.2,8
20110901|2011-08-12 01:30,12,746.35,746.35,743,744.3,23
20110901|2011-08-12 02:00,12,741,742.9,735.55,742,141
20110901|2011-08-12 02:30,12,740.25,743.55,740,740,21
20110901|2011-08-12 03:00,12,740,740,737,737.8,37
20110901|2011-08-12 03:30,12,740.75,740.75,737,737,21
20110901|2011-08-12 04:00,12,738.45,741.05,738.45,740,65
20110901|2011-08-12 04:30,12,742.15,742.35,740.5,740.65,16
20110901|2011-08-12 05:00,12,740.65,743,740.65,741,20
20110901|2011-08-12 05:30,12,742,742,741.2,741.55,5
20110901|2011-08-12 06:00,12,743,744,742.05,744,21
20110901|2011-08-12 06:30,12,744,744,742.75,743.95,18
20110901|2011-08-12 07:00,12,743.8,748.35,742.5,748.1,104
20110901|2011-08-12 07:30,12,747,749.1,747,748.45,203
20110901|2011-08-12 08:00,12,748.3,748.85,747.05,747.05,40
20110901|2011-08-12 08:30,12,747.05,749.35,746.55,747.2,78
20110901|2011-08-12 09:00,12,746.9,747.9,745.4,746,94
20110901|2011-08-12 09:30,12,745,745.3,742.4,743.85,87
20110901|2011-08-12 10:00,12,744.25,745.7,742.45,742.45,88
20110901|2011-08-12 10:30,12,742.4,744.2,742,744.2,20
20110901|2011-08-12 11:00,12,746.25,746.25,743.2,743.7,12
20110901|2011-08-12 11:30,12,745.1,748.5,745.1,748.4,121
20110901|2011-08-12 12:00,12,746.8,748.5,746.35,746.4,37
20110901|2011-08-12 12:30,12,745.4,746.4,745,746.35,29
20110901|2011-08-12 13:00,12,746.05,746.05,744.9,744.9,11
20110901|2011-08-12 13:30,12,744.95,745.25,744.7,744.7,6
20110901|2011-08-12 14:00,12,745.1,745.9,745.1,745.9,2
20110901|2011-08-12 14:30,12,745.8,746.4,744.75,746.4,9
20110901|2011-08-12 15:00,12,746.4,747,743.5,747,14
20110901|2011-08-14 17:00,15,743.6,748,743.6,748,6
20110901|2011-08-14 18:00,15,748.45,748.45,746.05,746.05,2
20110901|2011-08-14 18:30,15,746.55,746.55,746.55,746.55,1
20110901|2011-08-14 19:30,15,748.05,748.1,746,747.75,14
20110901|2011-08-14 20:00,15,748.5,748.9,748.5,748.5,13
20110901|2011-08-14 20:30,15,748.3,757.95,747.9,754.55,76
20110901|2011-08-14 21:00,15,753.35,759.8,753.35,759,72
20110901|2011-08-14 21:30,15,758.7,758.75,758.45,758.45,5
20110901|2011-08-14 23:00,15,756.2,756.2,756.2,756.2,2
20110901|2011-08-15 00:00,15,755,757,755,757,3
20110901|2011-08-15 00:30,15,756,756,756,756,1
20110901|2011-08-15 01:00,15,755,756,754.5,754.5,11
20110901|2011-08-15 01:30,15,755.5,756.8,753,753,30
20110901|2011-08-15 02:00,15,752,752,749,749,37
20110901|2011-08-15 02:30,15,747.25,747.25,747,747.25,22
20110901|2011-08-15 03:00,15,748.5,757.65,748.5,757.6,113
20110901|2011-08-15 03:30,15,757.6,758.55,753,755,67
20110901|2011-08-15 04:00,15,754.5,755,754.05,754.1,26
20110901|2011-08-15 04:30,15,753.5,753.5,750.5,750.5,15
20110901|2011-08-15 05:00,15,750.45,750.45,749.45,750,10
20110901|2011-08-15 05:30,15,750.95,756.55,750.95,755.1,42
20110901|2011-08-15 06:00,15,755,755,755,755,24
20110901|2011-08-15 06:30,15,756.9,757,755.5,756,23
20110901|2011-08-15 07:00,15,756,757.25,755.05,755.25,29
20110901|2011-08-15 07:30,15,755.25,755.65,751.5,751.5,117
20110901|2011-08-15 08:00,15,751.5,754.6,751.5,754.6,195
20110901|2011-08-15 08:30,15,755,757,755,755.6,86
20110901|2011-08-15 09:00,15,755.75,757,755,756.5,117
20110901|2011-08-15 09:30,15,756.45,756.85,756,756.2,46
20110901|2011-08-15 10:00,15,756.2,756.25,751.95,752.2,56
20110901|2011-08-15 10:30,15,751.85,751.85,746.8,751.35,136
20110901|2011-08-15 11:00,15,752,752.3,747.5,751.7,112
20110901|2011-08-15 11:30,15,752.15,752.65,746,746.2,116
20110901|2011-08-15 12:00,15,745.8,746.4,745,746.25,58
20110901|2011-08-15 12:30,15,746.7,749.8,746.7,749,28
20110901|2011-08-15 13:00,15,749.8,749.8,747.25,747.3,25
20110901|2011-08-15 13:30,15,746.85,750.1,746.85,749.75,24
20110901|2011-08-15 14:00,15,749.1,749.2,747.6,747.6,8
20110901|2011-08-15 14:30,15,747.5,750.3,747.5,750.3,15
20110901|2011-08-15 15:00,15,748.65,748.65,747.95,747.95,8
20110901|2011-08-15 15:30,15,750.25,750.25,749.95,750,4
20110901|2011-08-15 16:00,15,749.7,749.7,749.6,749.6,5
20110901|2011-08-15 17:00,16,750,752,748.05,752,18
20110901|2011-08-15 17:30,16,750.45,750.45,750.45,750.45,1
20110901|2011-08-15 18:30,16,752.1,752.1,752.1,752.1,1
20110901|2011-08-15 19:00,16,754.3,754.6,754.3,754.6,6
20110901|2011-08-15 20:00,16,751.55,752.75,751.55,751.55,9
20110901|2011-08-15 20:30,16,753,753,753,753,2
20110901|2011-08-15 21:00,16,753.95,754,753.95,754,2
20110901|2011-08-15 22:00,16,752.1,754.6,752.1,754.55,3
20110901|2011-08-15 22:30,16,754.55,754.55,754.55,754.55,2
20110901|2011-08-15 23:00,16,753.2,753.5,753.2,753.5,3
20110901|2011-08-15 23:30,16,753.5,753.5,752.8,753,3
20110901|2011-08-16 00:30,16,753,753,751.85,751.85,6
20110901|2011-08-16 01:00,16,753.3,753.3,751.55,751.55,26
20110901|2011-08-16 01:30,16,752.5,752.5,747.95,748.65,42
20110901|2011-08-16 02:00,16,748.95,749.35,746.05,746.5,122
20110901|2011-08-16 02:30,16,747.6,747.6,746.05,746.05,13
20110901|2011-08-16 03:00,16,747.1,749.8,747.1,747.85,23
20110901|2011-08-16 03:30,16,747.2,747.2,745,745,123
20110901|2011-08-16 04:00,16,745,745,741.85,744.4,140
20110901|2011-08-16 04:30,16,744.1,745.55,743.3,744.85,22
20110901|2011-08-16 05:00,16,744.35,744.8,744,744,11
20110901|2011-08-16 05:30,16,743.95,745,743.95,745,8
20110901|2011-08-16 06:00,16,744.45,744.45,743.75,743.75,5
20110901|2011-08-16 06:30,16,744.3,746,744.3,744.65,17
20110901|2011-08-16 07:00,16,744.5,745.05,743.6,745.05,12
20110901|2011-08-16 07:30,16,745.55,747.75,745.25,746.5,43
20110901|2011-08-16 08:00,16,747.8,750.75,747.15,750.35,145
20110901|2011-08-16 08:30,16,749.9,751,749.9,750.25,51
20110901|2011-08-16 09:00,16,750.4,755.25,750.4,754.1,235
20110901|2011-08-16 09:30,16,754,755.2,753.35,754.25,35
20110901|2011-08-16 10:00,16,754.5,754.5,750.55,753.45,244
20110901|2011-08-16 10:30,16,753.85,755.05,753.7,753.85,70
20110901|2011-08-16 11:00,16,754.65,758.05,753.05,753.05,92
20110901|2011-08-16 11:30,16,754.25,756.9,754.2,756.9,49
20110901|2011-08-16 12:00,16,756.95,757.7,753.4,753.55,112
20110901|2011-08-16 12:30,16,754.25,754.8,753.9,754.7,30
20110901|2011-08-16 13:00,16,755.85,757,755.3,755.3,23
20110901|2011-08-16 13:30,16,755.5,755.55,754.9,755.25,10
20110901|2011-08-16 14:00,16,756.9,758.55,756.75,756.75,25
20110901|2011-08-16 14:30,16,757.85,757.9,756.5,756.95,22
20110901|2011-08-16 15:00,16,756.95,758.7,756.3,758.7,3
20110901|2011-08-16 17:30,17,755.55,755.55,752.25,752.25,13
20110901|2011-08-16 18:00,17,756.75,756.75,756.75,756.75,1
20110901|2011-08-16 19:00,17,755.3,755.3,755.3,755.3,7
20110901|2011-08-16 19:30,17,756.95,757.45,756.95,757.45,4
20110901|2011-08-16 20:00,17,755.8,757.4,755.8,756.8,7
20110901|2011-08-16 20:30,17,756.6,756.6,756.6,756.6,3
20110901|2011-08-16 21:00,17,756.95,756.95,756.95,756.95,1
20110901|2011-08-16 22:00,17,756.45,756.45,755.55,755.55,6
20110901|2011-08-16 22:30,17,755.3,755.3,755.3,755.3,1
20110901|2011-08-16 23:30,17,756.8,756.8,753.6,755.3,44
20110901|2011-08-17 00:30,17,755.3,755.3,755.3,755.3,7
20110901|2011-08-17 01:00,17,755,755,755,755,1
20110901|2011-08-17 01:30,17,754.05,754.55,753,753.6,19
20110901|2011-08-17 02:00,17,753.25,753.25,750,752,10
20110901|2011-08-17 02:30,17,750.05,754.5,750,754.5,69
20110901|2011-08-17 03:00,17,756.2,760.45,751.5,753.5,176
20110901|2011-08-17 03:30,17,755.8,760.65,755,759.35,178
20110901|2011-08-17 04:00,17,759.75,760,759.35,759.55,23
20110901|2011-08-17 04:30,17,759.25,761.5,759.25,761.5,56
20110901|2011-08-17 05:00,17,761.8,765.5,761.8,763.9,191
20110901|2011-08-17 05:30,17,764.5,764.75,762,762.2,43
20110901|2011-08-17 06:00,17,764.05,765.85,763.75,764.95,47
20110901|2011-08-17 06:30,17,765,773,765,772.05,221
20110901|2011-08-17 07:00,17,772.95,777.7,771.75,776.9,266
20110901|2011-08-17 07:30,17,776.95,778,776,777.6,201
20110901|2011-08-17 08:00,17,778,784.35,777.2,779.65,208
20110901|2011-08-17 08:30,17,780.05,783.75,778,779.7,318
20110901|2011-08-17 09:00,17,779.55,783.15,779.5,782.75,112
20110901|2011-08-17 09:30,17,782.25,782.6,779.2,779.2,150
20110901|2011-08-17 10:00,17,778.75,782.35,777,777.1,132
20110901|2011-08-17 10:30,17,777,780,777,779.25,41
20110901|2011-08-17 11:00,17,778.4,778.4,772,776.5,159
20110901|2011-08-17 11:30,17,774.85,777.95,774.85,775.1,181
20110901|2011-08-17 12:00,17,775,775.1,771,773,138
20110901|2011-08-17 12:30,17,773,775,770.25,774.8,41
20110901|2011-08-17 13:00,17,774.75,775.1,774.5,775.1,77
20110901|2011-08-17 13:30,17,775.1,775.8,775.05,775.8,15
20110901|2011-08-17 14:00,17,775.75,776,774.9,774.9,18
20110901|2011-08-17 14:30,17,775.85,776,773.2,775.8,15
20110901|2011-08-17 15:00,17,776.5,776.5,776.5,776.5,2
20110901|2011-08-17 17:00,18,776.45,776.45,776.45,776.45,1
20110901|2011-08-17 18:00,18,773.65,776.95,773,776.95,4
20110901|2011-08-17 19:30,18,776.3,777,776.3,777,11
20110901|2011-08-17 20:00,18,777,777,775,775,12
20110901|2011-08-17 20:30,18,774.55,774.55,774.5,774.5,7
20110901|2011-08-17 21:00,18,776.7,776.7,775.45,775.45,9
20110901|2011-08-17 21:30,18,776,777.05,776,777.05,13
20110901|2011-08-17 22:00,18,778.15,778.15,776.9,777.9,7
20110901|2011-08-17 22:30,18,779.65,779.7,779.5,779.5,5
20110901|2011-08-17 23:00,18,779.7,779.7,778.45,778.45,12
20110901|2011-08-17 23:30,18,778.3,778.9,777.15,777.2,16
20110901|2011-08-18 00:00,18,778.25,779,778.25,779,4
20110901|2011-08-18 01:00,18,779.45,779.7,778.5,778.5,4
20110901|2011-08-18 01:30,18,777.55,778,776.6,776.6,22
20110901|2011-08-18 02:00,18,778.3,778.35,775.25,777.1,50
20110901|2011-08-18 02:30,18,776.75,778.15,776.75,777.6,8
20110901|2011-08-18 03:00,18,777.5,779,776.7,776.7,58
20110901|2011-08-18 03:30,18,777.45,777.45,776.4,776.85,26
20110901|2011-08-18 04:00,18,777.25,777.25,771.7,771.8,54
20110901|2011-08-18 04:30,18,771.75,774.1,771.4,774.05,65
20110901|2011-08-18 05:00,18,775.05,775.25,774.9,774.9,15
20110901|2011-08-18 05:30,18,774.9,774.9,771,771.3,59
20110901|2011-08-18 06:00,18,771.3,772,766.95,769.35,219
20110901|2011-08-18 06:30,18,769.1,769.85,766.25,766.75,70
20110901|2011-08-18 07:00,18,766.9,768.25,766.9,767.35,101
20110901|2011-08-18 07:30,18,767.35,768.5,764,765,310
20110901|2011-08-18 08:00,18,764.8,766.6,761.65,764.9,147
20110901|2011-08-18 08:30,18,765.6,766,753.05,760,374
20110901|2011-08-18 09:00,18,760,760,752,759.8,468
20110901|2011-08-18 09:30,18,759,759.95,755.5,759.95,116
20110901|2011-08-18 10:00,18,759.5,762.8,757.2,757.95,143
20110901|2011-08-18 10:30,18,757.8,761.8,757.8,761.8,65
20110901|2011-08-18 11:00,18,762.85,762.85,757.75,758.35,130
20110901|2011-08-18 11:30,18,758.8,760.05,755.2,755.2,151
20110901|2011-08-18 12:00,18,755.2,755.5,748.3,753.8,278
20110901|2011-08-18 12:30,18,753.55,757.9,753.55,756.6,64
20110901|2011-08-18 13:00,18,757.6,757.6,754.8,756,6
20110901|2011-08-18 13:30,18,754.5,755.5,754.5,755.5,3
20110901|2011-08-18 14:00,18,755.5,755.5,753.15,754.05,18
20110901|2011-08-18 14:30,18,754.2,755,752.1,754.8,34
20110901|2011-08-18 15:00,18,754.9,755.7,754.9,755.7,8
20110901|2011-08-18 15:30,18,756.25,756.25,755.15,755.15,3
20110901|2011-08-18 16:00,18,755.15,757.25,755.15,757.25,3
20110901|2011-08-18 18:00,19,758.6,758.6,755.2,755.2,2
20110901|2011-08-18 19:00,19,754.4,760.2,754.4,759,15
20110901|2011-08-18 19:30,19,760,760.5,759.9,760.5,12
20110901|2011-08-18 20:00,19,761.25,761.25,761.25,761.25,1
20110901|2011-08-18 20:30,19,757.65,760,757,757,11
20110901|2011-08-18 21:00,19,756.2,756.2,756.2,756.2,1
20110901|2011-08-18 21:30,19,759.8,760,759.8,760,5
20110901|2011-08-18 22:00,19,761.55,761.95,760,760,36
20110901|2011-08-18 22:30,19,760.35,760.35,759.75,759.75,5
20110901|2011-08-18 23:00,19,759.5,760.35,759.5,760.35,2
20110901|2011-08-18 23:30,19,760.35,761.05,758.3,758.3,13
20110901|2011-08-19 00:00,19,758.2,760.35,758.2,760.35,2
20110901|2011-08-19 00:30,19,757.3,759.5,757.3,759.5,2
20110901|2011-08-19 01:00,19,759.9,759.9,757.75,759,11
20110901|2011-08-19 01:30,19,759.7,761,758.5,758.5,19
20110901|2011-08-19 02:00,19,758.35,758.35,754.4,756.95,44
20110901|2011-08-19 02:30,19,755.05,755.05,750.45,751.8,54
20110901|2011-08-19 03:00,19,752.5,754.3,741.1,743.95,169
20110901|2011-08-19 03:30,19,743,751,743,751,131
20110901|2011-08-19 04:00,19,750.5,755,750.5,754.95,32
20110901|2011-08-19 04:30,19,753.6,753.6,751,751,11
20110901|2011-08-19 05:00,19,754,755,754,754.95,27
20110901|2011-08-19 05:30,19,753.7,753.7,749.7,750,17
20110901|2011-08-19 06:00,19,749.7,750.5,748.7,750,63
20110901|2011-08-19 06:30,19,750,751.6,747.7,749.8,39
20110901|2011-08-19 07:00,19,751.2,753.85,750.1,752.35,67
20110901|2011-08-19 07:30,19,752.6,753,749.45,749.45,100
20110901|2011-08-19 08:00,19,751.5,752.6,749.4,749.75,110
20110901|2011-08-19 08:30,19,750,753,749.2,751.65,58
20110901|2011-08-19 09:00,19,750.55,752.65,749,751.2,67
20110901|2011-08-19 09:30,19,751.6,752.3,750,751.8,57
20110901|2011-08-19 10:00,19,751.05,756.3,749.35,753.7,120
20110901|2011-08-19 10:30,19,753.75,753.75,743.45,746.9,97
20110901|2011-08-19 11:00,19,746.6,749.75,742.4,743.95,118
20110901|2011-08-19 11:30,19,743.95,748.9,743,748.85,127
20110901|2011-08-19 12:00,19,748.8,750.3,747.25,748.2,84
20110901|2011-08-19 12:30,19,748.4,748.95,746.25,746.8,64
20110901|2011-08-19 13:00,19,746.4,746.4,744.2,745,31
20110901|2011-08-19 13:30,19,744.4,749.3,743.65,744,56
20110901|2011-08-19 14:00,19,747.85,748,744,744.2,5
20110901|2011-08-19 14:30,19,747.4,747.4,744.8,745.05,16
20110901|2011-08-19 15:00,19,746.5,747.4,746.5,747.4,6
20110901|2011-08-19 15:30,19,747.8,752,747.8,752,8
20110901|2011-08-19 16:00,19,753.8,755,753.15,753.15,5
20110901|2011-08-21 17:00,22,755.6,756,743.5,753.95,17
20110901|2011-08-21 17:30,22,753.95,754,753.95,754,11
20110901|2011-08-21 19:00,22,750.95,754,750.65,754,15
20110901|2011-08-21 19:30,22,753,753,752.6,752.6,3
20110901|2011-08-21 20:00,22,754,754,753.95,754,5
20110901|2011-08-21 20:30,22,753.95,753.95,752.05,752.05,3
20110901|2011-08-21 21:00,22,752.4,752.4,750.2,751.25,5
20110901|2011-08-21 21:30,22,752.1,752.1,752.1,752.1,1
20110901|2011-08-21 22:30,22,750.8,753.85,750.75,753.8,5
20110901|2011-08-21 23:00,22,751.5,751.5,751.5,751.5,1
20110901|2011-08-21 23:30,22,752.4,753.9,752.35,753.15,11
20110901|2011-08-22 00:00,22,750.8,750.8,748,749.15,61
20110901|2011-08-22 00:30,22,749.5,750.85,748.55,750.2,10
20110901|2011-08-22 01:00,22,751.85,752.1,751.85,752.1,8
20110901|2011-08-22 01:30,22,752.4,753.35,752.4,752.95,27
20110901|2011-08-22 02:00,22,752.15,753.9,752.15,753.35,33
20110901|2011-08-22 02:30,22,750.8,753.75,750,753.75,21
20110901|2011-08-22 03:00,22,751.6,753.7,751.6,753.7,8
20110901|2011-08-22 03:30,22,753.5,754.2,752.05,754,27
20110901|2011-08-22 04:00,22,754,754,751.7,753.45,49
20110901|2011-08-22 04:30,22,751.5,754.25,751.5,754.25,11
20110901|2011-08-22 05:00,22,752.7,753.5,752.6,753.5,10
20110901|2011-08-22 05:30,22,753.5,754.25,753.1,753.8,19
20110901|2011-08-22 06:00,22,753,755,751.6,753.5,40
20110901|2011-08-22 06:30,22,752.6,759.4,752.6,755.9,78
20110901|2011-08-22 07:00,22,757.95,757.95,754.55,756,27
20110901|2011-08-22 07:30,22,754.25,758.85,752.35,755.45,68
20110901|2011-08-22 08:00,22,754.75,760.05,754.75,760,158
20110901|2011-08-22 08:30,22,760,760,756.2,757.05,106
20110901|2011-08-22 09:00,22,756.8,757,753.55,753.65,52
20110901|2011-08-22 09:30,22,754.05,757,754.05,755.75,87
20110901|2011-08-22 10:00,22,755.7,755.95,754.8,755.05,55
20110901|2011-08-22 10:30,22,756.35,758.2,756.15,756.3,92
20110901|2011-08-22 11:00,22,756.15,758.1,756.15,757.65,82
20110901|2011-08-22 11:30,22,757.8,765.95,757,765.95,279
20110901|2011-08-22 12:00,22,766.35,766.8,762,764.6,111
20110901|2011-08-22 12:30,22,765,766,764,764.5,42
20110901|2011-08-22 13:00,22,764,764,764,764,3
20110901|2011-08-22 13:30,22,764.1,764.3,763.45,763.5,16
20110901|2011-08-22 14:00,22,764.35,764.35,761,762.2,13
20110901|2011-08-22 14:30,22,762.95,765.95,762.95,763.5,15
20110901|2011-08-22 15:00,22,763.6,763.6,760.8,763.55,20
20110901|2011-08-22 17:00,23,764.1,764.1,764.1,764.1,1
20110901|2011-08-22 18:00,23,764.1,764.1,764.1,764.1,3
20110901|2011-08-22 18:30,23,764.1,764.1,762.4,762.4,2
20110901|2011-08-22 19:00,23,763.9,763.9,760,761.5,22
20110901|2011-08-22 19:30,23,762,762,760.6,761.75,6
20110901|2011-08-22 20:00,23,760,760.05,760,760,8
20110901|2011-08-22 20:30,23,758.85,759.4,758.85,759.4,4
20110901|2011-08-22 21:00,23,759.45,759.45,759.45,759.45,1
20110901|2011-08-22 22:00,23,761.1,761.15,761.1,761.15,3
20110901|2011-08-22 22:30,23,761.4,762.35,761.4,762.35,5
20110901|2011-08-22 23:00,23,763.15,763.2,762.3,762.3,3
20110901|2011-08-22 23:30,23,761.55,761.55,761.55,761.55,3
20110901|2011-08-23 00:00,23,762,762,761.05,761.05,2
20110901|2011-08-23 00:30,23,761.05,762,761.05,761.5,12
20110901|2011-08-23 01:00,23,762,762,760.75,761.5,27
20110901|2011-08-23 01:30,23,762,763.4,761,762,20
20110901|2011-08-23 02:00,23,761.65,763.75,760,763.75,53
20110901|2011-08-23 02:30,23,763,764.5,762,762.3,30
20110901|2011-08-23 03:00,23,764.15,765.1,763.15,764,61
20110901|2011-08-23 03:30,23,764.25,766,764.25,765.95,61
20110901|2011-08-23 04:00,23,766,767.1,764.95,766,36
20110901|2011-08-23 04:30,23,766.05,766.05,764.1,764.2,17
20110901|2011-08-23 05:00,23,764.1,764.15,760,763,102
20110901|2011-08-23 05:30,23,763.35,763.35,761,762.75,9
20110901|2011-08-23 06:00,23,763.55,763.55,761.2,761.2,2
20110901|2011-08-23 06:30,23,760.5,764.15,760.5,762.9,11
20110901|2011-08-23 07:00,23,764,766.85,763.5,765.6,81
20110901|2011-08-23 07:30,23,765.4,767.25,762,762.7,109
20110901|2011-08-23 08:00,23,763,764.2,760,761.15,87
20110901|2011-08-23 08:30,23,760.6,763.9,758.8,763.9,59
20110901|2011-08-23 09:00,23,763.2,764.5,763.2,763.65,34
20110901|2011-08-23 09:30,23,763.6,764.55,762.55,764.55,75
20110901|2011-08-23 10:00,23,763.75,766,763.1,766,62
20110901|2011-08-23 10:30,23,766.5,767.1,764.55,764.55,86
20110901|2011-08-23 11:00,23,764.2,765.1,761.55,762,98
20110901|2011-08-23 11:30,23,761.6,767,760,765.95,258
20110901|2011-08-23 12:00,23,765.2,768.7,765.2,767.3,111
20110901|2011-08-23 12:30,23,768.1,768.9,762.15,768.7,21
20110901|2011-08-23 13:00,23,767.1,767.1,762.25,763,14
20110901|2011-08-23 13:30,23,763.05,764.65,761.6,764.65,29
20110901|2011-08-23 14:00,23,762.05,763,759.05,760,43
20110901|2011-08-23 14:30,23,760.75,762.95,759.4,762.95,25
20110901|2011-08-23 15:00,23,762.95,762.95,762.95,762.95,2
20110901|2011-08-23 15:30,23,762,762,762,762,1
20110901|2011-08-23 17:00,24,762.95,763,762.95,763,3
20110901|2011-08-23 19:30,24,759,759,757.35,757.35,6
20110901|2011-08-23 20:00,24,758.15,759.55,757.05,758.95,6
20110901|2011-08-23 20:30,24,759.9,759.9,759,759,5
20110901|2011-08-23 21:00,24,760.1,760.5,760.1,760.5,16
20110901|2011-08-23 21:30,24,762,762,762,762,1
20110901|2011-08-23 22:30,24,762.05,762.05,761.05,761.05,5
20110901|2011-08-23 23:00,24,762,762,760.45,760.45,6
20110901|2011-08-23 23:30,24,759.5,759.5,758.85,759,6
20110901|2011-08-24 00:00,24,758.9,759.7,758.9,759.7,8
20110901|2011-08-24 00:30,24,760.25,760.4,760.25,760.4,3
20110901|2011-08-24 01:00,24,758.05,760.4,758.05,760.4,3
20110901|2011-08-24 01:30,24,759.15,760.6,758.05,758.05,22
20110901|2011-08-24 02:00,24,761.05,761.5,759.95,761.5,14
20110901|2011-08-24 02:30,24,761.95,761.95,761,761.35,11
20110901|2011-08-24 03:00,24,762,763.1,761.85,763.1,30
20110901|2011-08-24 03:30,24,762.55,762.55,762.05,762.35,15
20110901|2011-08-24 04:00,24,762.95,763,762.05,762.05,58
20110901|2011-08-24 04:30,24,762.1,762.1,760.5,760.7,63
20110901|2011-08-24 05:00,24,760.05,760.05,759,759,36
20110901|2011-08-24 05:30,24,759.5,759.5,759.5,759.5,1
20110901|2011-08-24 06:00,24,761.8,762.15,761.8,762.15,10
20110901|2011-08-24 06:30,24,762.5,762.95,761.45,761.6,23
20110901|2011-08-24 07:00,24,761.5,763,760.65,763,15
20110901|2011-08-24 07:30,24,762.95,763,758.1,758.8,125
20110901|2011-08-24 08:00,24,758.4,765.25,758.25,760.8,474
20110901|2011-08-24 08:30,24,760.8,762,759.05,759.5,64
20110901|2011-08-24 09:00,24,759.15,759.15,750.2,756.05,206
20110901|2011-08-24 09:30,24,756.75,757.65,756.05,756.85,57
20110901|2011-08-24 10:00,24,757.5,757.9,755.8,756.05,103
20110901|2011-08-24 10:30,24,756.05,757.9,756.05,756.65,20
20110901|2011-08-24 11:00,24,757,757.35,749,750,335
20110901|2011-08-24 11:30,24,749.5,749.5,743.05,743.05,434
20110901|2011-08-24 12:00,24,743.05,746,742,744,115
20110901|2011-08-24 12:30,24,743.15,750.9,743.15,748.75,85
20110901|2011-08-24 13:00,24,749.5,751.2,748.2,750.1,27
20110901|2011-08-24 13:30,24,750.5,751.6,750.1,751.6,6
20110901|2011-08-24 14:00,24,750.5,751.05,750,750,13
20110901|2011-08-24 14:30,24,751.85,755.95,751.1,755.55,17
20110901|2011-08-24 15:00,24,754.1,757,752,752,42
20110901|2011-08-24 15:30,24,752,752,745.5,745.5,6
20110901|2011-08-24 17:30,25,750,750,750,750,1
20110901|2011-08-24 18:00,25,748,748,747.95,747.95,3
20110901|2011-08-24 18:30,25,748.45,751.8,748.45,751.7,6
20110901|2011-08-24 19:30,25,752.7,752.75,750,750,4
20110901|2011-08-24 20:00,25,751.65,755.25,751.65,755.25,21
20110901|2011-08-24 20:30,25,756,756,754.05,754.05,2
20110901|2011-08-24 21:00,25,754.05,754.05,753.1,753.1,17
20110901|2011-08-24 22:30,25,751,752.95,751,752.95,7
20110901|2011-08-24 23:00,25,753.55,753.55,753.55,753.55,1
20110901|2011-08-24 23:30,25,750.5,750.5,747.95,748.5,17
20110901|2011-08-25 00:00,25,748.55,748.55,745.05,747.3,42
20110901|2011-08-25 00:30,25,747.75,747.75,747.25,747.5,18
20110901|2011-08-25 01:00,25,747.75,751,747.75,751,9
20110901|2011-08-25 01:30,25,751.55,753,750.4,750.95,41
20110901|2011-08-25 02:00,25,751,754,749,750,70
20110901|2011-08-25 02:30,25,750,750.35,749,749.85,18
20110901|2011-08-25 03:00,25,749.55,751,748.95,749.5,24
20110901|2011-08-25 03:30,25,749.55,749.65,747.5,747.5,34
20110901|2011-08-25 04:00,25,747.5,748,745.6,747.5,55
20110901|2011-08-25 04:30,25,746.45,747.45,745.3,745.5,69
20110901|2011-08-25 05:00,25,745.3,747.1,745.05,745.4,35
20110901|2011-08-25 05:30,25,745,745.9,743.25,743.9,74
20110901|2011-08-25 06:00,25,743.85,748.35,743.85,748.3,85
20110901|2011-08-25 06:30,25,747.35,750,746.55,748.1,126
20110901|2011-08-25 07:00,25,748.2,749.9,745,747.35,63
20110901|2011-08-25 07:30,25,748.3,748.3,744.6,744.7,191
20110901|2011-08-25 08:00,25,744.7,750.4,744.5,745.35,128
20110901|2011-08-25 08:30,25,745.6,752.4,745.15,750.8,88
20110901|2011-08-25 09:00,25,750.7,751.45,748.05,750.9,50
20110901|2011-08-25 09:30,25,751.2,752,749.15,751.1,73
20110901|2011-08-25 10:00,25,750.6,752,748.75,748.75,79
20110901|2011-08-25 10:30,25,748.05,750.4,746.9,750.4,28
20110901|2011-08-25 11:00,25,751.05,751.05,746.7,746.7,31
20110901|2011-08-25 11:30,25,746.7,753,746.7,753,83
20110901|2011-08-25 12:00,25,751.9,755.85,751.85,753.3,92
20110901|2011-08-25 12:30,25,753.35,753.75,750.75,752,17
20110901|2011-08-25 13:00,25,751.15,751.9,751.15,751.9,4
20110901|2011-08-25 13:30,25,752.2,753.3,752.1,753.3,6
20110901|2011-08-25 14:00,25,752.15,754.5,750.8,752.5,15
20110901|2011-08-25 14:30,25,750.1,750.5,748.55,749.4,10
20110901|2011-08-25 15:00,25,749.9,751.9,749.9,751.9,4
20110901|2011-08-25 18:00,26,752.7,752.7,752.7,752.7,1
20110901|2011-08-25 19:00,26,750.35,753.95,750.35,753.95,6
20110901|2011-08-25 20:00,26,753,753,750.9,750.9,4
20110901|2011-08-25 20:30,26,750.4,750.4,748.4,748.4,7
20110901|2011-08-25 21:30,26,750,750,747.05,747.05,2
20110901|2011-08-26 00:00,26,747.35,747.35,747.35,747.35,2
20110901|2011-08-26 01:30,26,750.3,750.3,750.3,750.3,1
20110901|2011-08-26 02:00,26,750,750.5,749.7,749.7,11
20110901|2011-08-26 03:00,26,750.15,752,746.6,749.35,25
20110901|2011-08-26 03:30,26,747.8,749.5,746.65,748.3,34
20110901|2011-08-26 04:00,26,748.4,748.5,747.5,747.5,23
20110901|2011-08-26 04:30,26,747.5,748.7,747.3,747.5,30
20110901|2011-08-26 05:00,26,747.7,749.95,747.05,749.05,28
20110901|2011-08-26 05:30,26,748.55,750.25,746.55,750.25,81
20110901|2011-08-26 06:00,26,748.1,749.4,747.2,749.15,16
20110901|2011-08-26 06:30,26,749.75,750.65,748.4,749.9,30
20110901|2011-08-26 07:00,26,748.6,749.55,748,748.4,43
20110901|2011-08-26 07:30,26,747.1,748.6,745.25,748.55,108
20110901|2011-08-26 08:00,26,748.2,750.15,745.25,749.75,107
20110901|2011-08-26 08:30,26,749.55,750.05,745.25,749.05,128
20110901|2011-08-26 09:00,26,749.85,750.4,747.85,750.3,35
20110901|2011-08-26 09:30,26,749.95,751.6,748.15,751.6,51
20110901|2011-08-26 10:00,26,750.45,758,750.4,757.15,177
20110901|2011-08-26 10:30,26,757.25,759,757.05,758.15,80
20110901|2011-08-26 11:00,26,757,758.55,755.5,757.65,43
20110901|2011-08-26 11:30,26,755.85,757.5,754.75,756.7,48
20110901|2011-08-26 12:00,26,756.75,758.35,756.5,758.35,25
20110901|2011-08-26 12:30,26,758.95,759.95,758.25,759.6,13
20110901|2011-08-26 13:00,26,759.65,760.3,759.4,760.3,11
20110901|2011-08-26 13:30,26,759.2,759.2,759.2,759.2,1
20110901|2011-08-26 14:00,26,760.55,761.4,759.35,759.5,9
20110901|2011-08-26 14:30,26,759.5,761.9,759.15,761.9,37
20110901|2011-08-26 15:00,26,761.9,763,760.3,763,14
20110901|2011-08-26 16:00,26,759.6,759.6,759.6,759.6,1
20110901|2011-08-28 18:00,29,758,758,758,758,1
20110901|2011-08-28 19:00,29,758,758,758,758,1
20110901|2011-08-28 20:00,29,755.65,755.85,755.5,755.8,7
20110901|2011-08-28 20:30,29,756.8,756.8,756.8,756.8,2
20110901|2011-08-28 21:00,29,754.55,755.5,754.55,755.5,2
20110901|2011-08-28 21:30,29,754.2,754.2,753.65,753.65,6
20110901|2011-08-28 22:00,29,755,755.5,754.85,754.85,6
20110901|2011-08-28 23:00,29,755.15,755.15,755.15,755.15,1
20110901|2011-08-28 23:30,29,756.2,756.75,756.2,756.75,2
20110901|2011-08-29 00:30,29,755.4,755.4,755.4,755.4,2
20110901|2011-08-29 01:00,29,755.4,755.4,754.45,755.4,11
20110901|2011-08-29 01:30,29,755.5,757,755.5,757,5
20110901|2011-08-29 02:00,29,756.5,758.05,756.5,758.05,13
20110901|2011-08-29 02:30,29,760.4,760.5,757.45,757.45,11
20110901|2011-08-29 03:00,29,756.5,757.75,756.5,757.75,7
20110901|2011-08-29 03:30,29,758.5,759,757.75,757.75,45
20110901|2011-08-29 04:00,29,758.35,758.35,757.25,758,9
20110901|2011-08-29 04:30,29,756.4,758.35,754.9,754.9,20
20110901|2011-08-29 05:00,29,756.9,756.9,756.25,756.25,2
20110901|2011-08-29 05:30,29,757,757,757,757,1
20110901|2011-08-29 06:00,29,757.05,757.05,757.05,757.05,1
20110901|2011-08-29 06:30,29,758,758.15,758,758.15,4
20110901|2011-08-29 07:00,29,759.2,759.2,759.2,759.2,1
20110901|2011-08-29 07:30,29,759.15,760.35,758.5,759.1,27
20110901|2011-08-29 08:00,29,759.15,759.7,759,759,47
20110901|2011-08-29 08:30,29,759,759,753.2,754.1,127
20110901|2011-08-29 09:00,29,753.75,757.1,753.55,755.7,45
20110901|2011-08-29 09:30,29,754.7,755.05,753.25,755,50
20110901|2011-08-29 10:00,29,755,756.7,755,756,7
20110901|2011-08-29 10:30,29,754.5,757,754.5,757,11
20110901|2011-08-29 11:00,29,756.45,756.95,756.05,756.05,20
20110901|2011-08-29 11:30,29,754.65,756,753.35,753.35,39
20110901|2011-08-29 12:00,29,752.7,752.7,751.9,751.9,14
20110901|2011-08-29 12:30,29,754,754.25,753.5,753.5,3
20110901|2011-08-29 13:00,29,753.5,753.5,753.5,753.5,3
20110901|2011-08-29 14:00,29,754.3,754.3,754.3,754.3,1
20110901|2011-08-29 14:30,29,756,756,754.9,755.6,8
20110901|2011-08-29 19:00,30,755.85,755.85,755.85,755.85,1
20110901|2011-08-29 23:00,30,757,757,757,757,2
20110901|2011-08-29 23:30,30,754.4,754.4,753.2,753.2,17
20110901|2011-08-30 00:00,30,754.55,754.55,754.55,754.55,1
20110901|2011-08-30 00:30,30,754,754,754,754,1
20110901|2011-08-30 01:30,30,754,754,754,754,1
20110901|2011-08-30 03:00,30,755.95,757,755.65,755.65,12
20110901|2011-08-30 03:30,30,757,759.1,757,759.1,7
20110901|2011-08-30 04:00,30,760,760.55,760,760.55,4
20110901|2011-08-30 04:30,30,759.5,760,759.5,760,2
20110901|2011-08-30 05:00,30,762.4,762.7,762.4,762.7,2
20110901|2011-08-30 05:30,30,765,765.9,765,765.9,12
20110901|2011-08-30 06:00,30,765.45,766.2,762.5,762.5,21
20110901|2011-08-30 06:30,30,764.6,764.7,764.6,764.7,5
20110901|2011-08-30 07:00,30,766.25,769.15,766.25,768.05,17
20110901|2011-08-30 07:30,30,765.85,769.2,765.85,769.05,13
20110901|2011-08-30 08:00,30,768.75,769,765.9,766,20
20110901|2011-08-30 08:30,30,764.5,767,761.4,763.3,29
20110901|2011-08-30 09:00,30,762.4,762.4,759.95,761.7,8
20110901|2011-08-30 09:30,30,764,765.9,763.9,763.9,6
20110901|2011-08-30 10:00,30,766.05,767.35,764.9,766.65,31
20110901|2011-08-30 10:30,30,769.85,774.9,769.85,773,41
20110901|2011-08-30 11:00,30,773.35,774.5,772.95,772.95,9
20110901|2011-08-30 11:30,30,775.1,775.1,774.95,774.95,4
20110901|2011-08-30 12:00,30,779.7,779.7,777.15,778.2,35
20110901|2011-08-30 12:30,30,777,777,775.75,776.7,14
20110901|2011-08-30 14:30,30,776.7,776.7,776.7,776.7,11
20110901|2011-08-30 15:00,30,776.7,776.7,770.5,776.7,7
20110901|2011-08-30 15:30,30,771.1,771.1,771.1,771.1,1
20110901|2011-08-31 06:30,31,780,781.9,780,781.9,3
20110901|2011-08-31 07:00,31,781.05,781.05,781.05,781.05,1
20110901|2011-08-31 07:30,31,783.2,785.3,783.2,785.3,14
20110901|2011-08-31 08:00,31,785.35,785.35,782.2,782.2,7
20110901|2011-08-31 08:30,31,778.35,778.35,778.35,778.35,1
20110901|2011-08-31 09:00,31,778.7,778.7,778.7,778.7,7
20110901|2011-08-31 09:30,31,782.35,790.95,782.35,788.15,183
20110901|2011-08-31 10:00,31,792.2,792.2,784.5,785.9,14
20110901|2011-08-31 10:30,31,786,786,784.7,784.7,6
20110901|2011-08-31 11:00,31,782.75,782.75,782.75,782.75,1
20110901|2011-08-31 19:30,1,783.35,786,783.35,786,2
20110901|2011-09-01 00:30,1,786.25,786.25,785.95,785.95,3
20110901|2011-09-01 02:30,1,785,785,785,785,1
20110901|2011-09-01 04:00,1,784.5,784.5,784.5,784.5,5
20110901|2011-09-01 07:30,1,777.5,777.5,777.5,777.5,2
20110901|2011-09-01 09:00,1,782,782.25,779.8,782.25,11
20110901|2011-09-01 09:30,1,782.1,782.1,781.25,781.25,5
20110901|2011-09-01 12:00,1,788.2,788.2,788.2,788.2,1
20110901|2011-09-01 15:00,1,782.35,782.35,782.35,782.35,1
20110901|2011-09-02 02:00,2,787,787,787,787,1
20110901|2011-09-02 07:30,2,784.65,784.65,784.65,784.65,1
20110901|2011-09-02 12:30,2,774.1,774.1,774.1,774.1,5
20110901|2011-09-02 13:00,2,775,775,775,775,1
20110901|2011-09-05 08:30,6,761.55,761.55,761.55,761.55,4
20110901|2011-09-06 02:00,6,767.1,767.9,767.1,767.9,7
20110901|2011-09-06 03:00,6,766.1,766.1,766.1,766.1,1
20110901|2011-09-06 03:30,6,765.9,765.9,765.9,765.9,1
20110901|2011-09-06 07:30,6,763.95,763.95,763.95,763.95,1
20110901|2011-09-06 09:30,6,758.05,758.05,758.05,758.05,1
20110901|2011-09-06 13:00,6,754.7,754.7,754.7,754.7,1
20110901|2011-09-07 09:30,7,750.25,750.25,750.25,750.25,1
20110901|2011-09-08 04:30,8,760,760,760,760,20
20110901|2011-09-08 08:30,8,760.5,760.5,760.5,760.5,1
20110901|2011-09-08 19:00,9,758.8,758.8,758.8,758.8,2
20110901|2011-09-09 01:00,9,762.45,764.7,762.45,764.7,20
20110901|2011-09-09 07:00,9,740.1,740.1,740.1,740.1,2
20110901|2011-09-09 10:30,9,736.5,736.5,736.5,736.5,1
20110901|2011-09-12 08:00,12,722,722,722,722,1
20110901|2011-09-12 09:00,12,725.4,725.4,725.4,725.4,1
20110901|2011-09-12 10:30,12,715,715,715,715,1
20110901|2011-09-12 11:00,12,716,716,716,716,1
20110901|2011-09-12 12:00,12,707.45,707.45,705,705,3
20110901|2011-09-12 12:30,12,700.15,700.15,700.15,700.15,1
20110901|2011-09-12 15:30,12,704.05,704.05,704,704,2
20110901|2011-09-12 18:30,13,706.95,706.95,706.95,706.95,1
20110901|2011-09-12 22:00,13,712.65,712.65,712.65,712.65,1
20110901|2011-09-13 09:00,13,716.85,716.85,716.85,716.85,1
20110901|2011-09-14 09:00,14,718.3,718.3,718.3,718.3,1
20110901|2011-09-20 12:00,20,717.5,717.5,717.5,717.5,2
20110901|2011-09-22 13:30,22,652.75,652.75,652.75,652.75,2
20110901|2011-09-23 09:30,23,648.1,648.1,648.1,648.1,1
20110901|2011-09-23 11:00,23,638.05,638.05,638.05,638.05,1
20110901|2011-09-23 13:00,23,634.6,634.6,634.6,634.6,1
20110901|2011-09-25 18:00,26,648.6,648.6,648.6,648.6,2
20110901|2011-09-25 19:00,26,634.7,634.7,634.7,634.7,1
20110901|2011-09-26 00:30,26,615.7,618.3,614.5,618.3,12
20110901|2011-09-26 06:00,26,632.45,632.45,632.45,632.45,1
20111001|2011-08-08 09:30,8,727.2,727.2,727.2,727.2,1
20111001|2011-08-08 11:30,8,729,729,729,729,1
20111001|2011-08-12 08:30,12,750.4,751.45,750.4,751.45,3
20111001|2011-08-12 09:30,12,749,749,749,749,1
20111001|2011-08-15 12:00,15,750.75,750.75,750.75,750.75,1
20111001|2011-08-19 07:00,19,750.95,750.95,750.95,750.95,1
20111001|2011-08-26 03:00,26,756.1,757.85,756.1,757.85,3
20111001|2011-08-29 04:30,29,756.65,756.65,754.85,754.85,6
20111001|2011-08-31 19:30,1,790.65,791.75,790.65,791.75,4
20111001|2011-09-01 08:30,1,775.4,775.4,775.4,775.4,1
20111001|2011-09-02 08:30,2,779.4,779.4,779.4,779.4,2
20111001|2011-09-02 10:00,2,782.35,782.35,782.35,782.35,1
20111001|2011-09-08 06:00,8,754.55,754.55,754.55,754.55,1
20111001|2011-09-15 08:30,15,729.5,729.5,729.5,729.5,2
20111001|2011-09-22 13:30,22,647.25,647.25,647.25,647.25,1
20111001|2011-09-26 10:00,26,628.8,628.8,628.8,628.8,1
20111001|2011-09-27 13:00,27,651.2,651.2,651.2,651.2,1
20111001|2011-09-29 05:00,29,618.1,618.1,617.7,617.7,4
20111001|2011-10-04 13:30,4,539.4,539.4,536.65,536.65,5
20111001|2011-10-04 14:00,4,548.05,554,548.05,554,4
20111001|2011-10-17 09:00,17,626,626,626,626,1
20111001|2011-10-17 09:30,17,626,626,626,626,1
20111101|2011-09-13 07:30,13,714,714,714,714,1
20111101|2011-09-16 05:00,16,733.45,733.45,733.45,733.45,1
20111101|2011-09-23 09:00,23,655,655,655,655,1
20111101|2011-09-27 01:00,27,647.2,647.2,647.2,647.2,1
20111101|2011-09-28 08:30,28,646,646,646,646,1
20111101|2011-10-26 14:30,26,651.95,651.95,651.95,651.95,1
20111101|2011-11-15 20:00,16,662.6,662.6,661.5,661.5,2
20111101|2011-11-15 21:30,16,657.5,657.5,657.5,657.5,1
20111101|2011-11-16 09:30,16,655,655,655,655,1
20111101|2011-11-16 21:00,17,642.15,642.15,642.15,642.15,3
20111201|2010-12-07 10:30,7,758.15,758.15,758.15,758.15,1
20111201|2010-12-07 14:30,7,740,740,740,740,1
20111201|2011-01-06 09:30,6,770.85,770.85,770.85,770.85,1
20111201|2011-02-22 06:00,22,840.65,840.65,840.65,840.65,1
20111201|2011-02-22 07:30,22,840.1,840.1,840.1,840.1,1
20111201|2011-02-22 10:30,22,830.1,830.1,830.1,830.1,1
20111201|2011-02-22 11:30,22,815,815,815,815,1
20111201|2011-02-23 08:00,23,813.35,813.35,812.15,812.15,7
20111201|2011-02-23 09:30,23,809.9,809.9,809.9,809.9,1
20111201|2011-02-23 10:30,23,802.8,802.8,802.8,802.8,1
20111201|2011-02-24 00:00,24,785.5,785.5,785.5,785.5,1
20111201|2011-02-27 20:00,28,797.1,797.1,797.1,797.1,3
20111201|2011-03-03 05:00,3,824.05,824.05,824.05,824.05,2
20111201|2011-03-03 08:30,3,820.5,820.5,820.5,820.5,1
20111201|2011-03-04 12:00,4,814.6,814.6,814.6,814.6,1
20111201|2011-03-06 22:00,7,822.75,822.75,822.75,822.75,1
20111201|2011-03-10 08:00,10,777.95,777.95,777.95,777.95,1
20111201|2011-03-13 22:00,14,753.3,753.3,753.3,753.3,1
20111201|2011-03-14 20:00,15,745.6,745.6,745.6,745.6,2
20111201|2011-03-15 11:30,15,708.45,708.45,708.45,708.45,1
20111201|2011-03-16 10:30,16,710.05,710.05,710.05,710.05,1
20111201|2011-03-16 12:00,16,706,706,706,706,6
20111201|2011-03-25 06:00,25,756,756,756,756,1
20111201|2011-03-28 07:00,28,743,743,743,743,1
20111201|2011-03-28 20:00,29,743.4,743.4,743.4,743.4,1
20111201|2011-03-29 07:00,29,745.4,745.4,745.4,745.4,2
20111201|2011-03-29 07:30,29,749,749,749,749,1
20111201|2011-03-31 08:30,31,771,771,771,771,1
20111201|2011-04-04 12:30,4,785,785,785,785,1
20111201|2011-04-05 05:00,5,783,783,783,783,2
20111201|2011-04-05 21:00,6,794.5,794.5,794.5,794.5,2
20111201|2011-04-06 06:00,6,796,796,796,796,1
20111201|2011-04-11 17:30,12,779.2,779.2,779.2,779.2,1
20111201|2011-04-13 21:00,14,772,772,772,772,2
20111201|2011-04-15 04:00,15,772.85,772.85,772.85,772.85,1
20111201|2011-04-18 07:00,18,750.7,750.7,750.7,750.7,2
20111201|2011-04-18 11:30,18,742,742,742,742,1
20111201|2011-04-19 01:00,19,739.7,739.7,739.7,739.7,1
20111201|2011-04-19 02:00,19,739.4,739.9,739.4,739.75,3
20111201|2011-04-19 04:00,19,744.85,745.45,744.85,745.45,3
20111201|2011-04-19 06:30,19,747.7,747.7,747.7,747.7,1
20111201|2011-04-25 08:00,25,774.15,774.15,774.15,774.15,1
20111201|2011-04-25 08:30,25,770,770,770,770,1
20111201|2011-04-25 11:30,25,766,766,765.2,765.2,2
20111201|2011-04-25 13:00,25,764.9,764.9,764.9,764.9,1
20111201|2011-04-27 08:30,27,758.4,758.4,758.4,758.4,4
20111201|2011-04-28 08:00,28,780,780,780,780,3
20111201|2011-04-28 10:30,28,776.2,776.2,776.2,776.2,1
20111201|2011-04-28 11:00,28,773.2,773.2,773.2,773.2,2
20111201|2011-04-29 05:30,29,790.2,790.2,790.2,790.2,1
20111201|2011-04-29 09:00,29,792.05,792.05,792.05,792.05,1
20111201|2011-04-29 13:00,29,793.85,793.85,793.85,793.85,1
20111201|2011-05-01 17:30,2,794.85,794.85,770.6,770.6,3
20111201|2011-05-01 18:00,2,767.8,775.4,767.8,775.4,6
20111201|2011-05-02 05:30,2,787.6,787.6,787.6,787.6,1
20111201|2011-05-03 00:00,3,778.65,778.65,778.65,778.65,1
20111201|2011-05-03 06:00,3,772.7,772.7,772.7,772.7,1
20111201|2011-05-03 08:30,3,782.3,782.3,782.3,782.3,1
20111201|2011-05-04 09:00,4,755.5,755.5,755.5,755.5,1
20111201|2011-05-05 05:30,5,730,730,730,730,1
20111201|2011-05-05 06:30,5,730.3,730.3,730.3,730.3,1
20111201|2011-05-05 09:30,5,714.85,714.85,714.85,714.85,1
20111201|2011-05-05 10:00,5,707.55,707.55,707.55,707.55,1
20111201|2011-05-05 10:30,5,705.5,705.5,705.5,705.5,2
20111201|2011-05-05 11:30,5,717.9,717.9,712.6,712.6,2
20111201|2011-05-05 14:30,5,711,711,711,711,1
20111201|2011-05-05 15:00,5,712,712.55,712,712.55,2
20111201|2011-05-06 06:00,6,714.3,714.3,714.3,714.3,1
20111201|2011-05-06 06:30,6,714.25,714.25,714.25,714.25,1
20111201|2011-05-06 07:00,6,712.15,712.15,712.15,712.15,1
20111201|2011-05-06 07:30,6,721.6,721.6,721.6,721.6,1
20111201|2011-05-06 08:00,6,728.65,728.65,728.65,728.65,1
20111201|2011-05-06 09:30,6,729.5,729.5,729.5,729.5,1
20111201|2011-05-06 11:00,6,713.95,713.95,713.95,713.95,2
20111201|2011-05-08 17:30,9,720,720,720,720,1
20111201|2011-05-09 10:00,9,730.7,730.7,730.7,730.7,1
20111201|2011-05-10 04:00,10,738.6,738.6,738.6,738.6,1
20111201|2011-05-10 04:30,10,738.45,738.45,738.45,738.45,1
20111201|2011-05-10 05:00,10,736.8,736.8,736.8,736.8,1
20111201|2011-05-10 10:00,10,741.85,741.85,741.85,741.85,1
20111201|2011-05-10 12:00,10,732.85,732.85,732.85,732.85,1
20111201|2011-05-10 14:30,10,734.75,734.75,734.75,734.75,1
20111201|2011-05-10 20:30,11,740.4,740.4,740.4,740.4,1
20111201|2011-05-11 07:00,11,727,727,727,727,1
20111201|2011-05-11 10:30,11,728.1,729.05,728.1,728.1,9
20111201|2011-05-12 03:30,12,709.8,709.8,707,707,2
20111201|2011-05-12 10:00,12,717,717,717,717,13
20111201|2011-05-12 11:30,12,718.55,718.55,718.55,718.55,1
20111201|2011-05-13 15:00,13,714.35,714.35,714.35,714.35,1
20111201|2011-05-19 00:30,19,737.45,737.45,737.45,737.45,1
20111201|2011-05-19 07:30,19,737,737,737,737,2
20111201|2011-05-19 10:30,19,730.6,730.6,730.6,730.6,1
20111201|2011-05-20 08:30,20,730,730,730,730,1
20111201|2011-05-24 14:30,24,743.4,743.4,743.4,743.4,7
20111201|2011-05-25 09:00,25,747.8,747.8,747.8,747.8,1
20111201|2011-05-25 12:00,25,752.4,752.4,752.4,752.4,2
20111201|2011-05-25 22:30,26,754.05,754.05,754.05,754.05,3
20111201|2011-05-25 23:00,26,753.2,753.2,753.2,753.2,1
20111201|2011-05-26 03:30,26,751.15,751.15,751.15,751.15,2
20111201|2011-05-26 06:30,26,749.85,749.85,749.85,749.85,1
20111201|2011-05-26 09:00,26,755,755,755,755,1
20111201|2011-05-26 23:00,27,758.8,759,758.8,759,3
20111201|2011-05-27 00:30,27,759.45,759.45,759.45,759.45,1
20111201|2011-05-27 06:00,27,759.3,759.3,759.3,759.3,1
20111201|2011-05-27 07:30,27,761.5,761.5,761.5,761.5,1
20111201|2011-05-27 08:00,27,761.4,761.4,761.4,761.4,1
20111201|2011-05-30 21:00,31,763.05,763.05,762.85,762.85,4
20111201|2011-05-31 02:30,31,772.5,772.5,772.5,772.5,1
20111201|2011-05-31 05:00,31,777,777,777,777,2
20111201|2011-05-31 06:30,31,778.7,778.7,778.7,778.7,1
20111201|2011-05-31 11:00,31,780.3,780.75,780.3,780.75,4
20111201|2011-05-31 11:30,31,780.5,780.5,780.5,780.5,1
20111201|2011-05-31 12:00,31,780.6,780.6,780.6,780.6,1
20111201|2011-06-01 05:30,1,779.4,779.4,779.4,779.4,1
20111201|2011-06-01 09:00,1,782.25,782.25,782.1,782.1,2
20111201|2011-06-01 10:00,1,787.2,787.2,787.2,787.2,1
20111201|2011-06-01 11:00,1,783.45,783.5,783.45,783.5,2
20111201|2011-06-01 13:30,1,779.5,779.5,779,779,3
20111201|2011-06-02 12:30,2,772.3,773.1,772.3,773.1,3
20111201|2011-06-06 08:00,6,792,792,792,792,1
20111201|2011-06-06 11:30,6,800,800,800,800,1
20111201|2011-06-07 08:00,7,810,810,810,810,6
20111201|2011-06-07 09:30,7,808.9,808.9,808.9,808.9,1
20111201|2011-06-07 19:30,8,809.05,809.05,809.05,809.05,1
20111201|2011-06-08 07:00,8,798.65,798.65,798.4,798.4,5
20111201|2011-06-08 11:00,8,808.8,808.8,808.8,808.8,1
20111201|2011-06-09 04:00,9,808.1,808.55,808.1,808.55,2
20111201|2011-06-09 11:30,9,820.25,820.25,820.25,820.25,1
20111201|2011-06-10 08:00,10,810,810,810,810,1
20111201|2011-06-13 12:00,13,797.25,797.25,797.25,797.25,1
20111201|2011-06-13 18:30,14,796.8,796.8,796.8,796.8,1
20111201|2011-06-14 11:30,14,795.25,795.25,794.75,794.75,2
20111201|2011-06-14 14:30,14,796.5,796.5,796.5,796.5,1
20111201|2011-06-15 05:30,15,791.1,791.1,791.05,791.05,4
20111201|2011-06-15 06:00,15,791.45,791.45,791.45,791.45,4
20111201|2011-06-15 10:30,15,784.6,784.6,779,779.5,7
20111201|2011-06-15 11:00,15,778.7,778.7,778.7,778.7,1
20111201|2011-06-16 04:00,16,765.5,765.5,765.5,765.5,1
20111201|2011-06-16 05:30,16,766.05,766.05,766.05,766.05,1
20111201|2011-06-16 07:30,16,756.45,758.1,750,751,14
20111201|2011-06-16 09:00,16,762.7,762.7,762.7,762.7,1
20111201|2011-06-16 11:30,16,766.9,766.9,766.9,766.9,1
20111201|2011-06-16 13:00,16,761.1,761.1,761.1,761.1,1
20111201|2011-06-16 14:00,16,758.75,758.75,758.75,758.75,2
20111201|2011-06-16 16:00,16,758.2,758.2,758.2,758.2,1
20111201|2011-06-16 20:30,17,762.8,762.8,762.8,762.8,1
20111201|2011-06-17 02:30,17,752.25,753.85,752.25,753.85,2
20111201|2011-06-17 05:00,17,753.2,753.2,753.2,753.2,3
20111201|2011-06-17 09:30,17,757.7,757.7,757.7,757.7,1
20111201|2011-06-17 10:00,17,754.2,754.2,754.2,754.2,1
20111201|2011-06-20 07:00,20,738.35,738.35,738.35,738.35,2
20111201|2011-06-20 08:30,20,745,745,745,745,1
20111201|2011-06-20 20:30,21,753.15,753.15,753.15,753.15,3
20111201|2011-06-21 00:00,21,755.6,755.6,755.6,755.6,1
20111201|2011-06-21 08:30,21,763.25,763.25,763.25,763.25,1
20111201|2011-06-21 09:30,21,767.4,767.4,767.4,767.4,1
20111201|2011-06-21 10:30,21,765,765.2,765,765.2,2
20111201|2011-06-21 12:30,21,768,768,768,768,1
20111201|2011-06-21 22:30,22,770,770,770,770,1
20111201|2011-06-22 04:00,22,766.85,766.85,766.85,766.85,1
20111201|2011-06-23 01:30,23,763,763.75,763,763.75,3
20111201|2011-06-23 02:00,23,763.65,763.65,763.65,763.65,1
20111201|2011-06-23 03:00,23,760,760,760,760,1
20111201|2011-06-23 05:30,23,750,750,750,750,1
20111201|2011-06-23 09:30,23,744,744,744,744,1
20111201|2011-06-24 03:30,24,746.45,748,746.45,748,3
20111201|2011-06-24 07:00,24,733.2,733.2,733.2,733.2,1
20111201|2011-06-24 07:30,24,741.2,741.25,741.2,741.25,3
20111201|2011-06-24 09:00,24,739.15,739.15,739.15,739.15,1
20111201|2011-06-24 09:30,24,735.55,735.55,735.55,735.55,1
20111201|2011-06-24 11:30,24,735.7,735.7,735.7,735.7,1
20111201|2011-06-24 13:00,24,733.65,733.65,733.65,733.65,1
20111201|2011-06-26 19:30,27,727,727,727,727,1
20111201|2011-06-26 21:00,27,726.3,726.3,726.3,726.3,1
20111201|2011-06-26 21:30,27,727,727,727,727,1
20111201|2011-06-26 22:30,27,730,730,730,730,1
20111201|2011-06-27 01:00,27,727.2,727.6,727.2,727.6,5
20111201|2011-06-27 03:00,27,732,732,732,732,1
20111201|2011-06-27 03:30,27,732,732,732,732,5
20111201|2011-06-27 12:00,27,730,730,730,730,1
20111201|2011-06-27 14:30,27,730,730,730,730,1
20111201|2011-06-28 04:30,28,737.05,737.05,737.05,737.05,4
20111201|2011-06-28 09:30,28,740.75,740.75,740.75,740.75,1
20111201|2011-06-28 13:00,28,738.4,738.4,738.4,738.4,2
20111201|2011-06-28 16:00,28,742.15,742.15,742.15,742.15,1
20111201|2011-06-28 20:00,29,742.1,742.1,742.1,742.1,1
20111201|2011-06-29 01:30,29,746.7,746.7,746.7,746.7,5
20111201|2011-06-29 02:00,29,747.45,747.45,746.35,746.35,8
20111201|2011-06-29 02:30,29,746.5,746.5,743,743,4
20111201|2011-06-29 03:00,29,743.25,743.25,743.25,743.25,1
20111201|2011-06-29 07:00,29,742.95,742.95,742.95,742.95,1
20111201|2011-06-29 08:30,29,744,744,744,744,1
20111201|2011-06-29 10:30,29,751.25,751.25,751.25,751.25,1
20111201|2011-06-29 12:00,29,750.8,751.65,750.8,751.65,6
20111201|2011-06-30 08:30,30,760.1,760.1,760.1,760.1,2
20111201|2011-06-30 10:00,30,763.3,763.3,763.3,763.3,1
20111201|2011-06-30 11:30,30,761.3,761.3,761.3,761.3,1
20111201|2011-07-01 01:00,1,752.55,753.2,752.55,753.2,3
20111201|2011-07-01 01:30,1,755.55,755.55,755.55,755.55,1
20111201|2011-07-01 02:30,1,754.35,754.35,754.35,754.35,1
20111201|2011-07-01 03:00,1,753.15,753.15,753.15,753.15,1
20111201|2011-07-01 10:00,1,756,756,756,756,1
20111201|2011-07-01 11:30,1,757.5,757.5,757.5,757.5,1
20111201|2011-07-05 05:30,5,767.4,767.4,767.4,767.4,1
20111201|2011-07-05 06:00,5,768.25,768.25,768.25,768.25,2
20111201|2011-07-05 07:30,5,770.2,771,770.2,771,2
20111201|2011-07-05 09:00,5,772.9,772.9,772.9,772.9,1
20111201|2011-07-05 19:00,6,776.25,776.25,776.25,776.25,2
20111201|2011-07-05 20:30,6,777.05,777.05,776.75,776.75,6
20111201|2011-07-06 14:30,6,766.6,766.6,766.6,766.6,1
20111201|2011-07-06 18:00,7,769.6,769.6,769.6,769.6,1
20111201|2011-07-07 07:00,7,773.95,773.95,773.95,773.95,1
20111201|2011-07-08 00:30,8,785.15,785.15,785.15,785.15,1
20111201|2011-07-08 07:30,8,782,782,781.6,781.6,2
20111201|2011-07-08 08:00,8,778.1,778.1,775.55,778.1,40
20111201|2011-07-08 08:30,8,777,777,777,777,12
20111201|2011-07-08 11:30,8,777.85,779.75,777.85,779.75,2
20111201|2011-07-11 04:00,11,769.6,769.6,769.6,769.6,1
20111201|2011-07-11 09:30,11,768,768,768,768,1
20111201|2011-07-11 22:30,12,765.55,765.55,765.55,765.55,1
20111201|2011-07-12 00:30,12,767.8,767.8,767.8,767.8,1
20111201|2011-07-12 02:30,12,752,752,752,752,1
20111201|2011-07-12 05:30,12,755,755,755,755,1
20111201|2011-07-12 06:00,12,749,749,749,749,3
20111201|2011-07-12 10:00,12,765,765,765,765,1
20111201|2011-07-13 02:30,13,774.65,774.65,774.65,774.65,2
20111201|2011-07-13 05:30,13,775.85,775.85,775.75,775.85,10
20111201|2011-07-13 07:30,13,777.35,777.35,777.25,777.25,7
20111201|2011-07-13 08:00,13,782,782,782,782,1
20111201|2011-07-13 10:30,13,784.6,784.6,784.6,784.6,5
20111201|2011-07-13 11:00,13,786.15,786.15,784.95,784.95,4
20111201|2011-07-14 01:30,14,783.6,783.6,783.6,783.6,2
20111201|2011-07-14 03:00,14,784.75,784.75,784.75,784.75,2
20111201|2011-07-14 04:00,14,788.3,788.7,788.3,788.7,3
20111201|2011-07-14 09:30,14,783.6,783.8,783.6,783.8,2
20111201|2011-07-14 10:00,14,784.9,784.9,784.9,784.9,3
20111201|2011-07-15 03:00,15,772.1,772.2,772.1,772.2,4
20111201|2011-07-15 07:00,15,776.8,776.8,776.8,776.8,2
20111201|2011-07-15 08:30,15,779.15,779.2,779.15,779.2,3
20111201|2011-07-15 09:00,15,777.15,777.15,777.15,777.15,1
20111201|2011-07-15 09:30,15,778.35,781.35,778,781.35,8
20111201|2011-07-18 03:00,18,784.65,784.65,784.65,784.65,1
20111201|2011-07-18 04:30,18,786.85,786.85,786.85,786.85,1
20111201|2011-07-18 06:00,18,785.5,785.5,784.2,784.2,4
20111201|2011-07-18 08:00,18,796.55,796.55,792.35,792.35,4
20111201|2011-07-18 09:00,18,791.6,791.6,789.95,789.95,3
20111201|2011-07-18 10:00,18,796.4,796.4,796.1,796.1,3
20111201|2011-07-18 12:00,18,797,797,797,797,1
20111201|2011-07-18 17:00,19,798.2,798.2,798.2,798.2,1
20111201|2011-07-19 07:00,19,793,795.35,793,795.35,6
20111201|2011-07-19 07:30,19,794,794.1,794,794.1,3
20111201|2011-07-19 11:30,19,802,802,802,802,1
20111201|2011-07-19 13:00,19,793,793,791,791,2
20111201|2011-07-20 05:00,20,792.1,792.1,792.1,792.1,1
20111201|2011-07-20 07:30,20,792.05,792.05,792.05,792.05,1
20111201|2011-07-20 09:00,20,791.65,791.65,791.65,791.65,1
20111201|2011-07-20 11:00,20,795.5,796.5,795.5,796.5,2
20111201|2011-07-21 02:30,21,797,797,797,797,1
20111201|2011-07-21 04:00,21,795.85,795.85,795.75,795.75,3
20111201|2011-07-21 05:30,21,798.7,798.7,798.7,798.7,2
20111201|2011-07-21 07:00,21,799,799,799,799,2
20111201|2011-07-21 07:30,21,802.5,803,802.5,803,2
20111201|2011-07-21 08:30,21,805.7,810,805.7,810,5
20111201|2011-07-21 09:00,21,806.95,806.95,806.95,806.95,1
20111201|2011-07-21 10:00,21,807.95,809.15,807.95,808.7,3
20111201|2011-07-21 13:30,21,807.6,807.6,807.6,807.6,2
20111201|2011-07-21 17:30,22,808.3,808.3,808.3,808.3,1
20111201|2011-07-21 22:30,22,806.95,806.95,806.95,806.95,1
20111201|2011-07-22 02:00,22,810.9,810.9,810.9,810.9,1
20111201|2011-07-22 03:30,22,807.75,807.75,807.75,807.75,1
20111201|2011-07-22 04:00,22,806,806,806,806,1
20111201|2011-07-22 06:00,22,807.5,807.5,807.5,807.5,2
20111201|2011-07-22 06:30,22,808.3,808.3,808.3,808.3,1
20111201|2011-07-22 07:30,22,810,812,810,812,3
20111201|2011-07-22 08:30,22,809.2,809.55,809.2,809.35,5
20111201|2011-07-22 09:00,22,808.75,808.75,808.75,808.75,2
20111201|2011-07-22 09:30,22,809.2,809.2,809.2,809.2,1
20111201|2011-07-22 10:00,22,809.85,809.85,809.85,809.85,1
20111201|2011-07-22 10:30,22,814.9,815,814.9,815,2
20111201|2011-07-22 11:00,22,811.95,812,811.95,812,2
20111201|2011-07-22 12:00,22,807.5,807.65,807.5,807.6,3
20111201|2011-07-24 20:30,25,807.6,807.6,807.6,807.6,1
20111201|2011-07-24 23:30,25,807.2,807.2,807.2,807.2,1
20111201|2011-07-25 01:00,25,807.2,807.2,807.2,807.2,2
20111201|2011-07-25 01:30,25,809.95,809.95,809.95,809.95,1
20111201|2011-07-25 06:00,25,806.05,806.05,806.05,806.05,1
20111201|2011-07-25 08:00,25,804.4,806.6,804.4,806.6,2
20111201|2011-07-25 08:30,25,804.2,804.2,803.4,803.4,2
20111201|2011-07-25 09:00,25,807,808.6,807,808.6,2
20111201|2011-07-25 11:30,25,808.8,808.8,808.8,808.8,1
20111201|2011-07-25 12:30,25,809.55,809.55,809.55,809.55,6
20111201|2011-07-25 14:00,25,808.95,808.95,808.5,808.5,6
20111201|2011-07-25 14:30,25,809,809,809,809,1
20111201|2011-07-25 15:00,25,808.55,808.55,808.55,808.55,1
20111201|2011-07-25 18:00,26,808.55,808.55,808.55,808.55,3
20111201|2011-07-25 19:30,26,808,808,807.25,807.25,2
20111201|2011-07-25 20:00,26,807.1,807.1,807.1,807.1,1
20111201|2011-07-26 02:00,26,815,815,815,815,6
20111201|2011-07-26 03:00,26,815.7,815.7,815.7,815.7,2
20111201|2011-07-26 06:00,26,811.55,811.55,811.5,811.5,2
20111201|2011-07-26 07:00,26,811.15,811.5,811.15,811.5,2
20111201|2011-07-26 08:00,26,814.3,814.3,814.25,814.25,5
20111201|2011-07-26 08:30,26,811,811.35,811,811.35,2
20111201|2011-07-26 09:00,26,811.85,811.85,811.85,811.85,1
20111201|2011-07-26 09:30,26,813.45,813.45,813.45,813.45,1
20111201|2011-07-26 10:00,26,817.35,817.35,816.9,816.9,5
20111201|2011-07-26 10:30,26,816.9,816.9,816.9,816.9,2
20111201|2011-07-26 11:00,26,820,829.4,820,828.75,9
20111201|2011-07-26 11:30,26,828.25,835,828.05,835,8
20111201|2011-07-26 12:00,26,839.25,844.5,839.25,843.9,13
20111201|2011-07-26 12:30,26,840.2,840.2,839.6,839.6,2
20111201|2011-07-26 13:00,26,837.4,837.9,837.4,837.9,2
20111201|2011-07-26 14:30,26,839.1,839.1,839.1,839.1,2
20111201|2011-07-26 19:00,27,842.2,842.2,842.2,842.2,1
20111201|2011-07-26 21:30,27,841,841,841,841,1
20111201|2011-07-27 01:30,27,841.4,841.4,841,841,4
20111201|2011-07-27 02:00,27,844.3,844.3,844.3,844.3,4
20111201|2011-07-27 02:30,27,843.7,843.7,843.7,843.7,2
20111201|2011-07-27 03:30,27,843.7,843.7,843.7,843.7,1
20111201|2011-07-27 06:00,27,841.5,841.55,841.5,841.55,3
20111201|2011-07-27 07:00,27,842.8,842.8,842.8,842.8,2
20111201|2011-07-27 07:30,27,843.1,843.1,843.1,843.1,1
20111201|2011-07-27 08:30,27,848,848,848,848,1
20111201|2011-07-27 09:30,27,838.5,839,836.35,836.65,6
20111201|2011-07-27 10:00,27,838.95,838.95,838.95,838.95,2
20111201|2011-07-27 11:00,27,836.65,836.65,836.65,836.65,1
20111201|2011-07-27 11:30,27,835.15,835.15,835.15,835.15,2
20111201|2011-07-27 12:00,27,833.3,833.3,833.3,833.3,1
20111201|2011-07-27 14:30,27,832.45,832.45,832.3,832.3,10
20111201|2011-07-27 15:00,27,830,830,830,830,13
20111201|2011-07-27 15:30,27,826,828,825.55,828,3
20111201|2011-07-27 20:00,28,826.05,826.05,826.05,826.05,1
20111201|2011-07-28 03:30,28,833,833,833,833,1
20111201|2011-07-28 07:30,28,833.3,835,833.3,833.55,3
20111201|2011-07-28 09:00,28,827,827,827,827,1
20111201|2011-07-28 11:00,28,832.3,832.3,832.3,832.3,1
20111201|2011-07-28 12:00,28,827.8,827.8,827.8,827.8,1
20111201|2011-07-28 12:30,28,829.65,829.65,829.65,829.65,1
20111201|2011-07-28 14:00,28,829.9,830.3,829.9,830.3,10
20111201|2011-07-28 14:30,28,828.95,828.95,828.95,828.95,1
20111201|2011-07-28 19:30,29,828.95,828.95,828.95,828.95,1
20111201|2011-07-29 00:30,29,826.3,826.3,826.3,826.3,1
20111201|2011-07-29 05:30,29,827.15,827.15,827.15,827.15,2
20111201|2011-07-29 06:00,29,825.45,826,824.85,826,4
20111201|2011-07-29 07:00,29,825.45,825.45,825.45,825.45,1
20111201|2011-07-29 07:30,29,825.2,825.2,825.2,825.2,1
20111201|2011-07-29 08:00,29,826.9,826.9,826.9,826.9,2
20111201|2011-07-29 08:30,29,826.9,826.9,826.9,826.9,3
20111201|2011-07-29 09:00,29,833.75,834.3,833.75,834.3,2
20111201|2011-07-29 09:30,29,833.5,833.5,828.8,828.8,2
20111201|2011-07-29 10:30,29,830.4,830.4,830.4,830.4,1
20111201|2011-07-29 11:30,29,829.3,829.35,829.3,829.35,2
20111201|2011-07-29 15:30,29,833.5,833.5,833.5,833.5,3
20111201|2011-07-31 21:00,1,841.4,841.4,841.4,841.4,1
20111201|2011-07-31 23:00,1,841.3,841.3,841.3,841.3,1
20111201|2011-07-31 23:30,1,841.45,841.45,841.45,841.45,1
20111201|2011-08-01 00:30,1,838.3,838.3,838.3,838.3,1
20111201|2011-08-01 02:00,1,841.65,841.65,840.25,840.25,5
20111201|2011-08-01 04:00,1,848,848,847.5,847.5,4
20111201|2011-08-01 08:00,1,846.25,846.25,846.25,846.25,1
20111201|2011-08-01 09:00,1,845,845,841.8,841.8,4
20111201|2011-08-01 09:30,1,839.65,840.7,837.2,840.7,18
20111201|2011-08-01 11:00,1,832.35,832.35,832.35,832.35,1
20111201|2011-08-01 11:30,1,830.8,831,830.8,831,2
20111201|2011-08-01 12:00,1,830,830,830,830,1
20111201|2011-08-01 12:30,1,828.85,828.85,828.85,828.85,1
20111201|2011-08-01 23:30,2,833.15,833.15,833.15,833.15,1
20111201|2011-08-02 00:00,2,835,835,835,835,1
20111201|2011-08-02 01:00,2,834.3,834.3,834.3,834.3,2
20111201|2011-08-02 06:00,2,831.4,831.4,831.4,831.4,1
20111201|2011-08-02 06:30,2,832.35,832.35,832.35,832.35,1
20111201|2011-08-02 07:00,2,836.05,836.1,835.3,835.8,5
20111201|2011-08-02 07:30,2,830.05,830.6,828.5,828.5,7
20111201|2011-08-02 08:00,2,823.95,823.95,823.95,823.95,2
20111201|2011-08-02 08:30,2,826.55,828.6,825.25,828.6,4
20111201|2011-08-02 09:00,2,828.7,828.7,828.7,828.7,1
20111201|2011-08-02 09:30,2,828.7,828.7,828.7,828.7,1
20111201|2011-08-02 10:00,2,828.55,828.55,828.55,828.55,1
20111201|2011-08-02 11:00,2,828.15,828.15,828.15,828.15,1
20111201|2011-08-02 15:00,2,828.65,828.65,828.65,828.65,1
20111201|2011-08-03 01:00,3,829.95,829.95,829.9,829.9,2
20111201|2011-08-03 02:00,3,829,829,829,829,1
20111201|2011-08-03 05:00,3,822.1,822.1,806,806,18
20111201|2011-08-03 05:30,3,803.05,805.4,800.35,805.4,7
20111201|2011-08-03 06:30,3,807.5,809.5,807.5,809.5,5
20111201|2011-08-03 07:00,3,809,809,809,809,2
20111201|2011-08-03 07:30,3,806,806,804.4,805.5,7
20111201|2011-08-03 08:00,3,805.55,809,805.55,809,13
20111201|2011-08-03 08:30,3,811,811,810,810,3
20111201|2011-08-03 09:00,3,809.5,809.5,809.5,809.5,4
20111201|2011-08-03 09:30,3,808,808,796,796,35
20111201|2011-08-03 10:00,3,800.5,801.2,800,800,8
20111201|2011-08-03 10:30,3,802,802,802,802,1
20111201|2011-08-03 11:00,3,799.6,799.6,799,799,2
20111201|2011-08-03 11:30,3,797.1,797.1,796.75,796.75,3
20111201|2011-08-03 14:00,3,799.7,799.7,798,798,3
20111201|2011-08-03 14:30,3,799.15,799.15,799.15,799.15,1
20111201|2011-08-03 15:00,3,797.8,797.8,797.8,797.8,1
20111201|2011-08-03 19:00,4,798.1,798.1,798.1,798.1,1
20111201|2011-08-03 19:30,4,798.3,798.3,798.3,798.3,2
20111201|2011-08-03 20:30,4,796.75,796.75,796.75,796.75,1
20111201|2011-08-03 22:00,4,797.15,797.15,797.15,797.15,1
20111201|2011-08-03 22:30,4,794.9,794.9,793.9,793.95,16
20111201|2011-08-03 23:30,4,791,791,791,791,1
20111201|2011-08-04 01:00,4,788.9,788.9,788.9,788.9,3
20111201|2011-08-04 03:30,4,791.55,791.55,791.55,791.55,3
20111201|2011-08-04 04:00,4,788.85,790,788.6,790,6
20111201|2011-08-04 04:30,4,789.65,789.65,784.3,784.3,9
20111201|2011-08-04 05:30,4,788,788.25,788,788.25,2
20111201|2011-08-04 06:00,4,789.3,789.3,787.75,787.75,7
20111201|2011-08-04 07:00,4,787.85,787.85,787,787,2
20111201|2011-08-04 07:30,4,784.3,784.3,777.45,777.45,11
20111201|2011-08-04 09:00,4,783,783,781.35,782.5,19
20111201|2011-08-04 09:30,4,781.75,782.05,776.85,776.85,16
20111201|2011-08-04 10:00,4,774,774,774,774,1
20111201|2011-08-04 10:30,4,770.55,770.55,758.8,758.8,16
20111201|2011-08-04 11:00,4,759.2,759.2,748.75,750.05,17
20111201|2011-08-04 11:30,4,745.5,754.95,744,754.95,16
20111201|2011-08-04 12:00,4,754,756.15,753.3,754.4,6
20111201|2011-08-04 12:30,4,751.15,751.15,751.15,751.15,1
20111201|2011-08-04 13:30,4,751.3,755,751.3,755,6
20111201|2011-08-04 14:00,4,754.6,754.6,754.6,754.6,1
20111201|2011-08-04 22:30,5,749.4,749.4,749.4,749.4,2
20111201|2011-08-04 23:00,5,745.75,745.75,745.75,745.75,1
20111201|2011-08-04 23:30,5,746.2,746.2,745,746,4
20111201|2011-08-05 00:00,5,739.8,739.8,734.5,734.5,26
20111201|2011-08-05 00:30,5,736.6,736.6,736.6,736.6,1
20111201|2011-08-05 01:00,5,736.5,736.5,736.5,736.5,5
20111201|2011-08-05 02:00,5,733.3,733.3,733.3,733.3,2
20111201|2011-08-05 03:00,5,739.55,739.55,739.55,739.55,1
20111201|2011-08-05 05:30,5,745.55,745.55,745.55,745.55,1
20111201|2011-08-05 06:30,5,748.35,748.35,748.3,748.3,2
20111201|2011-08-05 07:30,5,745.55,753.25,738.2,738.2,34
20111201|2011-08-05 08:30,5,748.6,748.6,746.35,747.15,4
20111201|2011-08-05 09:00,5,744,744,744,744,1
20111201|2011-08-05 09:30,5,739.9,739.9,739.9,739.9,1
20111201|2011-08-05 10:00,5,736.2,736.2,728.75,728.75,10
20111201|2011-08-05 10:30,5,728.15,728.15,725,725,5
20111201|2011-08-05 11:00,5,725.4,725.4,725.4,725.4,1
20111201|2011-08-05 11:30,5,738.1,745,737.85,745,7
20111201|2011-08-05 12:30,5,744.05,744.05,742.4,742.4,2
20111201|2011-08-05 13:00,5,746.15,746.15,746.15,746.15,1
20111201|2011-08-07 17:00,8,714.55,724.45,714.55,724.45,3
20111201|2011-08-07 17:30,8,731.3,731.3,731.15,731.15,4
20111201|2011-08-07 18:00,8,731,731.3,731,731.3,4
20111201|2011-08-07 18:30,8,732,734,730,730,37
20111201|2011-08-07 19:00,8,728.45,728.5,728.45,728.5,5
20111201|2011-08-07 21:00,8,731.5,731.5,731,731,2
20111201|2011-08-07 21:30,8,731.2,731.2,730.25,730.25,3
20111201|2011-08-07 22:00,8,731,731,731,731,1
20111201|2011-08-07 23:00,8,730.9,730.9,730.9,730.9,1
20111201|2011-08-07 23:30,8,728.5,728.5,728.5,728.5,2
20111201|2011-08-08 00:00,8,728.5,730.05,728.5,730.05,6
20111201|2011-08-08 00:30,8,730.05,730.05,729,729,7
20111201|2011-08-08 01:00,8,729.55,731.9,729.55,731.9,3
20111201|2011-08-08 01:30,8,732.4,732.45,732.4,732.45,2
20111201|2011-08-08 02:00,8,729.5,736.3,729.5,736.3,2
20111201|2011-08-08 03:30,8,731.7,731.7,731.7,731.7,2
20111201|2011-08-08 04:30,8,732.5,732.5,732.3,732.3,11
20111201|2011-08-08 05:30,8,736,736,736,736,1
20111201|2011-08-08 06:00,8,738.5,738.5,738.5,738.5,1
20111201|2011-08-08 06:30,8,740,740,735,735,2
20111201|2011-08-08 07:00,8,737.35,737.35,737.35,737.35,5
20111201|2011-08-08 07:30,8,733.45,733.45,733.45,733.45,1
20111201|2011-08-08 08:00,8,733.95,733.95,733.9,733.9,7
20111201|2011-08-08 09:00,8,730,730,727,727,11
20111201|2011-08-08 09:30,8,725,727.2,725,727.2,5
20111201|2011-08-08 10:00,8,726.5,729.9,726.5,729.9,6
20111201|2011-08-08 11:00,8,726.55,727.25,726.55,727.25,2
20111201|2011-08-08 11:30,8,730.7,730.7,730,730,4
20111201|2011-08-08 13:00,8,725,725,725,725,2
20111201|2011-08-08 13:30,8,725.3,725.8,725.3,725.8,22
20111201|2011-08-08 14:00,8,723.1,724,720.25,724,13
20111201|2011-08-08 14:30,8,720.4,720.4,720.4,720.4,1
20111201|2011-08-08 15:00,8,720.1,720.1,720,720,7
20111201|2011-08-08 19:00,9,717,717,717,717,1
20111201|2011-08-08 19:30,9,715,715,715,715,2
20111201|2011-08-08 20:00,9,715.5,716.5,715.5,716,4
20111201|2011-08-08 20:30,9,717.5,717.6,717.5,717.6,3
20111201|2011-08-08 21:30,9,714.25,714.25,714.2,714.2,3
20111201|2011-08-08 22:00,9,713.4,714.7,713.4,714.7,2
20111201|2011-08-09 00:30,9,711.5,715.25,710.6,715.25,28
20111201|2011-08-09 01:00,9,714.9,714.9,714.9,714.9,2
20111201|2011-08-09 01:30,9,715.1,719.9,715.1,719.8,3
20111201|2011-08-09 02:00,9,731.45,735.2,731.35,735.2,29
20111201|2011-08-09 02:30,9,734,734,732.5,732.5,3
20111201|2011-08-09 03:00,9,727.05,727.05,727.05,727.05,1
20111201|2011-08-09 03:30,9,725.2,725.2,725.2,725.2,2
20111201|2011-08-09 04:00,9,727.45,727.45,727.45,727.45,1
20111201|2011-08-09 04:30,9,727.45,728.35,727.4,727.4,8
20111201|2011-08-09 05:00,9,730.45,730.45,730.45,730.45,1
20111201|2011-08-09 05:30,9,731.4,733.4,731.4,733.4,3
20111201|2011-08-09 06:00,9,737,737,734.9,734.9,4
20111201|2011-08-09 07:30,9,732,732,731.45,731.45,9
20111201|2011-08-09 08:00,9,737.4,737.45,737.4,737.45,2
20111201|2011-08-09 08:30,9,736.45,736.45,736.45,736.45,1
20111201|2011-08-09 09:00,9,738.25,738.3,737,737,7
20111201|2011-08-09 09:30,9,736.45,737.6,736.45,737.6,4
20111201|2011-08-09 10:00,9,736.95,737,736.95,737,4
20111201|2011-08-09 10:30,9,738.15,738.15,737.55,737.65,17
20111201|2011-08-09 11:30,9,736.05,736.7,735.35,736.1,23
20111201|2011-08-09 12:30,9,734.2,734.2,734,734,25
20111201|2011-08-09 13:00,9,731.4,731.4,731.35,731.35,10
20111201|2011-08-09 13:30,9,735.05,735.05,729.4,729.4,11
20111201|2011-08-09 14:30,9,728.8,732.55,728.8,731,16
20111201|2011-08-09 15:00,9,735,739.75,735,739.75,8
20111201|2011-08-09 17:30,10,743.45,744.6,743.45,744.6,4
20111201|2011-08-09 19:30,10,744.6,744.6,744.6,744.6,2
20111201|2011-08-09 20:00,10,745.85,745.85,745.85,745.85,1
20111201|2011-08-09 21:30,10,749.4,749.4,749.4,749.4,1
20111201|2011-08-09 22:30,10,749.9,749.9,749.9,749.9,1
20111201|2011-08-10 01:00,10,748,748,748,748,1
20111201|2011-08-10 02:00,10,748,748,747.7,747.7,5
20111201|2011-08-10 03:00,10,747.85,747.85,747.5,747.5,2
20111201|2011-08-10 03:30,10,749,749,749,749,2
20111201|2011-08-10 04:30,10,747.35,747.35,747.35,747.35,3
20111201|2011-08-10 05:00,10,747.05,747.05,747.05,747.05,3
20111201|2011-08-10 05:30,10,749.9,749.9,749.9,749.9,2
20111201|2011-08-10 07:00,10,749.35,749.35,749.05,749.05,5
20111201|2011-08-10 07:30,10,747,747,747,747,5
20111201|2011-08-10 08:00,10,744,744,741,741,12
20111201|2011-08-10 08:30,10,737,737,735.95,735.95,2
20111201|2011-08-10 09:00,10,732.35,732.35,732.35,732.35,1
20111201|2011-08-10 09:30,10,730,730,730,730,4
20111201|2011-08-10 10:30,10,726.5,730.75,726.45,730.75,26
20111201|2011-08-10 11:30,10,729.05,729.1,728.3,728.5,6
20111201|2011-08-10 12:00,10,729.85,729.85,729.85,729.85,1
20111201|2011-08-10 13:00,10,731.75,731.75,731.75,731.75,5
20111201|2011-08-10 13:30,10,732.5,732.5,730.55,730.55,5
20111201|2011-08-10 16:00,10,730.65,730.65,730.65,730.65,1
20111201|2011-08-10 17:30,11,734,734,734,734,1
20111201|2011-08-10 18:00,11,728.65,728.65,728.65,728.65,2
20111201|2011-08-10 18:30,11,728.7,731.4,728.7,731.4,3
20111201|2011-08-10 19:00,11,729.6,729.6,729.6,729.6,1
20111201|2011-08-10 19:30,11,731.2,731.2,731.2,731.2,1
20111201|2011-08-10 20:00,11,735.5,735.5,735.5,735.5,1
20111201|2011-08-10 20:30,11,735.9,735.9,735.9,735.9,1
20111201|2011-08-10 21:00,11,736.55,736.55,736.55,736.55,1
20111201|2011-08-11 01:00,11,738.5,738.5,738.5,738.5,1
20111201|2011-08-11 03:00,11,737,739.3,737,739.3,3
20111201|2011-08-11 03:30,11,737.5,737.6,737.5,737.6,6
20111201|2011-08-11 04:00,11,738,738,737.8,737.8,2
20111201|2011-08-11 05:00,11,732.7,732.7,732.7,732.7,23
20111201|2011-08-11 06:30,11,732,732,732,732,15
20111201|2011-08-11 07:00,11,732.55,732.55,732.55,732.55,5
20111201|2011-08-11 07:30,11,732.55,732.55,732.55,732.55,2
20111201|2011-08-11 09:30,11,736.25,736.3,736.25,736.3,3
20111201|2011-08-11 10:00,11,735.75,735.9,735.75,735.85,5
20111201|2011-08-11 10:30,11,730.5,730.6,730.5,730.6,3
20111201|2011-08-11 11:30,11,735.75,735.75,735.75,735.75,1
20111201|2011-08-11 12:00,11,733,733,733,733,2
20111201|2011-08-11 14:30,11,743.95,743.95,743.95,743.95,1
20111201|2011-08-11 17:30,12,743,743,743,743,1
20111201|2011-08-11 20:00,12,745,745,745,745,2
20111201|2011-08-11 21:30,12,744.1,744.1,744.1,744.1,1
20111201|2011-08-11 23:30,12,748.6,748.6,748.6,748.6,1
20111201|2011-08-12 00:30,12,748,748,747.5,747.5,10
20111201|2011-08-12 02:00,12,741.45,741.45,738.6,738.6,5
20111201|2011-08-12 03:30,12,740,740,740,740,1
20111201|2011-08-12 04:30,12,742,742.2,742,742.2,3
20111201|2011-08-12 05:30,12,743.05,743.05,743.05,743.05,3
20111201|2011-08-12 06:00,12,744.75,744.75,744.75,744.75,1
20111201|2011-08-12 07:00,12,745.35,749.75,745.3,749.7,58
20111201|2011-08-12 07:30,12,748.55,750.3,748.55,750.05,106
20111201|2011-08-12 08:00,12,749.6,749.6,749.6,749.6,2
20111201|2011-08-12 08:30,12,749.1,749.1,748.6,748.7,17
20111201|2011-08-12 09:30,12,745.6,745.6,744,744,25
20111201|2011-08-12 10:30,12,744,745.1,744,745.1,5
20111201|2011-08-12 11:30,12,747.55,750.1,747.25,750,65
20111201|2011-08-12 12:00,12,749.95,749.95,748.55,748.55,4
20111201|2011-08-12 13:30,12,746.25,746.25,746.25,746.25,1
20111201|2011-08-14 17:00,15,747.55,747.55,747.55,747.55,2
20111201|2011-08-14 20:30,15,749.9,749.9,749.9,749.9,1
20111201|2011-08-14 21:30,15,760.3,760.3,760.05,760.05,2
20111201|2011-08-15 00:00,15,758.6,758.6,758.6,758.6,2
20111201|2011-08-15 01:00,15,757.6,757.6,757.6,757.6,1
20111201|2011-08-15 03:00,15,755,755,755,755,2
20111201|2011-08-15 03:30,15,760.05,760.05,755.55,755.6,10
20111201|2011-08-15 04:00,15,755.6,755.6,755.6,755.6,1
20111201|2011-08-15 05:00,15,751,751,751,751,1
20111201|2011-08-15 05:30,15,753,753,753,753,2
20111201|2011-08-15 07:00,15,756.55,756.75,756.55,756.75,7
20111201|2011-08-15 09:00,15,757.25,757.25,757.25,757.25,1
20111201|2011-08-15 10:30,15,753.25,753.25,748.45,752.55,39
20111201|2011-08-15 11:00,15,753.05,753.05,750.05,750.05,4
20111201|2011-08-15 11:30,15,752.5,752.5,747.75,747.75,4
20111201|2011-08-15 12:00,15,747.55,747.75,747.55,747.75,2
20111201|2011-08-15 13:30,15,748.7,749,748.7,749,5
20111201|2011-08-15 14:00,15,750.7,750.7,750.7,750.7,1
20111201|2011-08-15 15:00,15,750.05,750.05,750.05,750.05,1
20111201|2011-08-15 17:00,16,751.55,752.85,749.55,750.7,6
20111201|2011-08-15 17:30,16,751.9,751.9,751.9,751.9,1
20111201|2011-08-15 20:30,16,754.55,754.55,754.55,754.55,1
20111201|2011-08-15 22:00,16,753.55,756.1,753.55,756.1,2
20111201|2011-08-16 01:30,16,751.5,751.5,751.5,751.5,1
20111201|2011-08-16 02:00,16,749.5,749.5,749.5,749.5,1
20111201|2011-08-16 02:30,16,747.95,747.95,747.5,747.5,3
20111201|2011-08-16 03:00,16,750.7,750.7,750.7,750.7,1
20111201|2011-08-16 04:00,16,745,746,743.5,746,5
20111201|2011-08-16 04:30,16,746.35,747,746.35,747,4
20111201|2011-08-16 06:30,16,747,747,747,747,1
20111201|2011-08-16 08:00,16,749.45,750.7,749.45,750.7,9
20111201|2011-08-16 09:00,16,754.65,756.4,754.65,756.4,12
20111201|2011-08-16 09:30,16,755,756,755,755.8,3
20111201|2011-08-16 10:00,16,754.65,754.65,752.25,752.25,2
20111201|2011-08-16 11:30,16,757.65,757.65,757.65,757.65,1
20111201|2011-08-16 12:00,16,758.65,758.75,755.1,755.1,20
20111201|2011-08-16 12:30,16,756.55,756.55,756.55,756.55,2
20111201|2011-08-16 17:30,17,756.55,756.55,753.9,753.9,2
20111201|2011-08-16 19:00,17,757,757,757,757,1
20111201|2011-08-16 20:00,17,759,759,759,759,1
20111201|2011-08-16 23:30,17,757,757,757,757,1
20111201|2011-08-17 02:30,17,751.8,751.8,751.8,751.8,2
20111201|2011-08-17 03:00,17,761.45,761.45,761.45,761.45,1
20111201|2011-08-17 03:30,17,760.2,760.2,760.2,760.2,1
20111201|2011-08-17 05:00,17,766.8,767.1,765.35,766.1,8
20111201|2011-08-17 05:30,17,765.7,765.7,765.7,765.7,5
20111201|2011-08-17 06:00,17,765.8,766.25,765.7,765.7,7
20111201|2011-08-17 06:30,17,770,774,770,774,23
20111201|2011-08-17 07:00,17,774.7,778.8,774.7,778.65,13
20111201|2011-08-17 07:30,17,779.55,779.55,778.05,779.35,18
20111201|2011-08-17 08:00,17,780,784.95,780,781.35,30
20111201|2011-08-17 08:30,17,783,785,782,782,4
20111201|2011-08-17 09:00,17,781.3,782.8,781.3,782,22
20111201|2011-08-17 09:30,17,781.6,781.7,781.1,781.1,20
20111201|2011-08-17 10:00,17,779.9,784.15,779,779,43
20111201|2011-08-17 10:30,17,781,781,781,781,2
20111201|2011-08-17 11:00,17,779.5,779.5,779.5,779.5,1
20111201|2011-08-17 11:30,17,778.5,778.5,778.5,778.5,1
20111201|2011-08-17 12:30,17,774.5,774.5,774.5,774.5,1
20111201|2011-08-17 13:30,17,776.75,776.75,776.75,776.75,3
20111201|2011-08-17 19:30,18,776,778,776,778,2
20111201|2011-08-17 23:00,18,781.5,781.5,781.5,781.5,4
20111201|2011-08-18 01:00,18,781.5,781.5,781.5,781.5,1
20111201|2011-08-18 01:30,18,778.8,778.8,778.8,778.8,1
20111201|2011-08-18 03:00,18,780.75,780.75,780.75,780.75,4
20111201|2011-08-18 03:30,18,779.25,779.25,778.4,778.85,3
20111201|2011-08-18 04:00,18,776.5,776.5,774.1,774.1,4
20111201|2011-08-18 04:30,18,773.5,775,773.05,775,8
20111201|2011-08-18 06:00,18,773.5,773.5,771,771,23
20111201|2011-08-18 06:30,18,770,770,768,768,5
20111201|2011-08-18 07:00,18,768.95,769.75,768.6,769.1,15
20111201|2011-08-18 07:30,18,769.05,769.05,766,766,62
20111201|2011-08-18 08:00,18,766,767.45,764.05,764.1,46
20111201|2011-08-18 08:30,18,756.75,761.8,756.1,761.75,5
20111201|2011-08-18 09:00,18,757,760.75,755.35,760.45,28
20111201|2011-08-18 09:30,18,760.25,760.95,758.4,760,13
20111201|2011-08-18 10:00,18,761.8,762.35,761.3,761.75,6
20111201|2011-08-18 11:00,18,761.95,761.95,760,760,2
20111201|2011-08-18 11:30,18,760.65,761.65,758.9,758.9,10
20111201|2011-08-18 12:00,18,756.25,756.25,751,751,11
20111201|2011-08-18 12:30,18,757.5,759.2,757.5,759.2,3
20111201|2011-08-18 13:00,18,757,757,756.6,756.6,2
20111201|2011-08-18 14:00,18,755.3,755.3,755.3,755.3,1
20111201|2011-08-18 16:00,18,759,759,759,759,1
20111201|2011-08-18 18:00,19,757,757,757,757,1
20111201|2011-08-18 19:00,19,762,762,762,762,1
20111201|2011-08-18 20:30,19,759.35,759.35,758.7,758.7,4
20111201|2011-08-18 21:30,19,761.5,761.5,761.5,761.5,1
20111201|2011-08-18 23:30,19,762.15,762.15,760,760,6
20111201|2011-08-19 00:30,19,759,759,759,759,1
20111201|2011-08-19 01:00,19,759.45,759.45,759.45,759.45,2
20111201|2011-08-19 02:30,19,752.8,752.8,752.8,752.8,1
20111201|2011-08-19 03:00,19,754.95,754.95,745,745,10
20111201|2011-08-19 03:30,19,744.7,752.25,744.7,752.25,6
20111201|2011-08-19 04:00,19,754.3,754.3,754.25,754.25,7
20111201|2011-08-19 04:30,19,755,755,755,755,1
20111201|2011-08-19 06:30,19,750.2,751.55,750.2,751.55,2
20111201|2011-08-19 07:00,19,751.95,755.3,751.95,754.2,7
20111201|2011-08-19 07:30,19,754,754.4,751.25,751.25,9
20111201|2011-08-19 08:00,19,751.6,754.45,751.6,751.6,49
20111201|2011-08-19 08:30,19,751.6,753.9,751.05,751.9,21
20111201|2011-08-19 09:00,19,752.85,754.5,751.45,751.45,20
20111201|2011-08-19 09:30,19,753,753,752.3,752.3,2
20111201|2011-08-19 10:00,19,751.9,758,751.9,755.45,15
20111201|2011-08-19 10:30,19,755.5,755.5,745.35,748,35
20111201|2011-08-19 11:00,19,746.95,751.5,744.15,745.7,57
20111201|2011-08-19 11:30,19,745.7,750.7,744.5,749.85,104
20111201|2011-08-19 12:00,19,749.95,752.1,749.1,750,55
20111201|2011-08-19 12:30,19,749.25,749.25,749.25,749.25,2
20111201|2011-08-19 13:00,19,747.05,747.05,747.05,747.05,1
20111201|2011-08-19 13:30,19,746.85,748.95,746.8,748.95,29
20111201|2011-08-19 15:30,19,749.55,753.75,749.55,753.75,4
20111201|2011-08-19 16:00,19,755.55,755.55,755.55,755.55,1
20111201|2011-08-21 17:00,22,745.25,745.25,745.25,745.25,1
20111201|2011-08-21 21:00,22,752.05,752.05,752.05,752.05,1
20111201|2011-08-21 22:30,22,755.7,755.7,755.65,755.65,2
20111201|2011-08-21 23:30,22,754.2,754.2,754.2,754.2,1
20111201|2011-08-22 00:30,22,751.3,751.3,750.3,750.3,3
20111201|2011-08-22 01:30,22,754.85,754.85,754.85,754.85,2
20111201|2011-08-22 02:00,22,755.1,755.1,755.1,755.1,10
20111201|2011-08-22 02:30,22,752,752,752,752,5
20111201|2011-08-22 03:30,22,753.8,753.8,753.8,753.8,1
20111201|2011-08-22 04:00,22,755.55,755.55,755.5,755.5,3
20111201|2011-08-22 04:30,22,754.2,756,754.2,756,2
20111201|2011-08-22 06:00,22,755,755,755,755,1
20111201|2011-08-22 06:30,22,757,758.25,757,758.25,18
20111201|2011-08-22 07:00,22,757.05,759.4,756.85,759.4,10
20111201|2011-08-22 07:30,22,757.65,757.65,757.15,757.15,17
20111201|2011-08-22 08:00,22,756.5,761.85,756.5,761.85,70
20111201|2011-08-22 08:30,22,761,761,760,760,2
20111201|2011-08-22 09:00,22,758.55,758.55,755.3,756,7
20111201|2011-08-22 09:30,22,756.4,758.1,756.1,757.55,14
20111201|2011-08-22 10:00,22,757,757.7,757,757.7,13
20111201|2011-08-22 10:30,22,758.15,759.95,758,758,24
20111201|2011-08-22 11:00,22,758,758.4,758,758,7
20111201|2011-08-22 11:30,22,759.6,767.5,759.6,767.5,27
20111201|2011-08-22 12:00,22,768,768.65,765,765.45,22
20111201|2011-08-22 12:30,22,766.85,766.85,765.8,765.8,10
20111201|2011-08-22 14:00,22,764.3,764.3,762.85,762.85,2
20111201|2011-08-22 14:30,22,767.85,767.85,767.85,767.85,1
20111201|2011-08-22 18:00,23,766,766,766,766,1
20111201|2011-08-22 18:30,23,763.1,763.1,763.1,763.1,1
20111201|2011-08-22 19:00,23,762.1,762.6,762.1,762.6,4
20111201|2011-08-22 20:00,23,761.9,761.9,761.85,761.85,3
20111201|2011-08-22 20:30,23,761.3,761.3,761.3,761.3,1
20111201|2011-08-22 22:00,23,763.05,763.05,763.05,763.05,2
20111201|2011-08-22 22:30,23,764.25,764.25,764.25,764.25,1
20111201|2011-08-22 23:30,23,763.4,763.4,763.4,763.4,3
20111201|2011-08-23 00:00,23,763.9,763.9,763.9,763.9,1
20111201|2011-08-23 00:30,23,762.9,763.9,762.9,763.9,9
20111201|2011-08-23 01:00,23,763.9,763.9,762.7,762.7,7
20111201|2011-08-23 01:30,23,764.4,765.25,764.4,764.4,13
20111201|2011-08-23 02:00,23,763.55,763.55,762.1,762.1,6
20111201|2011-08-23 02:30,23,764,764.3,764,764.3,3
20111201|2011-08-23 03:00,23,766.5,766.5,765,766.2,7
20111201|2011-08-23 03:30,23,766.8,767.7,766.8,767.7,41
20111201|2011-08-23 04:00,23,766.85,768.7,766.85,768.7,14
20111201|2011-08-23 04:30,23,767,767,766,766,9
20111201|2011-08-23 05:00,23,766,766,762.85,763.95,56
20111201|2011-08-23 05:30,23,764,764,764,764,3
20111201|2011-08-23 06:30,23,764.2,764.2,764.2,764.2,1
20111201|2011-08-23 07:00,23,766.6,768,766.6,767.35,9
20111201|2011-08-23 07:30,23,769,769,764.5,764.5,27
20111201|2011-08-23 08:00,23,764.1,764.1,762.5,762.5,14
20111201|2011-08-23 08:30,23,760.6,764.75,760.6,764.75,11
20111201|2011-08-23 09:00,23,765.5,766,765.5,765.5,12
20111201|2011-08-23 09:30,23,765.5,765.5,764.35,765.25,41
20111201|2011-08-23 10:00,23,765.6,766.95,765.6,766.95,9
20111201|2011-08-23 10:30,23,768.35,769.05,766.95,766.95,41
20111201|2011-08-23 11:00,23,766.95,766.95,763.5,763.5,18
20111201|2011-08-23 11:30,23,763.5,766.55,763.5,766.5,80
20111201|2011-08-23 12:00,23,767.4,770.5,767.4,769.1,100
20111201|2011-08-23 13:30,23,764.9,764.9,763.6,764.9,7
20111201|2011-08-23 14:00,23,763.5,763.5,761,761.75,15
20111201|2011-08-23 14:30,23,761.75,761.75,761.35,761.35,4
20111201|2011-08-23 15:30,23,763.95,763.95,763.95,763.95,1
20111201|2011-08-23 17:00,24,764.9,764.95,764.9,764.95,3
20111201|2011-08-23 20:00,24,760,761.5,758.9,761.5,7
20111201|2011-08-23 21:00,24,762,762,762,762,5
20111201|2011-08-23 23:30,24,760.7,760.85,760.7,760.85,5
20111201|2011-08-24 00:00,24,760.75,761.55,760.75,761.55,7
20111201|2011-08-24 00:30,24,762.15,762.25,762.15,762.25,2
20111201|2011-08-24 01:00,24,762.25,762.25,762.25,762.25,2
20111201|2011-08-24 01:30,24,761,762.55,761,762.55,5
20111201|2011-08-24 02:00,24,763,763.4,761.9,763.4,12
20111201|2011-08-24 02:30,24,763.85,763.85,763.25,763.25,4
20111201|2011-08-24 03:00,24,764,764.75,763.75,764.75,9
20111201|2011-08-24 04:00,24,764,764,764,764,19
20111201|2011-08-24 04:30,24,764,764,762,762,24
20111201|2011-08-24 05:00,24,762,762,762,762,23
20111201|2011-08-24 06:00,24,764,764,764,764,4
20111201|2011-08-24 06:30,24,764,764,763.45,763.45,4
20111201|2011-08-24 07:00,24,764,764.2,764,764.2,6
20111201|2011-08-24 07:30,24,763.55,763.75,760,761.3,37
20111201|2011-08-24 08:00,24,760,766.9,760,762.75,81
20111201|2011-08-24 08:30,24,762.65,763.3,760.95,760.95,27
20111201|2011-08-24 09:00,24,760.05,760.05,753.5,757.75,133
20111201|2011-08-24 09:30,24,758.15,759.65,758.15,758.85,16
20111201|2011-08-24 10:00,24,759.5,759.9,757.75,758,70
20111201|2011-08-24 10:30,24,758,759.55,758,759.55,9
20111201|2011-08-24 11:00,24,758.9,759.3,751,752,204
20111201|2011-08-24 11:30,24,751.5,751.5,744.95,745.05,139
20111201|2011-08-24 12:00,24,744.05,747,744,745.9,15
20111201|2011-08-24 12:30,24,747,752.65,747,752.65,15
20111201|2011-08-24 13:00,24,753,753,750.7,751.7,7
20111201|2011-08-24 13:30,24,752.5,752.5,752.5,752.5,1
20111201|2011-08-24 14:00,24,752,752,752,752,1
20111201|2011-08-24 14:30,24,753,757.55,753,757.55,3
20111201|2011-08-24 15:00,24,756,758.5,756,758.5,5
20111201|2011-08-24 15:30,24,747.55,747.55,747.55,747.55,1
20111201|2011-08-24 17:30,25,752,752,752,752,1
20111201|2011-08-24 18:00,25,750,750,750,750,3
20111201|2011-08-24 18:30,25,750.3,753.65,750.3,753.55,5
20111201|2011-08-24 20:00,25,753.55,757.1,753.55,757.1,3
20111201|2011-08-24 20:30,25,756.05,758,756.05,758,2
20111201|2011-08-24 22:30,25,755,755,755,755,3
20111201|2011-08-24 23:30,25,750,750,750,750,4
20111201|2011-08-25 00:00,25,750.5,750.5,747.1,747.1,12
20111201|2011-08-25 00:30,25,749.9,749.9,749.5,749.5,2
20111201|2011-08-25 01:00,25,749.8,749.8,749.8,749.8,1
20111201|2011-08-25 01:30,25,752.5,752.95,752.5,752.95,14
20111201|2011-08-25 02:00,25,753,753.4,751.25,752,32
20111201|2011-08-25 02:30,25,752,752,751,751,8
20111201|2011-08-25 03:00,25,752.95,753,752.95,753,10
20111201|2011-08-25 03:30,25,751.5,751.6,751,751.3,15
20111201|2011-08-25 04:00,25,749,749.5,747.75,747.9,9
20111201|2011-08-25 04:30,25,748.4,749,748,748,18
20111201|2011-08-25 05:00,25,747.9,748.3,747.9,748.3,2
20111201|2011-08-25 05:30,25,746.5,746.5,745.3,745.3,9
20111201|2011-08-25 06:00,25,747,749,747,749,37
20111201|2011-08-25 06:30,25,750.3,752,749.9,749.9,51
20111201|2011-08-25 07:00,25,747.5,749.35,747.5,749.35,2
20111201|2011-08-25 07:30,25,750.3,750.3,746.5,746.7,116
20111201|2011-08-25 08:00,25,746.7,752,746.5,747,35
20111201|2011-08-25 08:30,25,749.5,753.25,749.5,753.2,28
20111201|2011-08-25 09:00,25,751.7,752.15,750.55,752.15,22
20111201|2011-08-25 09:30,25,753.4,753.75,752,752.5,37
20111201|2011-08-25 10:00,25,752.9,754,751.2,751.2,8
20111201|2011-08-25 10:30,25,750.15,752.4,749,752.4,15
20111201|2011-08-25 11:00,25,753.05,753.05,750.5,750.5,4
20111201|2011-08-25 11:30,25,750.4,754.8,749.95,754.8,51
20111201|2011-08-25 12:00,25,754,757.7,754,756.25,22
20111201|2011-08-25 12:30,25,755.4,755.8,755.4,755.45,4
20111201|2011-08-25 13:00,25,754,754,754,754,2
20111201|2011-08-25 13:30,25,754.2,754.2,754.2,754.2,1
20111201|2011-08-25 14:00,25,754.2,754.2,753.7,753.7,3
20111201|2011-08-25 14:30,25,751.5,751.5,751.5,751.5,2
20111201|2011-08-25 15:00,25,752,752,752,752,1
20111201|2011-08-25 15:30,25,754,754,754,754,2
20111201|2011-08-25 17:30,26,755,755,755,755,1
20111201|2011-08-25 18:00,26,754.85,754.85,754.85,754.85,1
20111201|2011-08-25 19:00,26,752.5,756.1,752.5,756.1,6
20111201|2011-08-25 20:00,26,753,753,753,753,2
20111201|2011-08-25 20:30,26,752.5,752.5,750.5,750.5,3
20111201|2011-08-26 03:00,26,752,752.8,748.15,751.3,8
20111201|2011-08-26 03:30,26,748.5,751.35,748.5,749.55,15
20111201|2011-08-26 04:00,26,749.65,749.65,748.95,749,7
20111201|2011-08-26 04:30,26,749,749.45,745.5,748.5,28
20111201|2011-08-26 05:00,26,748.75,750.7,748,750.2,12
20111201|2011-08-26 05:30,26,749.75,753.1,748.45,753.1,57
20111201|2011-08-26 06:00,26,749.2,750.5,748.35,750.25,14
20111201|2011-08-26 06:30,26,750.85,752,749.7,750.65,16
20111201|2011-08-26 07:00,26,750.1,750.55,749.5,750,20
20111201|2011-08-26 07:30,26,748.8,750.4,746.95,750.35,35
20111201|2011-08-26 08:00,26,750,751.5,747,751.5,71
20111201|2011-08-26 08:30,26,751.75,751.85,746.35,751.85,124
20111201|2011-08-26 09:00,26,750.2,752.35,749.45,752.15,29
20111201|2011-08-26 09:30,26,751.6,753.05,749.9,752.25,41
20111201|2011-08-26 10:00,26,752.5,759.8,752.25,759,68
20111201|2011-08-26 10:30,26,759,760.35,758.6,760,37
20111201|2011-08-26 11:00,26,758.7,760.55,758,759.5,29
20111201|2011-08-26 11:30,26,757.05,759.35,756.75,759.35,32
20111201|2011-08-26 12:00,26,758.55,759.8,758.55,759.8,17
20111201|2011-08-26 12:30,26,760.6,761.6,760.6,761.45,5
20111201|2011-08-26 13:00,26,761,761.9,761,761.9,2
20111201|2011-08-26 13:30,26,761.9,761.9,761.9,761.9,1
20111201|2011-08-26 14:00,26,761.9,761.9,760.85,760.9,4
20111201|2011-08-26 14:30,26,761,763.85,761,763.85,63
20111201|2011-08-26 15:00,26,763.85,763.95,762.5,763.5,15
20111201|2011-08-26 16:00,26,761.2,761.2,761.2,761.2,1
20111201|2011-08-28 17:00,29,759,759,759,759,2
20111201|2011-08-28 18:00,29,757.3,757.3,757.3,757.3,1
20111201|2011-08-28 20:00,29,757.5,757.6,756.6,756.6,50
20111201|2011-08-28 20:30,29,756.5,758.35,756.5,758.35,3
20111201|2011-08-28 21:30,29,756.05,756.05,755.5,755.5,5
20111201|2011-08-28 22:00,29,757.05,758.35,757.05,758.35,3
20111201|2011-08-28 23:00,29,757,757,757,757,1
20111201|2011-08-28 23:30,29,757.8,758.35,757.8,758.35,2
20111201|2011-08-29 00:00,29,758.35,758.8,758.35,758.8,16
20111201|2011-08-29 00:30,29,757.05,757.05,757.05,757.05,2
20111201|2011-08-29 01:00,29,757.05,757.05,756.15,756.9,23
20111201|2011-08-29 01:30,29,757.05,758.8,757.05,758.7,9
20111201|2011-08-29 02:00,29,758.75,759.5,758.75,759.5,19
20111201|2011-08-29 02:30,29,761.95,762,759.05,759.15,22
20111201|2011-08-29 03:00,29,758.6,759.25,758.2,759.25,15
20111201|2011-08-29 03:30,29,760.15,760.7,759.45,759.45,53
20111201|2011-08-29 04:00,29,760.05,760.05,759,759,13
20111201|2011-08-29 04:30,29,758.05,759.35,756.55,756.55,26
20111201|2011-08-29 05:00,29,757,757.9,757,757.25,5
20111201|2011-08-29 05:30,29,758.5,758.5,758.5,758.5,1
20111201|2011-08-29 06:00,29,758.55,759.8,758.55,759.8,4
20111201|2011-08-29 06:30,29,759.1,759.65,759.1,759.5,4
20111201|2011-08-29 07:00,29,760.2,760.3,759.5,759.5,11
20111201|2011-08-29 07:30,29,760.5,761.9,760.05,761.5,38
20111201|2011-08-29 08:00,29,760.85,761.45,760.75,760.75,56
20111201|2011-08-29 08:30,29,760.75,760.75,755.1,756,113
20111201|2011-08-29 09:00,29,755.85,759.9,755.45,756.75,80
20111201|2011-08-29 09:30,29,756.8,757.15,755,757.15,85
20111201|2011-08-29 10:00,29,756.6,758.35,756.6,757.35,35
20111201|2011-08-29 10:30,29,756.1,759,756.05,758.8,40
20111201|2011-08-29 11:00,29,758.45,758.95,756.9,756.9,46
20111201|2011-08-29 11:30,29,756.45,757.8,755,755,155
20111201|2011-08-29 12:00,29,754.9,754.9,753.25,753.65,45
20111201|2011-08-29 12:30,29,754.45,756,754.45,755.25,5
20111201|2011-08-29 13:00,29,755.05,755.4,754.55,754.55,7
20111201|2011-08-29 13:30,29,755.65,757.4,755,757.4,9
20111201|2011-08-29 14:00,29,756,756,756,756,1
20111201|2011-08-29 14:30,29,755.45,757.1,755,755,7
20111201|2011-08-29 15:00,29,755,757.65,755,757.65,2
20111201|2011-08-29 19:00,30,758,758,757.6,757.6,2
20111201|2011-08-29 20:00,30,758.5,758.5,758.45,758.45,3
20111201|2011-08-29 20:30,30,758.45,758.5,758.45,758.5,2
20111201|2011-08-29 22:00,30,758.45,758.45,758.45,758.45,1
20111201|2011-08-29 23:00,30,758.45,758.75,758,758,7
20111201|2011-08-29 23:30,30,756.05,757.55,755,755,21
20111201|2011-08-30 00:00,30,756.35,757.95,756.35,757.95,2
20111201|2011-08-30 00:30,30,755.55,756,755.5,756,4
20111201|2011-08-30 01:00,30,756,756,756,756,1
20111201|2011-08-30 01:30,30,755.75,756.5,755.75,756,4
20111201|2011-08-30 02:00,30,756.05,756.5,755.45,755.75,16
20111201|2011-08-30 02:30,30,757.9,758,757.7,758,12
20111201|2011-08-30 03:00,30,757.75,758.85,757.25,757.25,51
20111201|2011-08-30 03:30,30,757.2,760.8,757.2,760,30
20111201|2011-08-30 04:00,30,761.15,763.75,760.75,762.15,120
20111201|2011-08-30 04:30,30,762.15,763.5,761.15,763.45,42
20111201|2011-08-30 05:00,30,763.5,766.85,763.45,766.6,64
20111201|2011-08-30 05:30,30,766.8,769.55,765.25,768.6,86
20111201|2011-08-30 06:00,30,768.45,768.45,764.1,764.1,62
20111201|2011-08-30 06:30,30,764.35,767.9,764.2,767.9,39
20111201|2011-08-30 07:00,30,768.1,771.5,766.3,770.1,138
20111201|2011-08-30 07:30,30,770,771.35,766.9,770.85,126
20111201|2011-08-30 08:00,30,771,771,767,768.05,114
20111201|2011-08-30 08:30,30,768.45,769.05,763.35,764.4,117
20111201|2011-08-30 09:00,30,764.75,767,761.8,765.15,162
20111201|2011-08-30 09:30,30,765.2,768.5,765.2,767.95,87
20111201|2011-08-30 10:00,30,768.25,769.9,767.15,769.9,81
20111201|2011-08-30 10:30,30,770,779.3,770,775.2,593
20111201|2011-08-30 11:00,30,775.3,776.75,775.1,775.9,51
20111201|2011-08-30 11:30,30,775.85,781.8,775.2,781.8,234
20111201|2011-08-30 12:00,30,781.65,781.9,779.55,780.8,93
20111201|2011-08-30 12:30,30,781,781.05,778.05,780.5,62
20111201|2011-08-30 13:00,30,780,780.4,779.85,779.85,6
20111201|2011-08-30 13:30,30,779.4,780.45,779.4,780,5
20111201|2011-08-30 14:00,30,779.7,780.15,778.85,778.85,11
20111201|2011-08-30 14:30,30,779.8,779.8,777.8,779.8,35
20111201|2011-08-30 15:00,30,777.7,779.7,773.5,779.7,17
20111201|2011-08-30 15:30,30,774.1,774.1,774.1,774.1,1
20111201|2011-08-30 18:30,31,777.9,779,775.3,775.3,5
20111201|2011-08-30 19:30,31,777.9,777.9,775.35,775.35,2
20111201|2011-08-30 21:00,31,777.35,777.35,777.35,777.35,2
20111201|2011-08-30 21:30,31,775.2,775.2,775.2,775.2,1
20111201|2011-08-30 22:30,31,776.3,778.95,776.3,778.95,17
20111201|2011-08-30 23:00,31,778.8,779.45,777.35,779.45,8
20111201|2011-08-31 00:00,31,779.95,779.95,779.95,779.95,1
20111201|2011-08-31 00:30,31,780,780,780,780,7
20111201|2011-08-31 01:00,31,777.55,779,777.55,779,2
20111201|2011-08-31 01:30,31,777.55,777.55,777,777,3
20111201|2011-08-31 02:00,31,778.85,780,778.5,778.55,26
20111201|2011-08-31 02:30,31,779.95,781,778.8,778.8,75
20111201|2011-08-31 03:00,31,781.4,783.85,780.8,783.3,146
20111201|2011-08-31 03:30,31,783.9,783.9,782.2,782.45,83
20111201|2011-08-31 04:00,31,783,783,780.75,782.15,17
20111201|2011-08-31 04:30,31,782.7,783.15,780.8,782.8,47
20111201|2011-08-31 05:00,31,782.7,784.15,782.5,782.85,31
20111201|2011-08-31 05:30,31,783.65,785,783.2,784.45,31
20111201|2011-08-31 06:00,31,784.85,784.85,784,784.7,35
20111201|2011-08-31 06:30,31,783.2,785,783,783.95,85
20111201|2011-08-31 07:00,31,784.15,785,783,783.3,40
20111201|2011-08-31 07:30,31,783.2,790,782.5,788.4,409
20111201|2011-08-31 08:00,31,788.2,788.25,783,784.65,267
20111201|2011-08-31 08:30,31,784,786,781,785.45,96
20111201|2011-08-31 09:00,31,784.7,786,779.05,783.35,165
20111201|2011-08-31 09:30,31,783,791.95,783,787.6,311
20111201|2011-08-31 10:00,31,788,793.35,785.75,786.85,367
20111201|2011-08-31 10:30,31,786.85,788.25,784.85,784.85,125
20111201|2011-08-31 11:00,31,784.15,785.1,783.2,785.1,69
20111201|2011-08-31 11:30,31,784.35,792,784.35,792,170
20111201|2011-08-31 12:00,31,792.8,793.25,789,789,71
20111201|2011-08-31 12:30,31,789,790.3,785.5,788.8,50
20111201|2011-08-31 13:00,31,789.1,789.1,785,788.75,45
20111201|2011-08-31 13:30,31,785.55,786.2,785.25,786.2,5
20111201|2011-08-31 14:00,31,785.45,785.5,784.4,784.4,9
20111201|2011-08-31 14:30,31,784.5,784.5,784.5,784.5,3
20111201|2011-08-31 15:30,31,785.1,785.75,785.1,785.75,2
20111201|2011-08-31 17:00,1,790.45,790.45,790.45,790.45,6
20111201|2011-08-31 17:30,1,789.45,789.5,789.45,789.5,2
20111201|2011-08-31 19:00,1,787.25,787.25,787.25,787.25,2
20111201|2011-08-31 19:30,1,785.75,788.1,785.75,788.1,5
20111201|2011-08-31 20:00,1,788.3,788.3,788.25,788.25,2
20111201|2011-08-31 20:30,1,787.75,787.8,787.75,787.8,3
20111201|2011-08-31 21:00,1,787,787.85,787,787,4
20111201|2011-09-01 00:30,1,788.05,788.05,787.75,787.75,3
20111201|2011-09-01 01:00,1,787.05,788.3,787,788.3,10
20111201|2011-09-01 01:30,1,788.1,788.1,787.35,787.55,5
20111201|2011-09-01 02:00,1,787.35,793.35,787.25,791.1,30
20111201|2011-09-01 02:30,1,791.05,791.05,784.95,786,86
20111201|2011-09-01 03:00,1,786.25,789.5,786.2,789.5,46
20111201|2011-09-01 03:30,1,787.65,790,787.5,788.05,30
20111201|2011-09-01 04:00,1,788.5,788.5,779.85,780.3,198
20111201|2011-09-01 04:30,1,779.75,780.5,775.3,777.05,185
20111201|2011-09-01 05:00,1,778.2,778.2,777.15,777.15,11
20111201|2011-09-01 05:30,1,777.8,779.05,776.85,779.05,14
20111201|2011-09-01 06:00,1,776.9,778.45,773.5,778.45,102
20111201|2011-09-01 06:30,1,778.45,779.55,775.05,777,60
20111201|2011-09-01 07:00,1,776.75,780.25,776.75,780.25,42
20111201|2011-09-01 07:30,1,780.65,782.2,779.55,781.25,95
20111201|2011-09-01 08:00,1,782.15,782.2,777.6,779.95,254
20111201|2011-09-01 08:30,1,779.75,780.7,777.55,779,116
20111201|2011-09-01 09:00,1,778.95,786.05,778.95,784.4,183
20111201|2011-09-01 09:30,1,785,786.3,780,782.95,115
20111201|2011-09-01 10:00,1,782.7,784.45,782.55,783.85,51
20111201|2011-09-01 10:30,1,784,785.05,783,783.75,30
20111201|2011-09-01 11:00,1,784.85,788.5,784.85,788.25,134
20111201|2011-09-01 11:30,1,788.7,792.3,787.3,790.85,127
20111201|2011-09-01 12:00,1,790.2,790.4,787.05,790.25,65
20111201|2011-09-01 12:30,1,790.9,791,787.95,789.65,22
20111201|2011-09-01 13:00,1,788.5,788.5,785.5,786.85,8
20111201|2011-09-01 14:00,1,787.7,788.1,786.55,788.1,5
20111201|2011-09-01 14:30,1,787.9,788.45,784.5,788.45,23
20111201|2011-09-01 15:00,1,785.2,785.2,785.2,785.2,2
20111201|2011-09-01 15:30,1,786.4,786.4,786.4,786.4,1
20111201|2011-09-01 17:00,2,790,790,784.55,784.55,11
20111201|2011-09-01 17:30,2,784.5,784.5,784.5,784.5,1
20111201|2011-09-01 18:00,2,786.7,786.7,786.7,786.7,1
20111201|2011-09-01 19:00,2,784.75,785.5,783,783,11
20111201|2011-09-01 19:30,2,783.65,783.65,783.65,783.65,1
20111201|2011-09-01 20:00,2,785.55,785.6,785.55,785.6,3
20111201|2011-09-01 20:30,2,785.1,785.45,785.05,785.45,4
20111201|2011-09-01 21:00,2,784.95,784.95,784.95,784.95,2
20111201|2011-09-01 21:30,2,785.4,785.4,785.25,785.25,3
20111201|2011-09-01 22:00,2,785.1,785.1,785.1,785.1,1
20111201|2011-09-01 22:30,2,785.05,785.05,785.05,785.05,1
20111201|2011-09-01 23:00,2,784.05,786,784.05,786,4
20111201|2011-09-01 23:30,2,786.25,786.65,785.95,785.95,3
20111201|2011-09-02 00:00,2,785.95,787,785.95,787,22
20111201|2011-09-02 00:30,2,786.05,786.05,785.95,785.95,30
20111201|2011-09-02 01:00,2,785.9,785.9,783.9,785.85,4
20111201|2011-09-02 01:30,2,788.75,788.75,788.75,788.75,1
20111201|2011-09-02 02:00,2,787,790,787,789.4,6
20111201|2011-09-02 02:30,2,785.85,787.5,785,787.5,52
20111201|2011-09-02 03:00,2,787.1,787.1,785,786.55,19
20111201|2011-09-02 03:30,2,786.4,788,786.15,786.65,42
20111201|2011-09-02 04:00,2,787,788.8,787,787.95,20
20111201|2011-09-02 04:30,2,788,788.25,786.7,786.7,15
20111201|2011-09-02 05:00,2,786.55,788.9,786.55,788.55,5
20111201|2011-09-02 05:30,2,788.15,789.5,788.15,788.7,10
20111201|2011-09-02 06:00,2,789.45,790,788.7,790,31
20111201|2011-09-02 06:30,2,790.95,794.8,790.9,794,115
20111201|2011-09-02 07:00,2,793.4,793.4,790.75,790.75,32
20111201|2011-09-02 07:30,2,793,793,780,786.8,234
20111201|2011-09-02 08:00,2,786.75,787.2,785.5,786.6,70
20111201|2011-09-02 08:30,2,786.6,786.85,779.5,779.75,167
20111201|2011-09-02 09:00,2,779.35,781.05,779.2,779.9,106
20111201|2011-09-02 09:30,2,780,780.9,777.5,780.9,89
20111201|2011-09-02 10:00,2,781.2,783.35,779.9,783.35,112
20111201|2011-09-02 10:30,2,783.4,784.2,781.65,782.6,43
20111201|2011-09-02 11:00,2,782.9,784,781.55,783.8,106
20111201|2011-09-02 11:30,2,784.45,785,782.05,782.6,102
20111201|2011-09-02 12:00,2,782.9,782.9,776.5,777.15,47
20111201|2011-09-02 12:30,2,776.3,777.35,776.2,777.35,48
20111201|2011-09-02 13:00,2,777.35,777.35,776.2,776.9,25
20111201|2011-09-02 13:30,2,776.2,777.55,776.2,777.05,8
20111201|2011-09-02 14:00,2,777.4,777.6,776.65,777.05,7
20111201|2011-09-02 14:30,2,777.8,781.75,777.8,781.75,16
20111201|2011-09-02 15:00,2,780.1,780.25,776.25,776.25,11
20111201|2011-09-02 15:30,2,777.4,777.4,777.4,777.4,1
20111201|2011-09-02 16:00,2,777.6,777.6,776.2,776.25,8
20111201|2011-09-04 17:00,6,781.5,781.9,781.45,781.9,5
20111201|2011-09-04 17:30,6,779.75,779.75,779.5,779.5,6
20111201|2011-09-04 18:00,6,779.5,779.5,776.85,776.85,9
20111201|2011-09-04 18:30,6,776.35,776.85,776.35,776.85,10
20111201|2011-09-04 19:00,6,778.8,778.8,778.8,778.8,2
20111201|2011-09-04 20:00,6,778.7,778.7,777.9,777.9,4
20111201|2011-09-04 20:30,6,778.3,778.3,778.3,778.3,1
20111201|2011-09-04 22:00,6,779.15,779.15,779.15,779.15,3
20111201|2011-09-04 23:30,6,778.5,780.1,778.5,780.05,13
20111201|2011-09-05 00:00,6,778.55,779.5,778.4,779.5,17
20111201|2011-09-05 00:30,6,780,780,779.95,780,14
20111201|2011-09-05 01:00,6,780,780,777.55,777.9,31
20111201|2011-09-05 01:30,6,777.9,778.45,777.05,778.45,12
20111201|2011-09-05 02:00,6,778.5,778.5,777,777,2
20111201|2011-09-05 02:30,6,778.25,778.25,777.1,777.1,7
20111201|2011-09-05 03:00,6,777.15,780,777.1,780,31
20111201|2011-09-05 03:30,6,778.6,781,777.1,781,22
20111201|2011-09-05 04:00,6,778.15,780.75,778,780.6,26
20111201|2011-09-05 04:30,6,779.7,780.7,779.6,780,5
20111201|2011-09-05 05:00,6,780,780,780,780,5
20111201|2011-09-05 05:30,6,776.7,776.7,775,775.5,74
20111201|2011-09-05 06:00,6,776,776,774.5,774.5,52
20111201|2011-09-05 06:30,6,774,774.1,765.6,766,141
20111201|2011-09-05 07:00,6,766,770.2,763.5,770,153
20111201|2011-09-05 07:30,6,767,767,764.95,764.95,69
20111201|2011-09-05 08:00,6,764.1,766,764.1,766,21
20111201|2011-09-05 08:30,6,765.95,766,763.05,764.55,35
20111201|2011-09-05 09:00,6,763.2,763.2,763.2,763.2,11
20111201|2011-09-05 09:30,6,764.25,764.8,762.6,764.15,25
20111201|2011-09-05 10:00,6,763.3,765.4,763,765.2,56
20111201|2011-09-05 10:30,6,764.8,769.5,764.8,769.3,34
20111201|2011-09-05 11:00,6,769,769.3,769,769.3,8
20111201|2011-09-05 11:30,6,768,768.5,764.8,764.8,8
20111201|2011-09-05 12:00,6,765.05,765.05,765.05,765.05,5
20111201|2011-09-05 17:00,6,764,764,763,763,12
20111201|2011-09-05 17:30,6,768.4,771.8,768.4,771.8,10
20111201|2011-09-05 19:30,6,768.85,770,767.9,770,8
20111201|2011-09-05 20:00,6,768.25,768.25,768.25,768.25,1
20111201|2011-09-05 20:30,6,771.2,771.2,769.9,769.9,8
20111201|2011-09-05 22:00,6,770.7,770.7,770.4,770.7,3
20111201|2011-09-05 22:30,6,770.75,770.75,770.75,770.75,1
20111201|2011-09-05 23:00,6,771.7,772.35,771.7,772.35,6
20111201|2011-09-06 00:00,6,771.9,771.9,769.5,770,14
20111201|2011-09-06 00:30,6,770,770,768.7,769,13
20111201|2011-09-06 01:00,6,770,770,769,770,12
20111201|2011-09-06 01:30,6,768.45,768.55,767,767.55,47
20111201|2011-09-06 02:00,6,768.55,770,766.7,769.4,47
20111201|2011-09-06 02:30,6,768.95,770,767.6,768.05,35
20111201|2011-09-06 03:00,6,770,771.7,766,770.5,89
20111201|2011-09-06 03:30,6,769.05,771.05,766.55,767.2,28
20111201|2011-09-06 04:00,6,766.85,768.45,766.85,768.45,8
20111201|2011-09-06 04:30,6,768.05,768.85,767,768.85,15
20111201|2011-09-06 05:00,6,769.7,769.7,769.5,769.5,2
20111201|2011-09-06 05:30,6,768.55,768.55,767.7,767.7,4
20111201|2011-09-06 06:00,6,767.55,768,766.55,767.6,21
20111201|2011-09-06 06:30,6,766.4,767.55,766,766.15,11
20111201|2011-09-06 07:00,6,767.05,767.35,766,766,16
20111201|2011-09-06 07:30,6,766,767.6,763,765.35,182
20111201|2011-09-06 08:00,6,763.55,764.45,761,762.95,156
20111201|2011-09-06 08:30,6,761.5,764.4,758.5,761.2,186
20111201|2011-09-06 09:00,6,762.2,763.85,758.75,760.5,57
20111201|2011-09-06 09:30,6,760.2,760.3,758.8,759.2,52
20111201|2011-09-06 10:00,6,759,759,751,752.85,384
20111201|2011-09-06 10:30,6,751.3,756.95,749.75,752,168
20111201|2011-09-06 11:00,6,751.65,754.6,749.75,754,133
20111201|2011-09-06 11:30,6,753.05,753.05,745,750.5,533
20111201|2011-09-06 12:00,6,750.4,752,748.3,748.3,152
20111201|2011-09-06 12:30,6,749.3,754.85,749.15,754,32
20111201|2011-09-06 13:00,6,754,756.35,754,754.85,7
20111201|2011-09-06 13:30,6,754.2,754.2,752.7,753.6,10
20111201|2011-09-06 14:00,6,753.3,753.5,753.2,753.2,17
20111201|2011-09-06 14:30,6,751.75,756.8,750.75,756.8,29
20111201|2011-09-06 15:30,6,756.7,757.5,754.7,754.7,13
20111201|2011-09-06 17:30,7,753,758,752.8,758,10
20111201|2011-09-06 18:00,7,754.95,755.2,754.95,755.2,3
20111201|2011-09-06 18:30,7,757.95,757.95,757.95,757.95,1
20111201|2011-09-06 19:00,7,756.5,756.5,756.5,756.5,1
20111201|2011-09-06 19:30,7,758.4,758.4,758.4,758.4,1
20111201|2011-09-06 20:00,7,758.45,758.7,754.7,754.7,32
20111201|2011-09-06 20:30,7,755.8,755.8,754.45,755.7,10
20111201|2011-09-06 21:00,7,755.65,756.5,755.65,756.5,7
20111201|2011-09-06 21:30,7,756,756,756,756,11
20111201|2011-09-06 22:00,7,755.8,755.8,755.8,755.8,1
20111201|2011-09-06 22:30,7,756.45,756.45,756.45,756.45,1
20111201|2011-09-06 23:00,7,755,756.5,753,754.65,34
20111201|2011-09-06 23:30,7,752.5,755,752.5,753.15,15
20111201|2011-09-07 00:00,7,752,755,752,752.5,19
20111201|2011-09-07 00:30,7,751.55,752.5,751.55,752.5,7
20111201|2011-09-07 01:00,7,751.05,753,751.05,752.7,12
20111201|2011-09-07 01:30,7,752.7,753.25,752.3,753.25,22
20111201|2011-09-07 02:00,7,753.05,753.25,748.8,748.85,51
20111201|2011-09-07 02:30,7,750,753.35,750,752.5,39
20111201|2011-09-07 03:00,7,752.95,753,747,752,208
20111201|2011-09-07 03:30,7,750,752,749,751.3,98
20111201|2011-09-07 04:00,7,752.8,752.85,749,749,41
20111201|2011-09-07 04:30,7,750,750,749.2,749.2,2
20111201|2011-09-07 05:00,7,749.2,750.15,749,749.05,15
20111201|2011-09-07 05:30,7,749.5,750,749,750,7
20111201|2011-09-07 06:00,7,749.75,751.2,749,751.2,9
20111201|2011-09-07 06:30,7,749.6,753.5,749.25,753.35,56
20111201|2011-09-07 07:00,7,751.15,751.15,748.5,748.5,41
20111201|2011-09-07 07:30,7,748.9,751.15,748,749,75
20111201|2011-09-07 08:00,7,748.35,749.2,746.5,747.2,105
20111201|2011-09-07 08:30,7,747.05,753.75,746.5,753.2,147
20111201|2011-09-07 09:00,7,754,754.3,749,751.85,161
20111201|2011-09-07 09:30,7,751,752.05,749.3,751.4,82
20111201|2011-09-07 10:00,7,751.6,752.35,749.75,752.35,88
20111201|2011-09-07 10:30,7,751.4,753.5,751.4,753.5,80
20111201|2011-09-07 11:00,7,752.8,753.5,752.5,753.5,8
20111201|2011-09-07 11:30,7,753.5,755.5,751.95,754.75,109
20111201|2011-09-07 12:00,7,754.55,754.55,752.5,752.5,22
20111201|2011-09-07 12:30,7,752.85,752.85,752.85,752.85,2
20111201|2011-09-07 13:00,7,753.35,753.35,752.6,753.15,19
20111201|2011-09-07 13:30,7,752.85,753.6,752.85,753.2,3
20111201|2011-09-07 14:00,7,753.65,753.8,752.7,752.7,8
20111201|2011-09-07 14:30,7,754.2,754.95,752.45,754.95,14
20111201|2011-09-07 15:00,7,754.65,754.95,754.65,754.95,5
20111201|2011-09-07 15:30,7,754.7,754.7,754.7,754.7,1
20111201|2011-09-07 16:00,7,753.4,753.4,752.05,752.05,4
20111201|2011-09-07 17:00,8,752.75,753.15,752.75,753.15,2
20111201|2011-09-07 18:00,8,752.75,754.15,752.75,754.15,2
20111201|2011-09-07 18:30,8,752.75,752.75,752.75,752.75,1
20111201|2011-09-07 19:00,8,755,756.15,755,755.5,12
20111201|2011-09-07 19:30,8,754.35,754.35,753.95,754,3
20111201|2011-09-07 20:00,8,755.15,755.15,754.9,754.9,2
20111201|2011-09-07 20:30,8,755,755,753.7,753.7,3
20111201|2011-09-07 21:00,8,754.3,754.3,753.5,753.5,2
20111201|2011-09-07 22:30,8,754.55,755.2,754.55,755.2,16
20111201|2011-09-08 00:00,8,756.9,756.9,755,756.9,5
20111201|2011-09-08 00:30,8,756.95,757.75,756.95,757.75,4
20111201|2011-09-08 01:00,8,757.85,759.25,756.25,756.75,21
20111201|2011-09-08 01:30,8,756.9,759.15,756,759.15,5
20111201|2011-09-08 02:00,8,759,759,755.1,756.5,19
20111201|2011-09-08 02:30,8,756.5,757.95,756.2,756.25,54
20111201|2011-09-08 03:00,8,758.05,759.2,758.05,758.3,57
20111201|2011-09-08 03:30,8,758.3,758.85,757.35,758.1,68
20111201|2011-09-08 04:00,8,757.5,761.85,756.1,761.5,157
20111201|2011-09-08 04:30,8,761.5,763.95,761,763.95,124
20111201|2011-09-08 05:00,8,763.95,764,759.3,759.3,57
20111201|2011-09-08 05:30,8,759.3,761.3,759.3,761.15,10
20111201|2011-09-08 06:00,8,761.2,763.05,761.2,763,63
20111201|2011-09-08 06:30,8,762.95,763.1,762.7,762.7,29
20111201|2011-09-08 07:00,8,762.45,762.7,761,761.25,60
20111201|2011-09-08 07:30,8,761.6,763.6,760.5,761.9,121
20111201|2011-09-08 08:00,8,762,764.2,761.75,763.8,58
20111201|2011-09-08 08:30,8,763.25,763.3,761.95,762.8,84
20111201|2011-09-08 09:00,8,762.2,764.25,761.4,763.05,64
20111201|2011-09-08 09:30,8,763.35,766.45,762.75,766.45,153
20111201|2011-09-08 10:00,8,766.4,766.7,764.3,766.2,85
20111201|2011-09-08 10:30,8,766.5,766.6,765.1,765.1,58
20111201|2011-09-08 11:00,8,764,765.6,764,764.25,10
20111201|2011-09-08 11:30,8,764.2,765.7,764.15,764.85,26
20111201|2011-09-08 12:00,8,764.75,765,760.65,760.65,57
20111201|2011-09-08 12:30,8,760.65,760.65,757.2,758.85,81
20111201|2011-09-08 13:00,8,759.2,759.75,759,759.45,15
20111201|2011-09-08 13:30,8,758.6,759,758.6,759,2
20111201|2011-09-08 14:00,8,761.15,761.15,758.7,759,10
20111201|2011-09-08 14:30,8,759,760.45,758.35,760.45,10
20111201|2011-09-08 15:00,8,758.35,758.5,758.25,758.5,3
20111201|2011-09-08 17:00,9,764.2,764.2,764.2,764.2,1
20111201|2011-09-08 18:00,9,762.1,762.1,760.65,760.65,2
20111201|2011-09-08 18:30,9,760.65,760.65,756.65,759.1,11
20111201|2011-09-08 19:00,9,759.4,760.45,758.4,759.7,8
20111201|2011-09-08 19:30,9,758.35,758.35,758.35,758.35,1
20111201|2011-09-08 20:00,9,758.05,758.05,758.05,758.05,1
20111201|2011-09-08 21:00,9,760.1,760.2,760.1,760.2,5
20111201|2011-09-08 22:30,9,761.5,763.05,761.45,761.9,6
20111201|2011-09-08 23:00,9,762.85,763.95,762.4,762.4,18
20111201|2011-09-08 23:30,9,763,763,763,763,1
20111201|2011-09-09 00:00,9,761.9,761.9,761.9,761.9,1
20111201|2011-09-09 00:30,9,761.9,761.9,761.9,761.9,3
20111201|2011-09-09 01:00,9,763.7,765.8,763.7,764.9,22
20111201|2011-09-09 01:30,9,763.65,763.95,763.2,763.2,11
20111201|2011-09-09 02:00,9,762.1,764.1,762.05,762.4,28
20111201|2011-09-09 02:30,9,762.55,763.4,762.55,763.2,14
20111201|2011-09-09 03:00,9,763.5,765.55,763.15,763.9,20
20111201|2011-09-09 03:30,9,763.85,764.1,763.15,763.7,52
20111201|2011-09-09 04:00,9,764.45,764.5,764.45,764.5,4
20111201|2011-09-09 04:30,9,764.45,765.05,761.55,761.55,69
20111201|2011-09-09 05:00,9,761.55,761.65,756.1,758.95,70
20111201|2011-09-09 05:30,9,756.6,757,753.5,753.5,96
20111201|2011-09-09 06:00,9,754.3,757.5,751,752,195
20111201|2011-09-09 06:30,9,751.55,752,744.6,745.4,256
20111201|2011-09-09 07:00,9,744.2,750,737.5,747.45,569
20111201|2011-09-09 07:30,9,746.8,749,744.8,748.85,68
20111201|2011-09-09 08:00,9,747.25,750,742.55,743.05,206
20111201|2011-09-09 08:30,9,742.5,746.75,742.5,745.1,65
20111201|2011-09-09 09:00,9,745.5,746.5,741.2,741.5,68
20111201|2011-09-09 09:30,9,741.7,742,736,741.35,445
20111201|2011-09-09 10:00,9,740.05,745.25,739,739.05,246
20111201|2011-09-09 10:30,9,739,739.75,737.85,739.2,162
20111201|2011-09-09 11:00,9,739.2,739.2,737.25,738.4,83
20111201|2011-09-09 11:30,9,739,739.95,737.05,738.5,134
20111201|2011-09-09 12:00,9,738.5,743,738.45,743,54
20111201|2011-09-09 12:30,9,741.75,742,740.7,742,23
20111201|2011-09-09 13:00,9,740.7,740.95,740.7,740.7,19
20111201|2011-09-09 13:30,9,740.4,740.4,737.75,737.75,30
20111201|2011-09-09 14:00,9,738,739.55,737.2,739.55,20
20111201|2011-09-09 14:30,9,739.5,740.75,737.45,737.45,15
20111201|2011-09-09 15:00,9,738.85,740,738.8,738.8,4
20111201|2011-09-09 15:30,9,739.2,739.2,739.2,739.2,2
20111201|2011-09-09 16:00,9,739.2,739.2,739.2,739.2,2
20111201|2011-09-11 17:00,12,737.4,739.05,736.9,736.9,50
20111201|2011-09-11 17:30,12,736.7,736.85,736.35,736.35,8
20111201|2011-09-11 18:00,12,737,737.7,737,737.7,4
20111201|2011-09-11 19:00,12,737.5,737.5,735.5,735.5,134
20111201|2011-09-11 19:30,12,735.5,735.5,733,733.5,136
20111201|2011-09-11 20:00,12,734.25,734.5,733.5,733.5,14
20111201|2011-09-11 20:30,12,732.8,732.8,732,732,19
20111201|2011-09-11 21:00,12,733.15,733.5,732.75,733.15,18
20111201|2011-09-11 21:30,12,732.75,735.45,732.75,735.45,15
20111201|2011-09-11 22:30,12,734.65,734.65,734.65,734.65,1
20111201|2011-09-11 23:00,12,734.65,735.5,734.65,735.5,13
20111201|2011-09-11 23:30,12,735.9,735.9,735.9,735.9,5
20111201|2011-09-12 00:00,12,736.15,737.4,735.5,737.4,9
20111201|2011-09-12 00:30,12,736.8,736.8,735,735.15,25
20111201|2011-09-12 01:00,12,735,736.3,734.05,735.25,40
20111201|2011-09-12 01:30,12,735,735,734,734,4
20111201|2011-09-12 02:00,12,734.5,735.4,733.5,733.85,20
20111201|2011-09-12 02:30,12,734,734,730.5,730.5,214
20111201|2011-09-12 03:00,12,730.8,736.65,730.5,733.6,35
20111201|2011-09-12 03:30,12,736.75,737.5,736.75,737.5,12
20111201|2011-09-12 04:00,12,736.8,737.5,734.55,734.8,37
20111201|2011-09-12 04:30,12,734.85,735.2,731.6,732.35,84
20111201|2011-09-12 05:00,12,731.75,732.35,725.2,725.4,314
20111201|2011-09-12 05:30,12,725.45,725.5,720.15,720.45,340
20111201|2011-09-12 06:00,12,720.45,729,720.3,725,81
20111201|2011-09-12 06:30,12,725.55,726.25,723.3,725.05,76
20111201|2011-09-12 07:00,12,723.55,729.4,723.55,728.45,75
20111201|2011-09-12 07:30,12,727.35,729,726.3,727.35,114
20111201|2011-09-12 08:00,12,726.45,727.45,720.5,723.6,402
20111201|2011-09-12 08:30,12,722.8,729.7,722.5,729.1,244
20111201|2011-09-12 09:00,12,729.85,731,725.7,726,173
20111201|2011-09-12 09:30,12,726.55,728.5,722.75,723.6,91
20111201|2011-09-12 10:00,12,723.15,723.85,721,721.25,192
20111201|2011-09-12 10:30,12,721.2,722.5,715.5,717.5,432
20111201|2011-09-12 11:00,12,717.45,719,716.55,716.55,286
20111201|2011-09-12 11:30,12,717.3,718,710,710.05,549
20111201|2011-09-12 12:00,12,710.2,712.5,705.2,706.7,563
20111201|2011-09-12 12:30,12,706.5,706.8,701.2,704.95,153
20111201|2011-09-12 13:00,12,702.25,705.7,701.5,703.5,102
20111201|2011-09-12 13:30,12,703.7,707,703.2,703.2,73
20111201|2011-09-12 14:00,12,703.25,705.65,703.25,705.5,33
20111201|2011-09-12 14:30,12,705.1,708.5,703.5,707.1,122
20111201|2011-09-12 15:00,12,707,708,706,706.5,75
20111201|2011-09-12 15:30,12,706.8,707.7,706.8,707.7,3
20111201|2011-09-12 17:00,13,708.2,708.5,706.2,708.5,8
20111201|2011-09-12 17:30,13,709.95,710,709.1,709.1,10
20111201|2011-09-12 18:00,13,709.3,709.3,708.45,709.1,32
20111201|2011-09-12 18:30,13,709.3,712,708.75,711,11
20111201|2011-09-12 19:00,13,710.8,714.3,710.75,714.3,61
20111201|2011-09-12 19:30,13,713.05,715,712.5,712.5,21
20111201|2011-09-12 20:00,13,715,716.95,714.2,716.95,45
20111201|2011-09-12 20:30,13,715.9,716.75,715.85,715.85,6
20111201|2011-09-12 21:00,13,716,716.95,715.35,716.55,16
20111201|2011-09-12 21:30,13,716.55,716.55,716.55,716.55,1
20111201|2011-09-12 22:00,13,716.9,718,715.45,718,40
20111201|2011-09-12 22:30,13,717.05,717.9,717.05,717.9,2
20111201|2011-09-12 23:00,13,717.9,719.2,716.8,717.6,25
20111201|2011-09-12 23:30,13,715.85,717.7,715.85,716.5,16
20111201|2011-09-13 00:00,13,713.05,716.5,713,716.5,4
20111201|2011-09-13 00:30,13,715.75,715.75,715.75,715.75,3
20111201|2011-09-13 01:00,13,715.15,718.5,715.15,717.5,65
20111201|2011-09-13 01:30,13,717.45,720.45,716.9,719.65,87
20111201|2011-09-13 02:00,13,720.15,722.45,715,718.95,101
20111201|2011-09-13 02:30,13,719.15,719.95,715.15,715.15,46
20111201|2011-09-13 03:00,13,714.95,717.95,711.45,716.95,142
20111201|2011-09-13 03:30,13,714.8,717,713.75,717,77
20111201|2011-09-13 04:00,13,716.7,716.95,714.7,714.7,24
20111201|2011-09-13 04:30,13,716.25,716.95,712.95,712.95,60
20111201|2011-09-13 05:00,13,712.8,714,710.25,711.85,88
20111201|2011-09-13 05:30,13,711.75,714.25,710.7,710.7,52
20111201|2011-09-13 06:00,13,711,712.5,709.45,710.5,129
20111201|2011-09-13 06:30,13,710.45,715.5,710.45,713.55,146
20111201|2011-09-13 07:00,13,714.3,718.65,714.3,717.25,115
20111201|2011-09-13 07:30,13,717.3,722.1,717.3,719,235
20111201|2011-09-13 08:00,13,719.8,723.55,717.5,719.05,209
20111201|2011-09-13 08:30,13,719.25,722.95,719,722,117
20111201|2011-09-13 09:00,13,721.8,721.8,716.15,716.15,143
20111201|2011-09-13 09:30,13,717,717.8,714.2,716.2,212
20111201|2011-09-13 10:00,13,715.8,717,714.8,716.55,122
20111201|2011-09-13 10:30,13,716.75,717.05,715.4,717.05,63
20111201|2011-09-13 11:00,13,717.75,722.2,717.5,722,124
20111201|2011-09-13 11:30,13,723,729.95,722.85,729.95,185
20111201|2011-09-13 12:00,13,729.6,731.45,728.35,730.95,99
20111201|2011-09-13 12:30,13,730.5,732,728.9,730.8,158
20111201|2011-09-13 13:00,13,731.45,731.75,726,730,85
20111201|2011-09-13 13:30,13,731.35,733,726.55,728.15,73
20111201|2011-09-13 14:00,13,729.1,729.1,726.3,727.25,7
20111201|2011-09-13 14:30,13,728.55,730.6,725.35,725.35,32
20111201|2011-09-13 15:00,13,727.9,729.8,727.9,729.8,8
20111201|2011-09-13 15:30,13,728.55,728.55,728,728,4
20111201|2011-09-13 16:00,13,725.95,725.95,725.8,725.8,2
20111201|2011-09-13 17:00,14,723.1,723.1,723.1,723.1,1
20111201|2011-09-13 18:00,14,726,726.5,726,726.5,2
20111201|2011-09-13 18:30,14,725.95,726.5,725.95,726.5,6
20111201|2011-09-13 19:00,14,724.15,725.3,724.15,725.3,2
20111201|2011-09-13 19:30,14,728.45,729.7,727.45,728.95,24
20111201|2011-09-13 20:00,14,730,735.95,729.35,735,60
20111201|2011-09-13 20:30,14,732.85,735,732.85,734.5,6
20111201|2011-09-13 21:00,14,733,733.75,733,733.75,8
20111201|2011-09-13 21:30,14,734.1,734.1,728.55,730,24
20111201|2011-09-13 22:00,14,728.3,729,727.8,727.8,9
20111201|2011-09-13 22:30,14,726.35,726.35,725.95,725.95,4
20111201|2011-09-13 23:00,14,726.2,727.8,726.2,727.8,3
20111201|2011-09-14 00:00,14,727.1,727.1,725.35,725.35,2
20111201|2011-09-14 00:30,14,725.2,725.2,724,725.2,5
20111201|2011-09-14 01:00,14,725.65,726.5,725.2,726.5,11
20111201|2011-09-14 01:30,14,727,727,723.1,723.1,40
20111201|2011-09-14 02:00,14,724.1,724.1,720.05,722,70
20111201|2011-09-14 02:30,14,722.5,725.7,720.1,725.7,29
20111201|2011-09-14 03:00,14,724.7,726.2,723,723.7,46
20111201|2011-09-14 03:30,14,723.5,723.8,722.6,723.45,14
20111201|2011-09-14 04:00,14,722.6,722.75,722,722.75,43
20111201|2011-09-14 04:30,14,722.2,726.6,722,725.55,106
20111201|2011-09-14 05:00,14,725.25,725.9,725.1,725.35,8
20111201|2011-09-14 05:30,14,725.1,727.9,725.1,727.45,11
20111201|2011-09-14 06:00,14,728.55,729.35,724.55,725.25,35
20111201|2011-09-14 06:30,14,725.25,725.7,724.7,724.7,21
20111201|2011-09-14 07:00,14,723.65,725.65,720.1,724.4,152
20111201|2011-09-14 07:30,14,724,727.2,722.55,725,104
20111201|2011-09-14 08:00,14,724.25,725.25,722.85,724.55,92
20111201|2011-09-14 08:30,14,724.15,725.5,722.6,724.95,95
20111201|2011-09-14 09:00,14,724.65,724.65,720.2,721.6,178
20111201|2011-09-14 09:30,14,722.35,724.45,720.5,721.95,64
20111201|2011-09-14 10:00,14,721.75,722.2,720.85,720.85,24
20111201|2011-09-14 10:30,14,720.65,723.85,720.15,722.65,46
20111201|2011-09-14 11:00,14,722.65,724.5,722.65,723.6,58
20111201|2011-09-14 11:30,14,722.5,722.75,720.1,720.55,122
20111201|2011-09-14 12:00,14,720.5,722.4,720.1,722,37
20111201|2011-09-14 12:30,14,720.2,723.2,720.1,722.7,30
20111201|2011-09-14 13:00,14,722,723.9,722,723,9
20111201|2011-09-14 13:30,14,722,723,722,723,3
20111201|2011-09-14 14:00,14,722.85,725,722,722,30
20111201|2011-09-14 14:30,14,722.8,722.8,720.95,720.95,16
20111201|2011-09-14 15:00,14,721.85,722.6,720.65,722.6,4
20111201|2011-09-14 17:00,15,723.25,723.25,722.55,722.55,7
20111201|2011-09-14 17:30,15,723.05,723.05,723.05,723.05,1
20111201|2011-09-14 18:00,15,723.05,723.05,723,723,2
20111201|2011-09-14 19:00,15,725.05,726.7,723.25,725.35,14
20111201|2011-09-14 19:30,15,725.65,727,725.6,726.5,8
20111201|2011-09-14 20:00,15,726.2,726.2,724.75,725.05,15
20111201|2011-09-14 20:30,15,726,726,724.05,726,36
20111201|2011-09-14 21:00,15,726,729.05,726,729.05,15
20111201|2011-09-14 21:30,15,726.55,726.55,726.55,726.55,30
20111201|2011-09-14 22:00,15,728.7,729.1,728.7,729.1,2
20111201|2011-09-14 23:00,15,725.95,725.95,723.5,723.5,12
20111201|2011-09-14 23:30,15,724.4,724.4,724,724,2
20111201|2011-09-15 00:00,15,724,724.1,720,720,36
20111201|2011-09-15 00:30,15,720,722,716.5,722,97
20111201|2011-09-15 01:00,15,718.35,720.6,718,720.6,21
20111201|2011-09-15 01:30,15,722.95,722.95,718.55,719,25
20111201|2011-09-15 02:00,15,720,721.05,716.9,720.95,53
20111201|2011-09-15 02:30,15,722.55,722.55,718.55,720.85,38
20111201|2011-09-15 03:00,15,720.75,720.85,720.75,720.85,13
20111201|2011-09-15 03:30,15,720.5,720.5,717.9,718.6,38
20111201|2011-09-15 04:00,15,718.35,719.5,718.35,719.5,11
20111201|2011-09-15 04:30,15,718.8,720.25,718.8,720.25,7
20111201|2011-09-15 05:00,15,721.45,723.5,721,721,33
20111201|2011-09-15 05:30,15,721,721,718.65,718.65,30
20111201|2011-09-15 06:00,15,718.95,721.1,718.95,720.7,16
20111201|2011-09-15 06:30,15,720.05,723.05,719.4,720,42
20111201|2011-09-15 07:00,15,718.5,719.3,718.5,718.5,28
20111201|2011-09-15 07:30,15,719.3,719.9,714,715.85,234
20111201|2011-09-15 08:00,15,716,727.2,716,726,360
20111201|2011-09-15 08:30,15,726,726.8,725,726.05,124
20111201|2011-09-15 09:00,15,726.65,727.8,723,723,87
20111201|2011-09-15 09:30,15,723,723.55,719.2,720.65,166
20111201|2011-09-15 10:00,15,719.25,724.25,718.95,723.1,89
20111201|2011-09-15 10:30,15,723.2,723.2,719.9,720.45,54
20111201|2011-09-15 11:00,15,720.9,721,719.25,720.05,41
20111201|2011-09-15 11:30,15,720.6,725,720.6,724.8,95
20111201|2011-09-15 12:00,15,724.8,726,724.5,725.05,47
20111201|2011-09-15 12:30,15,725.3,725.65,724.45,725.6,14
20111201|2011-09-15 13:00,15,725.15,726,724.95,726,23
20111201|2011-09-15 13:30,15,725,726.6,725,726,20
20111201|2011-09-15 14:00,15,725.95,727.6,725.6,725.85,28
20111201|2011-09-15 14:30,15,727,728,725.55,728,25
20111201|2011-09-15 15:00,15,727.15,728,727.15,728,12
20111201|2011-09-15 15:30,15,727,727,726,726,18
20111201|2011-09-15 17:00,16,724.75,725.05,724.75,725.05,2
20111201|2011-09-15 19:30,16,725.05,725.05,724.2,725,8
20111201|2011-09-15 20:00,16,724.55,724.55,724.15,724.15,3
20111201|2011-09-15 20:30,16,724.05,724.05,724.05,724.05,2
20111201|2011-09-15 21:00,16,724,724,723.9,723.9,6
20111201|2011-09-15 21:30,16,723.9,724,723.5,723.8,9
20111201|2011-09-15 22:00,16,724,724.45,722.9,724.45,10
20111201|2011-09-15 22:30,16,724.35,724.7,724.35,724.7,2
20111201|2011-09-15 23:00,16,724.75,725,721,723.25,7
20111201|2011-09-16 00:30,16,721.1,721.65,720.05,720.05,10
20111201|2011-09-16 01:00,16,722,723.5,722,723.5,8
20111201|2011-09-16 01:30,16,723.45,728.35,723.45,728.35,41
20111201|2011-09-16 02:00,16,728.9,732.05,726.5,732,132
20111201|2011-09-16 02:30,16,732,737.55,732,737.5,131
20111201|2011-09-16 03:00,16,735.4,735.45,733.3,734.55,79
20111201|2011-09-16 03:30,16,734.2,735,733.4,735,41
20111201|2011-09-16 04:00,16,736.95,739,736.95,738.95,52
20111201|2011-09-16 04:30,16,736.55,741.5,736.55,741.5,81
20111201|2011-09-16 05:00,16,741,741.5,738,738.3,45
20111201|2011-09-16 05:30,16,738.5,741.8,738.5,740,31
20111201|2011-09-16 06:00,16,739.25,740,736.65,736.65,54
20111201|2011-09-16 06:30,16,736.8,739.1,735.5,738,28
20111201|2011-09-16 07:00,16,736.55,736.55,731.85,733.2,61
20111201|2011-09-16 07:30,16,734.2,734.8,732.65,733.15,14
20111201|2011-09-16 08:00,16,733.1,734.55,732,733.45,29
20111201|2011-09-16 08:30,16,733.15,737.15,733.15,735.4,61
20111201|2011-09-16 09:00,16,735.75,736.35,731.95,733,74
20111201|2011-09-16 09:30,16,733,733.4,727.5,729.15,136
20111201|2011-09-16 10:00,16,728.35,732.65,728.35,730.75,91
20111201|2011-09-16 10:30,16,730.45,731.05,730,731,23
20111201|2011-09-16 11:00,16,730,731,729.8,731,27
20111201|2011-09-16 11:30,16,732.2,734.75,730.7,732.5,82
20111201|2011-09-16 12:00,16,732.85,733.35,732.6,732.6,34
20111201|2011-09-16 12:30,16,732.65,733.35,731.75,732.75,18
20111201|2011-09-16 13:00,16,733.45,736,733.45,734.05,50
20111201|2011-09-16 13:30,16,734.45,734.45,733.4,733.4,2
20111201|2011-09-16 14:00,16,733.35,733.35,732.8,733.15,4
20111201|2011-09-16 14:30,16,732.75,733.9,730.9,731.6,37
20111201|2011-09-16 15:00,16,733.3,733.3,733.3,733.3,2
20111201|2011-09-16 15:30,16,733,733.05,733,733.05,2
20111201|2011-09-16 16:00,16,733.05,733.05,732.25,732.25,9
20111201|2011-09-18 17:00,19,731.2,731.65,731.2,731.6,4
20111201|2011-09-18 17:30,19,731.45,731.45,731.45,731.45,1
20111201|2011-09-18 18:30,19,732.6,736.2,732.6,735.4,10
20111201|2011-09-18 19:00,19,734.4,734.4,734.4,734.4,1
20111201|2011-09-18 19:30,19,732.65,732.65,732,732,6
20111201|2011-09-18 20:00,19,731.45,732.7,731.05,732.7,5
20111201|2011-09-18 20:30,19,731.5,731.5,731.5,731.5,1
20111201|2011-09-18 21:00,19,731.05,731.05,731,731,3
20111201|2011-09-18 22:30,19,731.1,731.1,731.1,731.1,1
20111201|2011-09-19 00:00,19,731,731.75,731,731.75,7
20111201|2011-09-19 00:30,19,731.7,731.7,731,731,15
20111201|2011-09-19 01:00,19,730.75,730.75,730.75,730.75,2
20111201|2011-09-19 01:30,19,730.55,730.8,730,730.05,62
20111201|2011-09-19 02:00,19,730.05,732.25,730,732.25,22
20111201|2011-09-19 02:30,19,732,732,729.05,729.05,43
20111201|2011-09-19 03:00,19,728.85,728.85,727,728,49
20111201|2011-09-19 03:30,19,727.1,729.85,726.15,726.15,67
20111201|2011-09-19 04:00,19,726.95,727.75,726.15,727.7,12
20111201|2011-09-19 04:30,19,727.15,728.55,727.15,728.55,11
20111201|2011-09-19 05:00,19,727.25,727.25,724.9,724.9,105
20111201|2011-09-19 05:30,19,724.05,727.45,724,727.35,94
20111201|2011-09-19 06:00,19,726.35,726.8,724.75,726.15,47
20111201|2011-09-19 06:30,19,725.6,725.6,723.5,723.55,116
20111201|2011-09-19 07:00,19,723.5,724.1,721.75,722.45,47
20111201|2011-09-19 07:30,19,723.5,725.35,722.4,725.35,35
20111201|2011-09-19 08:00,19,722.4,724,721.2,723.2,110
20111201|2011-09-19 08:30,19,721.9,721.9,714.6,716.25,238
20111201|2011-09-19 09:00,19,716.5,717.05,713.55,716,295
20111201|2011-09-19 09:30,19,716.45,717.2,710.25,711.5,234
20111201|2011-09-19 10:00,19,711.75,714.8,711.75,713.55,193
20111201|2011-09-19 10:30,19,713.1,714.8,711.5,714.05,53
20111201|2011-09-19 11:00,19,713.9,713.9,712.1,712.8,56
20111201|2011-09-19 11:30,19,712.8,713.9,712.05,712.05,148
20111201|2011-09-19 12:00,19,712.05,714.95,712.05,714.95,66
20111201|2011-09-19 12:30,19,713.45,713.45,713.2,713.3,17
20111201|2011-09-19 13:00,19,713.95,717,713.95,716.9,16
20111201|2011-09-19 13:30,19,717.15,717.5,714.9,714.9,31
20111201|2011-09-19 14:00,19,715.5,717,715.5,717,28
20111201|2011-09-19 14:30,19,716.2,719.3,714.2,714.2,27
20111201|2011-09-19 15:00,19,717,717,714.7,714.7,3
20111201|2011-09-19 15:30,19,715,715,715,715,2
20111201|2011-09-19 17:30,20,715.05,715.05,715.05,715.05,2
20111201|2011-09-19 18:00,20,715.1,715.1,715,715,5
20111201|2011-09-19 19:00,20,715.05,715.05,715.05,715.05,4
20111201|2011-09-19 19:30,20,716,716.95,716,716.95,4
20111201|2011-09-19 20:00,20,719.45,719.45,719.4,719.45,4
20111201|2011-09-19 20:30,20,719.5,719.5,717.85,717.85,8
20111201|2011-09-19 21:00,20,716.9,717.4,716.6,716.75,12
20111201|2011-09-19 21:30,20,717.6,717.6,717.6,717.6,1
20111201|2011-09-19 23:00,20,718.15,718.15,718.15,718.15,1
20111201|2011-09-19 23:30,20,717.65,718.5,717.65,718.5,2
20111201|2011-09-20 00:00,20,716.9,716.9,715.95,716,21
20111201|2011-09-20 00:30,20,716.85,717.6,716,716,10
20111201|2011-09-20 01:00,20,716.2,717.8,716,717.8,8
20111201|2011-09-20 01:30,20,719.55,719.6,716.4,716.4,4
20111201|2011-09-20 02:00,20,716.45,719.5,716.45,719.25,10
20111201|2011-09-20 02:30,20,720,722,719.5,721.45,77
20111201|2011-09-20 03:00,20,721.3,721.3,720,720,5
20111201|2011-09-20 03:30,20,720.35,722.05,720.35,721,73
20111201|2011-09-20 04:00,20,721.4,721.5,720.25,720.25,18
20111201|2011-09-20 04:30,20,721.25,724,721.25,723.5,49
20111201|2011-09-20 05:00,20,722.5,723.55,720.25,720.3,27
20111201|2011-09-20 05:30,20,721.15,721.25,718.9,718.9,36
20111201|2011-09-20 06:00,20,719,720.35,718.55,720.35,19
20111201|2011-09-20 06:30,20,720.3,721.95,720.05,721,91
20111201|2011-09-20 07:00,20,720,721,718.5,719.9,56
20111201|2011-09-20 07:30,20,718.65,722.05,718.5,718.5,178
20111201|2011-09-20 08:00,20,718.5,718.8,716.3,716.5,150
20111201|2011-09-20 08:30,20,716.55,717.05,715.1,716.1,72
20111201|2011-09-20 09:00,20,716.35,719.25,715.85,717.35,151
20111201|2011-09-20 09:30,20,717.7,720.45,716.35,717.25,115
20111201|2011-09-20 10:00,20,718,720,718,718.5,283
20111201|2011-09-20 10:30,20,718.8,720.5,718.6,719.85,68
20111201|2011-09-20 11:00,20,720.75,720.75,717.7,717.7,96
20111201|2011-09-20 11:30,20,718.25,718.65,717,717.85,86
20111201|2011-09-20 12:00,20,717.45,719.15,717.45,718.9,14
20111201|2011-09-20 12:30,20,719,719.8,719,719.35,45
20111201|2011-09-20 13:00,20,720.25,720.25,717.35,717.35,2
20111201|2011-09-20 13:30,20,716.25,718,716.25,718,3
20111201|2011-09-20 14:00,20,716.2,717.2,716.2,716.4,27
20111201|2011-09-20 14:30,20,715.75,717.4,715.75,717.4,17
20111201|2011-09-20 15:00,20,716.85,716.9,715.8,715.8,4
20111201|2011-09-20 15:30,20,716.5,717,716.5,717,3
20111201|2011-09-20 19:00,21,717.85,717.9,717.15,717.7,7
20111201|2011-09-20 19:30,21,717.9,717.9,717.9,717.9,1
20111201|2011-09-20 20:00,21,716.65,716.65,716.65,716.65,1
20111201|2011-09-20 21:00,21,716.55,719,716.55,719,5
20111201|2011-09-20 21:30,21,719.35,719.35,718.65,718.65,4
20111201|2011-09-20 22:00,21,718.85,720.8,718.85,720.8,8
20111201|2011-09-20 22:30,21,722.8,722.8,722.4,722.4,5
20111201|2011-09-21 00:00,21,722.35,722.35,722.35,722.35,1
20111201|2011-09-21 01:00,21,722.5,722.5,721.65,721.85,6
20111201|2011-09-21 01:30,21,722.35,723,722.35,722.95,6
20111201|2011-09-21 02:00,21,722.95,723.1,721.6,722,17
20111201|2011-09-21 02:30,21,720.45,722.45,720.45,722.45,9
20111201|2011-09-21 03:00,21,722.4,722.45,721.05,721.45,39
20111201|2011-09-21 03:30,21,719,719,718,718.45,6
20111201|2011-09-21 04:00,21,718.4,720.3,718.4,720.3,16
20111201|2011-09-21 04:30,21,721,722.45,720.5,720.5,33
20111201|2011-09-21 05:00,21,720.55,722.45,720.55,722.4,21
20111201|2011-09-21 05:30,21,721.05,721.8,720.5,720.5,46
20111201|2011-09-21 06:00,21,720,720,719.05,719.05,3
20111201|2011-09-21 06:30,21,719.95,719.95,716,716,27
20111201|2011-09-21 07:00,21,716.4,717.05,713.9,716.15,107
20111201|2011-09-21 07:30,21,715.15,718.5,715.15,718.5,44
20111201|2011-09-21 08:00,21,718.4,720.25,717.3,719,99
20111201|2011-09-21 08:30,21,719.35,720.25,716.35,716.4,101
20111201|2011-09-21 09:00,21,717.25,717.25,713.9,713.9,67
20111201|2011-09-21 09:30,21,712.95,716.2,707.1,711.25,653
20111201|2011-09-21 10:00,21,711.25,713.5,710.2,710.2,45
20111201|2011-09-21 10:30,21,710,711.5,709.15,710.5,108
20111201|2011-09-21 11:00,21,710.45,712.6,709.2,712.6,98
20111201|2011-09-21 11:30,21,711.95,715.1,711.95,713.75,178
20111201|2011-09-21 12:00,21,714.5,716.3,712,712.05,51
20111201|2011-09-21 12:30,21,712.25,712.25,710.25,710.85,38
20111201|2011-09-21 13:00,21,710.75,712,705.7,708.25,69
20111201|2011-09-21 13:30,21,708.85,709,700,705.1,372
20111201|2011-09-21 14:00,21,703.25,707.8,701.25,701.65,152
20111201|2011-09-21 14:30,21,701.5,701.5,693.5,695.2,498
20111201|2011-09-21 15:00,21,693.5,694.5,692,692,267
20111201|2011-09-21 15:30,21,692,692.75,692,692.25,86
20111201|2011-09-21 16:00,21,694.45,694.5,694,694,4
20111201|2011-09-21 17:00,22,695.4,695.4,695.4,695.4,1
20111201|2011-09-21 17:30,22,695.15,695.15,692.25,692.25,11
20111201|2011-09-21 18:00,22,692.45,694.9,692.25,694.9,23
20111201|2011-09-21 18:30,22,694.05,694.05,692,692,22
20111201|2011-09-21 19:00,22,692,692.7,692,692,51
20111201|2011-09-21 19:30,22,692.35,693.2,692,692,8
20111201|2011-09-21 20:00,22,692.1,692.45,685,691.25,387
20111201|2011-09-21 20:30,22,691.15,692.35,691,692,11
20111201|2011-09-21 21:00,22,691.2,692.85,689,691.2,30
20111201|2011-09-21 21:30,22,689.25,692.4,686.15,690.05,74
20111201|2011-09-21 22:00,22,688.65,689,687.55,689,28
20111201|2011-09-21 22:30,22,687,687.55,685.85,687.5,6
20111201|2011-09-21 23:00,22,689.95,690,687.85,689.5,47
20111201|2011-09-21 23:30,22,690.15,691,688.05,691,14
20111201|2011-09-22 00:00,22,690,690,690,690,1
20111201|2011-09-22 00:30,22,689,689.4,688,688,19
20111201|2011-09-22 01:00,22,688,689.95,685.4,688,188
20111201|2011-09-22 01:30,22,688.8,691.3,687.4,690,121
20111201|2011-09-22 02:00,22,689.4,689.4,684,687.4,194
20111201|2011-09-22 02:30,22,687.4,690.25,684,688,242
20111201|2011-09-22 03:00,22,687.55,687.55,670,674,468
20111201|2011-09-22 03:30,22,672.8,679,670.2,679,464
20111201|2011-09-22 04:00,22,679,682.7,672.45,674.5,123
20111201|2011-09-22 04:30,22,674.95,675,671.05,671.95,109
20111201|2011-09-22 05:00,22,672,672.4,662.15,665,396
20111201|2011-09-22 05:30,22,665.65,665.65,660.25,660.25,269
20111201|2011-09-22 06:00,22,660.25,667.9,659,665.75,405
20111201|2011-09-22 06:30,22,665.95,671.65,663.6,670,313
20111201|2011-09-22 07:00,22,669,670.95,662.95,664,167
20111201|2011-09-22 07:30,22,664,664,651.5,655.6,830
20111201|2011-09-22 08:00,22,656.3,659.75,653.05,658.1,452
20111201|2011-09-22 08:30,22,656.75,664,650.25,651.7,438
20111201|2011-09-22 09:00,22,651,664,650.25,658.85,276
20111201|2011-09-22 09:30,22,658.5,666.25,658.5,661.15,225
20111201|2011-09-22 10:00,22,660,663.6,657.5,659.35,235
20111201|2011-09-22 10:30,22,660.1,667.7,658.4,666,310
20111201|2011-09-22 11:00,22,661.25,665.8,660,663.55,95
20111201|2011-09-22 11:30,22,663.6,667.65,662.4,662.8,219
20111201|2011-09-22 12:00,22,663.75,664.15,655.85,657.9,184
20111201|2011-09-22 12:30,22,657,657,653.6,654.25,134
20111201|2011-09-22 13:00,22,654.25,659.05,652,657.05,157
20111201|2011-09-22 13:30,22,655.1,655.85,652,652,75
20111201|2011-09-22 14:00,22,651,652.95,646.1,650,94
20111201|2011-09-22 14:30,22,649.75,652.55,648.3,648.3,65
20111201|2011-09-22 15:00,22,648.45,653.7,648.45,653.7,8
20111201|2011-09-22 15:30,22,653.8,653.8,653.8,653.8,1
20111201|2011-09-22 16:00,22,653.65,653.65,647,647,46
20111201|2011-09-22 17:00,23,650,653.95,646,649.6,53
20111201|2011-09-22 17:30,23,648.05,656.85,648,652.1,15
20111201|2011-09-22 18:00,23,654.45,654.45,650,650,3
20111201|2011-09-22 18:30,23,648.4,656.65,647.9,653.3,30
20111201|2011-09-22 19:00,23,650.85,656.95,650.8,656.95,21
20111201|2011-09-22 19:30,23,655.75,660,655.05,659.1,57
20111201|2011-09-22 20:00,23,659.35,660.95,659.35,660.95,18
20111201|2011-09-22 20:30,23,650.8,652.15,642.35,646,173
20111201|2011-09-22 21:00,23,647.25,648.55,645,645,28
20111201|2011-09-22 21:30,23,645,651.35,643.85,651,12
20111201|2011-09-22 22:00,23,650.95,650.95,644.05,649.85,29
20111201|2011-09-22 22:30,23,647,649.85,647,649.85,19
20111201|2011-09-22 23:00,23,646.55,646.55,645,645,34
20111201|2011-09-22 23:30,23,644.85,645.85,643.6,644.25,59
20111201|2011-09-23 00:00,23,644.3,646.5,643.9,645.05,13
20111201|2011-09-23 00:30,23,644.95,648.9,643.35,643.55,148
20111201|2011-09-23 01:00,23,644,651.35,644,651.05,60
20111201|2011-09-23 01:30,23,651.2,656.1,649,654,87
20111201|2011-09-23 02:00,23,654,657.3,650.15,655,101
20111201|2011-09-23 02:30,23,652.8,653.65,652.5,653.65,213
20111201|2011-09-23 03:00,23,654,663,654,662.7,98
20111201|2011-09-23 03:30,23,663.4,667.1,659.8,665,239
20111201|2011-09-23 04:00,23,665,665,663,663,109
20111201|2011-09-23 04:30,23,663,663.55,655.75,656.3,176
20111201|2011-09-23 05:00,23,656.3,657.95,650,650.7,214
20111201|2011-09-23 05:30,23,650,650,642,642,227
20111201|2011-09-23 06:00,23,645,646.7,641.75,643.25,159
20111201|2011-09-23 06:30,23,643.55,647.2,643.2,645.7,227
20111201|2011-09-23 07:00,23,645.55,653,642.05,651.05,137
20111201|2011-09-23 07:30,23,653.4,656.55,647.95,652,294
20111201|2011-09-23 08:00,23,651.5,660,651.15,659.45,265
20111201|2011-09-23 08:30,23,658.55,663.5,655.15,658.7,327
20111201|2011-09-23 09:00,23,658.7,659.4,646.5,650.25,198
20111201|2011-09-23 09:30,23,650.15,653.55,643.5,643.5,224
20111201|2011-09-23 10:00,23,644,647.05,643.25,646,283
20111201|2011-09-23 10:30,23,647.4,647.4,640.55,641.35,515
20111201|2011-09-23 11:00,23,640.55,644.5,640.55,640.7,106
20111201|2011-09-23 11:30,23,640.65,643.9,640.05,642.2,234
20111201|2011-09-23 12:00,23,642.5,643.3,634.5,636.4,207
20111201|2011-09-23 12:30,23,636.7,643.2,634.5,637.3,89
20111201|2011-09-23 13:00,23,638.6,643.35,635.15,636,44
20111201|2011-09-23 13:30,23,637.5,637.5,635,635,19
20111201|2011-09-23 14:00,23,635.05,635.55,630,634.25,152
20111201|2011-09-23 14:30,23,634.05,635.15,629.5,635.15,109
20111201|2011-09-23 15:00,23,633.3,634,633.3,634,8
20111201|2011-09-23 15:30,23,636,637.5,636,636,13
20111201|2011-09-23 16:00,23,636,636,635.75,635.75,7
20111201|2011-09-25 17:00,26,645,645,635.15,636.75,25
20111201|2011-09-25 17:30,26,640,640,639.3,640,16
20111201|2011-09-25 18:00,26,643.9,649.75,637.55,649.7,15
20111201|2011-09-25 18:30,26,645,645,637.5,637.5,11
20111201|2011-09-25 19:00,26,636.3,636.3,633,633,29
20111201|2011-09-25 19:30,26,633,635.5,632.1,632.1,23
20111201|2011-09-25 20:00,26,632,636.7,630.25,630.25,50
20111201|2011-09-25 20:30,26,630.25,630.25,630.25,630.25,46
20111201|2011-09-25 21:00,26,630,630,625,625,116
20111201|2011-09-25 21:30,26,625,626.9,625,626.9,37
20111201|2011-09-25 22:00,26,625,625.85,625,625,23
20111201|2011-09-25 22:30,26,625,626.3,625,625,43
20111201|2011-09-25 23:00,26,625,625.2,623.1,623.1,41
20111201|2011-09-25 23:30,26,623.9,624.2,622.05,623,15
20111201|2011-09-26 00:00,26,621.75,621.75,620,620,79
20111201|2011-09-26 00:30,26,620,620,605.25,606.9,418
20111201|2011-09-26 01:00,26,607.25,616,605,608.5,98
20111201|2011-09-26 01:30,26,610.4,614.95,605,614.95,191
20111201|2011-09-26 02:00,26,612.6,621,609.15,620,452
20111201|2011-09-26 02:30,26,620,626.75,615.85,626.7,476
20111201|2011-09-26 03:00,26,624,632.95,624,626.1,355
20111201|2011-09-26 03:30,26,625.95,634.9,623.9,632,358
20111201|2011-09-26 04:00,26,632.35,632.45,625.5,626.6,130
20111201|2011-09-26 04:30,26,627.85,630,616.05,619.95,337
20111201|2011-09-26 05:00,26,620,624.9,620,624.9,72
20111201|2011-09-26 05:30,26,624.05,633,624.05,627.25,150
20111201|2011-09-26 06:00,26,628.25,640.2,628.25,640,296
20111201|2011-09-26 06:30,26,640,641.75,638,640,108
20111201|2011-09-26 07:00,26,639.35,641.8,631.6,633.5,176
20111201|2011-09-26 07:30,26,632.45,640,631.55,640,142
20111201|2011-09-26 08:00,26,638.45,641.8,630,630.5,329
20111201|2011-09-26 08:30,26,630.5,632.45,626,626,158
20111201|2011-09-26 09:00,26,626,632.75,622.05,631.5,423
20111201|2011-09-26 09:30,26,631.1,637.15,630.15,634.55,174
20111201|2011-09-26 10:00,26,634.85,636.75,634.25,635.5,301
20111201|2011-09-26 10:30,26,635.6,637.1,630.8,632.55,112
20111201|2011-09-26 11:00,26,631.5,631.95,623,630.4,147
20111201|2011-09-26 11:30,26,629.15,632,626.7,627.7,122
20111201|2011-09-26 12:00,26,627.4,627.45,625.05,625.2,67
20111201|2011-09-26 12:30,26,626.4,626.6,622.75,625.5,78
20111201|2011-09-26 13:00,26,625.85,629.55,625.6,627.25,113
20111201|2011-09-26 13:30,26,629.65,630,627.25,628.55,22
20111201|2011-09-26 14:00,26,627.25,631,627.25,629.95,36
20111201|2011-09-26 14:30,26,629.75,635.4,627.25,630.35,120
20111201|2011-09-26 15:00,26,632.7,632.7,632.7,632.7,2
20111201|2011-09-26 15:30,26,633.25,633.5,633,633,3
20111201|2011-09-26 19:00,27,630.05,630.05,625.05,628,19
20111201|2011-09-26 19:30,27,628.25,628.75,627.95,628.75,5
20111201|2011-09-26 20:00,27,628.65,631.1,628.55,631.1,15
20111201|2011-09-26 20:30,27,631.45,633,631.45,632,5
20111201|2011-09-26 21:00,27,632.35,632.35,632.35,632.35,1
20111201|2011-09-26 21:30,27,633.9,636.5,632.8,636.5,17
20111201|2011-09-26 22:00,27,636.5,636.5,636.5,636.5,1
20111201|2011-09-26 22:30,27,637,637,635.6,637,4
20111201|2011-09-26 23:00,27,640.15,640.15,634,634,8
20111201|2011-09-26 23:30,27,636,636,629,629,10
20111201|2011-09-27 00:00,27,628,632.65,628,630.5,13
20111201|2011-09-27 00:30,27,636.8,640.15,636.8,640.15,17
20111201|2011-09-27 01:00,27,641,643,641,643,23
20111201|2011-09-27 01:30,27,643.75,644,637,637.25,73
20111201|2011-09-27 02:00,27,640.75,644.65,638.35,643.45,92
20111201|2011-09-27 02:30,27,641.3,645,640,645,98
20111201|2011-09-27 03:00,27,645,649.35,644.75,649.35,54
20111201|2011-09-27 03:30,27,647,650,646.85,647.95,163
20111201|2011-09-27 04:00,27,647.6,654.8,647.6,652.8,192
20111201|2011-09-27 04:30,27,652.85,652.85,649.6,649.95,90
20111201|2011-09-27 05:00,27,651.1,652,647.5,647.9,94
20111201|2011-09-27 05:30,27,647.5,652,647.5,652,50
20111201|2011-09-27 06:00,27,652.85,655.05,652.5,653.5,113
20111201|2011-09-27 06:30,27,653.4,657.5,652.55,654.4,73
20111201|2011-09-27 07:00,27,653.6,653.7,650.95,652.65,137
20111201|2011-09-27 07:30,27,650.95,653.5,649.1,652.8,324
20111201|2011-09-27 08:00,27,652.95,659.9,648.1,658.6,428
20111201|2011-09-27 08:30,27,657.8,660,655.2,656,97
20111201|2011-09-27 09:00,27,659.05,660,655.2,656.5,105
20111201|2011-09-27 09:30,27,655.2,657.05,652.8,657.05,67
20111201|2011-09-27 10:00,27,657.55,658,654.75,654.8,108
20111201|2011-09-27 10:30,27,654,654,652,652,152
20111201|2011-09-27 11:00,27,653.15,654.6,651.45,651.5,88
20111201|2011-09-27 11:30,27,650.8,652.5,648,650,105
20111201|2011-09-27 12:00,27,650,650.5,649.25,650.45,22
20111201|2011-09-27 12:30,27,650.15,650.55,648,650.2,54
20111201|2011-09-27 13:00,27,650.6,655.85,650.6,653.05,70
20111201|2011-09-27 13:30,27,652.2,654.3,652.2,654,28
20111201|2011-09-27 14:00,27,654,654,649.55,649.55,37
20111201|2011-09-27 14:30,27,651.65,652.2,648.35,648.35,43
20111201|2011-09-27 15:00,27,648.35,649.9,648.3,649.9,4
20111201|2011-09-27 15:30,27,649.9,649.9,648.3,648.3,8
20111201|2011-09-27 16:00,27,648,648,648,648,1
20111201|2011-09-27 17:00,28,645.15,648.05,643.15,648.05,16
20111201|2011-09-27 18:30,28,647.95,650.95,647,647,23
20111201|2011-09-27 19:00,28,645,648.4,645,648.4,7
20111201|2011-09-27 19:30,28,648.45,649.05,647.25,647.25,25
20111201|2011-09-27 20:00,28,644.5,644.95,643.6,644.9,23
20111201|2011-09-27 20:30,28,642,642,641.25,641.65,14
20111201|2011-09-27 21:00,28,641.3,641.3,641.25,641.25,15
20111201|2011-09-27 21:30,28,644.3,644.5,642.3,642.3,5
20111201|2011-09-27 22:00,28,641.3,646.3,641.25,645.7,47
20111201|2011-09-27 22:30,28,644.05,644.05,644.05,644.05,2
20111201|2011-09-27 23:00,28,645.75,645.75,645.75,645.75,1
20111201|2011-09-27 23:30,28,644.45,646.5,644.45,646.5,6
20111201|2011-09-28 00:00,28,645.8,645.8,643.6,643.6,5
20111201|2011-09-28 00:30,28,643.5,643.5,641.25,641.25,8
20111201|2011-09-28 01:00,28,642.25,649.75,642.25,649.7,38
20111201|2011-09-28 01:30,28,650,656,650,656,58
20111201|2011-09-28 02:00,28,656,656,651.55,652.4,100
20111201|2011-09-28 02:30,28,651.6,656.3,651.6,654.1,28
20111201|2011-09-28 03:00,28,654.5,654.5,653,654.25,71
20111201|2011-09-28 03:30,28,654.25,654.25,649.6,653.95,120
20111201|2011-09-28 04:00,28,653.25,655.85,652.05,652.1,62
20111201|2011-09-28 04:30,28,652.5,655,651.2,654.75,35
20111201|2011-09-28 05:00,28,654.8,657,654.8,656,30
20111201|2011-09-28 05:30,28,654,654.05,653,654,20
20111201|2011-09-28 06:00,28,653.55,654,649,651.4,42
20111201|2011-09-28 06:30,28,650.95,653.8,646,646,70
20111201|2011-09-28 07:00,28,646.9,649.15,645.2,645.85,54
20111201|2011-09-28 07:30,28,645,648.8,644,644.4,46
20111201|2011-09-28 08:00,28,644,647.45,644,645.8,87
20111201|2011-09-28 08:30,28,644.55,648.1,642,642.25,97
20111201|2011-09-28 09:00,28,642.25,642.25,636.7,636.7,296
20111201|2011-09-28 09:30,28,636.7,644.9,635,643,229
20111201|2011-09-28 10:00,28,643.6,643.8,638.5,640.8,67
20111201|2011-09-28 10:30,28,641.5,643.55,640.75,643,219
20111201|2011-09-28 11:00,28,642.25,642.85,639.05,640.75,77
20111201|2011-09-28 11:30,28,639.5,639.5,633.15,634.1,114
20111201|2011-09-28 12:00,28,634.95,634.95,629,631.4,193
20111201|2011-09-28 12:30,28,632,633.25,629.4,629.5,84
20111201|2011-09-28 13:00,28,628.95,629.2,626,626.15,108
20111201|2011-09-28 13:30,28,626.65,628.05,625.4,628.05,17
20111201|2011-09-28 14:00,28,628.9,630.25,623.65,624.5,75
20111201|2011-09-28 14:30,28,624,626.55,618.65,624.3,80
20111201|2011-09-28 15:00,28,622,622.5,622,622.5,3
20111201|2011-09-28 15:30,28,622.5,622.5,620.35,620.35,7
20111201|2011-09-28 17:30,29,624.8,624.8,624.8,624.8,1
20111201|2011-09-28 18:00,29,620.75,621.8,620.5,620.5,10
20111201|2011-09-28 18:30,29,620.75,620.75,619,620,45
20111201|2011-09-28 19:00,29,620,620.6,618.5,620.6,15
20111201|2011-09-28 19:30,29,623.85,623.85,616,620,40
20111201|2011-09-28 20:00,29,619.5,621.8,619.5,620.1,27
20111201|2011-09-28 20:30,29,621,624,618.6,624,31
20111201|2011-09-28 21:00,29,625.05,625.4,621.65,622,38
20111201|2011-09-28 21:30,29,622.5,622.5,622.45,622.45,8
20111201|2011-09-28 22:00,29,623.35,625.45,622.8,622.8,13
20111201|2011-09-28 22:30,29,623.55,625.9,623.55,625.85,14
20111201|2011-09-28 23:00,29,626.75,626.9,625.9,626.9,9
20111201|2011-09-28 23:30,29,626.85,626.9,621.3,623.05,25
20111201|2011-09-29 00:00,29,625.8,625.8,622.05,622.85,11
20111201|2011-09-29 00:30,29,621.45,625,620.95,624.2,17
20111201|2011-09-29 01:00,29,624.7,625.6,623.8,624.4,21
20111201|2011-09-29 01:30,29,624.45,626.25,622.9,625.05,49
20111201|2011-09-29 02:00,29,625.05,630,624.55,625,105
20111201|2011-09-29 02:30,29,624.1,631.05,624.1,631,71
20111201|2011-09-29 03:00,29,631,631.45,626.5,628,58
20111201|2011-09-29 03:30,29,627,630.55,625.5,627.3,104
20111201|2011-09-29 04:00,29,626.15,626.15,623.7,623.7,33
20111201|2011-09-29 04:30,29,622.9,625,621,625,41
20111201|2011-09-29 05:00,29,625.4,625.5,622.85,622.85,30
20111201|2011-09-29 05:30,29,623.5,623.95,621.9,621.9,61
20111201|2011-09-29 06:00,29,621.3,623.25,617.35,617.35,232
20111201|2011-09-29 06:30,29,617.05,622.95,617.05,622.95,99
20111201|2011-09-29 07:00,29,620,625.95,620,622.75,128
20111201|2011-09-29 07:30,29,623.2,627.5,623.2,626,190
20111201|2011-09-29 08:00,29,624.15,629.1,621.1,626.3,123
20111201|2011-09-29 08:30,29,626.6,627.85,623.55,626.45,94
20111201|2011-09-29 09:00,29,623.9,628.2,623.9,623.9,149
20111201|2011-09-29 09:30,29,623.9,626.15,618.25,623.95,129
20111201|2011-09-29 10:00,29,624.25,626.9,621.5,623.9,60
20111201|2011-09-29 10:30,29,624.1,627.25,622,624.3,90
20111201|2011-09-29 11:00,29,623.05,626.8,621.6,624.7,98
20111201|2011-09-29 11:30,29,624.75,625.15,621.35,623.55,97
20111201|2011-09-29 12:00,29,621.7,626,620.75,624.3,68
20111201|2011-09-29 12:30,29,622.25,622.25,620.6,620.65,44
20111201|2011-09-29 13:00,29,622,622,619.65,622,75
20111201|2011-09-29 13:30,29,621.2,621.2,619.25,620,15
20111201|2011-09-29 14:00,29,619.4,621,619.1,621,7
20111201|2011-09-29 14:30,29,621.8,624.05,620.3,621.9,36
20111201|2011-09-29 15:00,29,620.35,621,620.25,621,10
20111201|2011-09-29 15:30,29,621,621,621,621,1
20111201|2011-09-29 16:00,29,620.6,620.6,620.6,620.6,1
20111201|2011-09-29 17:00,30,621.45,621.45,621.45,621.45,1
20111201|2011-09-29 17:30,30,623,623,623,623,1
20111201|2011-09-29 19:00,30,624.5,628.2,624.5,628,24
20111201|2011-09-29 19:30,30,628.2,628.2,625.85,625.85,43
20111201|2011-09-29 20:00,30,628,628,626.75,626.75,6
20111201|2011-09-29 20:30,30,624.1,626.2,623.55,626.15,16
20111201|2011-09-29 21:00,30,625.8,626.95,625.7,625.7,10
20111201|2011-09-29 21:30,30,625.5,626,625.5,626,3
20111201|2011-09-29 22:30,30,624.65,624.7,624.55,624.55,7
20111201|2011-09-29 23:00,30,625.85,625.85,625.85,625.85,4
20111201|2011-09-30 00:00,30,627.5,630.95,627.5,630.9,14
20111201|2011-09-30 00:30,30,630.5,633.45,630.5,633.45,32
20111201|2011-09-30 01:00,30,634.6,636,632.75,635.5,29
20111201|2011-09-30 01:30,30,635.4,636.25,633.45,635,51
20111201|2011-09-30 02:00,30,635.95,635.95,626.6,630.65,85
20111201|2011-09-30 02:30,30,631.15,632.95,631,631,19
20111201|2011-09-30 03:00,30,630.8,632,628,628.55,58
20111201|2011-09-30 03:30,30,628.15,630,628,629.5,55
20111201|2011-09-30 04:00,30,629.55,629.55,623.8,624,62
20111201|2011-09-30 04:30,30,625.75,625.75,616.8,620.4,115
20111201|2011-09-30 05:00,30,620,622.55,620,621.1,45
20111201|2011-09-30 05:30,30,621.05,621.05,616.55,617.6,290
20111201|2011-09-30 06:00,30,618,620.35,616.5,620.35,78
20111201|2011-09-30 06:30,30,620.55,623.05,619.05,619.05,43
20111201|2011-09-30 07:00,30,618.8,620.05,617.75,619.05,62
20111201|2011-09-30 07:30,30,619.9,620.05,613.55,613.55,208
20111201|2011-09-30 08:00,30,613.5,616.05,612.3,613,299
20111201|2011-09-30 08:30,30,613.95,616.5,612,615,203
20111201|2011-09-30 09:00,30,615,616,612,614.3,135
20111201|2011-09-30 09:30,30,614,616.2,610,610,164
20111201|2011-09-30 10:00,30,609,613.35,608.65,613.25,70
20111201|2011-09-30 10:30,30,613.2,616,612,612.3,137
20111201|2011-09-30 11:00,30,612.4,614.05,612.4,613,15
20111201|2011-09-30 11:30,30,613,617.45,611.2,614.35,220
20111201|2011-09-30 12:00,30,611.2,614,609.05,613,86
20111201|2011-09-30 12:30,30,613,614.35,612.1,614.35,27
20111201|2011-09-30 13:00,30,612.7,612.7,609,609,43
20111201|2011-09-30 13:30,30,609,610.5,609,610.35,23
20111201|2011-09-30 14:00,30,609,611.95,609,609,23
20111201|2011-09-30 14:30,30,609,610.8,608,608,36
20111201|2011-09-30 15:00,30,608,609.55,608,608.05,10
20111201|2011-09-30 15:30,30,611.3,614.5,611.3,611.75,6
20111201|2011-09-30 16:00,30,613.6,613.6,613.6,613.6,1
20111201|2011-10-02 17:00,3,610,613,608.4,613,31
20111201|2011-10-02 17:30,3,610,610,610,610,2
20111201|2011-10-02 18:00,3,611.95,615.45,611.95,615.45,5
20111201|2011-10-02 18:30,3,611.45,611.45,611,611,7
20111201|2011-10-02 19:00,3,610.5,612.5,607.65,607.95,52
20111201|2011-10-02 19:30,3,607.65,608,604.25,605.9,88
20111201|2011-10-02 20:00,3,605.35,608.55,604.25,608.55,31
20111201|2011-10-02 20:30,3,608.5,608.5,605.5,605.5,5
20111201|2011-10-02 21:00,3,605.55,606.9,605.55,606.9,2
20111201|2011-10-02 21:30,3,606.65,606.65,605.55,605.55,12
20111201|2011-10-02 22:00,3,606,606,605.25,605.25,9
20111201|2011-10-02 22:30,3,604.5,604.5,603.2,603.85,49
20111201|2011-10-02 23:00,3,604.1,604.1,603.15,603.15,5
20111201|2011-10-02 23:30,3,603.75,603.75,603.75,603.75,8
20111201|2011-10-03 00:00,3,603.8,603.8,602.5,603.5,42
20111201|2011-10-03 00:30,3,604.85,607,604,607,59
20111201|2011-10-03 01:00,3,606,607.5,606,606.5,19
20111201|2011-10-03 01:30,3,606.85,608.25,606.85,608.25,38
20111201|2011-10-03 02:00,3,608.95,608.95,607.9,607.9,14
20111201|2011-10-03 02:30,3,607.75,608.45,607.4,608.45,27
20111201|2011-10-03 03:00,3,608.5,611,607.85,610,77
20111201|2011-10-03 03:30,3,610.5,610.7,606,606,165
20111201|2011-10-03 04:00,3,606,607.5,605,607.05,92
20111201|2011-10-03 04:30,3,607.5,607.75,602,602,86
20111201|2011-10-03 05:00,3,602,604,602,602.8,30
20111201|2011-10-03 05:30,3,602.75,608.05,602.35,608,101
20111201|2011-10-03 06:00,3,607.45,609.55,607.2,608.25,50
20111201|2011-10-03 06:30,3,608.6,611,608.5,610.95,24
20111201|2011-10-03 07:00,3,610.15,611.45,606.5,607.35,160
20111201|2011-10-03 07:30,3,606.8,606.8,598.5,599.1,309
20111201|2011-10-03 08:00,3,598.5,599.6,595.5,597.15,232
20111201|2011-10-03 08:30,3,598,598.45,587.85,588.15,310
20111201|2011-10-03 09:00,3,588.65,598.3,588,595.55,451
20111201|2011-10-03 09:30,3,594.95,595.8,590,595.75,229
20111201|2011-10-03 10:00,3,593.95,594.6,589.55,593.75,156
20111201|2011-10-03 10:30,3,592.75,596.7,592,595.25,101
20111201|2011-10-03 11:00,3,595.2,596.8,593,594.05,74
20111201|2011-10-03 11:30,3,593.05,595.4,590.4,595.05,177
20111201|2011-10-03 12:00,3,595,595.65,588.45,588.45,50
20111201|2011-10-03 12:30,3,591.45,591.45,587.45,590.4,55
20111201|2011-10-03 13:00,3,590.05,590.25,587.8,587.8,6
20111201|2011-10-03 13:30,3,588.55,591.3,587.5,590.2,78
20111201|2011-10-03 14:00,3,590.75,590.75,587.55,587.55,5
20111201|2011-10-03 14:30,3,587.75,592.5,587.5,587.5,48
20111201|2011-10-03 15:00,3,586.45,586.5,583,585.4,92
20111201|2011-10-03 15:30,3,585.4,586.2,584.8,584.8,9
20111201|2011-10-03 16:00,3,586.7,586.7,586.7,586.7,1
20111201|2011-10-03 17:30,4,590.4,590.4,586.95,587,10
20111201|2011-10-03 18:00,4,587.95,588,587.95,588,12
20111201|2011-10-03 18:30,4,588.5,588.5,585.85,587.5,10
20111201|2011-10-03 19:00,4,587.2,588.9,586,586,7
20111201|2011-10-03 19:30,4,586,586.35,584.8,584.85,24
20111201|2011-10-03 20:00,4,585,586.95,584.75,586.95,13
20111201|2011-10-03 20:30,4,589.25,590.8,589.25,590.8,11
20111201|2011-10-03 21:00,4,589.75,590,589.75,590,4
20111201|2011-10-03 21:30,4,590.5,590.5,590.5,590.5,1
20111201|2011-10-03 22:00,4,590.55,590.55,590,590,3
20111201|2011-10-03 22:30,4,590,590,590,590,2
20111201|2011-10-03 23:00,4,588.55,588.55,587.2,587.2,6
20111201|2011-10-03 23:30,4,587.9,588.25,585.85,585.85,15
20111201|2011-10-04 00:00,4,586.95,587,586.95,587,3
20111201|2011-10-04 00:30,4,587.35,588.4,587.35,587.5,7
20111201|2011-10-04 01:00,4,588,591.05,587.25,589.85,35
20111201|2011-10-04 01:30,4,589.8,590.75,589.5,590.75,35
20111201|2011-10-04 02:00,4,590.9,594.1,589.7,589.7,77
20111201|2011-10-04 02:30,4,589.5,590.7,585.55,586.9,118
20111201|2011-10-04 03:00,4,587.35,590.5,585.9,589.2,105
20111201|2011-10-04 03:30,4,589.2,593.05,589.05,590.8,91
20111201|2011-10-04 04:00,4,590.25,594,590.1,591.4,59
20111201|2011-10-04 04:30,4,591.3,593.15,591.3,592.2,57
20111201|2011-10-04 05:00,4,592.15,595.5,591.7,592.95,104
20111201|2011-10-04 05:30,4,592.95,592.95,590.8,590.8,25
20111201|2011-10-04 06:00,4,591.4,592.2,589.25,591.45,23
20111201|2011-10-04 06:30,4,591.75,592,586,586.3,102
20111201|2011-10-04 07:00,4,587.9,588.6,586.2,588.6,153
20111201|2011-10-04 07:30,4,588.95,591.95,588,590,189
20111201|2011-10-04 08:00,4,589.5,590.5,588,588.4,258
20111201|2011-10-04 08:30,4,588.6,589.95,580.95,581.95,280
20111201|2011-10-04 09:00,4,582,583.25,576.85,578.05,526
20111201|2011-10-04 09:30,4,578.25,582,577.95,579.95,226
20111201|2011-10-04 10:00,4,579.95,581.8,565.5,568,790
20111201|2011-10-04 10:30,4,567.25,568,560.8,560.8,440
20111201|2011-10-04 11:00,4,562.6,568,562.05,565.5,231
20111201|2011-10-04 11:30,4,564.85,571.3,561.5,561.5,340
20111201|2011-10-04 12:00,4,564.75,564.8,555.5,555.55,199
20111201|2011-10-04 12:30,4,555.5,556.1,551,551.55,118
20111201|2011-10-04 13:00,4,551.95,553.8,547.2,549.2,92
20111201|2011-10-04 13:30,4,549.25,549.5,543.2,548,157
20111201|2011-10-04 14:00,4,548.35,550,543.2,547.25,209
20111201|2011-10-04 14:30,4,549.6,555,547.05,552.8,123
20111201|2011-10-04 15:00,4,555,565,554.95,564,90
20111201|2011-10-04 15:30,4,565.85,566,565,565.75,8
20111201|2011-10-04 16:00,4,566.6,567.95,566.6,567.95,10
20111201|2011-10-04 17:00,5,569.5,570.25,568,568,35
20111201|2011-10-04 17:30,5,569.5,569.65,568.95,569.65,11
20111201|2011-10-04 18:00,5,568.05,570,568.05,569.5,21
20111201|2011-10-04 18:30,5,569.5,579.05,569.5,576.5,23
20111201|2011-10-04 19:00,5,574,576.5,572,576.5,33
20111201|2011-10-04 19:30,5,573,573,572.6,572.6,5
20111201|2011-10-04 20:00,5,570.1,570.1,565.05,565.05,33
20111201|2011-10-04 20:30,5,567.45,567.45,561,563.35,15
20111201|2011-10-04 21:00,5,561.15,563.35,561.15,563.35,5
20111201|2011-10-04 21:30,5,561.05,561.85,560.8,561.1,9
20111201|2011-10-04 22:00,5,562,562,560.25,560.25,11
20111201|2011-10-04 23:00,5,560.15,563.5,558.65,562.15,11
20111201|2011-10-04 23:30,5,561.95,561.95,560.55,560.55,2
20111201|2011-10-05 00:00,5,562.55,562.55,561.5,561.5,5
20111201|2011-10-05 00:30,5,561.75,561.75,561.75,561.75,1
20111201|2011-10-05 01:00,5,559.3,562.9,558.65,560.65,50
20111201|2011-10-05 01:30,5,562,567.75,562,567,45
20111201|2011-10-05 02:00,5,567.5,568,566,567.35,43
20111201|2011-10-05 02:30,5,567.9,568.95,565.25,568.35,92
20111201|2011-10-05 03:00,5,568,571,567,567.05,108
20111201|2011-10-05 03:30,5,566,567.1,561,561.5,82
20111201|2011-10-05 04:00,5,562.95,563.75,552,552.05,64
20111201|2011-10-05 04:30,5,553.1,559.65,552.65,559.65,47
20111201|2011-10-05 05:00,5,559,561.9,557.95,561.2,78
20111201|2011-10-05 05:30,5,562.6,562.6,557.3,557.55,52
20111201|2011-10-05 06:00,5,557.55,564.5,557.1,564.5,52
20111201|2011-10-05 06:30,5,562.3,562.3,552.3,553,126
20111201|2011-10-05 07:00,5,553.65,560,553.6,558.5,200
20111201|2011-10-05 07:30,5,556.8,558.95,548.75,549.5,164
20111201|2011-10-05 08:00,5,549.7,555.2,549.5,552.35,263
20111201|2011-10-05 08:30,5,550.45,550.45,535,540.65,594
20111201|2011-10-05 09:00,5,539.05,546.1,537.55,543.25,129
20111201|2011-10-05 09:30,5,543.25,545.4,539,540.2,246
20111201|2011-10-05 10:00,5,539.8,540.65,538,540.65,223
20111201|2011-10-05 10:30,5,541,556.75,541,555.7,381
20111201|2011-10-05 11:00,5,555.75,557.1,552.5,554.65,136
20111201|2011-10-05 11:30,5,555.6,574.55,554.75,571.55,410
20111201|2011-10-05 12:00,5,571.55,576.3,565.05,566.25,207
20111201|2011-10-05 12:30,5,566.25,567.6,562.4,567.6,54
20111201|2011-10-05 13:00,5,566.5,575.5,564.8,573.75,77
20111201|2011-10-05 13:30,5,571.9,572.9,568.9,572.5,43
20111201|2011-10-05 14:00,5,571.3,573.35,570,573.35,41
20111201|2011-10-05 14:30,5,573.4,574.1,570.8,572,53
20111201|2011-10-05 15:00,5,572.8,576,572.8,576,13
20111201|2011-10-05 15:30,5,574.55,575.05,574.55,575,3
20111201|2011-10-05 17:00,6,575.95,576,575.95,576,8
20111201|2011-10-05 17:30,6,576,576,571.05,571.05,3
20111201|2011-10-05 18:30,6,572.05,572.1,572.05,572.05,4
20111201|2011-10-05 19:00,6,573.85,580,573.85,577.9,76
20111201|2011-10-05 19:30,6,578.55,589,578.55,586.4,99
20111201|2011-10-05 20:00,6,586.05,588,586.05,588,54
20111201|2011-10-05 20:30,6,587.7,589.95,587.7,589,23
20111201|2011-10-05 21:00,6,588.25,588.25,587.3,587.3,12
20111201|2011-10-05 21:30,6,588.75,590,587.2,587.2,21
20111201|2011-10-05 22:00,6,587.2,587.2,584.15,584.15,5
20111201|2011-10-05 23:30,6,585.95,586.6,584,584.4,4
20111201|2011-10-06 00:00,6,585.4,586.65,585.4,586.6,12
20111201|2011-10-06 00:30,6,586.95,589.4,586.95,588.35,18
20111201|2011-10-06 01:00,6,589.5,589.85,587.9,588.5,74
20111201|2011-10-06 01:30,6,589,599.75,589,595.4,743
20111201|2011-10-06 02:00,6,596.95,598.35,589.95,592.35,177
20111201|2011-10-06 02:30,6,592.95,593,590.8,593,57
20111201|2011-10-06 03:00,6,592.4,598.65,592.2,598,129
20111201|2011-10-06 03:30,6,598.45,599.7,595.45,596,77
20111201|2011-10-06 04:00,6,595.95,597.45,595.9,596.85,32
20111201|2011-10-06 04:30,6,596.85,597.55,595.8,597,20
20111201|2011-10-06 05:00,6,595.5,597.5,594.4,597.45,55
20111201|2011-10-06 05:30,6,597,597,591,593.15,73
20111201|2011-10-06 06:00,6,593,595.75,593,595.5,79
20111201|2011-10-06 06:30,6,594.55,595.7,588.1,589,124
20111201|2011-10-06 07:00,6,590.65,598.15,584.9,593,163
20111201|2011-10-06 07:30,6,593,593.45,590,592.4,135
20111201|2011-10-06 08:00,6,592.05,592.05,581.65,588.3,204
20111201|2011-10-06 08:30,6,588.3,589.7,583,585.7,110
20111201|2011-10-06 09:00,6,585.85,599.7,585.85,598.3,208
20111201|2011-10-06 09:30,6,599.05,599.7,583.5,586.75,317
20111201|2011-10-06 10:00,6,588.35,594.5,587.45,589.05,82
20111201|2011-10-06 10:30,6,589,595,589,595,53
20111201|2011-10-06 11:00,6,595,595.75,593.2,595.75,31
20111201|2011-10-06 11:30,6,595.5,599.85,594.7,597.5,70
20111201|2011-10-06 12:00,6,599.45,604,599,602,126
20111201|2011-10-06 12:30,6,602.05,605,602,604.8,81
20111201|2011-10-06 13:00,6,604,607,604,606.8,30
20111201|2011-10-06 13:30,6,606,606,603.3,604,21
20111201|2011-10-06 14:00,6,605.85,607.75,605.7,605.7,49
20111201|2011-10-06 14:30,6,605,606.55,603,606.55,21
20111201|2011-10-06 15:00,6,606.55,606.55,605.75,605.75,3
20111201|2011-10-06 15:30,6,605.75,606.8,605.75,606.8,6
20111201|2011-10-06 16:00,6,607,607,605.15,605.25,4
20111201|2011-10-06 17:00,7,605,605,605,605,2
20111201|2011-10-06 19:00,7,606.85,607.9,606.8,607.9,19
20111201|2011-10-06 19:30,7,605.05,606,605.05,606,2
20111201|2011-10-06 20:00,7,605.1,607,605,607,20
20111201|2011-10-06 21:00,7,608,609.75,606.2,609.75,35
20111201|2011-10-06 21:30,7,609.7,609.75,607.8,608.85,47
20111201|2011-10-06 22:00,7,608,610.5,608,610.5,22
20111201|2011-10-06 22:30,7,610.5,612,610,612,20
20111201|2011-10-06 23:00,7,611.5,611.5,610.85,611,5
20111201|2011-10-06 23:30,7,611,611,609,609,21
20111201|2011-10-07 00:00,7,608,608,608,608,2
20111201|2011-10-07 00:30,7,608.05,611,608.05,611,3
20111201|2011-10-07 01:00,7,609,612,608.85,612,20
20111201|2011-10-07 01:30,7,611,611,608,608,22
20111201|2011-10-07 02:00,7,608,608,597.85,598.55,165
20111201|2011-10-07 02:30,7,598.75,601,598.75,600.25,46
20111201|2011-10-07 03:00,7,599.9,602.2,598.55,601.25,28
20111201|2011-10-07 03:30,7,600.5,601.35,597,597,54
20111201|2011-10-07 04:00,7,597.8,599,597,597.7,25
20111201|2011-10-07 04:30,7,598.35,598.95,597.05,598.95,14
20111201|2011-10-07 05:00,7,598.05,598.15,598.05,598.15,6
20111201|2011-10-07 05:30,7,598.35,599.1,598.15,598.95,37
20111201|2011-10-07 06:00,7,599.95,600,598.5,599.45,36
20111201|2011-10-07 06:30,7,599.25,603.05,599.25,603.05,129
20111201|2011-10-07 07:00,7,603,603.05,601.4,601.4,29
20111201|2011-10-07 07:30,7,601,619,601,609.95,346
20111201|2011-10-07 08:00,7,611,611.45,607.45,609.65,100
20111201|2011-10-07 08:30,7,609.55,610.55,602.2,603.8,184
20111201|2011-10-07 09:00,7,603.15,609.5,602,609.5,160
20111201|2011-10-07 09:30,7,609.75,610.45,607.5,607.85,30
20111201|2011-10-07 10:00,7,606.75,608.1,600.75,603.25,106
20111201|2011-10-07 10:30,7,603.65,604.9,600.75,602,77
20111201|2011-10-07 11:00,7,600.4,601.15,591.5,598.35,207
20111201|2011-10-07 11:30,7,597.5,598.8,584.1,586.05,181
20111201|2011-10-07 12:00,7,585.65,593.7,584.25,593.35,110
20111201|2011-10-07 12:30,7,592.8,594.35,590.5,594.35,29
20111201|2011-10-07 13:00,7,594.65,599.1,589,590,73
20111201|2011-10-07 13:30,7,591.7,591.7,589.8,589.8,2
20111201|2011-10-07 14:00,7,591.55,591.55,590,591.4,16
20111201|2011-10-07 14:30,7,590.8,591.95,589,590.4,21
20111201|2011-10-07 15:00,7,590,590,590,590,1
20111201|2011-10-07 15:30,7,591,591,589.5,589.5,3
20111201|2011-10-07 16:00,7,589.75,589.75,589.75,589.75,1
20111201|2011-10-09 17:00,10,584,585.85,581.5,585.85,23
20111201|2011-10-09 17:30,10,586,589.45,586,589.45,4
20111201|2011-10-09 19:00,10,590,591,590,591,5
20111201|2011-10-09 19:30,10,592,595.95,592,595.95,2
20111201|2011-10-09 20:00,10,597,604.95,597,600.5,16
20111201|2011-10-10 00:00,10,600.4,600.4,600.4,600.4,1
20111201|2011-10-10 01:00,10,601.35,601.35,595,595,3
20111201|2011-10-10 01:30,10,596.05,600.6,596.05,600.6,7
20111201|2011-10-10 02:00,10,599.05,605,599.05,601.5,72
20111201|2011-10-10 02:30,10,600.5,605,600.3,605,39
20111201|2011-10-10 03:00,10,604.95,617.35,604.95,617.35,330
20111201|2011-10-10 03:30,10,616.5,616.5,612.95,612.95,76
20111201|2011-10-10 04:00,10,611.9,613.45,609.3,613.45,30
20111201|2011-10-10 04:30,10,612.8,615,612.8,614.6,20
20111201|2011-10-10 05:00,10,614.6,620,614.6,619.5,58
20111201|2011-10-10 05:30,10,617.5,618.55,612.75,612.75,65
20111201|2011-10-10 06:00,10,612.8,615,612.5,612.85,67
20111201|2011-10-10 06:30,10,612.5,612.55,610,610.55,45
20111201|2011-10-10 07:00,10,612.45,616.2,612.45,615,70
20111201|2011-10-10 07:30,10,615,615.55,610.8,612.05,103
20111201|2011-10-10 08:00,10,612.4,614.85,611.7,613.35,54
20111201|2011-10-10 08:30,10,614.8,615,610,613.25,81
20111201|2011-10-10 09:00,10,613.05,617.05,612.25,616.8,45
20111201|2011-10-10 09:30,10,617,618,615.4,616.4,35
20111201|2011-10-10 10:00,10,616.8,616.8,610.6,613.05,57
20111201|2011-10-10 10:30,10,612.55,617.75,612.55,615.15,64
20111201|2011-10-10 11:00,10,614.95,614.95,612,613.35,66
20111201|2011-10-10 11:30,10,612.55,615.15,611.4,615.15,37
20111201|2011-10-10 12:00,10,614.45,615.15,614,614.15,14
20111201|2011-10-10 12:30,10,614.6,614.95,613.45,613.5,9
20111201|2011-10-10 13:00,10,613.95,614.7,612.65,614.7,48
20111201|2011-10-10 13:30,10,614.7,614.7,612.55,613.4,14
20111201|2011-10-10 14:00,10,614.3,614.3,612.35,612.8,11
20111201|2011-10-10 14:30,10,614.35,615.95,614.35,615.95,15
20111201|2011-10-10 15:00,10,616,616.15,616,616.15,3
20111201|2011-10-10 15:30,10,616,616,615.5,615.5,5
20111201|2011-10-10 17:00,11,619,619,615.5,615.5,17
20111201|2011-10-10 18:30,11,616,616,616,616,6
20111201|2011-10-10 19:00,11,616,616,615.15,615.8,14
20111201|2011-10-10 19:30,11,615.05,616,615.05,616,16
20111201|2011-10-10 20:00,11,616.05,616.05,614.1,616,27
20111201|2011-10-10 20:30,11,616,616.15,615.95,616.15,9
20111201|2011-10-10 21:30,11,615.5,615.5,613.5,613.5,4
20111201|2011-10-10 22:00,11,613.05,613.05,613.05,613.05,3
20111201|2011-10-10 23:00,11,614.95,614.95,614.95,614.95,3
20111201|2011-10-10 23:30,11,614.55,614.55,614,614.3,25
20111201|2011-10-11 00:00,11,614.3,614.3,614.3,614.3,16
20111201|2011-10-11 00:30,11,615.85,616,612.85,614,25
20111201|2011-10-11 01:00,11,613.35,613.35,609,609,25
20111201|2011-10-11 01:30,11,609.05,611.7,609.05,611.7,7
20111201|2011-10-11 02:00,11,612.5,613.75,612.5,613.75,13
20111201|2011-10-11 02:30,11,612,612,609,609.5,29
20111201|2011-10-11 03:00,11,611.2,611.3,609.5,610.2,36
20111201|2011-10-11 03:30,11,609.5,609.5,600,601.8,158
20111201|2011-10-11 04:00,11,601.8,604.5,600.2,600.2,65
20111201|2011-10-11 04:30,11,600.1,603.65,599.9,602,29
20111201|2011-10-11 05:00,11,602.65,604.65,601.7,601.7,15
20111201|2011-10-11 05:30,11,600.8,603.55,600.75,603.55,8
20111201|2011-10-11 06:00,11,603.4,607.1,602.55,605.75,66
20111201|2011-10-11 06:30,11,606.4,608.05,603.7,603.7,71
20111201|2011-10-11 07:00,11,603.5,605.2,601.6,603.95,60
20111201|2011-10-11 07:30,11,602.45,604.7,597.85,600.8,80
20111201|2011-10-11 08:00,11,601.5,604.9,601.5,604.8,123
20111201|2011-10-11 08:30,11,605.6,607.8,605.4,606.35,61
20111201|2011-10-11 09:00,11,607,607.9,605.05,606.75,66
20111201|2011-10-11 09:30,11,606.1,607.1,604.2,604.45,48
20111201|2011-10-11 10:00,11,604.1,604.1,602.5,603.25,27
20111201|2011-10-11 10:30,11,603.4,606.5,603.4,606.5,11
20111201|2011-10-11 11:00,11,607.2,607.2,605.75,605.75,11
20111201|2011-10-11 11:30,11,605.65,605.65,602.5,605.2,54
20111201|2011-10-11 12:00,11,606.5,606.75,605,605.3,21
20111201|2011-10-11 12:30,11,603.35,606.95,602.45,603.6,65
20111201|2011-10-11 13:00,11,604.65,605.5,603.5,603.5,9
20111201|2011-10-11 13:30,11,603.05,604.6,603.05,604.6,2
20111201|2011-10-11 14:00,11,605.5,606.5,605.05,606.45,11
20111201|2011-10-11 14:30,11,605.65,607.6,603.2,607.4,38
20111201|2011-10-11 15:00,11,607.7,609,605.55,605.55,13
20111201|2011-10-11 15:30,11,605.95,606,605,605,8
20111201|2011-10-11 16:00,11,603.2,603.2,602.3,602.3,3
20111201|2011-10-11 17:30,12,603.95,605.1,603.7,603.7,7
20111201|2011-10-11 18:00,12,606.85,607,606.85,607,9
20111201|2011-10-11 19:00,12,607.95,607.95,607.75,607.9,16
20111201|2011-10-11 19:30,12,607,609,606.95,609,15
20111201|2011-10-11 20:00,12,608.05,608.05,605.3,607.5,11
20111201|2011-10-11 20:30,12,608,608,603.3,603.5,18
20111201|2011-10-11 21:00,12,606.25,608.8,606.25,608.8,12
20111201|2011-10-11 22:00,12,608.5,610,608.5,610,24
20111201|2011-10-11 22:30,12,609.45,609.5,609.45,609.5,14
20111201|2011-10-11 23:00,12,609.2,609.4,608.3,609,24
20111201|2011-10-11 23:30,12,608.1,608.2,607.9,607.9,21
20111201|2011-10-12 00:00,12,608.2,608.2,608.2,608.2,29
20111201|2011-10-12 01:00,12,607.15,608.55,607.15,608.55,18
20111201|2011-10-12 01:30,12,608.95,610,608.5,609,34
20111201|2011-10-12 02:00,12,610,610,607.85,609.35,19
20111201|2011-10-12 02:30,12,608.45,609.5,608.45,609.5,8
20111201|2011-10-12 03:00,12,609.5,614.05,609.05,612.75,124
20111201|2011-10-12 03:30,12,612.15,617.8,612.1,613.5,234
20111201|2011-10-12 04:00,12,613.7,616,613.65,615,36
20111201|2011-10-12 04:30,12,615.45,615.45,612,612,50
20111201|2011-10-12 05:00,12,612.95,615.3,611.2,611.2,72
20111201|2011-10-12 05:30,12,610.55,610.55,606.5,609.45,70
20111201|2011-10-12 06:00,12,610.45,610.5,608.4,609.5,10
20111201|2011-10-12 06:30,12,610.55,610.65,606.75,607,79
20111201|2011-10-12 07:00,12,607.45,612.05,607.45,611.5,69
20111201|2011-10-12 07:30,12,610.5,614.5,610.1,611.65,64
20111201|2011-10-12 08:00,12,611,613.4,610.05,613.4,120
20111201|2011-10-12 08:30,12,612.4,613,607.2,611.4,79
20111201|2011-10-12 09:00,12,612.5,615.4,611.55,613,49
20111201|2011-10-12 09:30,12,613.2,615.45,610.4,613,152
20111201|2011-10-12 10:00,12,613.4,613.4,610.5,610.8,63
20111201|2011-10-12 10:30,12,610.3,610.6,609.4,610,40
20111201|2011-10-12 11:00,12,608.7,609.3,607.2,609.2,41
20111201|2011-10-12 11:30,12,609.95,611.2,609.95,611,30
20111201|2011-10-12 12:00,12,611.2,612.75,610.65,612,52
20111201|2011-10-12 12:30,12,612.9,613.45,609.75,609.75,26
20111201|2011-10-12 13:00,12,609.8,611.25,608.25,610.65,49
20111201|2011-10-12 13:30,12,610.7,611,610.2,610.2,6
20111201|2011-10-12 14:00,12,609.65,610.55,609.3,610.55,15
20111201|2011-10-12 14:30,12,611.3,612.55,609.1,609.1,41
20111201|2011-10-12 17:00,13,609.2,609.2,609.2,609.2,1
20111201|2011-10-12 17:30,13,609.95,609.95,609.9,609.9,2
20111201|2011-10-12 18:00,13,611,611,611,611,1
20111201|2011-10-12 19:00,13,612,612.1,612,612,3
20111201|2011-10-12 19:30,13,612.45,617.95,612.45,617.9,25
20111201|2011-10-12 20:00,13,617,618,614,614,27
20111201|2011-10-12 20:30,13,614,614,609.3,609.3,26
20111201|2011-10-12 21:00,13,609.2,609.2,605.6,605.6,14
20111201|2011-10-12 21:30,13,608,608.35,608,608,6
20111201|2011-10-12 22:30,13,608,608,608,608,2
20111201|2011-10-12 23:00,13,608.9,609.35,608.9,609.35,5
20111201|2011-10-12 23:30,13,607.2,607.2,607.2,607.2,1
20111201|2011-10-13 00:00,13,605.3,606.7,605.25,605.3,19
20111201|2011-10-13 00:30,13,605.3,605.3,601,601,33
20111201|2011-10-13 01:00,13,600.35,604.7,600.2,602.7,43
20111201|2011-10-13 01:30,13,602.65,602.65,601.7,601.7,3
20111201|2011-10-13 02:00,13,604.4,606.5,604.4,605.75,25
20111201|2011-10-13 02:30,13,605.95,608.6,605.75,607.5,56
20111201|2011-10-13 03:00,13,607.65,607.65,605.65,606,70
20111201|2011-10-13 03:30,13,606.55,606.55,604.75,604.75,57
20111201|2011-10-13 04:00,13,604.55,607.45,604.55,606.9,28
20111201|2011-10-13 04:30,13,606.15,606.15,603.3,603.65,76
20111201|2011-10-13 05:00,13,604.15,605.5,604.1,605.35,36
20111201|2011-10-13 05:30,13,605.6,605.8,602.5,602.5,48
20111201|2011-10-13 06:00,13,602.1,602.25,600.45,600.95,20
20111201|2011-10-13 06:30,13,602,605.9,601.3,605.9,53
20111201|2011-10-13 07:00,13,602.7,606.15,602.65,603.95,63
20111201|2011-10-13 07:30,13,604.6,605,601.2,603.5,78
20111201|2011-10-13 08:00,13,604.05,606.45,602.6,605.4,127
20111201|2011-10-13 08:30,13,603.65,603.8,590,595.05,398
20111201|2011-10-13 09:00,13,594.6,594.6,589,592,425
20111201|2011-10-13 09:30,13,592.95,594.2,590.75,590.75,80
20111201|2011-10-13 10:00,13,590.7,596.55,590.5,593.15,114
20111201|2011-10-13 10:30,13,593.35,597,588.55,591.75,172
20111201|2011-10-13 11:00,13,592.25,593.1,591.7,592,52
20111201|2011-10-13 11:30,13,592.1,594.7,592,594,150
20111201|2011-10-13 12:00,13,593.85,598,592.95,598,50
20111201|2011-10-13 12:30,13,598.25,598.6,592,592,56
20111201|2011-10-13 13:00,13,591.7,594.35,591.7,593.65,47
20111201|2011-10-13 13:30,13,594.65,596.85,593.65,595.5,24
20111201|2011-10-13 14:00,13,595.5,595.5,593.8,595.45,7
20111201|2011-10-13 14:30,13,593.75,595.8,593.75,593.85,21
20111201|2011-10-13 15:00,13,596.1,596.15,594.7,596.15,7
20111201|2011-10-13 17:00,14,593.85,594.45,593.85,594.45,2
20111201|2011-10-13 18:00,14,595,595,595,595,1
20111201|2011-10-13 19:00,14,596.5,597,596.5,597,2
20111201|2011-10-13 19:30,14,599.05,599.05,591.45,591.45,25
20111201|2011-10-13 20:00,14,592.35,592.35,592.3,592.3,2
20111201|2011-10-13 20:30,14,592.6,592.6,592,592,17
20111201|2011-10-13 21:00,14,593.1,593.25,592.6,593.25,5
20111201|2011-10-13 21:30,14,590.6,592,590.3,592,9
20111201|2011-10-13 22:00,14,595.9,595.9,595.9,595.9,1
20111201|2011-10-13 23:00,14,594.9,595,594.9,595,6
20111201|2011-10-13 23:30,14,593.7,593.75,593.7,593.75,2
20111201|2011-10-14 00:00,14,595.7,595.75,595.7,595.75,3
20111201|2011-10-14 00:30,14,597.95,598.75,597.95,598.75,4
20111201|2011-10-14 01:00,14,598.75,601.2,597.7,600.95,162
20111201|2011-10-14 01:30,14,601,601.5,599.05,599.05,37
20111201|2011-10-14 02:00,14,600,604.9,599,604.9,62
20111201|2011-10-14 02:30,14,602.95,607.15,602.95,607.15,45
20111201|2011-10-14 03:00,14,608,608,604.7,607.75,39
20111201|2011-10-14 03:30,14,607.1,607.35,603.9,603.9,26
20111201|2011-10-14 04:00,14,604.9,605,603.9,604.25,42
20111201|2011-10-14 04:30,14,604.7,608,604.7,608,58
20111201|2011-10-14 05:00,14,606.75,606.75,605.9,605.9,13
20111201|2011-10-14 05:30,14,605.3,606.65,603.4,604.8,11
20111201|2011-10-14 06:00,14,604.35,604.35,603.35,603.65,18
20111201|2011-10-14 06:30,14,604.45,606.75,604.45,606.2,56
20111201|2011-10-14 07:00,14,606.7,610,606.5,609.7,208
20111201|2011-10-14 07:30,14,609.5,616.05,609.5,611.75,341
20111201|2011-10-14 08:00,14,611.8,617.8,611.5,614.5,137
20111201|2011-10-14 08:30,14,614.15,615.6,613,615.3,177
20111201|2011-10-14 09:00,14,614.9,616.95,611.1,612.65,117
20111201|2011-10-14 09:30,14,613.55,614.75,610.75,614.5,96
20111201|2011-10-14 10:00,14,614.15,615,610.9,614.05,149
20111201|2011-10-14 10:30,14,613.5,613.8,610.6,612,126
20111201|2011-10-14 11:00,14,611.9,614,610.9,613.5,34
20111201|2011-10-14 11:30,14,614.05,622.5,613.5,622.5,237
20111201|2011-10-14 12:00,14,622.7,623.5,621.4,622.2,168
20111201|2011-10-14 12:30,14,622.2,622.55,620.95,620.95,88
20111201|2011-10-14 13:00,14,621.55,621.55,620.25,620.5,16
20111201|2011-10-14 13:30,14,620.05,621.95,619.65,621.95,31
20111201|2011-10-14 14:00,14,622.8,628,622.35,626.05,60
20111201|2011-10-14 14:30,14,626.05,627.05,624.8,627,19
20111201|2011-10-14 15:00,14,626.6,626.8,625.8,625.8,4
20111201|2011-10-14 15:30,14,625.5,625.5,625.5,625.5,1
20111201|2011-10-14 16:00,14,624,624,623.4,623.4,6
20111201|2011-10-16 17:00,17,625.45,625.45,625.45,625.45,1
20111201|2011-10-16 19:00,17,621.05,623,621.05,623,5
20111201|2011-10-16 19:30,17,624,624,621,621,12
20111201|2011-10-16 20:00,17,621.1,621.1,621.1,621.1,1
20111201|2011-10-16 20:30,17,622.15,622.6,622.15,622.6,4
20111201|2011-10-16 21:00,17,623.95,629.25,623.95,629.25,41
20111201|2011-10-16 21:30,17,629.95,631.55,629.9,631.55,68
20111201|2011-10-16 22:00,17,631.55,634,631.55,634,34
20111201|2011-10-16 22:30,17,631.1,633,630.8,633,13
20111201|2011-10-16 23:00,17,632,633.85,631.95,633.7,9
20111201|2011-10-16 23:30,17,631,633.85,631,633.85,4
20111201|2011-10-17 00:00,17,631.15,633.7,631.15,633,14
20111201|2011-10-17 00:30,17,631.9,631.95,629.8,631.95,28
20111201|2011-10-17 01:00,17,632,632,629.7,629.7,22
20111201|2011-10-17 01:30,17,630.15,633.75,630.15,633.5,85
20111201|2011-10-17 02:00,17,633.85,644,633.85,640.6,130
20111201|2011-10-17 02:30,17,641,642.05,638.8,639,113
20111201|2011-10-17 03:00,17,638,643,638,640.8,93
20111201|2011-10-17 03:30,17,639.85,644.05,639,644,88
20111201|2011-10-17 04:00,17,644,647.25,638.4,638.4,117
20111201|2011-10-17 04:30,17,638.4,638.4,635.7,635.7,121
20111201|2011-10-17 05:00,17,637.2,639.2,636.2,637.65,44
20111201|2011-10-17 05:30,17,637.65,637.65,632.5,632.5,103
20111201|2011-10-17 06:00,17,632.5,634.15,630,634.15,52
20111201|2011-10-17 06:30,17,634.75,636,632.8,636,74
20111201|2011-10-17 07:00,17,636,636,634,635.6,29
20111201|2011-10-17 07:30,17,634.55,637.75,631.95,635.65,94
20111201|2011-10-17 08:00,17,635.65,635.65,630.5,633,109
20111201|2011-10-17 08:30,17,632.65,633.75,625.4,626.65,153
20111201|2011-10-17 09:00,17,626.15,628.8,622.75,624.6,126
20111201|2011-10-17 09:30,17,623.55,625,620.25,623.85,241
20111201|2011-10-17 10:00,17,623,623.4,620.6,621.45,67
20111201|2011-10-17 10:30,17,621.15,623.25,616.5,619.85,137
20111201|2011-10-17 11:00,17,619.5,621.4,611.6,618,240
20111201|2011-10-17 11:30,17,617.1,618.85,616.15,616.95,63
20111201|2011-10-17 12:00,17,615.75,617.55,614.3,617.45,46
20111201|2011-10-17 12:30,17,617.45,617.5,615.95,616.7,12
20111201|2011-10-17 13:00,17,617.35,617.5,614.65,615.5,25
20111201|2011-10-17 13:30,17,615.95,616.85,614.65,616.85,11
20111201|2011-10-17 14:00,17,617.55,617.55,617.15,617.15,2
20111201|2011-10-17 14:30,17,617.3,619.05,617.3,617.55,14
20111201|2011-10-17 16:00,17,619.6,619.6,619.6,619.6,2
20111201|2011-10-17 17:30,18,619.1,619.1,616,618,4
20111201|2011-10-17 18:00,18,618,618,618,618,12
20111201|2011-10-17 18:30,18,618,618,617.2,617.2,11
20111201|2011-10-17 19:00,18,618,618,615.25,615.25,7
20111201|2011-10-17 19:30,18,617.95,618,617.95,618,8
20111201|2011-10-17 20:00,18,617.05,617.05,617,617,2
20111201|2011-10-17 20:30,18,616.95,617,616.95,617,2
20111201|2011-10-17 21:00,18,615.75,615.75,612.85,613.85,14
20111201|2011-10-17 21:30,18,612.85,613.8,612.25,613.8,9
20111201|2011-10-17 22:00,18,613,613,612.1,612.1,4
20111201|2011-10-17 22:30,18,611.25,612.7,611.25,612.7,6
20111201|2011-10-17 23:00,18,613.05,613.5,613,613.5,3
20111201|2011-10-17 23:30,18,613.95,615.15,611.85,614,56
20111201|2011-10-18 00:00,18,614.85,615.95,614.85,615.95,11
20111201|2011-10-18 00:30,18,612.7,612.7,612.05,612.05,11
20111201|2011-10-18 01:00,18,612,612,609.15,609.15,19
20111201|2011-10-18 01:30,18,610.85,611.7,607.8,608.5,25
20111201|2011-10-18 02:00,18,608.25,608.25,605,608.15,55
20111201|2011-10-18 02:30,18,607.1,609.6,605.25,607.85,60
20111201|2011-10-18 03:00,18,607.05,607.05,605,606.1,91
20111201|2011-10-18 03:30,18,606.75,607.4,604.1,606,89
20111201|2011-10-18 04:00,18,606,608.35,602,608.35,68
20111201|2011-10-18 04:30,18,608,608.1,606.9,606.9,21
20111201|2011-10-18 05:00,18,606.95,606.95,606.95,606.95,1
20111201|2011-10-18 05:30,18,608.3,608.4,607.05,607.65,5
20111201|2011-10-18 06:00,18,607.55,609.5,606.55,607,35
20111201|2011-10-18 06:30,18,607.7,608.25,598,602.5,196
20111201|2011-10-18 07:00,18,601.55,606.15,600,604.6,153
20111201|2011-10-18 07:30,18,605,605,602.5,603.45,127
20111201|2011-10-18 08:00,18,603.1,611.5,603.1,609.55,185
20111201|2011-10-18 08:30,18,608.65,609.3,603.65,603.65,183
20111201|2011-10-18 09:00,18,604.35,609.2,601.8,607.25,201
20111201|2011-10-18 09:30,18,607.25,609.8,606,608.75,144
20111201|2011-10-18 10:00,18,607.85,609.5,607.15,607.55,31
20111201|2011-10-18 10:30,18,607.15,614.85,607.15,614.85,222
20111201|2011-10-18 11:00,18,614.45,615.65,611.5,614.8,104
20111201|2011-10-18 11:30,18,615.2,620.15,615,620.1,233
20111201|2011-10-18 12:00,18,620.1,622.7,617.25,618.35,110
20111201|2011-10-18 12:30,18,619.55,619.8,618.25,618.9,54
20111201|2011-10-18 13:00,18,619,621.2,619,620.8,9
20111201|2011-10-18 13:30,18,621.6,622.5,620.05,620.05,15
20111201|2011-10-18 14:00,18,620.4,626.85,620.4,625.4,51
20111201|2011-10-18 14:30,18,625.4,625.4,622.25,622.25,11
20111201|2011-10-18 15:00,18,622,622,622,622,2
20111201|2011-10-18 15:30,18,623.9,623.9,623.9,623.9,1
20111201|2011-10-18 16:00,18,623,623,623,623,1
20111201|2011-10-18 17:00,19,622,623,622,622,12
20111201|2011-10-18 17:30,19,622,622,622,622,4
20111201|2011-10-18 18:00,19,622.05,622.05,622.05,622.05,1
20111201|2011-10-18 18:30,19,624.9,624.9,624.9,624.9,1
20111201|2011-10-18 19:00,19,625.45,625.55,623.2,624.9,11
20111201|2011-10-18 19:30,19,624.05,626,623,626,20
20111201|2011-10-18 20:00,19,625.8,626.65,625.8,626.65,8
20111201|2011-10-18 21:00,19,625,627.25,625,627.25,35
20111201|2011-10-18 21:30,19,624.4,625,624.35,625,9
20111201|2011-10-18 22:00,19,625.7,625.7,625.7,625.7,5
20111201|2011-10-18 23:00,19,626.45,626.75,626.3,626.75,11
20111201|2011-10-18 23:30,19,628,628,626.6,626.6,2
20111201|2011-10-19 00:00,19,627.95,627.95,627.9,627.9,2
20111201|2011-10-19 00:30,19,627.9,627.9,623.7,623.7,35
20111201|2011-10-19 01:00,19,624.75,625,624.75,625,30
20111201|2011-10-19 01:30,19,623.5,625,623.5,625,12
20111201|2011-10-19 02:00,19,623.5,623.6,617,620.6,84
20111201|2011-10-19 02:30,19,619.1,620.1,616.65,616.65,24
20111201|2011-10-19 03:00,19,615.75,619.25,614.35,615.8,37
20111201|2011-10-19 03:30,19,614.05,616.95,614.05,616.95,6
20111201|2011-10-19 04:00,19,618.45,620.8,618.45,620.5,39
20111201|2011-10-19 04:30,19,620.8,621.55,618.65,621.2,51
20111201|2011-10-19 05:00,19,620.5,623.8,620.5,623.5,42
20111201|2011-10-19 05:30,19,621.1,621.1,621.1,621.1,1
20111201|2011-10-19 06:00,19,621.6,621.65,619.05,619.05,3
20111201|2011-10-19 06:30,19,618.55,618.55,618,618,18
20111201|2011-10-19 07:00,19,618,620.65,617.1,620.65,31
20111201|2011-10-19 07:30,19,622.8,625.6,621.2,625.4,126
20111201|2011-10-19 08:00,19,625,628,623,623.05,111
20111201|2011-10-19 08:30,19,624.8,624.8,618.5,621,152
20111201|2011-10-19 09:00,19,620.4,623,618.35,623,119
20111201|2011-10-19 09:30,19,622.5,622.5,616.3,617.3,154
20111201|2011-10-19 10:00,19,616.65,616.65,611.45,615.65,153
20111201|2011-10-19 10:30,19,616.8,616.8,611.6,611.6,64
20111201|2011-10-19 11:00,19,611.2,612,606.35,608.85,120
20111201|2011-10-19 11:30,19,608.05,611.6,608,608.3,157
20111201|2011-10-19 12:00,19,608.3,611.25,607.9,611.05,71
20111201|2011-10-19 12:30,19,610.2,610.2,606.65,608.7,34
20111201|2011-10-19 13:00,19,608.75,608.75,602.2,602.2,124
20111201|2011-10-19 13:30,19,602.6,604.95,602,603.7,56
20111201|2011-10-19 14:00,19,603.2,603.2,600.8,600.8,39
20111201|2011-10-19 14:30,19,601.55,603.7,601.15,602.4,28
20111201|2011-10-19 15:00,19,601.5,601.5,601.5,601.5,1
20111201|2011-10-19 15:30,19,603,605,603,605,8
20111201|2011-10-19 17:00,20,605,605,605,605,3
20111201|2011-10-19 18:00,20,607.9,607.9,607.9,607.9,3
20111201|2011-10-19 19:00,20,605.5,609,605.5,607.5,6
20111201|2011-10-19 19:30,20,607,607,601.4,602.2,28
20111201|2011-10-19 20:00,20,600.4,602.4,597.75,598.2,113
20111201|2011-10-19 20:30,20,598.3,598.3,591.25,597.45,92
20111201|2011-10-19 21:00,20,596.95,597.45,594.7,596,16
20111201|2011-10-19 21:30,20,596.7,596.7,594,594,17
20111201|2011-10-19 22:00,20,594,594,590,590,28
20111201|2011-10-19 22:30,20,591.55,595.5,591.55,595.35,16
20111201|2011-10-19 23:00,20,595.35,596.9,595.35,595.35,27
20111201|2011-10-19 23:30,20,593,593,590,590.45,20
20111201|2011-10-20 00:00,20,590.05,590.05,580.5,580.5,253
20111201|2011-10-20 00:30,20,580.5,586.8,580.5,586.8,55
20111201|2011-10-20 01:00,20,587.55,592.9,584.65,592.85,29
20111201|2011-10-20 01:30,20,592.5,594.45,588.7,593.05,79
20111201|2011-10-20 02:00,20,592.5,596.95,590.2,595.4,157
20111201|2011-10-20 02:30,20,592.75,603.15,590.15,599.3,190
20111201|2011-10-20 03:00,20,597.7,600.85,595.25,600,85
20111201|2011-10-20 03:30,20,600.8,600.8,596.2,596.2,25
20111201|2011-10-20 04:00,20,596.15,607.9,594.35,607.9,111
20111201|2011-10-20 04:30,20,607.2,609.5,603.65,605.2,174
20111201|2011-10-20 05:00,20,608.15,608.9,605.1,606.2,30
20111201|2011-10-20 05:30,20,605.55,605.55,603.2,605,18
20111201|2011-10-20 06:00,20,604.95,604.95,595.7,600.85,89
20111201|2011-10-20 06:30,20,601.85,604.2,600.5,602.9,19
20111201|2011-10-20 07:00,20,603.75,603.9,600.15,602.3,80
20111201|2011-10-20 07:30,20,602.4,602.4,593.8,594.6,405
20111201|2011-10-20 08:00,20,594.95,595,591.95,592.6,217
20111201|2011-10-20 08:30,20,594.6,600,593.55,597.35,349
20111201|2011-10-20 09:00,20,597,602,596.4,596.4,83
20111201|2011-10-20 09:30,20,597.3,597.3,591,591.9,110
20111201|2011-10-20 10:00,20,592.05,592.45,589.5,591,122
20111201|2011-10-20 10:30,20,591,595.6,589.05,590.5,110
20111201|2011-10-20 11:00,20,590,590.95,580.8,581,433
20111201|2011-10-20 11:30,20,580.9,585.5,578,583.35,300
20111201|2011-10-20 12:00,20,583.3,588.9,581.05,585.3,122
20111201|2011-10-20 12:30,20,585.45,587.5,584.5,586.9,145
20111201|2011-10-20 13:00,20,586.05,586.85,584.4,586.85,53
20111201|2011-10-20 13:30,20,586.85,588,586.85,587,71
20111201|2011-10-20 14:00,20,586.8,587.45,585.9,585.9,18
20111201|2011-10-20 14:30,20,586,588.5,586,588.5,51
20111201|2011-10-20 15:00,20,587.9,587.9,587.9,587.9,1
20111201|2011-10-20 16:00,20,588,588,588,588,5
20111201|2011-10-20 17:00,21,590.5,595,590.5,595,11
20111201|2011-10-20 17:30,21,592.2,592.2,592.2,592.2,4
20111201|2011-10-20 18:00,21,587.7,587.8,586.9,586.95,6
20111201|2011-10-20 18:30,21,586.95,587.5,586.9,587.5,3
20111201|2011-10-20 19:00,21,590,590,582.75,582.75,24
20111201|2011-10-20 19:30,21,582,588.1,582,585,44
20111201|2011-10-20 20:00,21,587,594.95,587,590.3,37
20111201|2011-10-20 20:30,21,590.7,595,590.7,595,10
20111201|2011-10-20 21:00,21,593.25,598,593,594.8,36
20111201|2011-10-20 22:00,21,592.8,592.8,592.8,592.8,1
20111201|2011-10-20 23:00,21,592,596.25,592,596.25,6
20111201|2011-10-20 23:30,21,596.7,596.7,594.5,594.5,18
20111201|2011-10-21 00:00,21,595.75,596,592.1,596,16
20111201|2011-10-21 00:30,21,597.8,598.5,597.8,598.5,15
20111201|2011-10-21 01:00,21,597.05,597.35,595.85,595.85,17
20111201|2011-10-21 01:30,21,595.9,596,595.35,595.4,17
20111201|2011-10-21 02:00,21,596.45,596.75,595,596.75,32
20111201|2011-10-21 02:30,21,598,600,598,598.1,30
20111201|2011-10-21 03:00,21,597.55,598.1,593.8,597,66
20111201|2011-10-21 03:30,21,597,597.85,594.45,597.85,36
20111201|2011-10-21 04:00,21,598.75,601.2,597.8,599.55,116
20111201|2011-10-21 04:30,21,598.15,599.5,597.65,597.7,14
20111201|2011-10-21 05:00,21,598.45,598.45,596.4,596.4,14
20111201|2011-10-21 05:30,21,597.8,600.1,597.8,600,28
20111201|2011-10-21 06:00,21,599.85,609,599.85,607,143
20111201|2011-10-21 06:30,21,607.15,614.4,604.95,611.8,271
20111201|2011-10-21 07:00,21,610.8,616.6,610.2,616.5,116
20111201|2011-10-21 07:30,21,615.2,618.5,614,617.95,227
20111201|2011-10-21 08:00,21,618,619.55,616.3,618,181
20111201|2011-10-21 08:30,21,617.75,622.8,617.75,622,203
20111201|2011-10-21 09:00,21,621.7,624.4,618.05,622.25,173
20111201|2011-10-21 09:30,21,622.4,622.5,615,617.2,177
20111201|2011-10-21 10:00,21,617.7,618.95,615,618,55
20111201|2011-10-21 10:30,21,617.45,618.45,612.4,617.9,126
20111201|2011-10-21 11:00,21,618.45,618.5,617.15,618.05,34
20111201|2011-10-21 11:30,21,617.6,620,615.05,618.2,200
20111201|2011-10-21 12:00,21,617.75,619.5,615.6,618.1,71
20111201|2011-10-21 12:30,21,618.4,619,617.45,617.55,63
20111201|2011-10-21 13:00,21,617.95,617.95,612.5,613.75,225
20111201|2011-10-21 13:30,21,613.75,615.5,613.75,615,48
20111201|2011-10-21 14:00,21,616.15,617.55,616.15,617.55,5
20111201|2011-10-21 14:30,21,616.8,616.8,613.75,614.4,35
20111201|2011-10-21 16:00,21,614.4,614.4,614.4,614.4,1
20111201|2011-10-23 17:00,24,619.6,619.85,615.65,615.65,3
20111201|2011-10-23 18:00,24,618.5,618.5,618.5,618.5,1
20111201|2011-10-23 18:30,24,621.5,621.5,621.5,621.5,1
20111201|2011-10-23 19:00,24,621.2,623,621.2,623,13
20111201|2011-10-23 19:30,24,623,626.85,623,625.65,42
20111201|2011-10-23 20:00,24,624.05,625.65,621,621,21
20111201|2011-10-23 20:30,24,622,625.45,622,625.45,13
20111201|2011-10-23 21:00,24,625.45,627,625.45,627,26
20111201|2011-10-23 21:30,24,627.5,629,627.5,628.5,54
20111201|2011-10-23 22:00,24,627,627,626,626,7
20111201|2011-10-23 22:30,24,626.6,629,626.6,628.5,19
20111201|2011-10-23 23:00,24,627.6,627.6,626.6,626.6,7
20111201|2011-10-23 23:30,24,628,629.9,627,629,12
20111201|2011-10-24 00:00,24,627,628,626.2,628,4
20111201|2011-10-24 00:30,24,628.6,632.95,628.6,632,51
20111201|2011-10-24 01:00,24,632,632.75,632,632.75,8
20111201|2011-10-24 01:30,24,632.95,633.8,631.85,633.4,46
20111201|2011-10-24 02:00,24,633,633.75,632.6,633.75,18
20111201|2011-10-24 02:30,24,633.8,634.9,626.05,626.05,80
20111201|2011-10-24 03:00,24,626.85,628.5,625.2,625.2,35
20111201|2011-10-24 03:30,24,624.75,624.75,622.65,622.9,35
20111201|2011-10-24 04:00,24,623.7,624.15,623.05,623.05,6
20111201|2011-10-24 04:30,24,623.85,627.7,623.85,627.35,27
20111201|2011-10-24 05:00,24,627.8,631.2,627.8,630.75,26
20111201|2011-10-24 05:30,24,629.6,629.95,627.05,629.25,13
20111201|2011-10-24 06:00,24,628.15,630.4,628.15,628.25,14
20111201|2011-10-24 06:30,24,628.2,630.95,627,630.95,17
20111201|2011-10-24 07:00,24,629.95,631.95,629.05,629.8,35
20111201|2011-10-24 07:30,24,629.7,634,629.7,631.15,74
20111201|2011-10-24 08:00,24,630.95,633.5,627.65,627.7,124
20111201|2011-10-24 08:30,24,628.1,632,628,628,134
20111201|2011-10-24 09:00,24,629.25,633.15,629.05,631.4,152
20111201|2011-10-24 09:30,24,631.25,631.45,628.75,630.05,74
20111201|2011-10-24 10:00,24,629.7,638.95,628.85,635,513
20111201|2011-10-24 10:30,24,635.4,639,633.5,636,157
20111201|2011-10-24 11:00,24,635.85,636,634.4,635.15,71
20111201|2011-10-24 11:30,24,635.4,639.45,632.5,639,189
20111201|2011-10-24 12:00,24,639.45,647.75,639.45,647.2,243
20111201|2011-10-24 12:30,24,647.2,647.2,642.5,642.5,107
20111201|2011-10-24 13:00,24,642.8,643.5,639.4,642.25,45
20111201|2011-10-24 13:30,24,642.6,642.65,641.25,641.25,24
20111201|2011-10-24 14:00,24,641.6,641.95,639.15,639.15,21
20111201|2011-10-24 14:30,24,640.1,640.9,638.35,640.9,14
20111201|2011-10-24 15:00,24,640.9,641.95,640.9,641.9,8
20111201|2011-10-24 15:30,24,640.9,640.9,639.7,639.7,3
20111201|2011-10-24 17:00,25,642.75,642.75,640.15,640.15,2
20111201|2011-10-24 17:30,25,642.5,642.55,642.5,642.55,5
20111201|2011-10-24 18:00,25,642.7,642.7,639.95,639.95,2
20111201|2011-10-24 18:30,25,637.55,641,637.5,641,5
20111201|2011-10-24 19:00,25,641,644,639.1,643.05,42
20111201|2011-10-24 19:30,25,641.05,645,640,645,40
20111201|2011-10-24 20:00,25,642.95,645,642.95,645,5
20111201|2011-10-24 20:30,25,642.7,643.5,641.95,642.5,20
20111201|2011-10-24 21:00,25,643.5,644.05,643.5,644.05,15
20111201|2011-10-24 21:30,25,643,644.35,643,644.35,5
20111201|2011-10-24 22:00,25,643.65,648.15,643.65,648,42
20111201|2011-10-24 22:30,25,645.75,646.2,645.75,646.2,3
20111201|2011-10-24 23:00,25,646.4,648,646,648,24
20111201|2011-10-24 23:30,25,646.7,646.7,645.45,645.45,11
20111201|2011-10-25 00:00,25,646.15,646.2,646.1,646.1,3
20111201|2011-10-25 00:30,25,647.2,648.2,642.85,642.85,41
20111201|2011-10-25 01:00,25,644.4,644.4,640,644.05,44
20111201|2011-10-25 01:30,25,643.45,647.55,640.05,640.05,58
20111201|2011-10-25 02:00,25,641,641,637.55,639.1,64
20111201|2011-10-25 02:30,25,639,642.25,637.5,640.45,45
20111201|2011-10-25 03:00,25,641.7,641.75,638.3,639,80
20111201|2011-10-25 03:30,25,638.5,644.65,638.45,641.85,128
20111201|2011-10-25 04:00,25,641.85,644.35,639.75,642.6,181
20111201|2011-10-25 04:30,25,640.95,640.95,639.1,640.65,25
20111201|2011-10-25 05:00,25,641.45,642.05,639.9,640,24
20111201|2011-10-25 05:30,25,641.75,643.2,640.2,640.2,43
20111201|2011-10-25 06:00,25,640,641.6,638.8,638.8,14
20111201|2011-10-25 06:30,25,639.1,640.45,638,639.25,27
20111201|2011-10-25 07:00,25,640.25,640.3,634.55,636.1,109
20111201|2011-10-25 07:30,25,636.1,639.15,635.15,637.05,36
20111201|2011-10-25 08:00,25,637,639.1,635,636.15,93
20111201|2011-10-25 08:30,25,635.05,637.05,632.3,636.95,183
20111201|2011-10-25 09:00,25,634.95,646.8,632.6,645.35,450
20111201|2011-10-25 09:30,25,645.65,645.95,638,638.7,226
20111201|2011-10-25 10:00,25,638.95,642.6,638,642.35,124
20111201|2011-10-25 10:30,25,641.9,647,641.15,645.15,114
20111201|2011-10-25 11:00,25,645.5,649.6,644.9,649.6,183
20111201|2011-10-25 11:30,25,649.75,654.85,649.6,652.45,214
20111201|2011-10-25 12:00,25,652.05,654.15,649.4,649.95,81
20111201|2011-10-25 12:30,25,649.45,651.4,647.5,649.4,65
20111201|2011-10-25 13:00,25,650.55,651.8,649.9,650.7,43
20111201|2011-10-25 13:30,25,650.5,650.5,649.85,649.85,3
20111201|2011-10-25 14:00,25,650.95,650.95,644.8,646,126
20111201|2011-10-25 14:30,25,645.4,645.4,635.25,643.6,226
20111201|2011-10-25 15:00,25,643,643.6,642.9,642.9,6
20111201|2011-10-25 15:30,25,641.9,641.9,641.9,641.9,3
20111201|2011-10-25 16:00,25,641.8,641.8,641.8,641.8,1
20111201|2011-10-25 17:00,26,649.75,649.75,649.75,649.75,1
20111201|2011-10-25 17:30,26,646.05,646.05,646.05,646.05,1
20111201|2011-10-25 18:00,26,646.25,646.25,646.25,646.25,1
20111201|2011-10-25 18:30,26,646.15,646.15,643.65,643.65,2
20111201|2011-10-25 19:00,26,643.45,646.8,643.45,646.8,6
20111201|2011-10-25 19:30,26,646.8,646.8,645.25,646.7,5
20111201|2011-10-25 20:00,26,647.55,647.8,647.05,647.5,51
20111201|2011-10-25 20:30,26,647.75,648.15,647.65,647.7,5
20111201|2011-10-25 21:00,26,649.95,650.55,649.95,650.55,11
20111201|2011-10-25 21:30,26,650.15,652,650.15,652,5
20111201|2011-10-25 22:00,26,650,650,650,650,10
20111201|2011-10-25 22:30,26,651.1,652,651.1,651.55,4
20111201|2011-10-25 23:00,26,652.45,652.45,650.1,650.5,14
20111201|2011-10-25 23:30,26,650.5,650.5,650.2,650.2,5
20111201|2011-10-26 00:00,26,650.1,650.15,650.05,650.1,15
20111201|2011-10-26 00:30,26,651,653,651,653,38
20111201|2011-10-26 01:00,26,650.6,652.7,650,652.7,19
20111201|2011-10-26 01:30,26,650.5,650.5,646.65,646.65,8
20111201|2011-10-26 02:00,26,648.35,652.5,648.35,649.45,21
20111201|2011-10-26 02:30,26,649.6,650.5,647.55,650.1,30
20111201|2011-10-26 03:00,26,651.7,652,649.75,649.75,65
20111201|2011-10-26 03:30,26,649.15,649.4,647.3,647.3,28
20111201|2011-10-26 04:00,26,647.35,648.95,647.3,647.35,32
20111201|2011-10-26 04:30,26,647.35,649.6,646.4,649.6,26
20111201|2011-10-26 05:00,26,648.05,649.2,647.6,649.2,35
20111201|2011-10-26 05:30,26,649.5,651.25,648.55,651,15
20111201|2011-10-26 06:00,26,647.65,648.15,645.45,645.6,103
20111201|2011-10-26 06:30,26,645.7,646.35,644.7,645.45,47
20111201|2011-10-26 07:00,26,645.45,649.8,645.45,648.3,23
20111201|2011-10-26 07:30,26,648.35,649.7,646.2,649.7,95
20111201|2011-10-26 08:00,26,649.45,659.1,649.2,659.1,572
20111201|2011-10-26 08:30,26,659,659.5,653.7,657.15,180
20111201|2011-10-26 09:00,26,655.1,657.4,652.25,656.4,161
20111201|2011-10-26 09:30,26,656.4,656.4,646.55,646.95,146
20111201|2011-10-26 10:00,26,646,651.5,646,648.65,130
20111201|2011-10-26 10:30,26,648.35,652.25,647.85,647.85,65
20111201|2011-10-26 11:00,26,647.5,649.35,645.45,646.95,106
20111201|2011-10-26 11:30,26,647,647.55,645.1,645.8,101
20111201|2011-10-26 12:00,26,645.8,648,645.8,646.8,42
20111201|2011-10-26 12:30,26,647.2,649.9,646.5,646.5,51
20111201|2011-10-26 13:00,26,647.25,647.7,640.5,643.3,63
20111201|2011-10-26 13:30,26,644.55,648.25,644.55,646.75,32
20111201|2011-10-26 14:00,26,646.85,647.4,646.65,647.4,11
20111201|2011-10-26 14:30,26,646.85,648.3,645.4,645.4,27
20111201|2011-10-26 15:00,26,646.4,648,646.4,648,2
20111201|2011-10-26 15:30,26,649,649.65,649,649.65,4
20111201|2011-10-26 16:00,26,649.8,649.9,649.8,649.9,6
20111201|2011-10-26 17:00,27,649.85,649.85,644.55,648,5
20111201|2011-10-26 17:30,27,648,648,647,647,2
20111201|2011-10-26 18:00,27,649.6,649.65,649.6,649.65,2
20111201|2011-10-26 19:00,27,649.35,652.5,649.15,650,15
20111201|2011-10-26 19:30,27,650.5,651,649.65,649.65,3
20111201|2011-10-26 20:00,27,650.3,651.2,650.05,651.2,5
20111201|2011-10-26 20:30,27,651.3,652.5,651.3,652.5,5
20111201|2011-10-26 21:00,27,654.45,654.5,654.45,654.5,2
20111201|2011-10-26 21:30,27,653.85,653.85,650,653.2,7
20111201|2011-10-26 22:00,27,654.15,654.15,651.3,651.3,14
20111201|2011-10-26 22:30,27,653.55,653.55,653.4,653.4,3
20111201|2011-10-26 23:00,27,652.55,654.35,652.5,652.9,9
20111201|2011-10-26 23:30,27,651.9,651.9,646.9,646.9,26
20111201|2011-10-27 00:00,27,648.3,648.3,648.3,648.3,1
20111201|2011-10-27 00:30,27,648.95,648.95,648.95,648.95,1
20111201|2011-10-27 01:00,27,646.7,648,646.4,646.4,32
20111201|2011-10-27 01:30,27,646.1,650.55,645.8,650.55,45
20111201|2011-10-27 02:00,27,650.55,651.75,648.25,650,36
20111201|2011-10-27 02:30,27,649.15,654,649,652.75,42
20111201|2011-10-27 03:00,27,652.75,656.2,652.25,653,81
20111201|2011-10-27 03:30,27,654,655.45,652.2,653,69
20111201|2011-10-27 04:00,27,652,655.35,650.95,653,142
20111201|2011-10-27 04:30,27,652,653,652,653,15
20111201|2011-10-27 05:00,27,652.7,652.8,650,652.55,60
20111201|2011-10-27 05:30,27,652.7,683.7,652.7,668.4,848
20111201|2011-10-27 06:00,27,669,670,666.5,669,164
20111201|2011-10-27 06:30,27,669,669,667.05,667.15,40
20111201|2011-10-27 07:00,27,667,667.95,666.5,667.4,52
20111201|2011-10-27 07:30,27,667.45,670.1,663.7,667,189
20111201|2011-10-27 08:00,27,667,672.8,667,669.8,160
20111201|2011-10-27 08:30,27,669.75,670,666,667.45,178
20111201|2011-10-27 09:00,27,667.1,672.5,667.1,668.2,212
20111201|2011-10-27 09:30,27,668.05,669,664.95,667.15,154
20111201|2011-10-27 10:00,27,667.5,670.75,666.25,670,77
20111201|2011-10-27 10:30,27,670.75,673,670.5,671.5,127
20111201|2011-10-27 11:00,27,672,673.8,671.55,673,129
20111201|2011-10-27 11:30,27,672.85,673.9,669.4,670,152
20111201|2011-10-27 12:00,27,670.7,673.8,669.45,670.3,59
20111201|2011-10-27 12:30,27,672.55,672.8,671.2,671.4,24
20111201|2011-10-27 13:00,27,670,671.2,667.75,669,61
20111201|2011-10-27 13:30,27,669.55,669.9,668.1,668.1,33
20111201|2011-10-27 14:00,27,668.25,670.7,667.75,670.5,46
20111201|2011-10-27 14:30,27,669.4,669.4,666.3,667.35,55
20111201|2011-10-27 15:00,27,668,669.2,668,669.2,2
20111201|2011-10-27 15:30,27,669.2,669.95,667.5,667.5,19
20111201|2011-10-27 17:00,28,669.05,673.75,669.05,673.75,8
20111201|2011-10-27 18:00,28,673.45,673.45,673.45,673.45,1
20111201|2011-10-27 18:30,28,673,673.95,671.1,673.95,6
20111201|2011-10-27 19:30,28,673.65,675,673,674.45,53
20111201|2011-10-27 20:00,28,673.3,674.05,669.65,670.5,16
20111201|2011-10-27 20:30,28,670.5,672.9,669.65,670.1,14
20111201|2011-10-27 21:00,28,669,670.7,666.45,666.45,12
20111201|2011-10-27 21:30,28,667.2,669.1,667.2,669.1,5
20111201|2011-10-27 22:00,28,670.2,670.3,668.05,668.05,6
20111201|2011-10-27 22:30,28,668,668,668,668,1
20111201|2011-10-27 23:00,28,669.55,669.55,669.5,669.5,2
20111201|2011-10-27 23:30,28,670,670,670,670,4
20111201|2011-10-28 00:00,28,670,671.95,670,670.2,6
20111201|2011-10-28 00:30,28,670.85,670.85,669.05,669.1,5
20111201|2011-10-28 01:00,28,670.5,670.5,666.5,667,78
20111201|2011-10-28 01:30,28,667,667,663.2,665.5,56
20111201|2011-10-28 02:00,28,665.8,668.2,665.8,667.5,18
20111201|2011-10-28 02:30,28,667,671.35,666.5,671.25,42
20111201|2011-10-28 03:00,28,671.05,672.45,669.9,669.9,50
20111201|2011-10-28 03:30,28,669.15,669.9,667,668,66
20111201|2011-10-28 04:00,28,668,668.75,667,667.2,21
20111201|2011-10-28 04:30,28,666.75,669.6,666.75,669.6,20
20111201|2011-10-28 05:00,28,668.2,668.2,665,665,68
20111201|2011-10-28 05:30,28,664.4,664.4,659.25,661,86
20111201|2011-10-28 06:00,28,661.55,663,658.7,658.7,49
20111201|2011-10-28 06:30,28,658.05,658.05,655.25,656.25,130
20111201|2011-10-28 07:00,28,655.35,655.45,653.7,654.05,76
20111201|2011-10-28 07:30,28,652.75,659.05,651,657.4,150
20111201|2011-10-28 08:00,28,656.95,663.9,656.45,663.3,156
20111201|2011-10-28 08:30,28,662.55,665,660.4,661.35,127
20111201|2011-10-28 09:00,28,661.3,663.85,660,663.25,75
20111201|2011-10-28 09:30,28,663.65,666.8,663.3,664,160
20111201|2011-10-28 10:00,28,665,668,665,665.05,97
20111201|2011-10-28 10:30,28,665.9,666.6,660.35,661.9,45
20111201|2011-10-28 11:00,28,664.95,668.3,664.05,666.2,96
20111201|2011-10-28 11:30,28,666.85,669.95,666.2,667.15,93
20111201|2011-10-28 12:00,28,667,670.8,667,669.85,45
20111201|2011-10-28 12:30,28,669.85,671.2,668.2,668.2,12
20111201|2011-10-28 13:00,28,668.65,669.5,667.3,668,36
20111201|2011-10-28 13:30,28,668,669.35,668,669.35,11
20111201|2011-10-28 14:00,28,669.5,669.5,663,663,95
20111201|2011-10-28 14:30,28,662.95,665,661.8,662.55,12
20111201|2011-10-28 15:00,28,665.1,667.5,664.3,664.3,10
20111201|2011-10-28 16:00,28,667,667,667,667,1
20111201|2011-10-30 17:00,31,668.35,668.35,665,665,4
20111201|2011-10-30 17:30,31,662.8,662.8,662.8,662.8,1
20111201|2011-10-30 18:00,31,660.25,660.25,660.25,660.25,10
20111201|2011-10-30 19:00,31,661.85,661.85,661.85,661.85,1
20111201|2011-10-30 20:00,31,660.75,664.1,658.15,658.15,22
20111201|2011-10-30 20:30,31,658,658.2,656.1,657,20
20111201|2011-10-30 21:00,31,660,660.1,654,654.95,60
20111201|2011-10-30 21:30,31,656.5,656.7,650.25,654,52
20111201|2011-10-30 22:00,31,653.15,653.15,650.45,650.45,14
20111201|2011-10-30 22:30,31,650.45,652.9,648.85,649.2,38
20111201|2011-10-30 23:00,31,653,654.7,649.35,652.75,24
20111201|2011-10-30 23:30,31,652.15,652.15,649.4,650.4,14
20111201|2011-10-31 00:00,31,650.55,651.3,648.8,650.1,16
20111201|2011-10-31 00:30,31,649.95,649.95,645.5,645.5,19
20111201|2011-10-31 01:00,31,646,647.8,644.85,646,63
20111201|2011-10-31 01:30,31,646,652.85,646,650.75,41
20111201|2011-10-31 02:00,31,650.35,652.15,647.9,650,13
20111201|2011-10-31 02:30,31,649.75,652.85,647.55,647.55,53
20111201|2011-10-31 03:00,31,647.5,651,647.5,650.95,30
20111201|2011-10-31 03:30,31,651,653,650.05,651.3,66
20111201|2011-10-31 04:00,31,650.15,653.05,650,650.7,39
20111201|2011-10-31 04:30,31,651.35,654,650.9,653.55,31
20111201|2011-10-31 05:00,31,653.45,656.5,653.45,656.5,39
20111201|2011-10-31 05:30,31,655.95,657.45,654.6,655.7,23
20111201|2011-10-31 06:00,31,656.8,659,656.15,657.55,55
20111201|2011-10-31 06:30,31,656.9,657.1,654.15,655.75,33
20111201|2011-10-31 07:00,31,655,656.9,654.4,656.25,48
20111201|2011-10-31 07:30,31,657.25,657.25,653.6,654.9,62
20111201|2011-10-31 08:00,31,653.75,655.85,653.5,654.25,42
20111201|2011-10-31 08:30,31,654.2,656.7,648,651.3,153
20111201|2011-10-31 09:00,31,652.5,657.4,650.6,657.4,124
20111201|2011-10-31 09:30,31,657.35,659,655.8,657.65,70
20111201|2011-10-31 10:00,31,658.45,660,654.1,657.15,82
20111201|2011-10-31 10:30,31,657.4,661.75,656.5,659.65,72
20111201|2011-10-31 11:00,31,660,660.6,649.25,650,162
20111201|2011-10-31 11:30,31,650,655,650,651.7,210
20111201|2011-10-31 12:00,31,650.7,651.5,649.8,650.5,110
20111201|2011-10-31 12:30,31,650.5,652.65,650,650.35,33
20111201|2011-10-31 13:00,31,650.65,651.8,649.55,651.05,23
20111201|2011-10-31 13:30,31,651.1,651.45,650.8,651.45,8
20111201|2011-10-31 14:00,31,651.05,651.05,647.4,647.4,9
20111201|2011-10-31 14:30,31,647,650.7,647,649.95,32
20111201|2011-10-31 15:00,31,648.75,648.75,647,647.1,10
20111201|2011-10-31 15:30,31,647.1,647.1,647,647,8
20111201|2011-10-31 17:00,1,648,648,641.1,644.25,70
20111201|2011-10-31 17:30,1,641.3,641.3,640.85,640.85,23
20111201|2011-10-31 18:00,1,642,645.85,642,645.85,8
20111201|2011-10-31 19:00,1,645.05,645.05,644.35,644.35,8
20111201|2011-10-31 19:30,1,645.5,646,645.5,646,5
20111201|2011-10-31 20:00,1,645.7,646.2,644.15,645.95,32
20111201|2011-10-31 20:30,1,645.9,650.1,645.8,650.1,46
20111201|2011-10-31 21:00,1,649.85,650.6,649.35,649.8,38
20111201|2011-10-31 21:30,1,649.7,649.95,649,649,13
20111201|2011-10-31 22:00,1,649,649,644.15,644.2,15
20111201|2011-10-31 22:30,1,645.3,648.5,644.15,647.25,13
20111201|2011-10-31 23:00,1,644.75,649,644.75,647.5,13
20111201|2011-10-31 23:30,1,644.8,644.8,644.8,644.8,1
20111201|2011-11-01 00:00,1,647,647,646.95,646.95,2
20111201|2011-11-01 00:30,1,645.45,645.45,644.6,644.7,9
20111201|2011-11-01 01:00,1,646,646.05,644.4,646.05,11
20111201|2011-11-01 01:30,1,648,648.2,645.7,645.7,5
20111201|2011-11-01 02:00,1,643.3,643.8,641.35,642.5,64
20111201|2011-11-01 02:30,1,642.5,642.5,640.7,640.7,14
20111201|2011-11-01 03:00,1,640.65,640.65,636.3,637.65,185
20111201|2011-11-01 03:30,1,637.6,638.75,634.2,635,168
20111201|2011-11-01 04:00,1,634.05,636.65,634.05,635.6,23
20111201|2011-11-01 04:30,1,636,638.5,633.55,633.55,150
20111201|2011-11-01 05:00,1,633.75,634.7,631.1,633,167
20111201|2011-11-01 05:30,1,633,634.25,631.1,634.25,54
20111201|2011-11-01 06:00,1,633.4,634.55,631.3,634.1,64
20111201|2011-11-01 06:30,1,632.45,633.1,631.1,631.95,49
20111201|2011-11-01 07:00,1,632,632,626.1,629.05,164
20111201|2011-11-01 07:30,1,627.8,628.6,624.15,627,242
20111201|2011-11-01 08:00,1,627,628,624.05,626.65,95
20111201|2011-11-01 08:30,1,626.75,634.75,625.65,634.55,131
20111201|2011-11-01 09:00,1,633.25,642.35,630.9,642.35,180
20111201|2011-11-01 09:30,1,641.65,644.85,637,638.1,150
20111201|2011-11-01 10:00,1,637.95,641.85,632.45,637.1,169
20111201|2011-11-01 10:30,1,636.95,638.05,633.2,637.45,113
20111201|2011-11-01 11:00,1,635.6,638.2,630.25,637.45,196
20111201|2011-11-01 11:30,1,637.65,638.6,634.45,634.45,165
20111201|2011-11-01 12:00,1,634.45,637.8,633.6,636.55,39
20111201|2011-11-01 12:30,1,636.9,641.95,634,634.95,125
20111201|2011-11-01 13:00,1,634.55,641,634.55,641,40
20111201|2011-11-01 13:30,1,640,640.05,638.6,639.9,17
20111201|2011-11-01 14:00,1,639.9,639.9,636.8,638.75,7
20111201|2011-11-01 14:30,1,638.8,639.35,636.15,636.15,18
20111201|2011-11-01 15:30,1,636.4,636.4,635.2,635.2,7
20111201|2011-11-01 16:00,1,637,637,637,637,1
20111201|2011-11-01 18:00,2,635.8,635.8,635.8,635.8,1
20111201|2011-11-01 18:30,2,635.8,635.8,631.3,631.3,7
20111201|2011-11-01 19:00,2,632.35,632.35,632.35,632.35,1
20111201|2011-11-01 19:30,2,635.85,636.75,635.5,636.75,19
20111201|2011-11-01 20:00,2,637,639.35,637,639.35,4
20111201|2011-11-01 21:00,2,638.7,639.95,638,638,24
20111201|2011-11-01 22:00,2,639.95,639.95,638.5,639.5,17
20111201|2011-11-01 22:30,2,637.85,637.85,637.5,637.85,6
20111201|2011-11-02 00:00,2,637,638.5,637,637.6,5
20111201|2011-11-02 00:30,2,637.8,639.65,637.8,639.6,5
20111201|2011-11-02 01:00,2,640,641.6,640,640.9,10
20111201|2011-11-02 01:30,2,641.35,641.6,640,641.6,12
20111201|2011-11-02 02:00,2,641.3,644.5,641,642.85,30
20111201|2011-11-02 02:30,2,641.85,641.85,641.3,641.85,45
20111201|2011-11-02 03:00,2,643.3,647.95,642.3,646.15,73
20111201|2011-11-02 03:30,2,645.3,647.25,644.5,645.05,23
20111201|2011-11-02 04:00,2,646.15,646.25,643.25,643.25,22
20111201|2011-11-02 04:30,2,644.1,644.1,639.85,639.85,63
20111201|2011-11-02 05:00,2,640.9,641.55,640,641.05,23
20111201|2011-11-02 05:30,2,642.3,644.7,642.3,642.6,25
20111201|2011-11-02 06:00,2,643.1,643.7,639.95,643.7,50
20111201|2011-11-02 06:30,2,641.55,644.05,641.55,644.05,49
20111201|2011-11-02 07:00,2,645,647.45,643,644.05,55
20111201|2011-11-02 07:30,2,644.25,646.8,643.3,645.05,58
20111201|2011-11-02 08:00,2,645.65,646.8,643.85,645.95,35
20111201|2011-11-02 08:30,2,646,648,644.2,645.4,79
20111201|2011-11-02 09:00,2,646.9,649,645.4,647.5,62
20111201|2011-11-02 09:30,2,646.9,651.95,646.85,651.3,163
20111201|2011-11-02 10:00,2,651,652.85,650.05,650.8,100
20111201|2011-11-02 10:30,2,650,650,647.5,647.75,57
20111201|2011-11-02 11:00,2,648.1,649.5,645.9,646.45,228
20111201|2011-11-02 11:30,2,649.95,650,645,648.15,185
20111201|2011-11-02 12:00,2,648.55,648.95,643.6,644.95,118
20111201|2011-11-02 12:30,2,645,650.15,644.5,648.7,31
20111201|2011-11-02 13:00,2,647.5,649.3,647,647.1,23
20111201|2011-11-02 13:30,2,648.65,651.8,648.65,649.95,21
20111201|2011-11-02 14:00,2,650.75,651.2,649.3,651.2,16
20111201|2011-11-02 14:30,2,650.05,651.8,648,651.6,29
20111201|2011-11-02 15:00,2,651.8,651.9,651.8,651.9,3
20111201|2011-11-02 15:30,2,651.9,651.9,651.9,651.9,1
20111201|2011-11-02 16:00,2,651.9,652.25,651.9,652.25,2
20111201|2011-11-02 17:00,3,654.45,657.5,653.15,653.15,23
20111201|2011-11-02 17:30,3,653.2,653.2,650.2,650.2,8
20111201|2011-11-02 18:00,3,650.05,651,650,650,5
20111201|2011-11-02 18:30,3,650,650,648,648,7
20111201|2011-11-02 20:00,3,648,648,645.4,645.4,8
20111201|2011-11-02 20:30,3,644.95,645.4,644.95,645,11
20111201|2011-11-02 21:30,3,646.95,647,646,647,6
20111201|2011-11-02 22:30,3,645.45,645.5,645.45,645.5,3
20111201|2011-11-02 23:30,3,646,646,646,646,2
20111201|2011-11-03 01:30,3,644.35,644.4,644.35,644.4,14
20111201|2011-11-03 02:00,3,644.35,644.35,636.6,637.75,68
20111201|2011-11-03 02:30,3,638,641.7,638,641.7,7
20111201|2011-11-03 03:00,3,639.35,643.55,639.35,642.95,30
20111201|2011-11-03 03:30,3,642.9,647,642.9,646.35,46
20111201|2011-11-03 04:00,3,646.95,648.8,645.65,645.65,57
20111201|2011-11-03 04:30,3,646.5,650.4,644.45,650,180
20111201|2011-11-03 05:00,3,653.15,654,650,652.3,133
20111201|2011-11-03 05:30,3,651.7,654.55,651.7,654.55,24
20111201|2011-11-03 06:00,3,654.85,662.95,653.6,662,196
20111201|2011-11-03 06:30,3,661.5,671.75,661.5,671.75,396
20111201|2011-11-03 07:00,3,671.4,671.45,667.9,668.6,103
20111201|2011-11-03 07:30,3,668.55,672.8,666,672.55,179
20111201|2011-11-03 08:00,3,672.75,674.5,669.75,670.9,151
20111201|2011-11-03 08:30,3,671.6,672.65,660,663.75,191
20111201|2011-11-03 09:00,3,663.75,665.6,650,663,507
20111201|2011-11-03 09:30,3,663.75,665.25,658,660,259
20111201|2011-11-03 10:00,3,659.85,659.85,656.25,658.3,154
20111201|2011-11-03 10:30,3,658.8,659.9,656.6,657.15,48
20111201|2011-11-03 11:00,3,656.4,663.05,656.1,662.1,79
20111201|2011-11-03 11:30,3,664,664,658.85,661.8,56
20111201|2011-11-03 12:00,3,661.8,662.55,655.45,655.45,233
20111201|2011-11-03 12:30,3,655.4,657.75,655,656.2,99
20111201|2011-11-03 13:00,3,656,657.4,655.6,657,23
20111201|2011-11-03 13:30,3,657.15,657.3,656.2,657.3,8
20111201|2011-11-03 14:00,3,657.3,658.1,657.3,658.1,8
20111201|2011-11-03 14:30,3,657.15,657.8,654,657.8,57
20111201|2011-11-03 15:30,3,657.8,657.8,657.8,657.8,1
20111201|2011-11-03 17:00,4,663.7,663.7,655.2,655.2,3
20111201|2011-11-03 17:30,4,656.45,656.45,656.45,656.45,1
20111201|2011-11-03 18:00,4,658.5,658.55,658.5,658.55,6
20111201|2011-11-03 18:30,4,658.9,658.9,657.1,657.1,9
20111201|2011-11-03 19:30,4,658.95,661.9,655.95,656.55,36
20111201|2011-11-03 20:00,4,656.4,661.2,656.4,661.2,3
20111201|2011-11-03 20:30,4,662.4,662.4,661.95,661.95,4
20111201|2011-11-03 21:00,4,660,660,660,660,1
20111201|2011-11-03 22:00,4,659.05,659.5,658.2,659.5,4
20111201|2011-11-03 22:30,4,660.95,661,658.4,659.15,5
20111201|2011-11-03 23:00,4,657.95,657.95,657.95,657.95,1
20111201|2011-11-03 23:30,4,658.5,658.5,658.5,658.5,1
20111201|2011-11-04 00:30,4,661.55,662.45,661.55,662.35,5
20111201|2011-11-04 01:30,4,662.85,662.9,662.65,662.9,8
20111201|2011-11-04 02:00,4,663.35,663.45,662.25,662.7,29
20111201|2011-11-04 02:30,4,662.6,663.1,658,658,31
20111201|2011-11-04 03:00,4,660.05,660.6,656,658,50
20111201|2011-11-04 03:30,4,659.4,659.4,655.5,655.8,56
20111201|2011-11-04 04:00,4,654.95,656.5,654.95,656.5,14
20111201|2011-11-04 04:30,4,658.4,658.55,657.35,657.35,6
20111201|2011-11-04 05:00,4,657,657,657,657,2
20111201|2011-11-04 05:30,4,657,657.15,656.55,657.15,20
20111201|2011-11-04 06:00,4,656.1,656.45,654.75,655.5,39
20111201|2011-11-04 06:30,4,653.55,655.4,653.55,655.4,3
20111201|2011-11-04 07:00,4,654.05,654.05,649.75,653.45,199
20111201|2011-11-04 07:30,4,652,659.95,652,654.6,120
20111201|2011-11-04 08:00,4,654.15,656.05,652.65,656.05,233
20111201|2011-11-04 08:30,4,655.4,658.05,652.3,652.3,159
20111201|2011-11-04 09:00,4,652.6,654.9,652.35,653.4,82
20111201|2011-11-04 09:30,4,653.45,657.5,652.5,655.35,178
20111201|2011-11-04 10:00,4,655.5,658,653.9,656.5,83
20111201|2011-11-04 10:30,4,657,659.4,655.5,655.7,130
20111201|2011-11-04 11:00,4,657.55,658.5,655.6,658.3,16
20111201|2011-11-04 11:30,4,657.85,657.85,653,655.9,143
20111201|2011-11-04 12:00,4,655.5,658.4,654.15,656.75,78
20111201|2011-11-04 12:30,4,656.85,658,656.35,656.35,65
20111201|2011-11-04 13:00,4,656.75,657.55,655.75,657.5,28
20111201|2011-11-04 13:30,4,656.8,657.7,656.75,657.7,6
20111201|2011-11-04 14:00,4,656.9,656.9,655.7,656.5,15
20111201|2011-11-04 14:30,4,656,658,655.7,655.8,27
20111201|2011-11-04 15:00,4,657.9,657.9,657.9,657.9,1
20111201|2011-11-04 15:30,4,655.95,657.6,655.95,657.6,2
20111201|2011-11-06 17:00,7,654,662.5,654,662.5,33
20111201|2011-11-06 18:00,7,659.6,659.8,659,659.8,6
20111201|2011-11-06 18:30,7,658.05,659,657.95,658.2,16
20111201|2011-11-06 19:00,7,657.85,658.05,657.85,658.05,4
20111201|2011-11-06 19:30,7,658,658.4,658,658.4,3
20111201|2011-11-06 20:00,7,656.75,659.5,656.75,657.65,11
20111201|2011-11-06 20:30,7,660.35,660.35,660.35,660.35,2
20111201|2011-11-06 21:00,7,661.1,661.3,657,659.25,35
20111201|2011-11-06 21:30,7,660.95,661,658.8,658.8,11
20111201|2011-11-06 22:30,7,659.45,659.5,659.45,659.5,2
20111201|2011-11-07 01:00,7,660.5,660.5,659.5,659.5,6
20111201|2011-11-07 01:30,7,659.5,659.5,657.35,658.55,73
20111201|2011-11-07 02:00,7,659.35,659.35,654,655,51
20111201|2011-11-07 02:30,7,654.1,655.4,653.5,654.5,29
20111201|2011-11-07 03:00,7,654.7,654.7,652.3,654.5,28
20111201|2011-11-07 03:30,7,654.05,654.05,651.9,652.2,45
20111201|2011-11-07 04:00,7,650.25,650.95,648.9,649.85,41
20111201|2011-11-07 04:30,7,650.5,653.45,650.5,653.45,15
20111201|2011-11-07 05:00,7,653.9,657.5,653.9,656.1,40
20111201|2011-11-07 05:30,7,656.05,662.8,656,658,95
20111201|2011-11-07 06:00,7,659,661.35,659,661.05,15
20111201|2011-11-07 06:30,7,660.75,662.55,659.35,661.55,17
20111201|2011-11-07 07:00,7,661,661,657.8,659.55,18
20111201|2011-11-07 07:30,7,659.6,660.45,656.8,658,46
20111201|2011-11-07 08:00,7,659,662.2,658.5,660.45,160
20111201|2011-11-07 08:30,7,660.55,664,658.8,662.75,229
20111201|2011-11-07 09:00,7,663.75,665.95,660,660.55,181
20111201|2011-11-07 09:30,7,660.3,660.4,659.95,659.95,15
20111201|2011-11-07 10:00,7,659.75,662,659.1,659.85,81
20111201|2011-11-07 10:30,7,659.8,661.6,659.8,661.25,39
20111201|2011-11-07 11:00,7,661.6,664.9,659.6,659.75,65
20111201|2011-11-07 11:30,7,659.55,665.05,659.2,661.45,127
20111201|2011-11-07 12:00,7,661.4,662.4,660,661.5,61
20111201|2011-11-07 12:30,7,662.4,664.1,660.85,664.1,31
20111201|2011-11-07 13:00,7,662.7,664.25,662.7,664.25,8
20111201|2011-11-07 13:30,7,663.35,665.1,662.95,665.1,29
20111201|2011-11-07 14:00,7,665.45,666,663.7,663.7,60
20111201|2011-11-07 14:30,7,664.45,665.5,660.85,662,43
20111201|2011-11-07 15:00,7,663,663,662,662,2
20111201|2011-11-07 19:00,8,658.45,662.45,658,658.15,13
20111201|2011-11-07 20:00,8,657.1,658.05,657.1,658.05,5
20111201|2011-11-07 20:30,8,658.05,658.05,658.05,658.05,3
20111201|2011-11-07 21:00,8,661.25,661.55,661.25,661.3,4
20111201|2011-11-07 21:30,8,666.75,667.5,662.9,666.75,11
20111201|2011-11-07 22:30,8,660.1,662.5,660.1,661.3,8
20111201|2011-11-07 23:30,8,661.95,662.7,661.95,662.7,2
20111201|2011-11-08 01:00,8,663.35,663.95,663.2,663.95,26
20111201|2011-11-08 01:30,8,663.9,663.95,662,663.95,71
20111201|2011-11-08 02:00,8,663.65,668,661,666.85,67
20111201|2011-11-08 02:30,8,666.6,668,666.5,667.9,100
20111201|2011-11-08 03:00,8,668.6,672.05,667.5,672,76
20111201|2011-11-08 03:30,8,672.7,675.9,672,674,131
20111201|2011-11-08 04:00,8,672.5,672.7,671.95,672.55,20
20111201|2011-11-08 04:30,8,672.75,677.5,672.75,676.15,152
20111201|2011-11-08 05:00,8,677.75,677.75,676.9,676.9,50
20111201|2011-11-08 05:30,8,675.3,676.05,674.3,674.45,120
20111201|2011-11-08 06:00,8,674.35,674.8,673,674.25,27
20111201|2011-11-08 06:30,8,674.4,677.4,674.4,675,116
20111201|2011-11-08 07:00,8,676.85,676.9,672.05,673,34
20111201|2011-11-08 07:30,8,672.8,673.5,671.8,673.5,58
20111201|2011-11-08 08:00,8,674,676,673.75,674.3,135
20111201|2011-11-08 08:30,8,674.3,678.2,673.3,678.2,179
20111201|2011-11-08 09:00,8,678.5,679.65,672.75,673.35,211
20111201|2011-11-08 09:30,8,673,678.6,673,676.4,80
20111201|2011-11-08 10:00,8,677.2,677.2,670.9,674.1,141
20111201|2011-11-08 10:30,8,674.4,674.5,671.2,673,104
20111201|2011-11-08 11:00,8,672.3,675.75,672.3,675.75,38
20111201|2011-11-08 11:30,8,675.6,678,675.6,677.15,123
20111201|2011-11-08 12:00,8,677,677,674.1,674.65,32
20111201|2011-11-08 12:30,8,675.15,679,675.1,676.85,69
20111201|2011-11-08 13:00,8,676.15,676.15,673.25,675.55,112
20111201|2011-11-08 13:30,8,675.55,675.55,672.55,673.9,36
20111201|2011-11-08 14:00,8,673.15,674.75,673,674.75,5
20111201|2011-11-08 14:30,8,676,676.05,672.5,672.75,34
20111201|2011-11-08 15:30,8,672.75,672.75,671,671,3
20111201|2011-11-08 16:00,8,667.35,668,667.35,668,2
20111201|2011-11-08 17:00,9,668.8,670,668.8,670,2
20111201|2011-11-08 17:30,9,671.5,671.5,671.5,671.5,1
20111201|2011-11-08 18:00,9,670.65,673,670.65,673,5
20111201|2011-11-08 18:30,9,674.4,674.5,674.35,674.5,70
20111201|2011-11-08 19:00,9,674.5,678.3,674.45,676,36
20111201|2011-11-08 19:30,9,675.3,679,675,677.95,19
20111201|2011-11-08 20:00,9,676.15,677.65,676.15,676.2,8
20111201|2011-11-08 20:30,9,677,677,677,677,2
20111201|2011-11-08 21:00,9,673.7,674.55,673.5,674.55,12
20111201|2011-11-08 21:30,9,675.5,675.7,675.4,675.7,10
20111201|2011-11-08 22:00,9,673.05,673.05,673.05,673.05,1
20111201|2011-11-08 22:30,9,673.65,673.65,672.7,672.7,17
20111201|2011-11-08 23:00,9,673.75,674.3,673.7,674.1,13
20111201|2011-11-08 23:30,9,675.6,675.6,675,675,12
20111201|2011-11-09 00:00,9,674.95,674.95,673.35,674.65,47
20111201|2011-11-09 00:30,9,674.35,676.45,674.35,676.45,7
20111201|2011-11-09 01:00,9,674.05,676,673.8,675.35,14
20111201|2011-11-09 01:30,9,674.9,675.45,674.9,675.45,5
20111201|2011-11-09 02:00,9,674.5,674.5,672.2,673,57
20111201|2011-11-09 02:30,9,671,672,670.65,672,15
20111201|2011-11-09 03:00,9,671.6,671.6,667.25,669.4,78
20111201|2011-11-09 03:30,9,668.55,670.6,660.2,662.55,134
20111201|2011-11-09 04:00,9,662.55,663.7,659,660,47
20111201|2011-11-09 04:30,9,660.6,662.8,659.6,662.8,41
20111201|2011-11-09 05:00,9,662.25,662.95,658.15,658.15,125
20111201|2011-11-09 05:30,9,660.45,662.5,658.7,661.3,40
20111201|2011-11-09 06:00,9,661,665.55,660.45,664,55
20111201|2011-11-09 06:30,9,664,670,663.8,669,72
20111201|2011-11-09 07:00,9,668.35,668.35,661.55,661.55,102
20111201|2011-11-09 07:30,9,661.5,666.05,658.1,666.05,151
20111201|2011-11-09 08:00,9,666.05,666.05,662,662,81
20111201|2011-11-09 08:30,9,661.25,663.25,653.05,654.3,277
20111201|2011-11-09 09:00,9,654.15,655,649.15,650,421
20111201|2011-11-09 09:30,9,649.5,655.95,646.95,653.05,309
20111201|2011-11-09 10:00,9,653.2,658,651.4,656.3,94
20111201|2011-11-09 10:30,9,656.35,657.9,653.6,655.1,196
20111201|2011-11-09 11:00,9,654,655.2,652.7,653,94
20111201|2011-11-09 11:30,9,653.85,658.25,653.55,653.55,177
20111201|2011-11-09 12:00,9,654.1,654.75,651.7,652.7,60
20111201|2011-11-09 12:30,9,653,654.05,649.5,653,99
20111201|2011-11-09 13:00,9,651.75,651.75,646.75,648.3,199
20111201|2011-11-09 13:30,9,647.9,651.5,647.05,649,48
20111201|2011-11-09 14:00,9,648.1,648.2,647,647,5
20111201|2011-11-09 14:30,9,648.05,650.4,646,650.05,44
20111201|2011-11-09 15:00,9,650,650,646,646,7
20111201|2011-11-09 18:00,10,650,650,645.5,646.35,8
20111201|2011-11-09 18:30,10,645.05,648.6,645.05,647.75,19
20111201|2011-11-09 19:00,10,645.3,645.35,645.3,645.35,11
20111201|2011-11-09 19:30,10,648.85,648.85,645.05,645.05,5
20111201|2011-11-09 20:00,10,645.05,645.05,641.85,642.1,30
20111201|2011-11-09 20:30,10,643.25,643.25,642,642.2,7
20111201|2011-11-09 21:00,10,644,647.3,644,647.3,15
20111201|2011-11-09 22:00,10,644,644,644,644,4
20111201|2011-11-09 22:30,10,643.75,643.75,642.25,642.7,5
20111201|2011-11-09 23:00,10,642.25,644.85,642.25,644.6,39
20111201|2011-11-09 23:30,10,644.05,645,644,645,5
20111201|2011-11-10 00:00,10,644.85,644.85,643.35,644,10
20111201|2011-11-10 00:30,10,642.45,643.2,639.25,641.8,73
20111201|2011-11-10 01:00,10,641,641.5,636,640.1,122
20111201|2011-11-10 01:30,10,641.05,642,639.65,639.65,32
20111201|2011-11-10 02:00,10,638.1,645.1,637.95,644.75,57
20111201|2011-11-10 02:30,10,644.1,647,642.3,647,96
20111201|2011-11-10 03:00,10,646.5,646.5,643.05,643.05,92
20111201|2011-11-10 03:30,10,644.85,647.65,643.1,645.15,54
20111201|2011-11-10 04:00,10,646.5,647,645,646.05,66
20111201|2011-11-10 04:30,10,646.05,646.05,640.75,643.2,86
20111201|2011-11-10 05:00,10,643.2,643.2,638.95,641,99
20111201|2011-11-10 05:30,10,641.05,643.4,641,643.4,101
20111201|2011-11-10 06:00,10,644.95,646.85,644.7,645.6,64
20111201|2011-11-10 06:30,10,645.95,649.8,645.95,647.1,127
20111201|2011-11-10 07:00,10,647.1,648.7,644,648.7,90
20111201|2011-11-10 07:30,10,648.7,649.65,645.75,647.4,341
20111201|2011-11-10 08:00,10,646.55,648.85,646,646,123
20111201|2011-11-10 08:30,10,647.65,649.15,644,645.15,195
20111201|2011-11-10 09:00,10,644.8,645.8,637.4,640.15,199
20111201|2011-11-10 09:30,10,639.6,646.4,636.6,645.9,363
20111201|2011-11-10 10:00,10,646.9,648.4,643.1,646.2,151
20111201|2011-11-10 10:30,10,646.2,652.3,645.15,650.8,114
20111201|2011-11-10 11:00,10,651.05,651.35,648.85,649.05,94
20111201|2011-11-10 11:30,10,648.8,649.45,646.8,647.95,122
20111201|2011-11-10 12:00,10,648,653.3,647.6,650.6,155
20111201|2011-11-10 12:30,10,650.8,651.4,648.05,651.4,24
20111201|2011-11-10 13:00,10,651.45,651.45,648.95,649,20
20111201|2011-11-10 13:30,10,649.7,650.25,647.8,649.35,13
20111201|2011-11-10 14:00,10,648.85,649.9,648.4,649.9,14
20111201|2011-11-10 14:30,10,647.65,648.4,646.95,648.2,28
20111201|2011-11-10 15:00,10,646.7,648.55,646.7,646.7,4
20111201|2011-11-10 17:30,11,647,647,645.65,645.65,3
20111201|2011-11-10 18:00,11,648,648,645.3,645.3,2
20111201|2011-11-10 19:30,11,648.15,653.95,648.15,653.95,10
20111201|2011-11-10 20:00,11,651.6,651.6,651.3,651.35,3
20111201|2011-11-10 20:30,11,651.85,653.8,651.6,651.6,16
20111201|2011-11-10 21:00,11,654.1,654.15,653.5,654.15,8
20111201|2011-11-10 23:30,11,653.85,653.85,653.8,653.8,9
20111201|2011-11-11 00:00,11,653.8,653.8,651.6,651.6,5
20111201|2011-11-11 00:30,11,652.95,652.95,652.95,652.95,1
20111201|2011-11-11 01:00,11,651,653,651,653,4
20111201|2011-11-11 01:30,11,652.25,652.25,650,650,18
20111201|2011-11-11 02:00,11,649.95,654.9,647.7,653.5,43
20111201|2011-11-11 02:30,11,652.85,653.5,651,652.5,20
20111201|2011-11-11 03:00,11,652.25,652.3,647.9,650.5,32
20111201|2011-11-11 03:30,11,650.5,650.95,648.95,650.15,14
20111201|2011-11-11 04:00,11,650.95,651,649.15,649.15,4
20111201|2011-11-11 04:30,11,649.05,649.05,648.15,648.9,8
20111201|2011-11-11 05:00,11,648.9,649.05,648.55,648.55,5
20111201|2011-11-11 05:30,11,650.6,651,649.5,649.5,22
20111201|2011-11-11 06:00,11,648.8,650.8,648,650.8,17
20111201|2011-11-11 06:30,11,650.45,654.05,650.45,654.05,38
20111201|2011-11-11 07:00,11,653.5,655.45,652.8,655.15,57
20111201|2011-11-11 07:30,11,653.25,653.25,647.95,648.85,76
20111201|2011-11-11 08:00,11,650.15,653.4,649.7,653,95
20111201|2011-11-11 08:30,11,654,659.95,654,658.15,197
20111201|2011-11-11 09:00,11,659.15,659.95,657.7,658.3,95
20111201|2011-11-11 09:30,11,659,659.7,658.1,658.7,77
20111201|2011-11-11 10:00,11,659.2,661.6,658.05,660.7,126
20111201|2011-11-11 10:30,11,661.5,662.15,660,660.6,139
20111201|2011-11-11 11:00,11,661.05,663.3,660.95,662.5,45
20111201|2011-11-11 11:30,11,662.4,663.8,659.75,663.25,100
20111201|2011-11-11 12:00,11,663.15,663.6,659,659,65
20111201|2011-11-11 12:30,11,659.5,661.5,659.5,660.35,61
20111201|2011-11-11 13:00,11,660.9,661.5,660.15,660.15,36
20111201|2011-11-11 13:30,11,661.6,662,660.15,660.45,44
20111201|2011-11-11 14:00,11,660.55,660.55,660.05,660.05,7
20111201|2011-11-11 14:30,11,661,661,658.8,658.8,32
20111201|2011-11-13 17:00,14,662,662,662,662,3
20111201|2011-11-13 17:30,14,661,663.1,660.2,663.1,10
20111201|2011-11-13 18:00,14,661.3,662,661.25,662,4
20111201|2011-11-13 18:30,14,663,665.05,661.75,663.75,51
20111201|2011-11-13 19:00,14,665.05,665.5,663.3,664.75,16
20111201|2011-11-13 19:30,14,665.1,665.55,664.75,664.75,18
20111201|2011-11-13 20:00,14,665.5,665.5,665.5,665.5,1
20111201|2011-11-13 20:30,14,665.55,668.4,665.55,668.4,52
20111201|2011-11-13 21:00,14,668.4,668.4,665.95,665.95,14
20111201|2011-11-13 21:30,14,667.25,667.3,664.5,664.5,8
20111201|2011-11-13 22:00,14,665.2,665.2,665.2,665.2,1
20111201|2011-11-13 23:30,14,664.5,665,664.4,664.8,26
20111201|2011-11-14 00:00,14,664.05,664.05,663,663,11
20111201|2011-11-14 00:30,14,662.3,663.75,662.3,663.5,6
20111201|2011-11-14 01:00,14,663.05,663.15,663,663.15,8
20111201|2011-11-14 01:30,14,664.15,664.4,661.2,661.2,35
20111201|2011-11-14 02:00,14,662.2,665.2,662.2,663.7,51
20111201|2011-11-14 02:30,14,662.65,664.2,661.9,664.15,88
20111201|2011-11-14 03:00,14,662.85,663.1,660.45,660.45,22
20111201|2011-11-14 03:30,14,660.5,660.5,656.8,660,39
20111201|2011-11-14 04:00,14,659.5,659.5,657,659.2,83
20111201|2011-11-14 04:30,14,659.25,659.25,659.2,659.2,2
20111201|2011-11-14 05:00,14,659.2,659.2,656.95,657.65,35
20111201|2011-11-14 05:30,14,658.4,658.7,658.4,658.7,4
20111201|2011-11-14 06:00,14,657.95,658.2,655,655.45,65
20111201|2011-11-14 06:30,14,655,657.5,654.8,657.2,64
20111201|2011-11-14 07:00,14,656.3,661.9,656.3,660.25,116
20111201|2011-11-14 07:30,14,660.2,662,659.2,659.25,90
20111201|2011-11-14 08:00,14,660,662,659.5,661.65,102
20111201|2011-11-14 08:30,14,660.8,662.05,658,659,122
20111201|2011-11-14 09:00,14,658.65,659.8,657.6,659.8,79
20111201|2011-11-14 09:30,14,658.8,660.3,657.9,660,27
20111201|2011-11-14 10:00,14,659.15,662.45,658.95,662,94
20111201|2011-11-14 10:30,14,662.05,664.75,662,664,155
20111201|2011-11-14 11:00,14,664.75,664.75,660.65,662,178
20111201|2011-11-14 11:30,14,662.6,665,660.25,664.05,82
20111201|2011-11-14 12:00,14,664.25,664.6,662.85,664.45,28
20111201|2011-11-14 12:30,14,665,665.5,663.8,665.25,50
20111201|2011-11-14 13:00,14,665.4,665.5,663.6,663.6,20
20111201|2011-11-14 13:30,14,662.95,663.75,662.95,663,4
20111201|2011-11-14 14:00,14,663.65,665.15,663.55,665.15,29
20111201|2011-11-14 14:30,14,664.5,668.25,663.1,664.3,41
20111201|2011-11-14 17:00,15,663.45,663.45,663.45,663.45,1
20111201|2011-11-14 17:30,15,664.1,666.5,664.1,666.5,4
20111201|2011-11-14 18:00,15,661.9,662.55,661.85,662.55,6
20111201|2011-11-14 18:30,15,666.1,668.7,666.1,668.7,38
20111201|2011-11-14 19:00,15,668.6,670,668.6,670,8
20111201|2011-11-14 19:30,15,669.25,669.25,668.15,668.2,4
20111201|2011-11-14 20:30,15,666.4,667.4,666.4,667.4,16
20111201|2011-11-14 21:00,15,666.5,666.5,665.55,665.55,6
20111201|2011-11-14 22:00,15,665,665,663,663,15
20111201|2011-11-14 22:30,15,663,663,659.05,660,36
20111201|2011-11-14 23:00,15,661.95,662,661.95,662,3
20111201|2011-11-14 23:30,15,663.95,663.95,663.95,663.95,3
20111201|2011-11-15 00:00,15,664,664.95,662,664.95,4
20111201|2011-11-15 00:30,15,663.4,665.5,663.4,665.5,5
20111201|2011-11-15 01:00,15,664,664,663,663,2
20111201|2011-11-15 01:30,15,662.2,662.2,661,661.05,16
20111201|2011-11-15 02:00,15,662.25,663.95,661.65,661.95,27
20111201|2011-11-15 02:30,15,661.95,662.3,659,660.05,44
20111201|2011-11-15 03:00,15,658,658.9,657.5,658,75
20111201|2011-11-15 03:30,15,659,659,657.05,658.95,13
20111201|2011-11-15 04:00,15,659,660.9,658.45,659.45,27
20111201|2011-11-15 04:30,15,659,659,657,658.65,35
20111201|2011-11-15 05:00,15,657.5,658.55,657,657.25,45
20111201|2011-11-15 05:30,15,658.55,659.1,656.8,659.1,22
20111201|2011-11-15 06:00,15,658.5,663,658.5,662.95,22
20111201|2011-11-15 06:30,15,662.1,662.1,661.25,661.4,13
20111201|2011-11-15 07:00,15,661.85,662.25,659.35,661.5,48
20111201|2011-11-15 07:30,15,662.2,663.9,660,660.5,86
20111201|2011-11-15 08:00,15,660.5,665.7,660.45,663.85,119
20111201|2011-11-15 08:30,15,664,666.65,663.85,664.05,187
20111201|2011-11-15 09:00,15,664.2,664.4,660,663.4,96
20111201|2011-11-15 09:30,15,663.55,665.5,661.95,662.6,95
20111201|2011-11-15 10:00,15,662.5,664.4,658.35,659.8,90
20111201|2011-11-15 10:30,15,659.05,660,656.9,659.85,94
20111201|2011-11-15 11:00,15,661.05,664.5,661.05,664.5,47
20111201|2011-11-15 11:30,15,665,667.95,665,667.95,48
20111201|2011-11-15 12:00,15,667.8,670,666.7,669.8,94
20111201|2011-11-15 12:30,15,670.65,670.8,666.95,667.95,20
20111201|2011-11-15 13:00,15,667.9,667.9,662.3,663.6,36
20111201|2011-11-15 13:30,15,663.9,665.25,663.25,664.4,21
20111201|2011-11-15 14:00,15,664.8,665.7,664.8,665.7,13
20111201|2011-11-15 14:30,15,665.75,665.75,663.95,665.2,11
20111201|2011-11-15 15:00,15,666.4,666.75,666.4,666.75,3
20111201|2011-11-15 18:00,16,664.7,667.05,664.7,667.05,17
20111201|2011-11-15 18:30,16,667.95,667.95,665,665,7
20111201|2011-11-15 19:00,16,665.5,667.1,664.35,665.95,44
20111201|2011-11-15 19:30,16,663,663,662.95,662.95,2
20111201|2011-11-15 20:00,16,660.5,660.5,658,659.7,23
20111201|2011-11-15 20:30,16,658.05,658.05,657.5,657.65,5
20111201|2011-11-15 21:00,16,657.65,658.6,655.8,655.8,24
20111201|2011-11-15 21:30,16,655.8,655.8,653.5,654.9,17
20111201|2011-11-15 22:00,16,656.5,658,653,658,14
20111201|2011-11-15 22:30,16,656.05,656.45,656.05,656.45,2
20111201|2011-11-15 23:30,16,653.5,654.5,651.1,651.1,50
20111201|2011-11-16 00:00,16,651.1,651.1,648.5,651,72
20111201|2011-11-16 00:30,16,651.5,652.5,651.25,652.15,10
20111201|2011-11-16 01:00,16,652.45,654.85,652.4,653,34
20111201|2011-11-16 01:30,16,653.05,654.3,652.9,654.3,7
20111201|2011-11-16 02:00,16,652.4,658,652.4,658,63
20111201|2011-11-16 02:30,16,657.95,661.45,657.95,659.8,84
20111201|2011-11-16 03:00,16,659.55,659.55,659.5,659.5,6
20111201|2011-11-16 03:30,16,659.5,660.45,659,660,33
20111201|2011-11-16 04:00,16,661.45,661.8,660.25,660.25,12
20111201|2011-11-16 04:30,16,659,659.05,654,655,85
20111201|2011-11-16 05:00,16,655.05,656.5,654.95,656.5,66
20111201|2011-11-16 05:30,16,656.1,656.9,654.8,655.75,47
20111201|2011-11-16 06:00,16,655.9,659.8,655.9,657.85,72
20111201|2011-11-16 06:30,16,658,659.15,656.5,657.1,48
20111201|2011-11-16 07:00,16,655.7,658.6,655.7,658.6,17
20111201|2011-11-16 07:30,16,657.45,658.2,655,656.25,85
20111201|2011-11-16 08:00,16,656.25,657.15,652.4,652.4,166
20111201|2011-11-16 08:30,16,652.5,657.15,651.1,656.25,153
20111201|2011-11-16 09:00,16,655.2,655.2,650.25,651.45,237
20111201|2011-11-16 09:30,16,651.5,660.5,651.4,657.2,114
20111201|2011-11-16 10:00,16,657.65,663,657.5,662.15,153
20111201|2011-11-16 10:30,16,661.25,663,659.7,659.7,35
20111201|2011-11-16 11:00,16,659.65,659.9,657.25,657.8,18
20111201|2011-11-16 11:30,16,657.45,659.2,652.75,652.75,104
20111201|2011-11-16 12:00,16,653,654.6,651.2,654.6,92
20111201|2011-11-16 12:30,16,654.4,655.5,653,653,58
20111201|2011-11-16 13:00,16,654.1,658.4,654.1,656.95,126
20111201|2011-11-16 13:30,16,657.4,657.8,651.4,652.3,51
20111201|2011-11-16 14:00,16,652.35,653.2,647.2,647.2,86
20111201|2011-11-16 14:30,16,649,650.85,645.65,647.15,59
20111201|2011-11-16 15:00,16,646,646.3,646,646.3,6
20111201|2011-11-16 15:30,16,647.7,648,647.7,648,7
20111201|2011-11-16 17:00,17,647.25,647.25,647.25,647.25,1
20111201|2011-11-16 17:30,17,647.4,647.4,647.2,647.2,5
20111201|2011-11-16 18:30,17,648,649.3,648,649.3,18
20111201|2011-11-16 19:00,17,649.1,650,644.4,646,42
20111201|2011-11-16 19:30,17,647,647,647,647,10
20111201|2011-11-16 20:30,17,651,651,650.95,650.95,2
20111201|2011-11-16 21:00,17,647.3,650.95,647.3,649.25,11
20111201|2011-11-16 21:30,17,649.95,650.95,648.2,649.5,24
20111201|2011-11-16 22:00,17,649.5,649.5,646.45,647.7,17
20111201|2011-11-16 22:30,17,648.35,648.35,648,648,2
20111201|2011-11-16 23:00,17,647,647.65,645.6,646.45,27
20111201|2011-11-16 23:30,17,646.5,647.15,646.45,647.15,10
20111201|2011-11-17 00:00,17,646.65,646.65,646.2,646.2,4
20111201|2011-11-17 00:30,17,647.95,647.95,647.95,647.95,1
20111201|2011-11-17 01:00,17,647.95,649.1,647.55,647.95,24
20111201|2011-11-17 01:30,17,647.55,647.7,645.25,645.25,30
20111201|2011-11-17 02:00,17,644.65,648,644.65,645,46
20111201|2011-11-17 02:30,17,644.4,645.25,643.5,644.15,92
20111201|2011-11-17 03:00,17,644.5,646.75,644.5,645.8,28
20111201|2011-11-17 03:30,17,645.5,646.45,642.8,644.2,83
20111201|2011-11-17 04:00,17,643.2,643.2,639.75,641.55,74
20111201|2011-11-17 04:30,17,641.8,642.85,641.8,642.2,45
20111201|2011-11-17 05:00,17,642.5,643,642.5,643,8
20111201|2011-11-17 05:30,17,642.7,642.7,634.9,637.7,140
20111201|2011-11-17 06:00,17,636.15,636.2,629.25,632.8,424
20111201|2011-11-17 06:30,17,632.75,636.9,632.75,636.9,106
20111201|2011-11-17 07:00,17,635.9,636.9,630.1,632.75,112
20111201|2011-11-17 07:30,17,633.65,636.85,633,633.9,116
20111201|2011-11-17 08:00,17,634.1,636.6,631,631.95,168
20111201|2011-11-17 08:30,17,632,632.6,624.55,626.7,545
20111201|2011-11-17 09:00,17,627.25,632.05,626,630.7,219
20111201|2011-11-17 09:30,17,630.05,631.55,625.4,625.4,157
20111201|2011-11-17 10:00,17,625.75,626.8,621.5,622.85,234
20111201|2011-11-17 10:30,17,624.55,626.55,623.5,623.8,61
20111201|2011-11-17 11:00,17,625.1,625.25,613.9,614.9,364
20111201|2011-11-17 11:30,17,614.05,614.2,602.35,604.2,646
20111201|2011-11-17 12:00,17,604,611.4,601.25,607.7,316
20111201|2011-11-17 12:30,17,608,608.95,603.5,607.6,102
20111201|2011-11-17 13:00,17,605.65,607,605.1,606,18
20111201|2011-11-17 13:30,17,607.45,612.8,607.3,608.45,154
20111201|2011-11-17 14:00,17,610.25,612,607.2,608.15,47
20111201|2011-11-17 14:30,17,607,608.15,603.8,604,39
20111201|2011-11-17 15:00,17,605.95,606,605.95,606,10
20111201|2011-11-17 15:30,17,606.5,609,606,609,22
20111201|2011-11-17 16:00,17,609,609.4,609,609,9
20111201|2011-11-17 17:00,18,610,611,610,611,5
20111201|2011-11-17 17:30,18,610.15,610.75,610.1,610.75,3
20111201|2011-11-17 18:00,18,610.1,611.9,610.1,610.6,7
20111201|2011-11-17 18:30,18,610.65,610.75,607.45,609.8,94
20111201|2011-11-17 19:00,18,606,606.05,605.95,605.95,63
20111201|2011-11-17 19:30,18,605.95,605.95,605.9,605.9,10
20111201|2011-11-17 20:00,18,607.05,607.05,607.05,607.05,6
20111201|2011-11-17 20:30,18,608,609.95,607.05,609.95,9
20111201|2011-11-17 21:00,18,609.5,609.95,609.2,609.2,4
20111201|2011-11-17 21:30,18,609.55,610,609.5,610,5
20111201|2011-11-17 22:00,18,609,609,606.7,606.75,22
20111201|2011-11-17 22:30,18,605.3,606.4,604.75,606.4,10
20111201|2011-11-17 23:00,18,604.5,606,604.5,606,2
20111201|2011-11-17 23:30,18,606,608.1,605.75,608.1,21
20111201|2011-11-18 00:00,18,607.05,607.05,606.5,606.5,5
20111201|2011-11-18 00:30,18,607.4,607.4,607.4,607.4,2
20111201|2011-11-18 01:00,18,607.05,608.85,605.55,608.45,32
20111201|2011-11-18 01:30,18,608.15,608.15,607.55,607.6,32
20111201|2011-11-18 02:00,18,607.15,610,605.5,609,83
20111201|2011-11-18 02:30,18,608.7,609.3,607.9,608.95,37
20111201|2011-11-18 03:00,18,608.5,612.3,608.5,611.5,68
20111201|2011-11-18 03:30,18,611.55,611.55,609.05,609.45,47
20111201|2011-11-18 04:00,18,609.15,612.5,608.7,612,74
20111201|2011-11-18 04:30,18,612,612.1,610.55,611.95,90
20111201|2011-11-18 05:00,18,611,611.55,607,607,34
20111201|2011-11-18 05:30,18,608.45,614.1,607.05,614.1,61
20111201|2011-11-18 06:00,18,614.15,615,610.9,612.7,70
20111201|2011-11-18 06:30,18,612.75,615.65,608.65,608.85,116
20111201|2011-11-18 07:00,18,608.25,610.65,607,607.8,51
20111201|2011-11-18 07:30,18,607.8,609.45,605.2,606.65,194
20111201|2011-11-18 08:00,18,606.65,608.4,604.9,604.9,178
20111201|2011-11-18 08:30,18,604.65,605.95,603.05,605.95,156
20111201|2011-11-18 09:00,18,605.45,608.5,603.4,605.6,140
20111201|2011-11-18 09:30,18,605.65,612,605.65,607.85,205
20111201|2011-11-18 10:00,18,607.55,608,603.5,605.4,111
20111201|2011-11-18 10:30,18,605.4,606.4,602.05,603.75,138
20111201|2011-11-18 11:00,18,603.95,604.25,597,601.15,237
20111201|2011-11-18 11:30,18,602.1,606.8,601.8,606.8,246
20111201|2011-11-18 12:00,18,607,607.9,603.9,607.9,73
20111201|2011-11-18 12:30,18,607.9,608,604.45,604.6,78
20111201|2011-11-18 13:00,18,603.9,606.5,602.5,604.6,99
20111201|2011-11-18 13:30,18,606.1,606.5,603.45,604.05,26
20111201|2011-11-18 14:00,18,603.45,604,603.45,604,10
20111201|2011-11-18 14:30,18,603.55,604.7,602.85,603,22
20111201|2011-11-18 15:00,18,604.5,604.5,604.5,604.5,2
20111201|2011-11-20 17:00,21,600.35,600.35,594.55,596.2,52
20111201|2011-11-20 17:30,21,594.6,599,594.6,599,28
20111201|2011-11-20 18:00,21,598.2,598.2,598.2,598.2,3
20111201|2011-11-20 18:30,21,599.05,599.05,598,598,21
20111201|2011-11-20 19:00,21,597.55,598,597,597,13
20111201|2011-11-20 19:30,21,595,595,595,595,1
20111201|2011-11-20 20:00,21,599.4,601.95,599.4,599.5,7
20111201|2011-11-20 20:30,21,599.4,601,598.15,601,6
20111201|2011-11-20 21:00,21,602.3,604,601.95,602,13
20111201|2011-11-20 21:30,21,602,602.5,602,602.5,3
20111201|2011-11-20 22:30,21,600.05,605.25,600,605,24
20111201|2011-11-20 23:00,21,600.45,600.5,600.45,600.5,3
20111201|2011-11-20 23:30,21,602.4,602.4,602.4,602.4,2
20111201|2011-11-21 00:00,21,601.95,601.95,599.05,600,11
20111201|2011-11-21 00:30,21,599.5,600.45,599.45,600.45,6
20111201|2011-11-21 01:00,21,600.5,600.5,598.5,599.55,9
20111201|2011-11-21 01:30,21,598.95,600.1,598.95,599.05,32
20111201|2011-11-21 02:00,21,597.45,598.4,595.75,597.65,64
20111201|2011-11-21 02:30,21,597,597,594.05,594.5,106
20111201|2011-11-21 03:00,21,594.15,597.4,594.15,596.5,81
20111201|2011-11-21 03:30,21,595.85,596.4,594.85,595,35
20111201|2011-11-21 04:00,21,594.35,596,594,594,122
20111201|2011-11-21 04:30,21,592.5,595.15,592.05,593.2,70
20111201|2011-11-21 05:00,21,593.55,595.05,593.4,593.8,65
20111201|2011-11-21 05:30,21,592.7,593.05,590,590.85,140
20111201|2011-11-21 06:00,21,590.85,592.05,589,589.85,127
20111201|2011-11-21 06:30,21,589.75,592.05,589.6,592,69
20111201|2011-11-21 07:00,21,591.95,593.4,591.85,593,47
20111201|2011-11-21 07:30,21,593.1,593.85,588.65,589.5,196
20111201|2011-11-21 08:00,21,590.35,594,590.35,593.2,217
20111201|2011-11-21 08:30,21,591.9,592.75,588.8,590.2,296
20111201|2011-11-21 09:00,21,590.8,592.55,589.45,591,179
20111201|2011-11-21 09:30,21,589.6,590.7,584.7,584.75,279
20111201|2011-11-21 10:00,21,583.75,587.9,583.15,586.5,216
20111201|2011-11-21 10:30,21,587.2,589.1,583.7,587.4,211
20111201|2011-11-21 11:00,21,587.4,589,583.35,583.35,111
20111201|2011-11-21 11:30,21,583.35,587.95,582.2,585.45,357
20111201|2011-11-21 12:00,21,584.6,590.35,584.15,588.75,194
20111201|2011-11-21 12:30,21,587.85,587.9,583.8,583.8,31
20111201|2011-11-21 13:00,21,585,590.1,584.4,588.4,80
20111201|2011-11-21 13:30,21,589.75,591.1,587.6,588.55,49
20111201|2011-11-21 14:00,21,587.6,590.2,585.85,590.2,71
20111201|2011-11-21 14:30,21,589.4,590.7,588.85,588.85,38
20111201|2011-11-21 15:00,21,590.05,590.15,589.5,590.15,7
20111201|2011-11-21 16:00,21,589.75,590.5,589.75,590.5,4
20111201|2011-11-21 17:00,22,585.8,588.5,585,588.5,6
20111201|2011-11-21 17:30,22,587.75,587.8,587.75,587.8,3
20111201|2011-11-21 18:00,22,586.55,587.5,585.55,587.5,25
20111201|2011-11-21 18:30,22,587.2,587.95,586.7,587.95,22
20111201|2011-11-21 19:00,22,588,589,588,588.5,20
20111201|2011-11-21 19:30,22,586.8,589,586.75,588.35,8
20111201|2011-11-21 20:00,22,588.3,590.45,587.8,590.45,20
20111201|2011-11-21 20:30,22,590.45,591.95,590.1,590.1,18
20111201|2011-11-21 21:00,22,588.85,590.5,588.85,590.5,5
20111201|2011-11-21 21:30,22,588.95,588.95,585,585,23
20111201|2011-11-21 22:00,22,585,586.05,584.95,586,14
20111201|2011-11-21 22:30,22,585.7,586.35,585.65,586.35,12
20111201|2011-11-21 23:00,22,585.95,587,585.9,587,11
20111201|2011-11-21 23:30,22,587.5,587.65,587.05,587.45,10
20111201|2011-11-22 00:00,22,586.35,586.35,586.3,586.3,2
20111201|2011-11-22 00:30,22,587.25,587.95,586.1,586.1,13
20111201|2011-11-22 01:00,22,588.25,589,588,588.85,47
20111201|2011-11-22 01:30,22,588.85,591.05,588.85,591.05,33
20111201|2011-11-22 02:00,22,590.85,595.5,590.85,593.4,66
20111201|2011-11-22 02:30,22,594.05,594.85,593.25,593.5,42
20111201|2011-11-22 03:00,22,592.7,593,591.95,592.1,55
20111201|2011-11-22 03:30,22,591.6,592.45,590.25,590.75,25
20111201|2011-11-22 04:00,22,590.75,592.3,590.7,591.75,74
20111201|2011-11-22 04:30,22,591.75,595,590.9,592.15,81
20111201|2011-11-22 05:00,22,592.35,594.25,592.35,593.7,28
20111201|2011-11-22 05:30,22,595,595,593.9,593.9,32
20111201|2011-11-22 06:00,22,592.3,592.3,590.5,591.35,25
20111201|2011-11-22 06:30,22,592.2,592.2,590.5,592,56
20111201|2011-11-22 07:00,22,591.95,591.95,587.25,587.85,147
20111201|2011-11-22 07:30,22,589.45,590,585.9,587.25,160
20111201|2011-11-22 08:00,22,587.7,590,587.7,589.45,121
20111201|2011-11-22 08:30,22,589.45,591.6,587.95,590.7,362
20111201|2011-11-22 09:00,22,591,593.8,589.85,592.1,251
20111201|2011-11-22 09:30,22,592.6,593.25,589.35,590,175
20111201|2011-11-22 10:00,22,590.4,591.15,589.05,589.75,126
20111201|2011-11-22 10:30,22,589.7,593.05,588.65,593.05,156
20111201|2011-11-22 11:00,22,593.5,598.7,593,595.85,185
20111201|2011-11-22 11:30,22,595.6,601.75,595.6,600.7,228
20111201|2011-11-22 12:00,22,600.9,603.6,600.1,601.45,147
20111201|2011-11-22 12:30,22,601.2,610.15,601.2,605,243
20111201|2011-11-22 13:00,22,606.1,606.1,603,604.05,15
20111201|2011-11-22 13:30,22,604.95,604.95,602.9,602.9,47
20111201|2011-11-22 14:00,22,603.15,603.45,603,603.15,11
20111201|2011-11-22 14:30,22,603.35,608,602.6,606.8,58
20111201|2011-11-22 15:00,22,604.8,604.8,603.1,603.1,4
20111201|2011-11-22 17:00,23,605.2,605.2,601,601,12
20111201|2011-11-22 18:00,23,601.6,601.6,601.6,601.6,1
20111201|2011-11-22 18:30,23,602.7,605,602.7,605,3
20111201|2011-11-22 19:00,23,605,605.2,602.6,605.2,16
20111201|2011-11-22 19:30,23,605.5,606.5,603.5,603.5,10
20111201|2011-11-22 20:30,23,608.8,608.8,601.6,601.6,14
20111201|2011-11-22 21:00,23,602,602,602,602,1
20111201|2011-11-22 21:30,23,601.1,601.1,600,601,5
20111201|2011-11-22 22:30,23,602.4,603.25,602.35,602.75,8
20111201|2011-11-22 23:30,23,600.5,600.5,600,600,16
20111201|2011-11-23 00:00,23,601,601,601,601,5
20111201|2011-11-23 00:30,23,600.55,600.55,598.85,598.85,2
20111201|2011-11-23 01:00,23,598,600,597.6,599,25
20111201|2011-11-23 01:30,23,598.55,598.55,594.7,595.55,18
20111201|2011-11-23 02:00,23,594.65,596.3,593.55,596.1,56
20111201|2011-11-23 02:30,23,596.5,596.55,593,593.5,52
20111201|2011-11-23 03:00,23,593,594.85,591,594,33
20111201|2011-11-23 03:30,23,594.3,594.3,593.45,594,5
20111201|2011-11-23 04:00,23,594,594,587.25,587.45,102
20111201|2011-11-23 04:30,23,588.5,590.35,587.5,589.3,67
20111201|2011-11-23 05:00,23,589.5,590.55,588.55,590,44
20111201|2011-11-23 05:30,23,591.8,593.95,590.5,590.5,22
20111201|2011-11-23 06:00,23,590.1,590.1,587.5,587.5,16
20111201|2011-11-23 06:30,23,585.7,586.5,583.5,586.5,71
20111201|2011-11-23 07:00,23,585.1,588.15,585.1,586.75,108
20111201|2011-11-23 07:30,23,587.25,589.55,586.8,586.9,73
20111201|2011-11-23 08:00,23,587.3,587.3,583.85,586.95,199
20111201|2011-11-23 08:30,23,586.6,588.15,583.5,584.45,195
20111201|2011-11-23 09:00,23,584.3,586.65,581.75,583.45,148
20111201|2011-11-23 09:30,23,583.35,585.9,581.75,582.95,115
20111201|2011-11-23 10:00,23,583,584.5,581.2,581.35,101
20111201|2011-11-23 10:30,23,581.55,587,580.65,586,120
20111201|2011-11-23 11:00,23,587,591,585.25,590.2,177
20111201|2011-11-23 11:30,23,589.9,591.5,587.7,590.1,141
20111201|2011-11-23 12:00,23,589.55,589.55,584.95,586.5,85
20111201|2011-11-23 12:30,23,588.5,588.6,584.4,584.4,42
20111201|2011-11-23 13:00,23,583.65,584.85,582.85,583.8,18
20111201|2011-11-23 13:30,23,584.35,585.7,584.35,585.65,20
20111201|2011-11-23 14:00,23,586.5,587.2,586.5,587.2,3
20111201|2011-11-23 14:30,23,586.15,586.15,582.55,582.95,24
20111201|2011-11-23 17:00,25,583.65,583.7,583.65,583.7,3
20111201|2011-11-23 17:30,25,583.8,583.8,583.45,583.45,11
20111201|2011-11-23 18:00,25,584.4,585.8,584.4,585.8,6
20111201|2011-11-23 18:30,25,584.5,586.65,584.5,584.6,3
20111201|2011-11-23 19:00,25,590,590,587.5,588,10
20111201|2011-11-23 19:30,25,587.85,587.85,586.3,587.5,6
20111201|2011-11-23 20:00,25,588,588,587.5,588,13
20111201|2011-11-23 20:30,25,586.75,587.85,585,587.85,26
20111201|2011-11-23 21:00,25,588.45,589.55,588.45,589.55,4
20111201|2011-11-23 21:30,25,589.25,589.25,589.25,589.25,1
20111201|2011-11-23 22:00,25,587.35,587.35,587,587,12
20111201|2011-11-23 22:30,25,585.7,586.5,585.7,586.35,3
20111201|2011-11-23 23:00,25,587.1,587.1,586.7,586.7,5
20111201|2011-11-23 23:30,25,584.7,584.7,584.7,584.7,1
20111201|2011-11-24 00:00,25,584.55,586,584.55,586,5
20111201|2011-11-24 00:30,25,586.35,587.1,586.35,587.1,8
20111201|2011-11-24 01:00,25,587.35,588.9,585.6,588.9,17
20111201|2011-11-24 01:30,25,589.65,590,589.1,589.1,20
20111201|2011-11-24 02:00,25,588.35,588.5,586.65,586.65,14
20111201|2011-11-24 02:30,25,586.5,587.1,586.5,586.5,5
20111201|2011-11-24 03:00,25,586.5,589.65,586.5,589.65,12
20111201|2011-11-24 03:30,25,589.7,590,587,588.25,28
20111201|2011-11-24 04:00,25,589.1,589.1,588.2,588.2,2
20111201|2011-11-24 04:30,25,588.5,588.5,586.4,586.85,6
20111201|2011-11-24 05:00,25,585.8,586.4,585,585,5
20111201|2011-11-24 05:30,25,586.6,586.6,586.6,586.6,1
20111201|2011-11-24 06:00,25,587.1,587.1,587.1,587.1,1
20111201|2011-11-24 06:30,25,586.75,586.75,586.7,586.7,4
20111201|2011-11-24 07:00,25,588,588.05,586.15,586.2,22
20111201|2011-11-24 07:30,25,586.15,586.3,583,583,16
20111201|2011-11-24 08:00,25,583.25,583.25,577.05,579.45,44
20111201|2011-11-24 08:30,25,579.35,582.6,577.5,577.5,99
20111201|2011-11-24 09:00,25,577.55,577.9,577,577.9,50
20111201|2011-11-24 09:30,25,578.25,580.5,578,579.1,29
20111201|2011-11-24 10:00,25,578.45,579.55,577.5,577.6,9
20111201|2011-11-24 10:30,25,577.75,586.45,577.55,579.65,31
20111201|2011-11-24 11:00,25,579.65,579.65,579.65,579.65,1
20111201|2011-11-24 11:30,25,579.4,581,577,577,15
20111201|2011-11-24 12:00,25,577,577,577,577,1
20111201|2011-11-24 17:00,25,581,581,572.8,577,16
20111201|2011-11-24 18:00,25,577.05,577.05,577,577,6
20111201|2011-11-24 19:00,25,579.1,579.5,579.1,579.5,7
20111201|2011-11-24 19:30,25,580.95,585.65,580.95,583.8,7
20111201|2011-11-24 20:00,25,584.05,584.1,582.8,582.8,4
20111201|2011-11-24 21:00,25,582.4,582.4,581,581,3
20111201|2011-11-24 21:30,25,582.55,582.6,582.55,582.6,2
20111201|2011-11-24 22:30,25,579.65,579.65,579.6,579.6,15
20111201|2011-11-24 23:00,25,578.85,579,578.85,579,2
20111201|2011-11-24 23:30,25,579.2,579.6,578.85,578.85,3
20111201|2011-11-25 00:00,25,578.15,578.15,577,577,16
20111201|2011-11-25 00:30,25,577.6,578,577.6,577.8,7
20111201|2011-11-25 01:00,25,578,578,578,578,2
20111201|2011-11-25 01:30,25,577.05,579.95,577.05,579.95,26
20111201|2011-11-25 02:00,25,579.1,579.75,578.65,578.75,34
20111201|2011-11-25 02:30,25,579,579.2,573.95,573.95,35
20111201|2011-11-25 03:00,25,574.9,574.95,572,574,168
20111201|2011-11-25 03:30,25,572.55,576,571.5,571.7,95
20111201|2011-11-25 04:00,25,572.1,572.1,572.1,572.1,1
20111201|2011-11-25 04:30,25,571.5,571.75,570.75,570.75,68
20111201|2011-11-25 05:00,25,570.75,572.65,570.75,571.5,40
20111201|2011-11-25 05:30,25,571.9,573.5,571.9,573.5,22
20111201|2011-11-25 06:00,25,573,573.5,571.95,572.95,32
20111201|2011-11-25 06:30,25,572.8,573.05,572.25,572.25,9
20111201|2011-11-25 07:00,25,571.55,572.2,571.5,572.1,18
20111201|2011-11-25 07:30,25,571.5,572,570.05,571.35,95
20111201|2011-11-25 08:00,25,572.4,572.55,571.15,572.35,45
20111201|2011-11-25 08:30,25,571.85,576.25,571,572,188
20111201|2011-11-25 09:00,25,572.75,576,571.7,573.8,87
20111201|2011-11-25 09:30,25,572.8,573,571.35,571.5,159
20111201|2011-11-25 10:00,25,571.55,572.1,571.5,571.5,91
20111201|2011-11-25 10:30,25,571.95,572.1,570,570.35,69
20111201|2011-11-25 11:00,25,570.35,571.5,567.5,570.8,82
20111201|2011-11-25 11:30,25,570.7,571.5,566.75,569.05,52
20111201|2011-11-25 12:00,25,569.25,569.25,566.65,567,53
20111201|2011-11-27 17:00,28,565.6,579.8,565.6,576.75,44
20111201|2011-11-27 17:30,28,579,579,578,578,11
20111201|2011-11-27 18:00,28,577.9,581.45,574.6,574.6,10
20111201|2011-11-27 18:30,28,576.05,579.15,576.05,579.15,6
20111201|2011-11-27 19:00,28,579.1,583.55,579.1,581.95,19
20111201|2011-11-27 19:30,28,582.95,582.95,582.15,582.15,4
20111201|2011-11-27 20:00,28,585.3,585.3,578.85,579.15,27
20111201|2011-11-27 20:30,28,579.35,579.5,579.35,579.5,4
20111201|2011-11-27 21:00,28,580.2,580.85,578.25,578.8,11
20111201|2011-11-27 22:30,28,581.35,582.55,581.35,582.55,6
20111201|2011-11-27 23:30,28,581.25,581.85,579.95,579.95,6
20111201|2011-11-28 00:00,28,579.4,579.4,579.4,579.4,1
20111201|2011-11-28 00:30,28,579.65,579.65,579.65,579.65,1
20111201|2011-11-28 01:00,28,581.1,584.55,581.1,584.55,43
20111201|2011-11-28 01:30,28,583.25,583.25,580.8,580.8,40
20111201|2011-11-28 02:00,28,582.1,585,582.1,584.9,11
20111201|2011-11-28 02:30,28,586.2,593,585.35,592.9,176
20111201|2011-11-28 03:00,28,593.25,594.25,591.75,594.1,79
20111201|2011-11-28 03:30,28,594.2,594.2,592.85,593.4,114
20111201|2011-11-28 04:00,28,593.5,593.6,591.35,592.5,146
20111201|2011-11-28 04:30,28,591.9,591.9,590.75,591.2,42
20111201|2011-11-28 05:00,28,591.9,593.8,591.5,593.1,30
20111201|2011-11-28 05:30,28,593.1,593.45,592.55,593.45,51
20111201|2011-11-28 06:00,28,593.15,593.5,591.65,591.65,30
20111201|2011-11-28 06:30,28,592.25,592.5,591.3,592.5,11
20111201|2011-11-28 07:00,28,591.55,593.85,591.55,593.85,12
20111201|2011-11-28 07:30,28,593.7,595,592.45,594.45,49
20111201|2011-11-28 08:00,28,593.6,595,591.55,592.05,127
20111201|2011-11-28 08:30,28,592.8,593.1,589.7,590.55,88
20111201|2011-11-28 09:00,28,590.35,591.9,589.15,590.9,61
20111201|2011-11-28 09:30,28,589.4,590.2,588.55,589.45,16
20111201|2011-11-28 10:00,28,589.05,589.05,583.75,584.15,38
20111201|2011-11-28 10:30,28,583.65,585.15,581.7,585.15,37
20111201|2011-11-28 11:00,28,583.9,583.9,581,581,18
20111201|2011-11-28 11:30,28,580.6,580.6,578.2,578.2,98
20111201|2011-11-28 12:00,28,578.2,581.9,578.2,581.9,33
20111201|2011-11-28 12:30,28,581.9,582.15,578.35,579.45,15
20111201|2011-11-28 13:00,28,580.1,580.35,580,580.35,3
20111201|2011-11-28 13:30,28,580.8,580.8,577.7,577.7,8
20111201|2011-11-28 14:00,28,577.2,577.2,576.8,577.05,6
20111201|2011-11-28 14:30,28,577.85,580.25,576.8,580.15,24
20111201|2011-11-28 15:00,28,578.4,578.4,578,578,6
20111201|2011-11-28 16:00,28,576.4,576.4,576.3,576.3,6
20111201|2011-11-28 17:30,29,579,579,579,579,1
20111201|2011-11-28 18:00,29,580,580,580,580,1
20111201|2011-11-28 19:30,29,579.75,579.75,579.75,579.75,1
20111201|2011-11-28 20:00,29,580,580,580,580,1
20111201|2011-11-28 21:00,29,581,581,581,581,1
20111201|2011-11-28 21:30,29,581.95,582.9,581.95,582.9,3
20111201|2011-11-28 22:00,29,581.2,584.25,581.2,582.9,121
20111201|2011-11-28 23:00,29,583.5,583.5,583.5,583.5,2
20111201|2011-11-28 23:30,29,583.55,584.25,583.55,584.25,2
20111201|2011-11-29 00:00,29,584.5,585.95,584.5,585.95,2
20111201|2011-11-29 00:30,29,585.75,585.75,585.75,585.75,5
20111201|2011-11-29 01:00,29,583.25,583.25,583.25,583.25,1
20111201|2011-11-29 01:30,29,584,584,582.35,582.35,15
20111201|2011-11-29 02:00,29,583.9,583.9,582.7,582.75,9
20111201|2011-11-29 02:30,29,582.95,582.95,580,581.1,6
20111201|2011-11-29 03:00,29,580,581,580,581,7
20111201|2011-11-29 03:30,29,582.5,582.7,581.5,582.7,15
20111201|2011-11-29 04:00,29,585.4,585.5,583.2,585.5,19
20111201|2011-11-29 04:30,29,587.9,587.9,587.9,587.9,3
20111201|2011-11-29 05:00,29,585.4,586.05,585.25,586.05,6
20111201|2011-11-29 05:30,29,585.65,585.65,585.65,585.65,1
20111201|2011-11-29 06:00,29,585.2,586.45,583.9,583.9,3
20111201|2011-11-29 06:30,29,581.55,581.55,581.5,581.5,6
20111201|2011-11-29 07:00,29,582.55,582.65,579.65,580.5,9
20111201|2011-11-29 07:30,29,580.5,580.5,577,579,24
20111201|2011-11-29 08:00,29,579.8,580.2,578.5,579.6,12
20111201|2011-11-29 08:30,29,579.5,583.2,577.85,582.85,11
20111201|2011-11-29 09:00,29,583.1,583.75,582.7,583.75,8
20111201|2011-11-29 09:30,29,583.55,585,583.5,583.5,9
20111201|2011-11-29 10:00,29,584.3,584.3,577.45,580.6,34
20111201|2011-11-29 10:30,29,580.9,582.8,580.9,582.8,6
20111201|2011-11-29 11:00,29,582.8,584.35,582.8,583.3,14
20111201|2011-11-29 11:30,29,583.55,583.55,580.35,581.1,24
20111201|2011-11-29 12:00,29,581.15,585.95,580.7,585.4,22
20111201|2011-11-29 12:30,29,585,586.85,585,586.75,9
20111201|2011-11-29 13:00,29,584.2,584.2,584.2,584.2,1
20111201|2011-11-29 13:30,29,586.2,587.15,585,585,8
20111201|2011-11-29 14:00,29,587.05,587.75,587.05,587.75,2
20111201|2011-11-29 14:30,29,584,584,583.65,583.65,3
20111201|2011-11-29 15:00,29,584.05,584.05,584.05,584.05,1
20111201|2011-11-29 15:30,29,585.9,585.9,585.9,585.9,5
20111201|2011-11-29 17:00,30,587,587,587,587,1
20111201|2011-11-29 17:30,30,587,587,587,587,3
20111201|2011-11-29 19:30,30,587.5,587.5,586.5,586.5,4
20111201|2011-11-29 20:00,30,585.95,585.95,585.95,585.95,1
20111201|2011-11-29 20:30,30,587.25,588.8,587.25,588.8,4
20111201|2011-11-30 02:00,30,580.3,581.2,580.3,581.2,2
20111201|2011-11-30 03:00,30,576.05,576.05,576.05,576.05,1
20111201|2011-11-30 03:30,30,573.7,573.7,573.7,573.7,5
20111201|2011-11-30 05:00,30,573.3,573.3,573.3,573.3,1
20111201|2011-11-30 06:00,30,578.2,578.2,578.2,578.2,1
20111201|2011-11-30 06:30,30,574.55,574.55,574.55,574.55,1
20111201|2011-11-30 07:00,30,580.35,611,580.35,611,34
20111201|2011-11-30 07:30,30,611,624.9,611,615.6,16
20111201|2011-11-30 08:00,30,618.45,618.45,608.1,608.1,8
20111201|2011-11-30 08:30,30,611.5,611.5,611.5,611.5,1
20111201|2011-11-30 11:00,30,606.35,606.35,606.3,606.3,2
20111201|2011-11-30 11:30,30,610.8,610.8,610.8,610.8,1
20111201|2011-11-30 12:30,30,610.5,610.5,610.5,610.5,2
20111201|2011-11-30 13:30,30,610.8,610.8,610.8,610.8,2
20111201|2011-11-30 18:30,1,616.05,616.7,616.05,616.7,15
20111201|2011-12-01 01:30,1,611.15,611.15,611.15,611.15,1
20111201|2011-12-01 03:30,1,611.1,611.8,611.1,611.8,2
20111201|2011-12-01 04:00,1,614.05,614.05,614.05,614.05,1
20111201|2011-12-01 05:00,1,615.05,615.05,615.05,615.05,1
20111201|2011-12-01 06:30,1,619.45,621,619.45,621,11
20111201|2011-12-01 07:00,1,622.8,643.8,622.8,639.95,10
20111201|2011-12-01 07:30,1,641.95,642.45,638.35,638.35,12
20111201|2011-12-01 08:00,1,635,635,632.25,633.2,13
20111201|2011-12-01 08:30,1,631.5,634.75,631.5,634.75,11
20111201|2011-12-01 09:00,1,633.7,633.7,633.7,633.7,1
20111201|2011-12-01 11:30,1,631,631,631,631,1
20111201|2011-12-02 02:00,2,638.8,638.8,638.8,638.8,1
20111201|2011-12-02 03:00,2,651,660.7,651,660.7,2
20111201|2011-12-02 04:30,2,654.6,654.6,654.6,654.6,1
20111201|2011-12-02 08:00,2,651.55,651.55,651.55,651.55,1
20111201|2011-12-02 08:30,2,648.95,649.9,648.95,649.9,2
20111201|2011-12-02 09:30,2,651.05,651.05,651.05,651.05,1
20111201|2011-12-02 10:30,2,645.8,645.8,645.8,645.8,1
20111201|2011-12-02 12:30,2,642.2,642.2,642.2,642.2,1
20111201|2011-12-02 14:00,2,642,642,642,642,2
20111201|2011-12-05 05:30,5,645.35,645.35,645.35,645.35,2
20111201|2011-12-05 08:00,5,642.1,643,641.75,642.5,15
20111201|2011-12-05 09:00,5,648.05,649.45,648.05,649.45,15
20111201|2011-12-05 10:00,5,647.3,647.4,645.1,645.15,8
20111201|2011-12-05 11:00,5,642.75,642.75,642.75,642.75,2
20111201|2011-12-05 12:30,5,638.1,638.1,638.1,638.1,1
20111201|2011-12-06 08:30,6,642.1,642.1,642.1,642.1,3
20111201|2011-12-06 12:00,6,668,668,668,668,1
20111201|2011-12-06 14:00,6,667.95,667.95,667.95,667.95,1
20111201|2011-12-07 01:00,7,680,680,680,680,4
20111201|2011-12-07 01:30,7,680,680,680,680,2
20111201|2011-12-07 05:00,7,674.9,674.9,674.9,674.9,1
20111201|2011-12-07 11:30,7,680.6,680.6,680.6,680.6,1
20111201|2011-12-08 10:30,8,668.55,668.55,668.55,668.55,1
20111201|2011-12-13 09:00,13,663.7,663.7,663.7,663.7,1
20111201|2011-12-14 06:00,14,617.35,617.35,617.35,617.35,1
20111201|2011-12-14 13:00,14,614,614,614,614,2
20111201|2011-12-14 14:00,14,614.55,614.55,614.55,614.55,1
20111201|2011-12-15 10:00,15,614.7,614.7,614.6,614.6,2
20111201|2011-12-15 10:30,15,615,615,615,615,4
20111201|2011-12-16 08:30,16,622.6,622.8,622.3,622.8,3
20111201|2011-12-16 09:00,16,623.25,623.25,623.25,623.25,1
20111201|2011-12-16 11:30,16,622.5,622.5,622.5,622.5,1
20111201|2011-12-20 10:00,20,622.45,622.45,622.45,622.45,1
20111201|2011-12-23 09:30,23,664.95,664.95,664.95,664.95,1
20120101|2011-11-30 03:00,30,578.25,578.25,576.2,576.2,2
20120101|2011-11-30 05:00,30,576.2,576.2,576.2,576.2,1
20120101|2011-12-01 09:30,1,630.3,642.05,625.25,642.05,13
20120101|2011-12-01 18:30,2,640.45,640.45,640.45,640.45,1
20120101|2011-12-01 19:00,2,640.35,640.35,640.35,640.35,1
20120101|2011-12-02 05:30,2,655.9,655.9,655.9,655.9,1
20120101|2011-12-02 06:00,2,664.85,664.85,664.85,664.85,1
20120101|2011-12-02 13:00,2,641.9,641.9,641.45,641.45,2
20120101|2011-12-05 01:30,5,656.9,656.9,656.9,656.9,1
20120101|2011-12-14 06:00,14,627,627,627,627,1
20120101|2011-12-14 08:00,14,607.15,607.15,607.15,607.15,1
20120101|2011-12-22 09:30,22,626.35,626.35,626.35,626.35,1
20120101|2012-01-25 10:30,25,669.55,669.55,669.55,669.55,1
20120301|2011-02-08 10:00,8,833.35,833.35,833.35,833.35,1
20120301|2011-03-15 23:00,16,716,716,716,716,1
20120301|2011-04-18 03:30,18,766,766,766,766,1
20120301|2011-04-21 02:30,21,774.95,774.95,774.95,774.95,1
20120301|2011-04-27 01:30,27,760,760,760,760,1
20120301|2011-04-27 14:30,27,772,772,772,772,1
20120301|2011-04-27 23:30,28,776.9,776.95,776.9,776.95,3
20120301|2011-04-28 02:30,28,773,773,773,773,1
20120301|2011-05-02 01:00,2,788.5,788.5,788.5,788.5,1
20120301|2011-05-03 11:30,3,790.9,790.9,789.8,789.8,6
20120301|2011-05-04 07:30,4,771.25,771.25,771.25,771.25,1
20120301|2011-05-05 05:30,5,728.9,728.9,728.9,728.9,1
20120301|2011-05-09 10:00,9,731.9,731.9,731.9,731.9,1
20120301|2011-05-18 09:30,18,737.55,737.55,737.55,737.55,1
20120301|2011-05-24 00:30,24,738.05,738.05,738.05,738.05,3
20120301|2011-06-03 03:30,3,774.9,774.9,774.9,774.9,1
20120301|2011-06-03 07:30,3,773.95,773.95,773.95,773.95,1
20120301|2011-06-05 21:30,6,790.85,790.85,790.85,790.85,1
20120301|2011-06-06 15:30,6,790.05,790.05,790,790,2
20120301|2011-06-07 05:30,7,812.15,812.15,812.15,812.15,1
20120301|2011-06-09 05:30,9,811.45,811.45,811.45,811.45,1
20120301|2011-06-13 06:00,13,805.35,805.35,805.35,805.35,1
20120301|2011-06-14 07:00,14,800,800,800,800,1
20120301|2011-06-14 07:30,14,801.05,801.05,801.05,801.05,1
20120301|2011-06-17 08:30,17,755,755,755,755,2
20120301|2011-06-17 09:30,17,756.4,756.4,756.4,756.4,1
20120301|2011-06-21 06:30,21,756.6,756.6,756.6,756.6,1
20120301|2011-06-22 07:30,22,767.95,768.5,767.8,767.8,8
20120301|2011-06-22 15:30,22,765.85,765.85,765.85,765.85,1
20120301|2011-06-27 12:00,27,729.1,729.1,729.1,729.1,2
20120301|2011-06-30 04:00,30,760.45,760.45,760.45,760.45,1
20120301|2011-07-06 07:30,6,774.75,774.75,774.75,774.75,1
20120301|2011-07-15 10:30,15,784,784,784,784,1
20120301|2011-07-17 21:00,18,785.55,785.55,785.55,785.55,3
20120301|2011-07-18 09:00,18,792.05,792.05,792.05,792.05,1
20120301|2011-07-19 07:30,19,794.1,794.1,794.1,794.1,1
20120301|2011-07-20 08:00,20,790.1,790.1,790.1,790.1,1
20120301|2011-08-08 09:00,8,733.75,733.75,733.75,733.75,1
20120301|2011-08-08 19:30,9,713.05,713.8,713.05,713.8,2
20120301|2011-08-09 06:00,9,736.5,736.5,736.5,736.5,1
20120301|2011-08-09 06:30,9,737.55,737.55,737.55,737.55,1
20120301|2011-08-09 08:00,9,736.5,736.5,736.5,736.5,1
20120301|2011-08-10 06:30,10,749,749,749,749,1
20120301|2011-08-10 09:00,10,737,737,737,737,1
20120301|2011-08-11 09:30,11,737,737,737,737,1
20120301|2011-08-11 10:00,11,734,734,734,734,2
20120301|2011-08-17 08:30,17,784.85,784.85,784.85,784.85,1
20120301|2011-08-18 06:00,18,774.25,774.25,774.25,774.25,5
20120301|2011-08-18 16:00,18,757.95,757.95,757.95,757.95,1
20120301|2011-08-19 06:30,19,752.85,752.85,752.85,752.85,1
20120301|2011-08-19 11:30,19,751.1,751.1,750.9,750.9,3
20120301|2011-08-24 03:00,24,766.3,766.3,766.3,766.3,1
20120301|2011-08-24 03:30,24,765.7,765.7,765.7,765.7,1
20120301|2011-08-29 08:30,29,760.7,760.7,760.7,760.7,14
20120301|2011-08-29 12:00,29,755,755,755,755,1
20120301|2011-08-31 03:00,31,785,785,785,785,3
20120301|2011-09-01 08:00,1,780,780,780,780,3
20120301|2011-09-01 09:00,1,785.75,785.75,785.75,785.75,1
20120301|2011-09-01 10:30,1,785,785,785,785,1
20120301|2011-09-02 15:30,2,778.8,778.8,778.8,778.8,1
20120301|2011-09-02 16:00,2,779,779,779,779,1
20120301|2011-09-05 05:30,6,776.2,776.2,776.2,776.2,1
20120301|2011-09-06 07:30,6,765,765.25,765,765.25,4
20120301|2011-09-09 06:00,9,754.5,754.5,754.5,754.5,1
20120301|2011-09-12 01:00,12,737.65,737.65,737.65,737.65,1
20120301|2011-09-12 10:30,12,720.05,720.05,717.75,717.95,3
20120301|2011-09-12 11:00,12,718.9,718.9,718.9,718.9,1
20120301|2011-09-12 12:00,12,712,712,712,712,1
20120301|2011-09-13 12:30,13,732.25,732.25,732.25,732.25,3
20120301|2011-09-14 09:30,14,725,725,725,725,1
20120301|2011-09-14 12:00,14,721.35,721.35,721.35,721.35,1
20120301|2011-09-16 02:00,16,731.25,731.25,731.25,731.25,1
20120301|2011-09-16 13:30,16,734.55,734.55,734.55,734.55,1
20120301|2011-09-19 00:30,19,732.55,732.55,732.55,732.55,2
20120301|2011-09-21 13:30,21,705,705,705,705,2
20120301|2011-09-21 15:00,21,693.3,693.3,693.3,693.3,1
20120301|2011-09-22 03:00,22,686.3,686.3,675,675,10
20120301|2011-09-22 04:00,22,674,674,674,674,1
20120301|2011-09-22 05:00,22,665.75,665.75,665.75,665.75,2
20120301|2011-09-22 05:30,22,662,662,662,662,10
20120301|2011-09-22 08:00,22,656.35,656.4,656.3,656.3,8
20120301|2011-09-22 08:30,22,651.55,651.55,651.55,651.55,1
20120301|2011-09-22 09:30,22,662,662,662,662,1
20120301|2011-09-22 11:00,22,665.7,665.7,665.7,665.7,3
20120301|2011-09-22 11:30,22,665.05,665.05,665.05,665.05,2
20120301|2011-09-22 12:30,22,657.1,657.1,657.1,657.1,2
20120301|2011-09-22 13:00,22,654.3,654.3,654.3,654.3,1
20120301|2011-09-22 14:00,22,651,651,651,651,1
20120301|2011-09-22 14:30,22,651,651,651,651,7
20120301|2011-09-23 00:30,23,644.9,644.9,644.9,644.9,1
20120301|2011-09-23 07:30,23,650.6,652.2,650,652,20
20120301|2011-09-23 08:00,23,654,659,652.6,659,14
20120301|2011-09-23 08:30,23,659,662.8,659,662.8,12
20120301|2011-09-23 09:00,23,653.35,653.35,653.35,653.35,1
20120301|2011-09-23 10:30,23,641.25,642,641.25,642,10
20120301|2011-09-23 11:30,23,641,642,641,641.05,4
20120301|2011-09-23 14:00,23,634.95,634.95,634.95,634.95,1
20120301|2011-09-25 17:00,26,636.45,636.45,636.45,636.45,1
20120301|2011-09-26 08:30,26,626.85,626.85,626.85,626.85,2
20120301|2011-09-26 11:00,26,629.6,629.6,629.6,629.6,1
20120301|2011-09-27 00:30,27,641,641.15,641,641.15,2
20120301|2011-09-27 09:00,27,656.5,656.5,656.5,656.5,1
20120301|2011-09-27 10:30,27,653.75,653.8,653.75,653.8,2
20120301|2011-09-27 17:00,28,643.95,643.95,643.95,643.95,1
20120301|2011-09-28 00:30,28,642.6,642.6,642.6,642.6,2
20120301|2011-09-28 06:00,28,653.85,653.85,653.85,653.85,3
20120301|2011-09-28 06:30,28,653.65,653.65,653.65,653.65,1
20120301|2011-09-28 08:00,28,645.75,645.75,645.75,645.75,3
20120301|2011-09-28 09:00,28,637.9,637.9,637.9,637.9,1
20120301|2011-09-28 12:30,28,631.6,631.6,631.6,631.6,2
20120301|2011-09-28 14:30,28,627.4,627.4,620.6,620.6,5
20120301|2011-09-28 15:30,28,623.4,623.4,623.4,623.4,1
20120301|2011-09-29 12:30,29,622.5,622.5,622.4,622.4,2
20120301|2011-09-29 13:00,29,621.4,621.4,621.4,621.4,2
20120301|2011-09-30 04:30,30,620.5,620.5,617.6,617.6,8
20120301|2011-09-30 09:00,30,615.9,615.9,615.9,615.9,1
20120301|2011-09-30 11:30,30,613.25,613.75,613.25,613.45,4
20120301|2011-09-30 12:00,30,613.9,613.9,613.85,613.85,2
20120301|2011-10-02 23:00,3,603.95,603.95,603.95,603.95,1
20120301|2011-10-03 03:00,3,609.1,609.1,609.1,609.1,1
20120301|2011-10-03 08:00,3,596.55,600.5,596.55,600.5,5
20120301|2011-10-03 08:30,3,594.5,594.5,594.5,594.5,1
20120301|2011-10-03 14:30,3,593.1,593.1,593.1,593.1,1
20120301|2011-10-04 07:30,4,591,591.6,591,591.45,10
20120301|2011-10-04 08:30,4,589.3,589.3,589.3,589.3,1
20120301|2011-10-04 09:00,4,580.85,583,580.7,583,3
20120301|2011-10-04 10:00,4,575,575,575,575,3
20120301|2011-10-04 13:00,4,549.4,549.4,549.25,549.25,2
20120301|2011-10-04 14:00,4,547.05,547.05,547.05,547.05,1
20120301|2011-10-04 15:00,4,565,565,565,565,1
20120301|2011-10-05 07:30,5,554.5,554.5,554.5,554.5,2
20120301|2011-10-05 10:00,5,541.7,541.7,541.7,541.7,1
20120301|2011-10-05 10:30,5,551.2,551.2,551.2,551.2,1
20120301|2011-10-05 12:00,5,567.95,567.95,567.65,567.65,2
20120301|2011-10-05 14:30,5,574.35,574.35,574.35,574.35,1
20120301|2011-10-05 23:30,6,585.2,585.2,585.2,585.2,1
20120301|2011-10-06 09:30,6,588,588,588,588,1
20120301|2011-10-06 10:00,6,590.1,590.1,590.1,590.1,1
20120301|2011-10-07 08:00,7,610.25,610.25,609.6,609.6,10
20120301|2011-10-07 08:30,7,610.95,611.5,610.95,611.5,3
20120301|2011-10-07 10:00,7,603.2,603.2,603.2,603.2,1
20120301|2011-10-10 01:00,10,602.4,602.4,602.4,602.4,1
20120301|2011-10-10 03:00,10,617,617,617,617,1
20120301|2011-10-11 01:00,11,612.7,612.7,612.7,612.7,1
20120301|2011-10-11 01:30,11,609.8,609.8,609.8,609.8,1
20120301|2011-10-11 06:00,11,604.45,604.75,604.45,604.75,2
20120301|2011-10-11 08:30,11,606.4,606.4,606.4,606.4,1
20120301|2011-10-12 06:30,12,608.75,608.75,608.75,608.75,1
20120301|2011-10-12 10:00,12,613.25,613.25,613.25,613.25,1
20120301|2011-10-13 01:00,13,601.5,601.5,601.5,601.5,1
20120301|2011-10-13 04:00,13,607,607,607,607,1
20120301|2011-10-13 08:30,13,600.5,600.5,600.5,600.5,1
20120301|2011-10-14 02:00,14,605.5,605.5,605.5,605.5,1
20120301|2011-10-16 22:00,17,635,635,635,635,2
20120301|2011-10-17 01:30,17,634.3,634.9,634.3,634.8,11
20120301|2011-10-17 04:30,17,639,639,639,639,1
20120301|2011-10-17 05:30,17,636,636,636,636,1
20120301|2011-10-17 07:30,17,634.5,634.5,634.5,634.5,1
20120301|2011-10-17 11:00,17,618,618,615,615,3
20120301|2011-10-17 23:30,18,614.45,616.15,614.45,616.15,2
20120301|2011-10-18 01:00,18,612,612,612,612,1
20120301|2011-10-18 06:00,18,609.1,609.1,609.1,609.1,1
20120301|2011-10-18 06:30,18,605,605,605,605,1
20120301|2011-10-18 07:00,18,605,606.1,605,606.1,2
20120301|2011-10-18 09:00,18,605,605,605,605,1
20120301|2011-10-18 11:00,18,614.05,614.05,614.05,614.05,1
20120301|2011-10-18 11:30,18,616.5,616.5,616.5,616.5,25
20120301|2011-10-18 12:30,18,619.8,619.8,619.8,619.8,5
20120301|2011-10-19 02:30,19,621.2,621.2,621.2,621.2,2
20120301|2011-10-19 08:30,19,621.5,621.5,621.5,621.5,3
20120301|2011-10-19 12:30,19,608,608,608,608,1
20120301|2011-10-19 13:00,19,608,608,608,608,11
20120301|2011-10-20 08:30,20,598.2,598.2,598.2,598.2,1
20120301|2011-10-20 10:30,20,594.85,594.85,594.85,594.85,1
20120301|2011-10-20 17:00,21,595.15,595.15,595.15,595.15,1
20120301|2011-10-20 20:00,21,594.55,594.55,594.55,594.55,1
20120301|2011-10-20 21:00,21,596.05,596.05,596.05,596.05,1
20120301|2011-10-20 23:00,21,593.25,593.25,593.25,593.25,2
20120301|2011-10-21 03:00,21,597.4,597.4,597.4,597.4,1
20120301|2011-10-21 04:30,21,598.85,598.85,598.85,598.85,1
20120301|2011-10-21 08:30,21,623.3,623.35,623.3,623.35,2
20120301|2011-10-21 09:00,21,620.75,623.35,620.75,623.35,7
20120301|2011-10-21 09:30,21,623,623,623,623,1
20120301|2011-10-21 11:30,21,621,621,621,621,1
20120301|2011-10-24 08:30,24,631.05,631.05,631.05,631.05,1
20120301|2011-10-24 09:00,24,633.75,633.75,633.75,633.75,2
20120301|2011-10-24 12:00,24,645.75,645.75,643.5,643.5,5
20120301|2011-10-24 17:00,25,644.2,644.2,644.2,644.2,1
20120301|2011-10-24 23:30,25,648,648,648,648,1
20120301|2011-10-25 08:30,25,634,634,634,634,5
20120301|2011-10-25 10:00,25,639.25,639.25,639.25,639.25,1
20120301|2011-10-25 10:30,25,645.8,645.8,645.8,645.8,3
20120301|2011-10-25 11:30,25,652.6,652.6,652.6,652.6,1
20120301|2011-10-25 12:30,25,650.3,651.35,650.3,651.35,2
20120301|2011-10-26 06:00,26,648.5,648.5,648.5,648.5,20
20120301|2011-10-26 09:30,26,652.25,652.25,652.25,652.25,1
20120301|2011-10-26 11:30,26,647.35,647.35,647.35,647.35,1
20120301|2011-10-26 12:30,26,648.5,648.5,648.5,648.5,1
20120301|2011-10-26 14:30,26,646.75,646.75,646.75,646.75,1
20120301|2011-10-26 18:00,27,651,651,651,651,1
20120301|2011-10-27 01:00,27,649.1,649.1,649.1,649.1,1
20120301|2011-10-27 05:30,27,685,685,685,685,1
20120301|2011-10-27 09:30,27,668.35,668.35,668.35,668.35,1
20120301|2011-10-27 10:30,27,672.3,672.3,672.3,672.3,1
20120301|2011-10-27 11:30,27,675.3,675.3,675.3,675.3,1
20120301|2011-10-27 13:00,27,671.15,671.15,671.15,671.15,5
20120301|2011-10-27 14:00,27,671.35,671.35,671.35,671.35,1
20120301|2011-10-27 14:30,27,670,670,670,670,5
20120301|2011-10-27 15:00,27,669.35,669.35,669,669,2
20120301|2011-10-27 15:30,27,670,670,669,669,9
20120301|2011-10-27 19:30,28,674.4,674.4,674.4,674.4,1
20120301|2011-10-27 21:00,28,668,668,668,668,4
20120301|2011-10-28 01:00,28,670,670,670,670,2
20120301|2011-10-28 01:30,28,668,668,668,668,3
20120301|2011-10-28 06:30,28,658.5,658.5,658.5,658.5,7
20120301|2011-10-28 07:30,28,655,655,655,655,2
20120301|2011-10-28 08:00,28,660.5,660.5,660.5,660.5,1
20120301|2011-10-28 10:00,28,667.1,667.1,667.1,667.1,1
20120301|2011-10-28 10:30,28,667.3,667.3,663.4,663.4,3
20120301|2011-10-28 11:30,28,670.45,670.45,670.05,670.05,3
20120301|2011-10-28 13:30,28,670.25,670.25,670.25,670.25,1
20120301|2011-10-30 21:30,31,656.65,656.65,652.45,652.45,12
20120301|2011-10-30 22:30,31,651.8,651.8,650,651.3,20
20120301|2011-10-31 00:30,31,650,650,650,650,1
20120301|2011-10-31 01:30,31,650,650,650,650,1
20120301|2011-10-31 04:00,31,654.55,654.55,654.55,654.55,1
20120301|2011-10-31 10:30,31,659.1,661.5,659.1,661.5,15
20120301|2011-10-31 11:30,31,653.3,653.3,653.3,653.3,1
20120301|2011-10-31 12:30,31,653,654.2,653,654.1,6
20120301|2011-10-31 13:00,31,651,653.4,651,653.4,4
20120301|2011-10-31 15:00,31,648.5,648.5,648.5,648.5,2
20120301|2011-10-31 18:00,1,644.65,644.65,644.65,644.65,2
20120301|2011-11-01 03:00,1,638.2,640.35,638.2,639.55,10
20120301|2011-11-01 03:30,1,639.4,640,637.8,639.9,45
20120301|2011-11-01 04:30,1,635.25,635.25,635,635,2
20120301|2011-11-01 05:00,1,635.65,635.65,635,635,80
20120301|2011-11-01 05:30,1,635,635.3,635,635.15,14
20120301|2011-11-01 06:00,1,632.3,635,632.3,635,26
20120301|2011-11-01 07:30,1,627.7,628,627.7,628,7
20120301|2011-11-01 08:00,1,627,627,627,627,1
20120301|2011-11-01 08:30,1,635.9,635.9,635.9,635.9,1
20120301|2011-11-01 09:00,1,635.5,639.4,635.5,639.4,3
20120301|2011-11-01 11:30,1,639.15,640.15,637.5,637.5,3
20120301|2011-11-01 12:30,1,643.35,643.35,642,642,2
20120301|2011-11-01 13:00,1,641.9,641.9,641.9,641.9,2
20120301|2011-11-01 13:30,1,641.05,641.05,641.05,641.05,1
20120301|2011-11-01 14:00,1,639.45,639.45,639.45,639.45,1
20120301|2011-11-01 14:30,1,640.25,640.9,640.25,640.9,4
20120301|2011-11-02 02:00,2,642.8,642.8,642.8,642.8,1
20120301|2011-11-02 06:00,2,642.4,642.4,642.4,642.4,1
20120301|2011-11-02 07:30,2,646.6,646.6,646.6,646.6,18
20120301|2011-11-03 02:00,3,645.75,645.75,641.6,641.6,8
20120301|2011-11-03 03:30,3,646,647,646,647,2
20120301|2011-11-03 05:30,3,655.55,655.55,655.55,655.55,1
20120301|2011-11-03 06:00,3,657.6,657.6,657.6,657.6,2
20120301|2011-11-03 07:30,3,670.1,670.1,670.05,670.05,2
20120301|2011-11-03 09:00,3,660.8,661.4,660.8,661.4,7
20120301|2011-11-03 09:30,3,664,664,664,664,1
20120301|2011-11-03 10:30,3,661.5,661.5,658.75,659.85,3
20120301|2011-11-03 11:00,3,660,663.7,659.25,663.7,3
20120301|2011-11-03 11:30,3,664,664,664,664,1
20120301|2011-11-03 22:30,4,662.65,662.65,662.65,662.65,1
20120301|2011-11-04 03:00,4,659,659,659,659,1
20120301|2011-11-04 06:00,4,657,657,657,657,1
20120301|2011-11-04 07:30,4,653.5,653.5,653.5,653.5,1
20120301|2011-11-04 08:00,4,656,656,656,656,1
20120301|2011-11-04 10:30,4,659.1,659.1,659.1,659.1,1
20120301|2011-11-04 11:30,4,657.25,657.25,657.25,657.25,1
20120301|2011-11-07 06:30,7,664.35,664.35,664.35,664.35,1
20120301|2011-11-07 07:00,7,661.35,661.35,661.35,661.35,1
20120301|2011-11-07 09:00,7,665.35,665.35,665.35,665.35,1
20120301|2011-11-07 10:00,7,662.9,662.9,662.9,662.9,1
20120301|2011-11-07 11:30,7,663.8,663.8,663.2,663.2,4
20120301|2011-11-07 12:00,7,663.75,664,663.75,664,5
20120301|2011-11-07 15:00,7,664.75,664.75,664.75,664.75,1
20120301|2011-11-08 04:30,8,675.95,676.35,675.95,676.35,2
20120301|2011-11-08 05:30,8,676.1,676.1,676.1,676.1,1
20120301|2011-11-08 07:30,8,674.65,674.65,674.65,674.65,4
20120301|2011-11-08 08:00,8,677.75,677.75,677.75,677.75,1
20120301|2011-11-08 09:00,8,678.45,678.45,678,678,10
20120301|2011-11-08 09:30,8,677.45,677.45,676.8,676.8,2
20120301|2011-11-08 10:00,8,676.55,676.55,673.1,673.1,2
20120301|2011-11-08 10:30,8,676.2,676.2,673.15,675.05,6
20120301|2011-11-08 11:30,8,679,679,679,679,1
20120301|2011-11-08 12:00,8,678.5,678.5,678.5,678.5,1
20120301|2011-11-08 12:30,8,677,678.75,676.95,678.75,48
20120301|2011-11-08 13:00,8,677.95,677.95,677.95,677.95,10
20120301|2011-11-08 13:30,8,675.75,675.75,675.75,675.75,1
20120301|2011-11-08 18:30,9,676.3,676.3,676.3,676.3,1
20120301|2011-11-08 21:00,9,676.45,676.45,676.45,676.45,1
20120301|2011-11-09 03:30,9,670.2,670.2,670.1,670.1,2
20120301|2011-11-09 04:00,9,661.65,661.65,661.65,661.65,3
20120301|2011-11-09 05:00,9,663.85,663.85,659.65,659.65,18
20120301|2011-11-09 07:30,9,663.35,663.35,663.35,663.35,2
20120301|2011-11-09 08:30,9,658.8,659.8,658.8,659.8,7
20120301|2011-11-09 09:00,9,656,656,655.55,655.55,11
20120301|2011-11-09 11:30,9,656.35,656.35,656.35,656.35,1
20120301|2011-11-09 13:00,9,649.8,649.8,649.15,649.7,12
20120301|2011-11-09 19:30,10,650.7,650.7,650.7,650.7,1
20120301|2011-11-09 20:00,10,643.75,643.75,643.5,643.75,8
20120301|2011-11-09 21:00,10,649.1,649.1,649.1,649.1,1
20120301|2011-11-10 01:00,10,642.7,642.7,640.5,642.7,8
20120301|2011-11-10 01:30,10,642.7,642.7,642.7,642.7,8
20120301|2011-11-10 02:30,10,646.45,646.45,646.45,646.45,2
20120301|2011-11-10 04:30,10,645.8,645.8,645.8,645.8,2
20120301|2011-11-10 06:30,10,649.8,649.8,649.8,649.8,2
20120301|2011-11-10 07:00,10,650.05,650.05,650.05,650.05,2
20120301|2011-11-10 07:30,10,647.95,647.95,647.95,647.95,1
20120301|2011-11-10 08:30,10,648.25,648.25,648.25,648.25,3
20120301|2011-11-10 09:00,10,643.8,643.8,641.85,641.85,4
20120301|2011-11-10 10:00,10,648.3,648.3,646.9,646.9,5
20120301|2011-11-10 13:00,10,652.9,652.9,652.9,652.9,1
20120301|2011-11-10 13:30,10,651.3,651.3,651.3,651.3,1
20120301|2011-11-10 17:30,11,649,649,649,649,1
20120301|2011-11-11 07:00,11,657.15,657.15,657.15,657.15,4
20120301|2011-11-11 10:00,11,661.5,661.5,661.5,661.5,2
20120301|2011-11-11 11:00,11,664.6,664.6,664.6,664.6,10
20120301|2011-11-11 11:30,11,664.55,664.85,664.55,664.85,2
20120301|2011-11-11 14:30,11,663.2,663.2,663.2,663.2,1
20120301|2011-11-13 20:30,14,669.4,669.4,669.35,669.35,2
20120301|2011-11-14 01:30,14,664.2,664.2,664.1,664.1,2
20120301|2011-11-14 02:00,14,664.1,666.5,664.1,666.2,12
20120301|2011-11-14 02:30,14,665.8,665.8,664.7,665,6
20120301|2011-11-14 03:00,14,664.85,664.85,664.85,664.85,1
20120301|2011-11-14 03:30,14,661.6,661.65,661.6,661.65,2
20120301|2011-11-14 04:00,14,661,661.15,659.95,661.15,52
20120301|2011-11-14 05:00,14,659.8,661,659.65,659.65,11
20120301|2011-11-14 05:30,14,660.65,660.65,660.65,660.65,3
20120301|2011-11-14 06:30,14,657,657,657,657,23
20120301|2011-11-14 07:00,14,663.9,663.9,662.25,662.25,2
20120301|2011-11-14 07:30,14,662.1,663.65,662.05,662.05,8
20120301|2011-11-14 08:00,14,663.15,663.95,663.15,663.15,4
20120301|2011-11-14 08:30,14,663.8,663.8,661.05,661.05,5
20120301|2011-11-14 09:00,14,660.75,661.85,660.75,661.85,6
20120301|2011-11-14 10:00,14,662.9,663.2,662.9,663.2,2
20120301|2011-11-14 11:00,14,666.85,666.85,666.85,666.85,2
20120301|2011-11-14 12:00,14,666.2,666.2,666.2,666.2,2
20120301|2011-11-14 13:00,14,665.8,665.8,665.8,665.8,2
20120301|2011-11-14 14:00,14,666,666,666,666,7
20120301|2011-11-14 14:30,14,666.3,666.3,666.3,666.3,1
20120301|2011-11-14 17:00,15,665.5,665.5,665.5,665.5,1
20120301|2011-11-15 02:00,15,664.05,664.05,664.05,664.05,4
20120301|2011-11-15 02:30,15,661.85,661.85,661.85,661.85,1
20120301|2011-11-15 03:00,15,660.7,660.7,660.7,660.7,3
20120301|2011-11-15 04:00,15,661.25,661.25,661.25,661.25,1
20120301|2011-11-15 04:30,15,660.4,660.4,660.4,660.4,2
20120301|2011-11-15 05:00,15,659.8,659.8,659,659,24
20120301|2011-11-15 05:30,15,659.45,659.45,659.45,659.45,1
20120301|2011-11-15 06:30,15,663.65,663.65,663.3,663.3,5
20120301|2011-11-15 07:00,15,663.65,663.9,663.6,663.6,18
20120301|2011-11-15 07:30,15,665.35,665.35,663.4,663.4,9
20120301|2011-11-15 08:00,15,663.45,666.3,663.45,666.3,4
20120301|2011-11-15 08:30,15,667.05,667.05,666,666.15,19
20120301|2011-11-15 09:00,15,665.85,665.85,664.8,664.8,5
20120301|2011-11-15 09:30,15,665,665.35,665,665.35,2
20120301|2011-11-15 10:00,15,666.1,666.4,661.75,661.75,5
20120301|2011-11-15 10:30,15,660,661.85,660,661.85,7
20120301|2011-11-15 11:00,15,663.05,665.05,663.05,665.05,2
20120301|2011-11-15 11:30,15,669.65,670,668.5,670,5
20120301|2011-11-15 12:00,15,670.05,671.75,670,671.75,5
20120301|2011-11-15 12:30,15,672.85,672.85,672.85,672.85,1
20120301|2011-11-15 13:00,15,667,667,666.55,666.55,4
20120301|2011-11-15 13:30,15,666.8,666.8,666.6,666.6,2
20120301|2011-11-15 14:00,15,666.95,666.95,666.95,666.95,1
20120301|2011-11-15 17:00,16,671,671,671,671,5
20120301|2011-11-15 18:00,16,669.1,669.1,669.1,669.1,1
20120301|2011-11-15 20:00,16,661.75,661.8,661.75,661.8,5
20120301|2011-11-15 23:30,16,654.95,654.95,654.95,654.95,1
20120301|2011-11-16 01:30,16,655.2,655.2,655.2,655.2,2
20120301|2011-11-16 02:00,16,655.1,659.15,655.1,659.15,7
20120301|2011-11-16 02:30,16,662.05,662.9,661.9,661.9,5
20120301|2011-11-16 03:30,16,661.55,661.55,661.55,661.55,1
20120301|2011-11-16 04:00,16,663.85,663.85,662.35,662.35,5
20120301|2011-11-16 04:30,16,657.1,657.1,657.1,657.1,1
20120301|2011-11-16 05:00,16,657.1,658.55,657.05,658.55,9
20120301|2011-11-16 05:30,16,658.55,658.95,658.55,658.55,8
20120301|2011-11-16 06:00,16,660.15,660.85,660.15,660.85,8
20120301|2011-11-16 06:30,16,660.05,660.05,659.45,659.45,9
20120301|2011-11-16 07:00,16,658.9,659.6,658.9,659.6,3
20120301|2011-11-16 07:30,16,659.55,660.45,657.75,658,19
20120301|2011-11-16 08:00,16,659.1,659.25,655.9,655.9,16
20120301|2011-11-16 08:30,16,656.1,657.45,654.65,654.65,4
20120301|2011-11-16 09:00,16,654.7,654.7,653.15,653.5,25
20120301|2011-11-16 09:30,16,653.5,661.3,653.5,659.15,24
20120301|2011-11-16 10:00,16,663.25,663.25,661.95,662.4,3
20120301|2011-11-16 11:30,16,659.6,659.6,655.55,655.55,13
20120301|2011-11-16 12:00,16,655.75,655.75,653.4,654.15,41
20120301|2011-11-16 12:30,16,656.4,657.65,656.4,656.6,8
20120301|2011-11-16 13:00,16,656.65,659.1,656.65,659.1,4
20120301|2011-11-16 13:30,16,658,658,658,658,1
20120301|2011-11-16 14:00,16,651.5,651.55,650.1,650.1,6
20120301|2011-11-16 14:30,16,653.05,653.05,649.2,649.2,3
20120301|2011-11-16 15:00,16,648.3,648.3,648.3,648.3,5
20120301|2011-11-16 15:30,16,650,650,650,650,5
20120301|2011-11-16 23:00,17,647.6,647.6,647.6,647.6,2
20120301|2011-11-17 01:30,17,647.8,647.8,647.25,647.25,2
20120301|2011-11-17 02:00,17,647.85,648.05,647.85,648.05,2
20120301|2011-11-17 02:30,17,647,647,646.3,646.3,4
20120301|2011-11-17 03:30,17,647.25,648.5,646.25,646.25,10
20120301|2011-11-17 04:00,17,643,643.5,643,643.5,2
20120301|2011-11-17 05:30,17,640.5,640.5,639.15,639.15,10
20120301|2011-11-17 06:00,17,637.8,638.15,632.5,632.5,7
20120301|2011-11-17 06:30,17,635.05,636.5,635.05,636.5,9
20120301|2011-11-17 07:00,17,639,639,633.7,634.85,13
20120301|2011-11-17 07:30,17,635.6,637,635.6,636.05,4
20120301|2011-11-17 08:00,17,637.5,637.5,633.1,634,39
20120301|2011-11-17 08:30,17,634,634,630.5,630.5,18
20120301|2011-11-17 09:00,17,631,631.5,631,631.5,2
20120301|2011-11-17 09:30,17,632.25,633.05,632,632,4
20120301|2011-11-17 10:00,17,626.9,627.5,624.5,624.95,28
20120301|2011-11-17 10:30,17,626.05,628.15,626.05,626.7,13
20120301|2011-11-17 11:00,17,625.75,625.75,615.95,617.1,39
20120301|2011-11-17 11:30,17,615.3,615.3,606.05,606.05,44
20120301|2011-11-17 12:00,17,605.5,613,604,611.65,19
20120301|2011-11-17 12:30,17,608.8,609.3,607.5,607.5,4
20120301|2011-11-17 13:00,17,608.2,608.2,608.2,608.2,2
20120301|2011-11-17 13:30,17,612.5,614.45,612.5,614.2,7
20120301|2011-11-17 14:00,17,613,613,609.95,610,4
20120301|2011-11-17 14:30,17,610,610,610,610,2
20120301|2011-11-17 17:00,18,612.5,612.5,612.5,612.5,1
20120301|2011-11-17 18:00,18,612,612,612,612,1
20120301|2011-11-17 20:30,18,608.95,608.95,608.95,608.95,1
20120301|2011-11-17 22:00,18,610.5,610.5,610.5,610.5,10
20120301|2011-11-18 01:00,18,607.65,607.65,607.65,607.65,2
20120301|2011-11-18 01:30,18,610.1,610.1,609.6,609.65,14
20120301|2011-11-18 02:00,18,608.7,610.7,608.7,610.7,4
20120301|2011-11-18 02:30,18,610,610,610,610,1
20120301|2011-11-18 03:00,18,611.45,611.45,611.45,611.45,3
20120301|2011-11-18 03:30,18,613.55,613.55,611.75,611.75,8
20120301|2011-11-18 04:00,18,613.45,614.6,612.8,614.6,14
20120301|2011-11-18 04:30,18,614,614.05,614,614.05,2
20120301|2011-11-18 05:00,18,613,613.55,613,613.55,3
20120301|2011-11-18 05:30,18,610.45,616,610.45,614.85,6
20120301|2011-11-18 06:00,18,615.35,615.35,615,615,3
20120301|2011-11-18 06:30,18,615.8,615.8,611,611,10
20120301|2011-11-18 07:00,18,612.2,612.2,610,610,6
20120301|2011-11-18 07:30,18,610,611.75,608.85,611,20
20120301|2011-11-18 08:00,18,610,610,608,608.8,20
20120301|2011-11-18 08:30,18,605.5,607.15,605.5,607.15,28
20120301|2011-11-18 09:00,18,606.2,610.5,606.2,606.8,9
20120301|2011-11-18 09:30,18,609.2,612.3,608.7,611.25,19
20120301|2011-11-18 10:00,18,607.2,607.8,606.3,607.8,15
20120301|2011-11-18 10:30,18,607.4,607.4,605.7,605.7,5
20120301|2011-11-18 11:00,18,606.05,606.05,599.1,603.4,29
20120301|2011-11-18 11:30,18,604.65,606.75,604.65,605.8,36
20120301|2011-11-18 12:00,18,607,609.5,607,609.5,6
20120301|2011-11-18 12:30,18,609.85,609.9,606.95,606.95,13
20120301|2011-11-18 13:00,18,607.65,607.65,607.65,607.65,1
20120301|2011-11-18 14:00,18,608.65,608.65,608.65,608.65,1
20120301|2011-11-20 17:00,21,602.45,602.45,596.8,596.8,34
20120301|2011-11-20 20:00,21,602.15,602.15,602.15,602.15,1
20120301|2011-11-20 20:30,21,601.6,601.6,601.6,601.6,1
20120301|2011-11-21 01:30,21,601.6,601.6,601.6,601.6,9
20120301|2011-11-21 02:00,21,599.1,599.1,599.1,599.1,1
20120301|2011-11-21 02:30,21,598.5,598.5,596.8,596.8,31
20120301|2011-11-21 03:00,21,598.7,599,598.7,599,6
20120301|2011-11-21 03:30,21,598.7,598.7,597.25,597.8,3
20120301|2011-11-21 04:00,21,598.3,598.3,598.3,598.3,2
20120301|2011-11-21 04:30,21,594.95,597.5,594.45,597.5,20
20120301|2011-11-21 05:00,21,596.15,597.1,595.85,596.1,5
20120301|2011-11-21 05:30,21,595,595,594.3,594.3,2
20120301|2011-11-21 06:00,21,592.1,594,591.65,591.65,9
20120301|2011-11-21 06:30,21,592.95,594.1,592.2,594.1,10
20120301|2011-11-21 07:00,21,594.05,595.4,594.05,594.45,13
20120301|2011-11-21 07:30,21,595.15,595.15,591,591,22
20120301|2011-11-21 08:00,21,592.4,596,592.4,595.05,53
20120301|2011-11-21 08:30,21,593.65,594.65,592,592.35,60
20120301|2011-11-21 09:00,21,593,594.6,592.5,594.6,21
20120301|2011-11-21 09:30,21,592.75,592.75,587,587,51
20120301|2011-11-21 10:00,21,586.25,589.6,585.65,589.6,26
20120301|2011-11-21 10:30,21,590.75,590.75,585.85,588.4,32
20120301|2011-11-21 11:00,21,591.05,591.05,589.3,589.3,14
20120301|2011-11-21 11:30,21,585,590,585,587.45,36
20120301|2011-11-21 12:00,21,586.35,592.5,586.35,591.1,34
20120301|2011-11-21 12:30,21,588.5,588.5,588.45,588.45,4
20120301|2011-11-21 13:00,21,587.55,591.65,587.55,591.65,4
20120301|2011-11-21 13:30,21,592,592,589.8,590.45,11
20120301|2011-11-21 14:00,21,589.8,592.4,588.3,592.4,17
20120301|2011-11-21 14:30,21,591.55,592.55,591.55,591.7,6
20120301|2011-11-21 15:00,21,592.25,592.25,592.25,592.25,1
20120301|2011-11-21 18:00,22,588.55,588.55,587.75,587.75,2
20120301|2011-11-21 19:30,22,590.4,590.4,590.4,590.4,1
20120301|2011-11-21 20:00,22,590,592.6,590,592.6,11
20120301|2011-11-21 20:30,22,593,593,593,593,1
20120301|2011-11-21 21:00,22,591.05,593.05,591.05,591.95,3
20120301|2011-11-21 21:30,22,591,591,589.5,589.5,3
20120301|2011-11-21 22:30,22,588.35,588.35,588.35,588.35,1
20120301|2011-11-21 23:30,22,589.65,589.65,588.65,588.65,2
20120301|2011-11-22 01:00,22,590.25,591,590.2,591,15
20120301|2011-11-22 01:30,22,591,593,591,593,14
20120301|2011-11-22 02:00,22,593.05,596.1,593.05,595.5,10
20120301|2011-11-22 02:30,22,595.45,596.3,595.45,595.75,9
20120301|2011-11-22 03:00,22,594.85,595.05,594.6,595.05,4
20120301|2011-11-22 03:30,22,593.65,593.7,593,593,11
20120301|2011-11-22 04:00,22,592.95,594.2,592.95,593.9,20
20120301|2011-11-22 04:30,22,593.9,595.4,593.9,594.65,7
20120301|2011-11-22 05:00,22,594.85,597.25,594.85,596.5,4
20120301|2011-11-22 05:30,22,596.15,596.9,596.15,596.15,6
20120301|2011-11-22 06:00,22,594.4,594.4,593.05,593.95,3
20120301|2011-11-22 06:30,22,594.35,594.35,592.65,594.15,13
20120301|2011-11-22 07:00,22,593.55,593.55,589.9,589.9,29
20120301|2011-11-22 07:30,22,589,590.5,588,589.7,45
20120301|2011-11-22 08:00,22,590.2,591.85,590.2,591.3,42
20120301|2011-11-22 08:30,22,590.25,592.9,590.25,592.3,52
20120301|2011-11-22 09:00,22,593.4,594.55,592,594.15,27
20120301|2011-11-22 09:30,22,594.1,594.1,591.45,592,46
20120301|2011-11-22 10:00,22,591.85,593.05,591.8,591.9,46
20120301|2011-11-22 10:30,22,591.8,595.15,591.1,595,59
20120301|2011-11-22 11:00,22,595.6,600.3,595.6,599,29
20120301|2011-11-22 11:30,22,598.6,604.05,598.6,602.9,85
20120301|2011-11-22 12:00,22,603,606,602.4,603.3,65
20120301|2011-11-22 12:30,22,610.55,610.55,605.9,606.35,37
20120301|2011-11-22 13:00,22,605.65,606.4,605.45,606.4,6
20120301|2011-11-22 13:30,22,606.45,606.45,605.3,605.3,7
20120301|2011-11-22 14:00,22,605.4,605.4,605.4,605.4,1
20120301|2011-11-22 14:30,22,605.65,605.65,605.65,605.65,1
20120301|2011-11-22 17:00,23,607.6,607.6,607.6,607.6,1
20120301|2011-11-22 18:00,23,603.85,603.85,603.85,603.85,1
20120301|2011-11-22 19:00,23,605,605.85,605,605.85,6
20120301|2011-11-22 20:30,23,605,605,605,605,4
20120301|2011-11-22 21:30,23,603.35,603.35,602.25,602.25,4
20120301|2011-11-22 22:30,23,604.7,604.85,604.6,604.85,3
20120301|2011-11-23 00:30,23,602.95,602.95,601.1,601.1,2
20120301|2011-11-23 01:30,23,600,600,598.45,598.45,6
20120301|2011-11-23 02:00,23,597,598.6,597,597.7,6
20120301|2011-11-23 02:30,23,598.7,598.7,596.2,596.2,5
20120301|2011-11-23 03:00,23,595.05,597.25,595.05,597.25,3
20120301|2011-11-23 03:30,23,596.8,596.8,596,596,3
20120301|2011-11-23 04:00,23,592.5,592.55,591.45,592.55,23
20120301|2011-11-23 04:30,23,592.25,592.25,592.25,592.25,5
20120301|2011-11-23 05:00,23,591.75,592.4,591.75,592.4,2
20120301|2011-11-23 05:30,23,594.2,594.2,594.2,594.2,13
20120301|2011-11-23 06:00,23,592,592,592,592,2
20120301|2011-11-23 06:30,23,586.15,588.35,586.15,588.05,6
20120301|2011-11-23 07:00,23,588.5,590.35,588.5,588.9,10
20120301|2011-11-23 07:30,23,590.35,590.35,589.45,589.5,16
20120301|2011-11-23 08:00,23,589.1,589.1,586,588.8,108
20120301|2011-11-23 08:30,23,588.45,590,586.15,587,96
20120301|2011-11-23 09:00,23,586.7,588.9,584,587.95,43
20120301|2011-11-23 09:30,23,586.6,588,584,585.15,52
20120301|2011-11-23 10:00,23,585.15,586.5,583.35,585.1,44
20120301|2011-11-23 10:30,23,583.95,588.85,582.8,588.3,22
20120301|2011-11-23 11:00,23,589.5,592.85,588.25,592.6,92
20120301|2011-11-23 11:30,23,592.6,593.5,590.1,592.5,83
20120301|2011-11-23 12:00,23,591.15,591.9,587.8,587.8,43
20120301|2011-11-23 12:30,23,589.45,591,587,587,24
20120301|2011-11-23 13:00,23,586.75,587.2,586.75,587.2,4
20120301|2011-11-23 13:30,23,586.75,586.8,586.75,586.8,3
20120301|2011-11-23 14:30,23,585.75,585.75,585.1,585.1,7
20120301|2011-11-23 17:00,25,586,586,586,586,3
20120301|2011-11-23 17:30,25,586.1,586.1,586,586,15
20120301|2011-11-23 19:00,25,591.2,591.2,591.2,591.2,1
20120301|2011-11-23 20:30,25,589.1,590.15,587.95,590.15,4
20120301|2011-11-23 22:00,25,589.7,589.7,589.7,589.7,1
20120301|2011-11-24 01:00,25,587.65,590,587.6,590,4
20120301|2011-11-24 01:30,25,591,591,591,591,10
20120301|2011-11-24 02:00,25,589,589,589,589,11
20120301|2011-11-24 03:00,25,588.5,590.35,588.5,590.35,9
20120301|2011-11-24 03:30,25,592,592.25,590.55,590.55,22
20120301|2011-11-24 04:00,25,590.35,590.35,590,590,3
20120301|2011-11-24 04:30,25,589.85,589.85,588,588,7
20120301|2011-11-24 05:00,25,587.85,588.55,587.85,588.5,3
20120301|2011-11-24 06:00,25,589.2,589.2,589.2,589.2,1
20120301|2011-11-24 06:30,25,588.9,589.05,588.8,588.8,10
20120301|2011-11-24 07:00,25,588.75,588.75,588.25,588.3,16
20120301|2011-11-24 07:30,25,588.3,588.3,586.7,586.7,19
20120301|2011-11-24 08:00,25,586.25,586.25,579.6,581.5,59
20120301|2011-11-24 08:30,25,580.5,584.25,579.85,580,45
20120301|2011-11-24 09:00,25,579.75,580,579.05,579.95,37
20120301|2011-11-24 09:30,25,580.35,582.2,580.35,581.2,12
20120301|2011-11-24 10:00,25,580.6,581.75,579.55,579.55,25
20120301|2011-11-24 10:30,25,580.3,588.65,580.3,581.85,20
20120301|2011-11-24 11:30,25,581.5,581.5,579.1,579.1,5
20120301|2011-11-24 12:00,25,579.15,579.15,579.05,579.05,3
20120301|2011-11-24 17:00,25,578,578,575,578,16
20120301|2011-11-24 18:00,25,579,579,579,579,2
20120301|2011-11-24 19:00,25,581.15,581.15,581.15,581.15,3
20120301|2011-11-24 19:30,25,587.8,587.8,586,586,2
20120301|2011-11-24 20:00,25,586.25,586.25,585,585,2
20120301|2011-11-24 21:00,25,584.55,584.55,583,583,3
20120301|2011-11-24 22:30,25,581.85,581.85,581.85,581.85,12
20120301|2011-11-24 23:30,25,581.25,581.25,580.8,580.8,2
20120301|2011-11-25 00:00,25,580,580,579.95,579.95,8
20120301|2011-11-25 00:30,25,579.6,579.95,579.05,579.95,11
20120301|2011-11-25 01:00,25,580.5,580.5,579.85,579.85,2
20120301|2011-11-25 01:30,25,580.65,581.9,580.65,581.9,24
20120301|2011-11-25 02:00,25,581.05,581.7,580.8,580.8,11
20120301|2011-11-25 02:30,25,580.95,581.15,578.8,578.85,16
20120301|2011-11-25 03:00,25,576.95,576.95,573.9,576,100
20120301|2011-11-25 03:30,25,575.5,576,573.45,573.6,56
20120301|2011-11-25 04:00,25,574,574,574,574,11
20120301|2011-11-25 04:30,25,573.6,573.6,572.75,572.75,41
20120301|2011-11-25 05:00,25,572.75,574.5,572.75,574.5,33
20120301|2011-11-25 05:30,25,573.9,575.7,573.9,575,27
20120301|2011-11-25 06:00,25,575,575.15,573.9,575,39
20120301|2011-11-25 06:30,25,575,575.15,574.35,574.35,8
20120301|2011-11-25 07:00,25,573.65,574.7,573.55,574.2,16
20120301|2011-11-25 07:30,25,573.55,574.5,572.75,573.5,58
20120301|2011-11-25 08:00,25,574.55,574.75,573.35,574.55,53
20120301|2011-11-25 08:30,25,574.55,578.35,573.75,574.5,152
20120301|2011-11-25 09:00,25,574.3,578.1,574.3,576.5,39
20120301|2011-11-25 09:30,25,575.75,575.75,573.55,573.55,109
20120301|2011-11-25 10:00,25,574.3,574.3,573.5,573.85,52
20120301|2011-11-25 10:30,25,574.35,574.45,572.05,572.65,59
20120301|2011-11-25 11:00,25,572.35,573.15,569.4,572.7,88
20120301|2011-11-25 11:30,25,572.6,574,568.65,570.15,24
20120301|2011-11-25 12:00,25,571.15,571.15,567.2,567.2,67
20120301|2011-11-27 17:00,28,565.5,581.8,565.5,579,94
20120301|2011-11-27 17:30,28,580.5,581,580,580,28
20120301|2011-11-27 18:00,28,579.9,583.3,576.6,576.6,17
20120301|2011-11-27 18:30,28,578.5,581,577.9,581,20
20120301|2011-11-27 19:00,28,581.05,585.45,581.05,584.4,46
20120301|2011-11-27 19:30,28,584.8,584.8,584,584,4
20120301|2011-11-27 20:00,28,585.05,586.45,580.7,581,36
20120301|2011-11-27 20:30,28,580,581.95,579.8,581.2,16
20120301|2011-11-27 21:00,28,582.05,582.1,580,580.75,12
20120301|2011-11-27 22:30,28,580.05,584.55,580.05,584.5,23
20120301|2011-11-27 23:30,28,583.25,583.25,581.95,581.95,8
20120301|2011-11-28 00:00,28,581.4,581.4,580.05,581.05,3
20120301|2011-11-28 00:30,28,581.5,583.5,581.5,581.65,10
20120301|2011-11-28 01:00,28,580.75,587.55,580.75,584.3,63
20120301|2011-11-28 01:30,28,585.05,585.25,582.75,582.75,79
20120301|2011-11-28 02:00,28,583.15,587,583.15,587,44
20120301|2011-11-28 02:30,28,587,595,587,595,278
20120301|2011-11-28 03:00,28,594.05,596.5,594,596.05,119
20120301|2011-11-28 03:30,28,596.5,596.95,595.35,595.65,185
20120301|2011-11-28 04:00,28,596,596.05,593.95,594.9,135
20120301|2011-11-28 04:30,28,594.45,594.45,593.2,593.8,58
20120301|2011-11-28 05:00,28,594.25,596.55,594,595.7,70
20120301|2011-11-28 05:30,28,595.7,596.15,595.05,596.1,71
20120301|2011-11-28 06:00,28,596,596.2,594.2,594.25,64
20120301|2011-11-28 06:30,28,594.7,595.3,593.9,595.3,34
20120301|2011-11-28 07:00,28,595.15,596.3,594.25,596.3,42
20120301|2011-11-28 07:30,28,596.05,597.5,594.85,596.45,105
20120301|2011-11-28 08:00,28,595.95,597.05,594,594.7,232
20120301|2011-11-28 08:30,28,595.3,595.75,592.45,593.35,160
20120301|2011-11-28 09:00,28,593.75,594.6,591.7,592.25,170
20120301|2011-11-28 09:30,28,592.9,593.25,591,591.45,85
20120301|2011-11-28 10:00,28,592,592,586.15,586.95,206
20120301|2011-11-28 10:30,28,586.45,588,584.5,588,101
20120301|2011-11-28 11:00,28,586.75,586.8,583.2,583.2,96
20120301|2011-11-28 11:30,28,583.2,583.5,581.4,581.4,298
20120301|2011-11-28 12:00,28,581.55,584.5,580.55,584.2,143
20120301|2011-11-28 12:30,28,584.5,584.55,581.05,581.75,36
20120301|2011-11-28 13:00,28,582.5,583.75,582.4,583.75,35
20120301|2011-11-28 13:30,28,583.75,583.75,580.85,581,29
20120301|2011-11-28 14:00,28,580.7,580.75,579.75,580.75,36
20120301|2011-11-28 14:30,28,580.7,583.25,579,581.45,58
20120301|2011-11-28 15:00,28,581.45,581.45,581.1,581.45,13
20120301|2011-11-28 15:30,28,581.45,581.45,581.45,581.45,1
20120301|2011-11-28 16:00,28,579.45,579.45,579.45,579.45,5
20120301|2011-11-28 17:00,29,581.55,581.55,581.55,581.55,1
20120301|2011-11-28 17:30,29,582.05,582.1,581.3,581.3,4
20120301|2011-11-28 18:00,29,583.05,583.3,582,583.25,16
20120301|2011-11-28 18:30,29,583.2,583.2,583,583.15,4
20120301|2011-11-28 19:00,29,581.65,582.5,581.25,582.5,12
20120301|2011-11-28 19:30,29,582.65,582.65,582.05,582.05,11
20120301|2011-11-28 20:00,29,582,582.85,582,582.85,2
20120301|2011-11-28 20:30,29,582,583.4,580.7,583.4,12
20120301|2011-11-28 21:00,29,583.95,584,583.95,584,3
20120301|2011-11-28 21:30,29,583.7,585.7,583.7,585.7,10
20120301|2011-11-28 22:00,29,584,586.4,583.05,585.5,136
20120301|2011-11-28 22:30,29,585.7,585.7,584.2,584.2,11
20120301|2011-11-28 23:00,29,585.9,586.2,585.9,586.2,2
20120301|2011-11-28 23:30,29,586.25,586.35,586.25,586.35,6
20120301|2011-11-29 00:00,29,587.45,587.45,587.45,587.45,1
20120301|2011-11-29 00:30,29,588.2,588.25,588.2,588.25,3
20120301|2011-11-29 01:00,29,586.15,586.15,586.15,586.15,1
20120301|2011-11-29 01:30,29,587.5,587.9,585.25,586.1,52
20120301|2011-11-29 02:00,29,585.9,586.8,584.1,584.95,34
20120301|2011-11-29 02:30,29,585.15,585.15,582.7,584,22
20120301|2011-11-29 03:00,29,582.9,585.45,582.4,585.15,39
20120301|2011-11-29 03:30,29,586.45,586.45,583.85,585.5,36
20120301|2011-11-29 04:00,29,585.1,588.75,585.1,588.75,60
20120301|2011-11-29 04:30,29,590,590.95,588.6,589.45,17
20120301|2011-11-29 05:00,29,589.1,589.8,588.1,588.85,19
20120301|2011-11-29 05:30,29,588.45,590.7,588.45,588.85,54
20120301|2011-11-29 06:00,29,588.75,589.25,585.05,585.05,81
20120301|2011-11-29 06:30,29,586.15,586.15,584.65,584.65,12
20120301|2011-11-29 07:00,29,584.6,586.35,582.25,582.8,51
20120301|2011-11-29 07:30,29,583.8,583.8,580.2,582.3,131
20120301|2011-11-29 08:00,29,582.05,584,581.1,583.1,84
20120301|2011-11-29 08:30,29,583,587,581.1,586.15,99
20120301|2011-11-29 09:00,29,586.45,587.65,585.4,586.85,104
20120301|2011-11-29 09:30,29,586.65,588.9,585.4,586.5,121
20120301|2011-11-29 10:00,29,586.5,587.75,580.85,583.9,172
20120301|2011-11-29 10:30,29,583.95,586,583.45,584.35,42
20120301|2011-11-29 11:00,29,585.35,587.15,585.35,587,32
20120301|2011-11-29 11:30,29,586.7,586.7,583.75,583.75,68
20120301|2011-11-29 12:00,29,583.55,589,582.25,588.1,131
20120301|2011-11-29 12:30,29,587.7,589.6,587.5,589,153
20120301|2011-11-29 13:00,29,588.4,589,587.1,589,15
20120301|2011-11-29 13:30,29,588.9,590.75,588.65,589.5,35
20120301|2011-11-29 14:00,29,589.95,590.75,588.35,588.35,8
20120301|2011-11-29 14:30,29,588.5,588.5,585.25,585.25,20
20120301|2011-11-29 15:00,29,585.65,586.6,585.25,586.6,8
20120301|2011-11-29 15:30,29,588.45,588.45,588.4,588.4,5
20120301|2011-11-29 17:00,30,591.45,591.45,587.75,587.75,3
20120301|2011-11-29 17:30,30,586.6,591,586,591,18
20120301|2011-11-29 18:00,30,589.45,590,589.45,590,6
20120301|2011-11-29 18:30,30,587.3,588,587.3,588,5
20120301|2011-11-29 19:00,30,590.8,592,590.7,591.95,21
20120301|2011-11-29 19:30,30,590.1,590.1,588.75,588.75,15
20120301|2011-11-29 20:00,30,588.5,590,588,589,12
20120301|2011-11-29 20:30,30,589.95,591.3,588.8,590,22
20120301|2011-11-29 21:00,30,587.5,587.5,586.5,586.5,4
20120301|2011-11-29 21:30,30,587.2,587.25,585.15,585.15,7
20120301|2011-11-29 22:30,30,585.5,586,583,584,51
20120301|2011-11-29 23:00,30,583,585.2,583,584.75,8
20120301|2011-11-29 23:30,30,583,583,583,583,27
20120301|2011-11-30 00:00,30,582.9,582.9,582.9,582.9,1
20120301|2011-11-30 00:30,30,582.85,583,582.85,582.85,8
20120301|2011-11-30 01:00,30,582.85,583.25,579.5,579.5,50
20120301|2011-11-30 01:30,30,579.5,583.3,579.5,583.2,25
20120301|2011-11-30 02:00,30,582,585.3,581.95,584.25,105
20120301|2011-11-30 02:30,30,583.45,583.6,579.85,581,112
20120301|2011-11-30 03:00,30,581,581,577.4,578.15,62
20120301|2011-11-30 03:30,30,578.1,578.1,575.95,576.95,68
20120301|2011-11-30 04:00,30,575.55,576.95,574.15,574.15,56
20120301|2011-11-30 04:30,30,574,574.5,571,572.65,94
20120301|2011-11-30 05:00,30,572.05,582,572,581.5,237
20120301|2011-11-30 05:30,30,581.45,582.5,579.75,581,112
20120301|2011-11-30 06:00,30,580.1,581.95,578.35,578.35,41
20120301|2011-11-30 06:30,30,578.35,578.7,575.75,576.8,60
20120301|2011-11-30 07:00,30,578.75,613.8,578.75,612.45,1252
20120301|2011-11-30 07:30,30,612.45,628,611.95,621.3,710
20120301|2011-11-30 08:00,30,621.25,623.2,608.8,610,298
20120301|2011-11-30 08:30,30,609.95,617.2,608.5,610.1,412
20120301|2011-11-30 09:00,30,611.3,612.8,608.5,610.45,320
20120301|2011-11-30 09:30,30,610.4,619.5,610.35,618.5,227
20120301|2011-11-30 10:00,30,618.95,619.1,612.7,614,102
20120301|2011-11-30 10:30,30,614.45,616.85,608.25,609.5,99
20120301|2011-11-30 11:00,30,609.8,610,609,609.55,55
20120301|2011-11-30 11:30,30,609.95,614.65,609.95,613.5,202
20120301|2011-11-30 12:00,30,612.3,614.85,612.2,612.85,78
20120301|2011-11-30 12:30,30,612.9,612.9,610.4,610.85,34
20120301|2011-11-30 13:00,30,610.7,612.65,610.7,611.65,8
20120301|2011-11-30 13:30,30,612.45,615.3,612.45,613.55,57
20120301|2011-11-30 14:00,30,613.95,615.15,613,614.65,10
20120301|2011-11-30 14:30,30,614.7,615.35,613.4,615.35,17
20120301|2011-11-30 15:00,30,614,614,613.65,613.65,2
20120301|2011-11-30 15:30,30,613,613,613,613,3
20120301|2011-11-30 17:00,1,612.65,618.45,612.65,618.45,2
20120301|2011-11-30 17:30,1,616.3,618.05,616.3,618.05,3
20120301|2011-11-30 18:00,1,615.5,619.9,615.5,618.8,44
20120301|2011-11-30 18:30,1,618.05,619.9,618.05,619.55,30
20120301|2011-11-30 19:00,1,619.8,620.35,613.85,615.9,47
20120301|2011-11-30 19:30,1,615.25,615.25,614.2,614.85,10
20120301|2011-11-30 20:00,1,617.05,617.75,616.7,616.7,11
20120301|2011-11-30 20:30,1,617.25,617.25,617.2,617.2,3
20120301|2011-11-30 21:00,1,616.45,616.9,616.4,616.9,4
20120301|2011-11-30 21:30,1,616.65,616.65,615.95,615.95,18
20120301|2011-11-30 22:00,1,615.15,615.6,615,615.6,4
20120301|2011-11-30 22:30,1,615.45,617.15,615.45,617.15,7
20120301|2011-11-30 23:30,1,616.25,616.95,616.1,616.1,5
20120301|2011-12-01 00:00,1,615.35,615.35,613.85,614.6,12
20120301|2011-12-01 00:30,1,614.4,614.85,613.5,614.85,25
20120301|2011-12-01 01:00,1,614.9,615.45,614,614.3,29
20120301|2011-12-01 01:30,1,614.5,615,612.7,614,49
20120301|2011-12-01 02:00,1,613.6,613.65,610,610,83
20120301|2011-12-01 02:30,1,609.65,613.55,609.4,613.55,60
20120301|2011-12-01 03:00,1,613.45,613.45,608,609.8,33
20120301|2011-12-01 03:30,1,611,615.85,611,615.85,74
20120301|2011-12-01 04:00,1,615.85,618.5,615.4,618,129
20120301|2011-12-01 04:30,1,618.55,619.95,618,619.2,55
20120301|2011-12-01 05:00,1,618.85,618.85,615.75,618.1,51
20120301|2011-12-01 05:30,1,618.95,619.05,618.05,618.7,66
20120301|2011-12-01 06:00,1,618.3,622,618.1,622,32
20120301|2011-12-01 06:30,1,620.45,623.8,620,623.8,70
20120301|2011-12-01 07:00,1,624.25,646.8,624.25,642,852
20120301|2011-12-01 07:30,1,641.35,649.9,634.95,635.65,557
20120301|2011-12-01 08:00,1,636.7,636.95,633.9,634,224
20120301|2011-12-01 08:30,1,633.75,637.7,633.2,634.6,214
20120301|2011-12-01 09:00,1,633.9,640.75,633.05,637.55,241
20120301|2011-12-01 09:30,1,637.8,637.85,633.5,634.75,157
20120301|2011-12-01 10:00,1,634.4,635.85,632.45,634.35,174
20120301|2011-12-01 10:30,1,634.55,636.7,633.5,635,152
20120301|2011-12-01 11:00,1,635,637.5,634.95,635.5,134
20120301|2011-12-01 11:30,1,636.15,636.2,629.4,629.75,205
20120301|2011-12-01 12:00,1,629.75,632,629.05,632,137
20120301|2011-12-01 12:30,1,632.5,635.95,631.65,634.45,70
20120301|2011-12-01 13:00,1,635.6,635.6,634,634.5,30
20120301|2011-12-01 13:30,1,634.5,634.5,632.4,632.9,21
20120301|2011-12-01 14:00,1,632.7,632.7,632.1,632.4,7
20120301|2011-12-01 14:30,1,634.55,634.55,632.35,633.75,6
20120301|2011-12-01 15:00,1,633.6,633.6,633.6,633.6,2
20120301|2011-12-01 16:00,1,631.55,631.55,631.55,631.55,1
20120301|2011-12-01 17:30,2,631.05,631.05,631.05,631.05,1
20120301|2011-12-01 18:00,2,632.75,632.75,632.75,632.75,1
20120301|2011-12-01 18:30,2,635.55,635.55,631.1,631.5,10
20120301|2011-12-01 19:00,2,631.8,632.85,631.05,631.05,3
20120301|2011-12-01 19:30,2,631.05,633.15,630.1,633.15,29
20120301|2011-12-01 20:00,2,634.55,636.7,632.5,632.5,26
20120301|2011-12-01 21:00,2,634,634,634,634,4
20120301|2011-12-01 21:30,2,633,633,633,633,3
20120301|2011-12-01 22:00,2,633,634.3,633,634.25,8
20120301|2011-12-01 23:00,2,634.5,634.5,634,634.05,12
20120301|2011-12-01 23:30,2,634.05,636,634.05,636,13
20120301|2011-12-02 00:00,2,637.7,639,637.05,637.05,15
20120301|2011-12-02 00:30,2,637,637,637,637,2
20120301|2011-12-02 01:00,2,639.95,640,639.95,640,6
20120301|2011-12-02 01:30,2,640,640.35,638.5,640.35,37
20120301|2011-12-02 02:00,2,640.45,643,638,640.15,144
20120301|2011-12-02 02:30,2,640.15,644.6,638.15,644,188
20120301|2011-12-02 03:00,2,644.35,663,644.35,661.3,390
20120301|2011-12-02 03:30,2,660,661.3,657.5,657.8,107
20120301|2011-12-02 04:00,2,659.25,661.4,657.7,659,97
20120301|2011-12-02 04:30,2,657.65,657.65,650.45,657,147
20120301|2011-12-02 05:00,2,657.5,657.5,654.55,655.6,55
20120301|2011-12-02 05:30,2,655.4,658.15,655.4,657.3,44
20120301|2011-12-02 06:00,2,657.5,658.65,654.95,657.5,112
20120301|2011-12-02 06:30,2,657.3,657.85,655.75,657.1,83
20120301|2011-12-02 07:00,2,657.1,657.1,653.45,655.55,107
20120301|2011-12-02 07:30,2,655.55,658.8,647.95,655,347
20120301|2011-12-02 08:00,2,654.95,656.55,653.05,656.55,137
20120301|2011-12-02 08:30,2,656.9,657.75,650.8,653.05,192
20120301|2011-12-02 09:00,2,653.05,653.65,650.65,651.15,129
20120301|2011-12-02 09:30,2,653.95,655,651.15,655,72
20120301|2011-12-02 10:00,2,654.45,654.5,649.25,651.85,121
20120301|2011-12-02 10:30,2,652.3,654,646.25,647.55,202
20120301|2011-12-02 11:00,2,647.55,647.55,644.75,644.75,102
20120301|2011-12-02 11:30,2,645.1,646.8,643.85,646.8,194
20120301|2011-12-02 12:00,2,646.9,646.9,644.4,645.8,65
20120301|2011-12-02 12:30,2,644.8,645.75,642.9,642.9,63
20120301|2011-12-02 13:00,2,643.95,644,642.4,643,18
20120301|2011-12-02 13:30,2,644.8,644.8,644.1,644.8,10
20120301|2011-12-02 14:00,2,644.25,644.3,643,643,7
20120301|2011-12-02 14:30,2,643.9,645.75,643.9,645.35,18
20120301|2011-12-02 15:00,2,644.25,644.25,644.25,644.25,5
20120301|2011-12-04 17:00,5,648.1,650,648.1,649.95,5
20120301|2011-12-04 17:30,5,649.05,650,649.05,650,9
20120301|2011-12-04 18:00,5,650,650,649.95,650,5
20120301|2011-12-04 18:30,5,645.75,645.75,645.75,645.75,1
20120301|2011-12-04 19:30,5,646.4,647.4,646.4,647.4,6
20120301|2011-12-04 20:00,5,649,650,648.35,648.65,15
20120301|2011-12-04 21:00,5,647.4,649,647.4,649,5
20120301|2011-12-04 22:00,5,649,649,647.5,647.5,2
20120301|2011-12-04 23:00,5,647.2,649.45,647.2,649.45,3
20120301|2011-12-05 00:00,5,646.65,646.65,646.65,646.65,1
20120301|2011-12-05 00:30,5,648.5,649.45,648.5,649.45,3
20120301|2011-12-05 01:00,5,649.5,650,649.5,650,9
20120301|2011-12-05 01:30,5,650,650,649.2,649.2,18
20120301|2011-12-05 02:00,5,648.55,650,648.55,650,48
20120301|2011-12-05 02:30,5,649.55,653.65,648.95,653.5,24
20120301|2011-12-05 03:00,5,651.8,651.8,651.8,651.8,3
20120301|2011-12-05 03:30,5,651.8,653.75,651.8,652.85,31
20120301|2011-12-05 04:00,5,653.75,654,652.2,652.2,28
20120301|2011-12-05 04:30,5,652.15,652.2,649.15,649.15,24
20120301|2011-12-05 05:00,5,649.55,649.55,644.65,647.05,91
20120301|2011-12-05 05:30,5,646.5,649.35,646.5,649.35,16
20120301|2011-12-05 06:00,5,649.7,651.75,649,651.75,13
20120301|2011-12-05 06:30,5,650.9,652.1,646.95,649.1,84
20120301|2011-12-05 07:00,5,647.5,647.5,644.3,645.8,185
20120301|2011-12-05 07:30,5,645.8,648.05,644.35,645.8,84
20120301|2011-12-05 08:00,5,646.5,646.8,643.25,645,244
20120301|2011-12-05 08:30,5,644.95,653.2,644.95,651.5,204
20120301|2011-12-05 09:00,5,652.45,654.45,650,653.2,189
20120301|2011-12-05 09:30,5,653.3,654.45,649.3,650,218
20120301|2011-12-05 10:00,5,649.5,649.5,645.25,646.15,192
20120301|2011-12-05 10:30,5,647.15,649.35,646.1,647.55,36
20120301|2011-12-05 11:00,5,646.5,646.95,643.9,644,51
20120301|2011-12-05 11:30,5,644.05,646.95,644.05,646.5,84
20120301|2011-12-05 12:00,5,646.1,646.1,643.8,643.8,11
20120301|2011-12-05 12:30,5,643.75,645.4,636,638.95,136
20120301|2011-12-05 13:00,5,638,638,635,635,134
20120301|2011-12-05 13:30,5,635,638.75,635,636.65,24
20120301|2011-12-05 14:00,5,634.75,634.75,633.5,634.05,6
20120301|2011-12-05 14:30,5,634.65,635.8,633.9,634.15,59
20120301|2011-12-05 15:00,5,633.5,633.5,633.1,633.1,22
20120301|2011-12-05 15:30,5,633,633,633,633,1
20120301|2011-12-05 17:30,6,635,635.6,635,635.6,2
20120301|2011-12-05 18:00,6,637.9,638.3,636.65,638,23
20120301|2011-12-05 18:30,6,637,637.75,637,637.4,11
20120301|2011-12-05 19:00,6,639.2,639.2,639.2,639.2,1
20120301|2011-12-05 19:30,6,637,637,635.6,636,24
20120301|2011-12-05 21:00,6,636,636,636,636,1
20120301|2011-12-05 21:30,6,633,633,630.05,631.05,57
20120301|2011-12-05 22:00,6,631,632.2,631,631,55
20120301|2011-12-05 22:30,6,632.8,632.85,632.8,632.85,7
20120301|2011-12-05 23:30,6,632.85,634.55,632.85,634.55,22
20120301|2011-12-06 00:00,6,634.6,636.85,634.55,636.35,23
20120301|2011-12-06 00:30,6,636.35,636.35,636.35,636.35,6
20120301|2011-12-06 01:00,6,635.95,636.8,632.75,634,19
20120301|2011-12-06 01:30,6,634.45,635.45,634.45,635.45,9
20120301|2011-12-06 02:00,6,635.95,642.9,634.95,642.9,38
20120301|2011-12-06 02:30,6,640,642,640,640,27
20120301|2011-12-06 03:00,6,638.65,640.5,631.8,632,89
20120301|2011-12-06 03:30,6,632,633.6,632,632.9,4
20120301|2011-12-06 04:00,6,634.7,636.6,633,636.6,33
20120301|2011-12-06 04:30,6,635.3,641.95,634,641.2,92
20120301|2011-12-06 05:00,6,642.65,642.65,639.3,639.95,24
20120301|2011-12-06 05:30,6,639.85,640.1,639,639,8
20120301|2011-12-06 06:00,6,639.55,645.8,639.5,643.55,146
20120301|2011-12-06 06:30,6,643.7,645.75,638.9,641.3,117
20120301|2011-12-06 07:00,6,641.5,643,640.2,640.2,87
20120301|2011-12-06 07:30,6,640.75,641,636,636.45,124
20120301|2011-12-06 08:00,6,636.75,645.75,636.4,645.65,137
20120301|2011-12-06 08:30,6,644.7,647.85,638,644.45,353
20120301|2011-12-06 09:00,6,643.55,649.25,640,648.65,177
20120301|2011-12-06 09:30,6,648.8,652.4,648.8,651.15,152
20120301|2011-12-06 10:00,6,652.5,656.5,651.8,656.05,194
20120301|2011-12-06 10:30,6,655,668,655,663.5,493
20120301|2011-12-06 11:00,6,663.15,669.6,662.85,667,298
20120301|2011-12-06 11:30,6,667,673.65,666.55,673.6,416
20120301|2011-12-06 12:00,6,673.6,673.6,667.7,672.05,223
20120301|2011-12-06 12:30,6,671.2,673.65,669.85,669.85,79
20120301|2011-12-06 13:00,6,669.2,669.85,668,669.85,13
20120301|2011-12-06 13:30,6,670.1,673.7,670,673.7,89
20120301|2011-12-06 14:00,6,672.7,672.7,670.5,670.5,37
20120301|2011-12-06 14:30,6,671.4,672.65,671,672.65,32
20120301|2011-12-06 15:00,6,671.75,672.65,670.95,671.5,23
20120301|2011-12-06 16:00,6,672.8,672.8,672.8,672.8,1
20120301|2011-12-06 17:00,7,673.85,676.5,673.35,676.5,35
20120301|2011-12-06 17:30,7,674.2,676.35,674.2,676,7
20120301|2011-12-06 18:00,7,676.5,677,676.5,677,41
20120301|2011-12-06 18:30,7,675.3,675.6,673.5,674.15,10
20120301|2011-12-06 19:00,7,676.55,677,674,674,9
20120301|2011-12-06 19:30,7,674.5,674.95,674.5,674.95,3
20120301|2011-12-06 20:00,7,675.3,676.55,675.15,675.9,8
20120301|2011-12-06 20:30,7,675.05,677,675.05,677,2
20120301|2011-12-06 21:00,7,675.25,675.25,675,675,7
20120301|2011-12-06 21:30,7,676.7,676.7,676.7,676.7,10
20120301|2011-12-06 22:00,7,677,677,675.9,676.25,11
20120301|2011-12-06 22:30,7,677,677,676,676,24
20120301|2011-12-06 23:00,7,676.4,676.4,676.4,676.4,4
20120301|2011-12-06 23:30,7,677,677,677,677,1
20120301|2011-12-07 00:00,7,675.7,677.05,675.7,677.05,26
20120301|2011-12-07 00:30,7,677,677,676,676.25,23
20120301|2011-12-07 01:00,7,677,682.55,677,679.5,68
20120301|2011-12-07 01:30,7,679.55,689.9,679.05,686,320
20120301|2011-12-07 02:00,7,686.1,688.3,685.5,686,218
20120301|2011-12-07 02:30,7,686,686,681.95,681.95,148
20120301|2011-12-07 03:00,7,681.4,684.6,681.3,684.6,142
20120301|2011-12-07 03:30,7,684.9,686.5,676.6,678.85,213
20120301|2011-12-07 04:00,7,679,681.15,677.3,681.15,63
20120301|2011-12-07 04:30,7,681.9,681.9,671.25,676.95,203
20120301|2011-12-07 05:00,7,676.7,678.6,675.25,675.7,87
20120301|2011-12-07 05:30,7,675.5,680.6,675.5,680.5,34
20120301|2011-12-07 06:00,7,679.05,680,676.05,680,89
20120301|2011-12-07 06:30,7,679.95,680,674.5,674.6,128
20120301|2011-12-07 07:00,7,675,678,675,677.75,91
20120301|2011-12-07 07:30,7,677.55,685.35,676.4,684.05,473
20120301|2011-12-07 08:00,7,684.15,685.5,680.95,683.5,223
20120301|2011-12-07 08:30,7,683.8,684.55,679,680.8,163
20120301|2011-12-07 09:00,7,680.75,681.5,678.85,678.85,199
20120301|2011-12-07 09:30,7,679.05,683.5,678.5,681.4,153
20120301|2011-12-07 10:00,7,681.6,690,681.6,688,346
20120301|2011-12-07 10:30,7,688.5,688.5,684.75,684.75,207
20120301|2011-12-07 11:00,7,684.7,687.1,681.4,686.65,113
20120301|2011-12-07 11:30,7,685.35,686.75,682.9,686.65,264
20120301|2011-12-07 12:00,7,685.9,685.95,681.75,683.9,100
20120301|2011-12-07 12:30,7,684.05,684.2,682.05,682.2,52
20120301|2011-12-07 13:00,7,682.5,684.25,681.45,683.4,18
20120301|2011-12-07 13:30,7,682.3,682.3,680.9,680.9,6
20120301|2011-12-07 14:00,7,681.35,681.65,677.65,680,73
20120301|2011-12-07 14:30,7,679.5,680.95,679.5,679.5,50
20120301|2011-12-07 15:00,7,680.55,680.55,680.55,680.55,1
20120301|2011-12-07 15:30,7,680.55,680.55,680.55,680.55,3
20120301|2011-12-07 16:00,7,680.55,680.55,680.55,680.55,7
20120301|2011-12-07 17:00,8,682.05,682.5,679,679,13
20120301|2011-12-07 17:30,8,679.7,680,678.7,680,4
20120301|2011-12-07 18:00,8,680.95,680.95,678.7,678.7,32
20120301|2011-12-07 18:30,8,678.05,678.05,674.6,675.7,36
20120301|2011-12-07 19:00,8,674.85,675.5,674.45,674.45,24
20120301|2011-12-07 19:30,8,673.75,675.7,673.75,675.7,7
20120301|2011-12-07 20:00,8,675.35,675.35,674.5,674.5,2
20120301|2011-12-07 20:30,8,675,675.7,675,675.7,3
20120301|2011-12-07 21:00,8,675.4,675.85,675.4,675.85,7
20120301|2011-12-07 21:30,8,676.05,677.3,676.05,677.1,4
20120301|2011-12-07 22:00,8,678.45,678.5,678.45,678.5,2
20120301|2011-12-07 22:30,8,677.85,677.85,677.1,677.1,2
20120301|2011-12-07 23:00,8,677.1,677.1,677,677.05,11
20120301|2011-12-07 23:30,8,676.9,677.15,676.05,677,5
20120301|2011-12-08 00:00,8,677.6,679.25,677.6,679.25,7
20120301|2011-12-08 00:30,8,679.2,679.95,679.2,679.8,14
20120301|2011-12-08 01:00,8,679.95,680.5,677.05,678.95,38
20120301|2011-12-08 01:30,8,680.1,680.95,679,679,42
20120301|2011-12-08 02:00,8,679.9,680.1,679.35,679.7,56
20120301|2011-12-08 02:30,8,679.7,680.8,678.05,679,36
20120301|2011-12-08 03:00,8,678.3,678.3,673.8,674.5,137
20120301|2011-12-08 03:30,8,674.15,675.4,671.05,674.7,116
20120301|2011-12-08 04:00,8,674.5,674.5,671.9,671.9,53
20120301|2011-12-08 04:30,8,674.35,674.35,671.9,671.95,31
20120301|2011-12-08 05:00,8,671.9,672.35,671.55,672.2,27
20120301|2011-12-08 05:30,8,672.35,673.5,672.35,673.5,5
20120301|2011-12-08 06:00,8,673.5,675,673.5,674.8,27
20120301|2011-12-08 06:30,8,674.85,678.55,674.85,676,35
20120301|2011-12-08 07:00,8,678.05,682.9,677.15,681,133
20120301|2011-12-08 07:30,8,681.35,683.95,676.65,677.25,328
20120301|2011-12-08 08:00,8,676.9,677.65,666.2,673.05,378
20120301|2011-12-08 08:30,8,673,676.8,670.75,671.3,98
20120301|2011-12-08 09:00,8,668.05,670,666.05,667,131
20120301|2011-12-08 09:30,8,667.05,671.8,667,669.6,220
20120301|2011-12-08 10:00,8,669,669,660.5,666,436
20120301|2011-12-08 10:30,8,664.55,673.3,664.55,673,148
20120301|2011-12-08 11:00,8,672.5,675.5,670.35,672.7,174
20120301|2011-12-08 11:30,8,673.4,676.9,668,676.85,119
20120301|2011-12-08 12:00,8,676.75,677,671.15,675.55,112
20120301|2011-12-08 12:30,8,675.7,676.7,674.6,675.9,69
20120301|2011-12-08 13:00,8,674.6,676.45,674.4,675,17
20120301|2011-12-08 13:30,8,674.95,675,673.65,673.9,18
20120301|2011-12-08 14:00,8,673.65,677.05,673.65,676.5,41
20120301|2011-12-08 14:30,8,677.05,677.05,674,675,20
20120301|2011-12-08 15:00,8,674.05,674.05,673.2,673.2,18
20120301|2011-12-08 15:30,8,673.2,673.2,673.2,673.2,1
20120301|2011-12-08 17:00,9,674.95,675,671,671,3
20120301|2011-12-08 17:30,9,672,672,672,672,3
20120301|2011-12-08 18:00,9,675,677.35,674.55,676,10
20120301|2011-12-08 18:30,9,676,676,675.1,675.1,3
20120301|2011-12-08 19:00,9,675.25,675.25,674.05,674.05,8
20120301|2011-12-08 19:30,9,674.05,674.05,674.05,674.05,1
20120301|2011-12-08 20:00,9,675.85,675.9,675.85,675.9,6
20120301|2011-12-08 20:30,9,676,676,672.6,672.6,16
20120301|2011-12-08 21:00,9,672.2,672.2,666,666,47
20120301|2011-12-08 21:30,9,664.05,665.8,664,665.8,6
20120301|2011-12-08 22:00,9,666.25,667.1,664.45,665.45,13
20120301|2011-12-08 23:00,9,663.55,663.55,663.1,663.4,11
20120301|2011-12-08 23:30,9,662.85,662.85,662,662,27
20120301|2011-12-09 00:00,9,662,662,661,662,41
20120301|2011-12-09 00:30,9,665.45,665.45,660,661.2,57
20120301|2011-12-09 01:00,9,661,664.8,661,664.8,37
20120301|2011-12-09 01:30,9,664,664.05,660.75,661.1,80
20120301|2011-12-09 02:00,9,661.45,666.4,661.4,664.9,170
20120301|2011-12-09 02:30,9,666.45,667.15,664.45,667.05,84
20120301|2011-12-09 03:00,9,667.45,670.15,666.15,668.85,74
20120301|2011-12-09 03:30,9,668.85,669.35,666.95,666.95,19
20120301|2011-12-09 04:00,9,667.15,671,667,669.65,75
20120301|2011-12-09 04:30,9,669.35,671,668.65,671,49
20120301|2011-12-09 05:00,9,671,672.6,669.8,671,210
20120301|2011-12-09 05:30,9,672,673,671.55,671.6,17
20120301|2011-12-09 06:00,9,671.55,672.95,669.95,672.8,39
20120301|2011-12-09 06:30,9,673,674.1,671.75,672.4,56
20120301|2011-12-09 07:00,9,671.5,671.55,668.75,668.75,80
20120301|2011-12-09 07:30,9,668.05,672.05,667.4,670.8,72
20120301|2011-12-09 08:00,9,671.4,675,671.3,672.8,140
20120301|2011-12-09 08:30,9,672.55,675.05,671.95,674.8,95
20120301|2011-12-09 09:00,9,674.85,681.05,672.05,675,433
20120301|2011-12-09 09:30,9,676.85,684.9,676.85,684.1,265
20120301|2011-12-09 10:00,9,684.6,687,683.2,685.6,135
20120301|2011-12-09 10:30,9,686.25,687.25,682.05,682.8,194
20120301|2011-12-09 11:00,9,683.75,688.35,681.55,687.4,85
20120301|2011-12-09 11:30,9,687,688.7,686,686.4,118
20120301|2011-12-09 12:00,9,686.5,686.5,683.85,683.95,34
20120301|2011-12-09 12:30,9,686.05,687,685.6,686.35,21
20120301|2011-12-09 13:00,9,686.95,686.95,685.95,686.95,20
20120301|2011-12-09 13:30,9,686.1,687,685.9,685.9,39
20120301|2011-12-09 14:00,9,685.65,685.65,685.4,685.4,17
20120301|2011-12-09 14:30,9,685.55,686.2,684.55,685.35,47
20120301|2011-12-09 15:00,9,684.7,684.7,684.7,684.7,1
20120301|2011-12-09 15:30,9,686.25,686.25,686.25,686.25,2
20120301|2011-12-09 16:00,9,685,687,685,687,2
20120301|2011-12-11 17:00,12,684.85,684.9,684.55,684.9,8
20120301|2011-12-11 18:00,12,682.75,682.75,682.75,682.75,1
20120301|2011-12-11 19:00,12,680,680,677,678.9,26
20120301|2011-12-11 19:30,12,678.05,679.55,677,679.55,7
20120301|2011-12-11 20:00,12,679.55,679.85,677.65,679.85,8
20120301|2011-12-11 20:30,12,681.8,681.8,681.8,681.8,5
20120301|2011-12-11 21:00,12,679.1,679.1,677.8,677.8,8
20120301|2011-12-11 21:30,12,677,677,676.3,676.3,13
20120301|2011-12-11 22:00,12,675,675,675,675,10
20120301|2011-12-11 22:30,12,676.85,676.85,676.85,676.85,1
20120301|2011-12-11 23:00,12,675,676.85,675,676.85,12
20120301|2011-12-11 23:30,12,675.7,675.7,675,675.2,14
20120301|2011-12-12 00:00,12,675,675.65,675,675,46
20120301|2011-12-12 00:30,12,675,675.3,675,675.3,12
20120301|2011-12-12 01:00,12,674.7,675.5,674.25,675.5,33
20120301|2011-12-12 01:30,12,675.35,676.8,671.6,673.75,86
20120301|2011-12-12 02:00,12,674.55,676.85,673.55,676.85,54
20120301|2011-12-12 02:30,12,675.6,675.6,672.4,675,68
20120301|2011-12-12 03:00,12,675.8,675.9,668.4,668.4,64
20120301|2011-12-12 03:30,12,669.7,670.45,668.8,669.75,130
20120301|2011-12-12 04:00,12,669.2,671.5,668.95,668.95,29
20120301|2011-12-12 04:30,12,669.55,670,668.25,668.8,86
20120301|2011-12-12 05:00,12,669.4,670.65,669,669,10
20120301|2011-12-12 05:30,12,668.35,669.25,667.25,667.5,59
20120301|2011-12-12 06:00,12,669.2,671.4,669.05,669.05,13
20120301|2011-12-12 06:30,12,669.6,671.4,669.35,671.1,41
20120301|2011-12-12 07:00,12,671.1,672,665.5,666.05,126
20120301|2011-12-12 07:30,12,667.55,668.5,665.25,666.45,168
20120301|2011-12-12 08:00,12,666,667.25,662.25,667.25,242
20120301|2011-12-12 08:30,12,667.6,668.05,662,662,140
20120301|2011-12-12 09:00,12,661.8,662.2,653.25,654.55,362
20120301|2011-12-12 09:30,12,654.35,656,654,655.85,155
20120301|2011-12-12 10:00,12,656,662.1,656,661.55,123
20120301|2011-12-12 10:30,12,661.25,666.1,656.25,656.6,99
20120301|2011-12-12 11:00,12,657.9,662.6,657.9,660.75,108
20120301|2011-12-12 11:30,12,662.8,664.25,661.1,661.1,163
20120301|2011-12-12 12:00,12,660.8,661.5,657.05,657.05,56
20120301|2011-12-12 12:30,12,659.55,661.8,657.65,661,30
20120301|2011-12-12 13:00,12,660.8,660.8,660.1,660.1,7
20120301|2011-12-12 13:30,12,660.95,661,660.95,660.95,3
20120301|2011-12-12 14:00,12,661.1,662.15,659.95,662.1,27
20120301|2011-12-12 14:30,12,659.9,662.15,659.9,660.2,6
20120301|2011-12-12 15:00,12,660.6,660.6,660.6,660.6,4
20120301|2011-12-12 16:00,12,660.2,660.2,660.2,660.2,1
20120301|2011-12-12 17:00,13,662.35,662.35,662.35,662.35,1
20120301|2011-12-12 17:30,13,662.5,662.5,660,660,6
20120301|2011-12-12 18:30,13,659.7,659.7,659.7,659.7,1
20120301|2011-12-12 19:00,13,659,659,659,659,1
20120301|2011-12-12 19:30,13,657.7,657.7,652.05,654,83
20120301|2011-12-12 20:00,13,652.2,653.65,651.5,652.3,62
20120301|2011-12-12 20:30,13,653.65,653.65,653.65,653.65,1
20120301|2011-12-12 21:00,13,653.5,653.65,651.8,651.8,23
20120301|2011-12-12 21:30,13,652.95,653.3,652.95,653.3,10
20120301|2011-12-12 23:00,13,653,655,653,653.65,43
20120301|2011-12-12 23:30,13,653.8,653.8,653.8,653.8,1
20120301|2011-12-13 00:00,13,653.9,653.9,651.6,652,7
20120301|2011-12-13 00:30,13,652,652,651.35,651.5,7
20120301|2011-12-13 01:00,13,652.7,653.5,651.95,653.3,41
20120301|2011-12-13 01:30,13,651.7,654,650.95,653.3,135
20120301|2011-12-13 02:00,13,652.55,655,651.75,655,91
20120301|2011-12-13 02:30,13,653.6,654.05,651.8,651.8,43
20120301|2011-12-13 03:00,13,651.5,654.25,651,654,37
20120301|2011-12-13 03:30,13,653.9,655.35,653.25,653.25,60
20120301|2011-12-13 04:00,13,654.45,657,654.4,656,63
20120301|2011-12-13 04:30,13,656.1,656.5,655.35,655.35,12
20120301|2011-12-13 05:00,13,656,661.8,656,660,61
20120301|2011-12-13 05:30,13,657.35,660.75,656,660.75,78
20120301|2011-12-13 06:00,13,660.9,661.5,658.4,661.5,68
20120301|2011-12-13 06:30,13,660.7,664.35,660.2,662.9,112
20120301|2011-12-13 07:00,13,662.6,662.6,660.15,661.9,24
20120301|2011-12-13 07:30,13,663.25,664.5,661,662.5,50
20120301|2011-12-13 08:00,13,662.1,663.25,661,663.25,97
20120301|2011-12-13 08:30,13,663.25,674.4,663.25,665.55,315
20120301|2011-12-13 09:00,13,667.25,671.55,663.25,663.25,89
20120301|2011-12-13 09:30,13,662.2,665.25,659.3,661.65,185
20120301|2011-12-13 10:00,13,660.75,662.5,656,658.3,209
20120301|2011-12-13 10:30,13,657.2,664,655.7,663.65,99
20120301|2011-12-13 11:00,13,664.35,664.6,657.95,658,55
20120301|2011-12-13 11:30,13,658.8,665.75,657,665.75,122
20120301|2011-12-13 12:00,13,665.7,665.7,661.85,662.5,90
20120301|2011-12-13 12:30,13,662.5,663.25,660.3,660.5,79
20120301|2011-12-13 13:00,13,662.75,663.4,657.35,659,65
20120301|2011-12-13 13:30,13,657.6,657.6,640.2,646,542
20120301|2011-12-13 14:00,13,645.3,645.3,640.35,640.5,33
20120301|2011-12-13 14:30,13,641,644.2,640.5,644.2,75
20120301|2011-12-13 15:00,13,644.95,645,643.25,643.25,8
20120301|2011-12-13 15:30,13,643.2,646,642.8,646,8
20120301|2011-12-13 16:00,13,644.85,644.85,644.85,644.85,1
20120301|2011-12-13 17:00,14,644.85,644.85,644.85,644.85,1
20120301|2011-12-13 17:30,14,644.6,644.6,644.6,644.6,1
20120301|2011-12-13 18:00,14,642,642.7,642,642.45,8
20120301|2011-12-13 18:30,14,642.9,646,642.05,646,5
20120301|2011-12-13 19:00,14,645.35,646.3,645.35,646.3,6
20120301|2011-12-13 19:30,14,643.05,643.25,641.15,643.25,11
20120301|2011-12-13 20:00,14,644.1,645.6,644.1,644.95,5
20120301|2011-12-13 21:00,14,645.35,646,645.35,646,10
20120301|2011-12-13 21:30,14,647,649.5,647,649.5,25
20120301|2011-12-13 22:00,14,647.05,647.55,645.3,645.3,8
20120301|2011-12-13 22:30,14,645.8,647,645.8,646.25,6
20120301|2011-12-13 23:00,14,644.7,645,644.7,645,10
20120301|2011-12-13 23:30,14,645.5,645.55,644.75,644.75,24
20120301|2011-12-14 00:00,14,644.5,645.3,644.5,645.3,28
20120301|2011-12-14 00:30,14,644.3,644.3,644.3,644.3,1
20120301|2011-12-14 01:00,14,645.7,647.35,645.7,647.2,29
20120301|2011-12-14 01:30,14,647.2,647.2,642.8,642.8,23
20120301|2011-12-14 02:00,14,642.5,644,637,644,127
20120301|2011-12-14 02:30,14,644.4,645.55,642.8,642.8,70
20120301|2011-12-14 03:00,14,641.95,643,641.2,642.25,26
20120301|2011-12-14 03:30,14,642.95,643.6,642.8,643.5,83
20120301|2011-12-14 04:00,14,644.65,645.05,641.65,643,39
20120301|2011-12-14 04:30,14,642.9,642.9,640,640,43
20120301|2011-12-14 05:00,14,640.8,641,633.4,633.4,400
20120301|2011-12-14 05:30,14,633.25,633.25,626.8,626.8,408
20120301|2011-12-14 06:00,14,627,628.5,616.9,621.95,402
20120301|2011-12-14 06:30,14,622.15,630.45,622.05,630.25,239
20120301|2011-12-14 07:00,14,630.8,630.8,624.45,625.55,137
20120301|2011-12-14 07:30,14,625.05,625.7,620,620.75,223
20120301|2011-12-14 08:00,14,619.05,620.55,606.95,610.7,634
20120301|2011-12-14 08:30,14,610.55,618.3,610,618,598
20120301|2011-12-14 09:00,14,616.2,618,608.5,610,231
20120301|2011-12-14 09:30,14,609,613.45,602,603.3,263
20120301|2011-12-14 10:00,14,602.1,609.5,600.5,609.5,698
20120301|2011-12-14 10:30,14,609.5,616.9,609,612,438
20120301|2011-12-14 11:00,14,611.75,616.05,608.5,613.9,139
20120301|2011-12-14 11:30,14,612.9,621.05,612.45,619.05,381
20120301|2011-12-14 12:00,14,619.95,623.8,618,620.35,245
20120301|2011-12-14 12:30,14,621.5,621.6,616.15,616.55,102
20120301|2011-12-14 13:00,14,615.6,620.15,615.5,620,96
20120301|2011-12-14 13:30,14,618.8,621.1,617.5,621.1,55
20120301|2011-12-14 14:00,14,619.15,619.8,617.65,618.2,13
20120301|2011-12-14 14:30,14,618.05,620.7,618.05,619.7,18
20120301|2011-12-14 15:00,14,619.95,620,619.95,620,2
20120301|2011-12-14 15:30,14,619.6,619.6,619.55,619.55,7
20120301|2011-12-14 17:00,15,620.4,620.6,617.5,617.5,8
20120301|2011-12-14 18:00,15,617.5,620,615.75,619.75,14
20120301|2011-12-14 18:30,15,619,619,615.8,615.8,7
20120301|2011-12-14 19:00,15,616.95,616.95,615.9,616.35,4
20120301|2011-12-14 19:30,15,615.9,619,615.9,619,25
20120301|2011-12-14 20:00,15,618.75,618.8,617.05,617.05,6
20120301|2011-12-14 20:30,15,615.75,616,615.5,616,26
20120301|2011-12-14 21:00,15,617.15,618.2,616.35,618.2,18
20120301|2011-12-14 21:30,15,618.2,619,617,618,38
20120301|2011-12-14 22:00,15,618,618,616,616.5,3
20120301|2011-12-14 22:30,15,615.6,615.6,615.5,615.5,19
20120301|2011-12-14 23:00,15,615.9,615.9,615.9,615.9,10
20120301|2011-12-14 23:30,15,615.75,618.15,615.25,618.15,62
20120301|2011-12-15 00:00,15,617.55,617.55,615.5,617.5,85
20120301|2011-12-15 00:30,15,615.6,616,615.5,616,58
20120301|2011-12-15 01:00,15,616.15,620,615.6,615.75,17
20120301|2011-12-15 01:30,15,615.85,620,615.85,620,27
20120301|2011-12-15 02:00,15,621.1,627,620.25,627,150
20120301|2011-12-15 02:30,15,627,628,622.75,622.95,121
20120301|2011-12-15 03:00,15,625.55,625.9,621.5,622.25,29
20120301|2011-12-15 03:30,15,622.15,622.15,611.3,615.15,180
20120301|2011-12-15 04:00,15,615.95,619.7,615.95,617.1,74
20120301|2011-12-15 04:30,15,618.65,618.95,618.65,618.95,8
20120301|2011-12-15 05:00,15,620.05,620.05,618.55,618.55,11
20120301|2011-12-15 05:30,15,619.3,619.8,618,619.8,28
20120301|2011-12-15 06:00,15,619.4,624,617.8,623.5,57
20120301|2011-12-15 06:30,15,623.3,624,623.15,623.4,28
20120301|2011-12-15 07:00,15,623.3,627.05,622.95,626,181
20120301|2011-12-15 07:30,15,627.95,629,622.95,623,133
20120301|2011-12-15 08:00,15,622.5,627.65,622.5,626.65,101
20120301|2011-12-15 08:30,15,626.45,626.45,623.8,624,47
20120301|2011-12-15 09:00,15,623.65,623.65,615.35,619.6,232
20120301|2011-12-15 09:30,15,617.55,617.55,606.85,615,256
20120301|2011-12-15 10:00,15,615.95,617.75,613.3,617,47
20120301|2011-12-15 10:30,15,617.85,619.65,615,616.05,67
20120301|2011-12-15 11:00,15,616.8,621.35,615.45,621.35,126
20120301|2011-12-15 11:30,15,622.75,624.05,618.35,621.5,94
20120301|2011-12-15 12:00,15,621.5,626.5,621.5,624.1,64
20120301|2011-12-15 12:30,15,623.6,625.4,623,625.35,60
20120301|2011-12-15 13:00,15,625,625.4,622.25,622.6,22
20120301|2011-12-15 13:30,15,621.4,621.4,618.5,620.1,56
20120301|2011-12-15 14:00,15,619.5,620.1,619.5,620.1,22
20120301|2011-12-15 14:30,15,620.05,620.9,618.05,618.05,13
20120301|2011-12-15 15:00,15,619.15,620.65,619.15,620.65,3
20120301|2011-12-15 15:30,15,620.5,620.5,620.5,620.5,1
20120301|2011-12-15 17:30,16,620,620,620,620,1
20120301|2011-12-15 18:00,16,620.3,620.3,618.05,620.3,16
20120301|2011-12-15 18:30,16,620.3,625.3,620.3,624,10
20120301|2011-12-15 19:00,16,625.5,625.5,625.5,625.5,1
20120301|2011-12-15 19:30,16,624,624,622.5,622.5,5
20120301|2011-12-15 20:00,16,623.5,625.5,623.5,625.5,9
20120301|2011-12-15 20:30,16,625.45,629.45,625.45,629.45,25
20120301|2011-12-15 21:00,16,629.05,629.8,629.05,629.8,2
20120301|2011-12-15 21:30,16,629.8,630,627.2,627.2,31
20120301|2011-12-15 22:00,16,627.2,627.5,623.75,624.85,22
20120301|2011-12-15 23:00,16,624.4,627.75,624.4,627.75,7
20120301|2011-12-15 23:30,16,625.55,627,625.5,627,10
20120301|2011-12-16 00:00,16,625.9,625.9,625.9,625.9,1
20120301|2011-12-16 00:30,16,628.9,628.95,628.9,628.95,5
20120301|2011-12-16 01:00,16,628,629.8,627.3,629.2,50
20120301|2011-12-16 01:30,16,627.75,627.75,627.3,627.7,12
20120301|2011-12-16 02:00,16,628.3,628.3,624.25,627.25,21
20120301|2011-12-16 02:30,16,627.75,627.8,625,625.05,12
20120301|2011-12-16 03:00,16,626.5,629.85,626.5,626.5,28
20120301|2011-12-16 03:30,16,626,628.9,626,628,11
20120301|2011-12-16 04:00,16,626.95,627,626,626,7
20120301|2011-12-16 04:30,16,625.4,627.5,625.25,627.45,26
20120301|2011-12-16 05:00,16,625.15,628,625,626.55,44
20120301|2011-12-16 05:30,16,626,627.25,625,627.25,20
20120301|2011-12-16 06:00,16,627.2,628,627.2,628,8
20120301|2011-12-16 06:30,16,628,630.5,625.95,625.95,37
20120301|2011-12-16 07:00,16,625.2,625.2,621.2,625.15,66
20120301|2011-12-16 07:30,16,625.4,626.05,621,626,81
20120301|2011-12-16 08:00,16,626,627.25,624,626.2,108
20120301|2011-12-16 08:30,16,624.75,629.75,623.25,629,71
20120301|2011-12-16 09:00,16,627.7,628.4,625.1,627.1,38
20120301|2011-12-16 09:30,16,625.55,627,624.25,626.85,21
20120301|2011-12-16 10:00,16,626.95,627,625.5,626.8,24
20120301|2011-12-16 10:30,16,625.5,625.85,621.1,621.75,46
20120301|2011-12-16 11:00,16,621,624.5,621,621.65,58
20120301|2011-12-16 11:30,16,619.5,626.65,619.5,626.65,67
20120301|2011-12-16 12:00,16,626.35,627.7,625.75,625.75,39
20120301|2011-12-16 12:30,16,625.3,626.85,622.5,626.75,18
20120301|2011-12-16 13:00,16,625,626.4,624.05,624.05,7
20120301|2011-12-16 14:00,16,626,626.15,624.7,624.7,6
20120301|2011-12-16 14:30,16,624.7,625.9,624,624.05,33
20120301|2011-12-16 15:00,16,623.25,625.15,623.2,623.4,4
20120301|2011-12-16 15:30,16,623.4,624.95,623.4,624.95,2
20120301|2011-12-16 16:00,16,623.45,623.45,623.45,623.45,1
20120301|2011-12-18 17:00,19,623,623,621.75,621.75,2
20120301|2011-12-18 18:00,19,625.5,630.75,625.5,628,34
20120301|2011-12-18 18:30,19,626.15,626.4,624.6,626.4,5
20120301|2011-12-18 19:00,19,624.55,624.55,624.55,624.55,1
20120301|2011-12-18 19:30,19,627.4,627.7,627.4,627.7,3
20120301|2011-12-18 20:00,19,623.45,624.7,623,624.7,17
20120301|2011-12-18 20:30,19,623,623,621.75,621.75,35
20120301|2011-12-18 21:00,19,621.75,621.75,617.8,617.8,19
20120301|2011-12-18 21:30,19,614,617.2,614,617.2,4
20120301|2011-12-18 22:00,19,614.9,616,614.05,616,4
20120301|2011-12-18 22:30,19,615.65,615.95,613.95,615.95,14
20120301|2011-12-18 23:00,19,616.4,616.4,615.15,615.15,4
20120301|2011-12-18 23:30,19,618.45,618.45,618.45,618.45,1
20120301|2011-12-19 00:30,19,618.7,618.7,618.55,618.55,2
20120301|2011-12-19 01:00,19,619.25,621.4,618.4,619.65,17
20120301|2011-12-19 01:30,19,621.95,621.95,618,620.5,15
20120301|2011-12-19 02:00,19,620.95,621.85,620.95,621.1,18
20120301|2011-12-19 02:30,19,621.9,625.4,620.05,620.05,25
20120301|2011-12-19 03:00,19,623.8,623.9,622.05,622.05,6
20120301|2011-12-19 03:30,19,623.85,625.5,623.85,624.9,75
20120301|2011-12-19 04:00,19,624.75,625.9,623.75,623.9,46
20120301|2011-12-19 04:30,19,624.7,626.35,624.3,626.35,5
20120301|2011-12-19 05:00,19,626.2,626.2,623.75,624.55,56
20120301|2011-12-19 05:30,19,624.6,626.9,623,623,39
20120301|2011-12-19 06:00,19,621.95,622.75,619.7,621.35,12
20120301|2011-12-19 06:30,19,622.35,623.95,622.35,623.2,8
20120301|2011-12-19 07:00,19,621.95,629,621.95,627.95,111
20120301|2011-12-19 07:30,19,628.15,629.5,627.45,629.4,61
20120301|2011-12-19 08:00,19,629.5,629.5,624.95,626.4,92
20120301|2011-12-19 08:30,19,626.25,628.65,626.25,626.4,40
20120301|2011-12-19 09:00,19,627.95,628.4,625.35,627.4,29
20120301|2011-12-19 09:30,19,627.15,628.65,616.4,617.8,131
20120301|2011-12-19 10:00,19,619.3,622.85,618,622.75,49
20120301|2011-12-19 10:30,19,622.1,623.25,620,622,58
20120301|2011-12-19 11:00,19,622,626.9,622,624.5,50
20120301|2011-12-19 11:30,19,623.8,625.4,617.5,617.65,211
20120301|2011-12-19 12:00,19,617.3,619.55,617.3,617.9,69
20120301|2011-12-19 12:30,19,617.5,618.3,617.15,617.15,21
20120301|2011-12-19 13:00,19,616.75,616.75,610,611.35,192
20120301|2011-12-19 13:30,19,611.4,611.5,610.25,610.25,44
20120301|2011-12-19 14:00,19,612,612.7,608,609,53
20120301|2011-12-19 14:30,19,609.2,611.4,608.6,609,20
20120301|2011-12-19 15:00,19,608.1,609.4,608.1,609.15,16
20120301|2011-12-19 16:00,19,608.15,608.15,608.1,608.1,2
20120301|2011-12-19 17:00,20,610.25,610.25,610.25,610.25,1
20120301|2011-12-19 18:00,20,610.5,610.5,610.5,610.5,3
20120301|2011-12-19 18:30,20,611.5,616,611.5,616,12
20120301|2011-12-19 19:00,20,615.1,615.6,614.25,614.25,13
20120301|2011-12-19 20:30,20,615.95,615.95,614.25,614.25,2
20120301|2011-12-19 22:00,20,614,614,614,614,1
20120301|2011-12-19 22:30,20,616,616,616,616,1
20120301|2011-12-19 23:00,20,615.65,615.65,614.7,614.7,7
20120301|2011-12-19 23:30,20,614.7,614.7,613.95,613.95,11
20120301|2011-12-20 00:00,20,613.9,613.95,613.75,613.75,6
20120301|2011-12-20 00:30,20,613.95,613.95,613.95,613.95,1
20120301|2011-12-20 01:00,20,613.9,613.95,613,613,4
20120301|2011-12-20 01:30,20,613.75,615.05,613.75,615.05,22
20120301|2011-12-20 02:00,20,615.5,617.15,615.4,616.2,43
20120301|2011-12-20 02:30,20,617.4,618,617.4,618,41
20120301|2011-12-20 03:00,20,617.45,618.45,617.45,618.45,30
20120301|2011-12-20 03:30,20,617.15,620,617.05,620,40
20120301|2011-12-20 04:00,20,620.15,622.05,617.5,617.6,31
20120301|2011-12-20 04:30,20,618,620,618,619.75,29
20120301|2011-12-20 05:00,20,620,620,618,618.75,3
20120301|2011-12-20 05:30,20,619.45,619.45,618,618,5
20120301|2011-12-20 06:00,20,616.5,617.85,615.25,617.85,30
20120301|2011-12-20 06:30,20,617.3,617.6,617,617.4,13
20120301|2011-12-20 07:00,20,617.1,618.7,615.15,616.35,50
20120301|2011-12-20 07:30,20,616.35,620.55,616.35,620.45,101
20120301|2011-12-20 08:00,20,620.65,626,618.2,624.4,344
20120301|2011-12-20 08:30,20,622.75,626.45,621.5,624.5,248
20120301|2011-12-20 09:00,20,624.4,625.15,622.75,625,57
20120301|2011-12-20 09:30,20,624.75,626,623,626,83
20120301|2011-12-20 10:00,20,625.5,626.35,624.05,624.05,97
20120301|2011-12-20 10:30,20,624.15,626.3,622.75,625.1,93
20120301|2011-12-20 11:00,20,624.3,627,624.25,624.8,37
20120301|2011-12-20 11:30,20,624.9,630.15,624.9,630.15,170
20120301|2011-12-20 12:00,20,630.05,630.1,627.95,628.05,99
20120301|2011-12-20 12:30,20,628.1,628.4,627.5,627.55,15
20120301|2011-12-20 13:00,20,628.2,628.2,627,627,15
20120301|2011-12-20 13:30,20,627.7,628.2,627.7,628.2,25
20120301|2011-12-20 14:00,20,628.2,629.25,626.95,626.95,20
20120301|2011-12-20 14:30,20,628.05,628.75,627,627,17
20120301|2011-12-20 15:00,20,627.1,627.1,627.1,627.1,1
20120301|2011-12-20 15:30,20,627.2,627.2,627.1,627.1,2
20120301|2011-12-20 17:30,21,623.9,625,623.25,625,4
20120301|2011-12-20 18:00,21,627.55,629.25,627.55,629.25,10
20120301|2011-12-20 18:30,21,631.5,632.5,631.5,631.75,18
20120301|2011-12-20 19:00,21,630.75,631.45,630.75,631.45,11
20120301|2011-12-20 19:30,21,634,634.6,630.1,630.1,22
20120301|2011-12-20 20:00,21,631.2,631.2,631.2,631.2,1
20120301|2011-12-20 20:30,21,631.2,632,631.2,632,10
20120301|2011-12-20 21:00,21,631.15,631.95,630.55,630.55,6
20120301|2011-12-20 21:30,21,630.5,630.5,630.05,630.05,3
20120301|2011-12-20 22:00,21,630,630,628.3,629.45,9
20120301|2011-12-20 23:00,21,632,632,632,632,2
20120301|2011-12-20 23:30,21,630,631.05,629,629,19
20120301|2011-12-21 00:00,21,631.05,631.45,630.65,630.65,9
20120301|2011-12-21 00:30,21,630.7,630.7,629,629,9
20120301|2011-12-21 01:00,21,629,631,629,630,21
20120301|2011-12-21 01:30,21,630,630.8,630,630.2,21
20120301|2011-12-21 02:00,21,630.7,633.8,630.7,633.75,50
20120301|2011-12-21 02:30,21,632.55,637.05,632.15,636.05,41
20120301|2011-12-21 03:00,21,634.85,634.85,634.55,634.55,13
20120301|2011-12-21 03:30,21,634.1,636.4,634.1,634.75,12
20120301|2011-12-21 04:00,21,635.95,641.55,634.1,640,223
20120301|2011-12-21 04:30,21,640.55,641.2,637.6,637.6,241
20120301|2011-12-21 05:00,21,637,638.8,636.15,638,35
20120301|2011-12-21 05:30,21,639,640,633.6,634.75,38
20120301|2011-12-21 06:00,21,635.85,635.85,634.5,634.5,3
20120301|2011-12-21 06:30,21,634.5,634.9,630.75,631.1,64
20120301|2011-12-21 07:00,21,632.15,633.15,627.3,628.9,86
20120301|2011-12-21 07:30,21,630.85,631.45,628.45,631.45,68
20120301|2011-12-21 08:00,21,631.45,634.65,630.35,632.9,130
20120301|2011-12-21 08:30,21,632.25,632.85,626.75,627,128
20120301|2011-12-21 09:00,21,626.9,629,623.8,628,146
20120301|2011-12-21 09:30,21,628.3,634,628.1,631.5,168
20120301|2011-12-21 10:00,21,631.15,634.8,630,634.8,74
20120301|2011-12-21 10:30,21,634,634,632.35,634,117
20120301|2011-12-21 11:00,21,633.9,634,631.5,632.4,117
20120301|2011-12-21 11:30,21,633,634.85,632.9,634.4,137
20120301|2011-12-21 12:00,21,634,635,632.45,633.5,60
20120301|2011-12-21 12:30,21,634,634.85,633.5,634.85,33
20120301|2011-12-21 13:00,21,634.55,634.55,633.9,633.9,6
20120301|2011-12-21 13:30,21,633.8,634.85,633.8,634.65,13
20120301|2011-12-21 14:00,21,634.5,634.5,633,633,20
20120301|2011-12-21 14:30,21,634,634.85,634,634.85,23
20120301|2011-12-21 15:00,21,634.9,634.9,634.9,634.9,1
20120301|2011-12-21 15:30,21,634.85,634.85,634.85,634.85,1
20120301|2011-12-21 16:00,21,635,635,634.4,634.4,12
20120301|2011-12-21 17:00,22,634.1,634.1,634.1,634.1,1
20120301|2011-12-21 18:00,22,634.25,634.25,634,634,3
20120301|2011-12-21 18:30,22,632.05,632.05,630.25,631.25,13
20120301|2011-12-21 19:00,22,631.15,631.8,629,631.8,12
20120301|2011-12-21 19:30,22,631.8,631.8,631.8,631.8,3
20120301|2011-12-21 20:00,22,631.75,631.8,631.75,631.8,4
20120301|2011-12-21 20:30,22,631.75,631.75,629,629,10
20120301|2011-12-21 21:00,22,629.2,630.85,629,629,12
20120301|2011-12-21 21:30,22,629,629,629,629,7
20120301|2011-12-21 22:00,22,629,629,629,629,1
20120301|2011-12-21 22:30,22,629,629,628,628,13
20120301|2011-12-21 23:00,22,628,628.7,628,628.65,31
20120301|2011-12-21 23:30,22,628,628,628,628,10
20120301|2011-12-22 00:00,22,628.6,628.7,628,628.7,6
20120301|2011-12-22 00:30,22,628.95,629.45,628.95,629.45,8
20120301|2011-12-22 01:00,22,629.9,630.7,629.9,630.6,7
20120301|2011-12-22 01:30,22,631.25,633.8,631.25,633.8,10
20120301|2011-12-22 02:00,22,631.85,637.05,631.2,635.4,34
20120301|2011-12-22 02:30,22,636.5,636.5,633.95,633.95,16
20120301|2011-12-22 03:00,22,634.65,634.7,633,633.7,10
20120301|2011-12-22 03:30,22,634,634,632.5,633.5,19
20120301|2011-12-22 04:00,22,633.85,633.85,629.5,629.75,12
20120301|2011-12-22 04:30,22,629,631.1,627.5,630.4,22
20120301|2011-12-22 05:00,22,629.45,630,628.75,629.8,10
20120301|2011-12-22 05:30,22,630.05,631,629.1,629.1,11
20120301|2011-12-22 06:00,22,628.15,629.05,627,629,106
20120301|2011-12-22 06:30,22,629.5,631.8,629.5,631.7,22
20120301|2011-12-22 07:00,22,630.6,632.35,630.55,631,22
20120301|2011-12-22 07:30,22,631.8,631.85,629,630.2,78
20120301|2011-12-22 08:00,22,629.65,632.95,628,632,138
20120301|2011-12-22 08:30,22,632.3,636.5,632.25,635.85,69
20120301|2011-12-22 09:00,22,636.25,636.95,632,636.9,66
20120301|2011-12-22 09:30,22,637.5,640.55,636.9,639.9,176
20120301|2011-12-22 10:00,22,640.1,640.45,635.1,635.1,51
20120301|2011-12-22 10:30,22,635.1,640.85,635.1,640.5,52
20120301|2011-12-22 11:00,22,640.75,646.35,640,645.6,95
20120301|2011-12-22 11:30,22,645.6,659.9,644.8,654.5,324
20120301|2011-12-22 12:00,22,654.5,656.5,653,655.1,177
20120301|2011-12-22 12:30,22,654.85,655.4,652,652.55,42
20120301|2011-12-22 13:00,22,653,655,652.7,655,26
20120301|2011-12-22 13:30,22,654.6,654.65,653.1,653.1,32
20120301|2011-12-22 14:00,22,652.25,655,651.25,651.25,15
20120301|2011-12-22 14:30,22,654.8,655.7,654.8,655.7,3
20120301|2011-12-22 15:00,22,655.15,655.15,655.15,655.15,1
20120301|2011-12-22 17:00,23,657.3,657.3,657.3,657.3,1
20120301|2011-12-22 18:00,23,656.8,656.8,656.8,656.8,1
20120301|2011-12-22 18:30,23,655.1,656.4,655.1,656.4,2
20120301|2011-12-22 19:00,23,657.3,659,657.3,659,6
20120301|2011-12-22 19:30,23,658.95,658.95,656.85,658.95,5
20120301|2011-12-22 20:00,23,659,660.5,658.95,658.95,26
20120301|2011-12-22 20:30,23,659,659,658,658,5
20120301|2011-12-22 21:00,23,656.6,656.6,656,656,6
20120301|2011-12-22 21:30,23,656,657.55,656,657.55,2
20120301|2011-12-22 23:30,23,656,656,656,656,1
20120301|2011-12-23 00:00,23,657.45,658,657.45,658,8
20120301|2011-12-23 00:30,23,658.75,660,658.75,660,15
20120301|2011-12-23 01:00,23,658.55,660,658.55,660,4
20120301|2011-12-23 01:30,23,660.9,660.9,658.75,658.75,16
20120301|2011-12-23 02:00,23,658.5,660.05,654,654,121
20120301|2011-12-23 02:30,23,654.35,655.4,654.25,654.6,34
20120301|2011-12-23 03:00,23,654.5,655.4,654.5,655,75
20120301|2011-12-23 03:30,23,654.75,655.6,653.85,654.25,64
20120301|2011-12-23 04:00,23,654.3,654.75,652,652.1,70
20120301|2011-12-23 04:30,23,653.05,653.05,652.55,652.95,21
20120301|2011-12-23 05:00,23,652.95,653.65,650.8,650.8,68
20120301|2011-12-23 05:30,23,651,651.4,648.15,651.4,26
20120301|2011-12-23 06:00,23,651.9,655.3,651.9,654.3,33
20120301|2011-12-23 06:30,23,654.1,656.55,653.85,656.55,42
20120301|2011-12-23 07:00,23,656.05,656.95,655.15,655.7,51
20120301|2011-12-23 07:30,23,655.5,658.75,655.1,657.6,107
20120301|2011-12-23 08:00,23,657.05,659.5,657.05,659.5,64
20120301|2011-12-23 08:30,23,659.95,665.45,659.95,664.75,132
20120301|2011-12-23 09:00,23,664.2,665.9,662.6,665.8,52
20120301|2011-12-23 09:30,23,665.75,666.2,664.8,665.35,86
20120301|2011-12-23 10:00,23,665.1,666.6,664.8,665.8,56
20120301|2011-12-23 10:30,23,665.9,666.75,665.1,665.1,101
20120301|2011-12-23 11:00,23,665.8,666.05,664.25,664.75,68
20120301|2011-12-23 11:30,23,664.75,665.25,664.6,665.25,58
20120301|2011-12-23 12:00,23,664.35,666.95,664.05,666.2,32
20120301|2011-12-23 12:30,23,666.6,666.6,666.25,666.5,6
20120301|2011-12-23 13:00,23,666.35,666.6,664.45,665.55,15
20120301|2011-12-23 14:00,23,665.8,665.8,663.1,663.1,4
20120301|2011-12-23 14:30,23,665.7,665.7,662.15,662.15,4
20120301|2011-12-23 15:00,23,662,662,659.75,659.75,6
20120301|2011-12-23 15:30,23,659.75,666,659.55,659.55,10
20120301|2011-12-26 17:00,27,659.5,659.5,659.5,659.5,1
20120301|2011-12-26 17:30,27,659.5,659.5,659.5,659.5,2
20120301|2011-12-26 18:00,27,660,660,660,660,1
20120301|2011-12-26 18:30,27,656.05,656.05,654.25,654.25,3
20120301|2011-12-26 19:00,27,655.5,659.95,654.25,654.25,7
20120301|2011-12-26 20:00,27,653,653,653,653,1
20120301|2011-12-26 20:30,27,653.65,656.5,653.5,656.5,8
20120301|2011-12-26 21:00,27,655.9,655.9,655.55,655.55,2
20120301|2011-12-26 21:30,27,655.6,655.65,655.6,655.65,2
20120301|2011-12-26 22:00,27,656.4,656.4,656.35,656.35,3
20120301|2011-12-26 22:30,27,656.3,656.3,656.3,656.3,1
20120301|2011-12-26 23:00,27,656.25,656.25,656.25,656.25,1
20120301|2011-12-26 23:30,27,656.2,656.6,656.2,656.6,5
20120301|2011-12-27 00:30,27,656.45,656.45,655.15,655.15,4
20120301|2011-12-27 01:00,27,656,656,656,656,3
20120301|2011-12-27 01:30,27,655.5,655.5,655.5,655.5,1
20120301|2011-12-27 02:00,27,655.7,655.7,653.75,653.75,4
20120301|2011-12-27 02:30,27,653.05,654.15,653,654,14
20120301|2011-12-27 03:00,27,654,654.1,653.4,653.85,27
20120301|2011-12-27 03:30,27,654,654.95,654,654.65,7
20120301|2011-12-27 04:00,27,654.65,656.9,654.65,655.3,7
20120301|2011-12-27 04:30,27,656.3,659,656.3,657.4,17
20120301|2011-12-27 05:00,27,657.35,657.35,655,655.2,16
20120301|2011-12-27 05:30,27,657.5,657.5,654.6,654.6,5
20120301|2011-12-27 06:00,27,654.6,654.6,651.65,651.65,22
20120301|2011-12-27 07:00,27,652.95,660.1,652.95,658,51
20120301|2011-12-27 07:30,27,657.75,658.6,656.55,656.55,29
20120301|2011-12-27 08:00,27,656.9,658.6,656.5,657.4,44
20120301|2011-12-27 08:30,27,657.4,661,657.4,659.7,60
20120301|2011-12-27 09:00,27,660.3,660.9,659.3,659.7,33
20120301|2011-12-27 09:30,27,659.9,663.45,658.55,659,54
20120301|2011-12-27 10:00,27,659,660.5,656.9,658.65,87
20120301|2011-12-27 10:30,27,658.05,658.5,653.15,653.15,30
20120301|2011-12-27 11:00,27,653.15,665.55,653.15,665.55,114
20120301|2011-12-27 11:30,27,665.05,669,663,669,118
20120301|2011-12-27 12:00,27,669,669,665.4,665.55,88
20120301|2011-12-27 12:30,27,665.6,665.6,663.45,665.05,20
20120301|2011-12-27 13:00,27,665.15,666.55,664,664,14
20120301|2011-12-27 14:00,27,661.25,663.6,661.25,663.6,2
20120301|2011-12-27 14:30,27,663.2,664.3,661.8,664.3,7
20120301|2011-12-27 15:00,27,662.4,662.4,662.4,662.4,1
20120301|2011-12-27 15:30,27,662.45,662.45,662.45,662.45,1
20120301|2011-12-27 17:00,28,666.35,666.35,664.65,664.7,3
20120301|2011-12-27 18:00,28,664.15,664.65,664.15,664.65,2
20120301|2011-12-27 19:00,28,664,664,661.75,664,26
20120301|2011-12-27 19:30,28,666.7,666.7,666.2,666.2,5
20120301|2011-12-27 20:00,28,665.75,665.95,664.9,664.9,4
20120301|2011-12-27 20:30,28,663.95,664.1,663.9,664.1,5
20120301|2011-12-28 00:00,28,663.05,663.05,663,663,2
20120301|2011-12-28 01:00,28,664.45,665.5,663.6,663.6,20
20120301|2011-12-28 01:30,28,664,664,657,657,39
20120301|2011-12-28 02:00,28,658.35,658.35,655,656.5,25
20120301|2011-12-28 02:30,28,656.55,656.55,654.45,655,70
20120301|2011-12-28 03:00,28,655,657,654.95,656,89
20120301|2011-12-28 03:30,28,656,658.5,655,655,74
20120301|2011-12-28 04:00,28,655.2,657,654.6,657,44
20120301|2011-12-28 04:30,28,656.85,657.8,656.3,657.55,13
20120301|2011-12-28 05:00,28,657.35,657.35,655.5,656.5,7
20120301|2011-12-28 05:30,28,657,660,657,659.9,13
20120301|2011-12-28 06:00,28,658.75,658.75,658,658.1,14
20120301|2011-12-28 06:30,28,655.5,655.75,654.9,655.75,16
20120301|2011-12-28 07:00,28,655.35,656.95,655.35,655.75,19
20120301|2011-12-28 07:30,28,656,657.2,654.35,656.25,93
20120301|2011-12-28 08:00,28,657.15,658.4,653.55,654.35,139
20120301|2011-12-28 08:30,28,654.6,655.25,641.1,646.55,317
20120301|2011-12-28 09:00,28,646,651.95,645,647.5,129
20120301|2011-12-28 09:30,28,647,651.65,646,649.4,101
20120301|2011-12-28 10:00,28,649.35,652.3,645.45,645.45,37
20120301|2011-12-28 10:30,28,643.7,644.55,637.3,643.65,330
20120301|2011-12-28 11:00,28,643.65,644.05,637,640.5,60
20120301|2011-12-28 11:30,28,640.9,650.8,639.7,650.8,242
20120301|2011-12-28 12:00,28,650.55,650.8,646.25,647.9,61
20120301|2011-12-28 12:30,28,648.55,649.2,646.15,647.6,64
20120301|2011-12-28 13:00,28,646,647.5,645.75,647.25,13
20120301|2011-12-28 13:30,28,644.75,644.75,642,643.15,30
20120301|2011-12-28 14:00,28,641.65,641.65,632.2,634,164
20120301|2011-12-28 14:30,28,634,635.2,632.3,635,22
20120301|2011-12-28 15:00,28,634.9,634.9,634.9,634.9,2
20120301|2011-12-28 15:30,28,634.9,635.5,634.9,635.05,11
20120301|2011-12-28 16:00,28,645.8,645.8,645.8,645.8,1
20120301|2011-12-28 17:30,29,637,641.3,633.05,636.8,11
20120301|2011-12-28 18:00,29,639.25,639.25,630.5,630.55,10
20120301|2011-12-28 18:30,29,632.7,632.7,630.6,631.5,6
20120301|2011-12-28 19:00,29,631.5,633.65,631.5,633.2,22
20120301|2011-12-28 19:30,29,632.85,633.25,632.85,633.25,11
20120301|2011-12-28 20:00,29,634.4,634.9,633.65,633.65,7
20120301|2011-12-28 21:00,29,633.65,633.65,633.6,633.6,4
20120301|2011-12-28 21:30,29,633.6,633.75,633.6,633.75,5
20120301|2011-12-28 22:00,29,633.85,634.45,633.85,634.45,4
20120301|2011-12-28 22:30,29,633.35,633.35,633.35,633.35,2
20120301|2011-12-28 23:00,29,633.65,633.65,633.25,633.25,7
20120301|2011-12-28 23:30,29,632.85,633.95,632.15,632.15,26
20120301|2011-12-29 00:00,29,632.35,633,631.5,633,20
20120301|2011-12-29 00:30,29,633.05,633.05,632.5,632.5,8
20120301|2011-12-29 01:00,29,633.2,633.2,630.95,631,22
20120301|2011-12-29 01:30,29,630.9,635,630.5,635,40
20120301|2011-12-29 02:00,29,636,636,634.5,635,7
20120301|2011-12-29 02:30,29,634.45,634.6,630.45,634.6,47
20120301|2011-12-29 03:00,29,634.85,638,634.85,638,8
20120301|2011-12-29 03:30,29,637.6,638.3,635.15,635.15,40
20120301|2011-12-29 04:00,29,634.25,634.25,629,629,68
20120301|2011-12-29 04:30,29,629,629,626.5,628.05,145
20120301|2011-12-29 05:00,29,628,638.2,627.45,634.65,87
20120301|2011-12-29 05:30,29,635.45,635.5,630.1,630.1,29
20120301|2011-12-29 06:00,29,629.9,632.55,628.95,632.55,23
20120301|2011-12-29 06:30,29,632.55,632.55,629.95,630.95,42
20120301|2011-12-29 07:00,29,630.6,635.35,630.6,635.35,20
20120301|2011-12-29 07:30,29,635.85,636.8,634.3,636.8,46
20120301|2011-12-29 08:00,29,635.65,635.65,629,631.25,108
20120301|2011-12-29 08:30,29,630.5,635.7,628.9,633.7,55
20120301|2011-12-29 09:00,29,633.25,636.7,632.7,634,107
20120301|2011-12-29 09:30,29,635.5,638.35,631.65,631.95,96
20120301|2011-12-29 10:00,29,632.2,632.25,623.4,623.4,221
20120301|2011-12-29 10:30,29,623.25,630.95,622.1,630.95,125
20120301|2011-12-29 11:00,29,630.5,631,625,625,56
20120301|2011-12-29 11:30,29,623.35,626.05,621.05,626.05,196
20120301|2011-12-29 12:00,29,624.55,631,624.55,630.9,118
20120301|2011-12-29 12:30,29,632.55,632.85,630.8,630.8,99
20120301|2011-12-29 13:00,29,631.15,633.15,631.15,633.15,26
20120301|2011-12-29 13:30,29,632.25,632.65,632.25,632.25,23
20120301|2011-12-29 14:30,29,630.25,632.6,629.5,629.5,11
20120301|2011-12-29 15:00,29,631.2,631.45,631.2,631.45,2
20120301|2011-12-29 15:30,29,631,632.65,631,632.65,4
20120301|2011-12-29 17:00,30,624.65,633.25,624.65,631.5,4
20120301|2011-12-29 18:30,30,633.65,636.55,633.65,636.55,11
20120301|2011-12-29 19:00,30,636.5,638.8,636.5,638.75,8
20120301|2011-12-29 19:30,30,638.75,638.75,637.95,638,4
20120301|2011-12-29 20:00,30,638,638,637.65,637.65,2
20120301|2011-12-29 20:30,30,636.05,636.05,636,636,2
20120301|2011-12-29 21:00,30,637.4,637.4,633.85,633.85,7
20120301|2011-12-29 22:00,30,634,634,634,634,2
20120301|2011-12-29 23:00,30,634,634,634,634,1
20120301|2011-12-29 23:30,30,632.6,632.6,626.5,627.3,11
20120301|2011-12-30 00:00,30,627.8,629.8,627.3,629.8,38
20120301|2011-12-30 00:30,30,630,630.5,630,630.5,4
20120301|2011-12-30 01:00,30,630.05,635.5,630.05,635.5,36
20120301|2011-12-30 01:30,30,635.7,635.75,631,631,19
20120301|2011-12-30 02:00,30,632.9,634.05,632.9,634,18
20120301|2011-12-30 02:30,30,633.1,633.9,631,633.9,15
20120301|2011-12-30 03:00,30,635.15,637.5,635.05,637.45,39
20120301|2011-12-30 03:30,30,637.9,637.9,633,633,48
20120301|2011-12-30 04:00,30,632.9,636.5,632.5,636.5,34
20120301|2011-12-30 04:30,30,637.5,637.5,636.05,636.05,18
20120301|2011-12-30 05:00,30,636.95,640,636.95,640,50
20120301|2011-12-30 05:30,30,640,640.5,639,639,47
20120301|2011-12-30 06:00,30,639,639,634.95,637,43
20120301|2011-12-30 06:30,30,636.65,638.75,636.65,637.5,25
20120301|2011-12-30 07:00,30,638.25,639.3,637,637.95,60
20120301|2011-12-30 07:30,30,638,640.35,637.8,640.35,148
20120301|2011-12-30 08:00,30,639.8,639.8,635.5,635.85,118
20120301|2011-12-30 08:30,30,635.85,653.55,635.85,648.5,341
20120301|2011-12-30 09:00,30,648.35,652.05,641.6,648.15,310
20120301|2011-12-30 09:30,30,647.85,650.5,646.55,650.1,122
20120301|2011-12-30 10:00,30,650.5,656.5,650,656,140
20120301|2011-12-30 10:30,30,657.35,658,649.1,653.8,155
20120301|2011-12-30 11:00,30,654.65,656.05,653,655.45,47
20120301|2011-12-30 11:30,30,655,659.1,653.8,656.4,246
20120301|2011-12-30 12:00,30,656.2,656.25,646,646,101
20120301|2011-12-30 12:30,30,646.4,650,646.4,649.95,74
20120301|2011-12-30 13:00,30,649.9,650,649.65,650,27
20120301|2011-12-30 13:30,30,650.35,651.55,650.35,651.55,6
20120301|2011-12-30 14:00,30,651.8,655.5,650,654.2,34
20120301|2011-12-30 14:30,30,654.2,656.8,653.75,655,23
20120301|2011-12-30 15:00,30,655,655.05,654.4,655.05,11
20120301|2011-12-30 15:30,30,655.5,655.8,655.5,655.8,5
20120301|2012-01-02 17:00,3,658,658,656,657,17
20120301|2012-01-02 17:30,3,657,657,657,657,6
20120301|2012-01-02 18:00,3,657.5,663.1,657.5,660.1,37
20120301|2012-01-02 19:00,3,655.2,655.2,654.6,654.6,7
20120301|2012-01-02 19:30,3,654.6,657.65,654.6,657.65,19
20120301|2012-01-02 20:00,3,654.9,657.65,654.9,657.65,2
20120301|2012-01-02 20:30,3,655.55,655.55,655,655,7
20120301|2012-01-02 21:00,3,652.7,652.7,650.1,650.1,6
20120301|2012-01-02 22:00,3,653.85,653.85,652,652,4
20120301|2012-01-02 22:30,3,652.15,657.45,652.15,657.4,30
20120301|2012-01-02 23:00,3,656,656,656,656,5
20120301|2012-01-02 23:30,3,656.05,656.05,656,656,7
20120301|2012-01-03 00:00,3,656,657.45,655.5,657.45,11
20120301|2012-01-03 00:30,3,657.7,660.25,657.7,659.55,21
20120301|2012-01-03 01:00,3,659.4,659.75,657,657,12
20120301|2012-01-03 01:30,3,657.45,657.45,657,657.3,21
20120301|2012-01-03 02:00,3,658.6,661.6,658.6,660.85,45
20120301|2012-01-03 02:30,3,660.85,660.85,656,658.75,32
20120301|2012-01-03 03:00,3,658.95,658.95,657.85,658.05,35
20120301|2012-01-03 03:30,3,658.85,658.85,655.9,658,57
20120301|2012-01-03 04:00,3,658.75,660.95,658.5,660.35,46
20120301|2012-01-03 04:30,3,660.75,662.45,660.75,661.85,35
20120301|2012-01-03 05:00,3,662.8,664,662,664,91
20120301|2012-01-03 05:30,3,664,664,659.9,659.95,68
20120301|2012-01-03 06:00,3,660,660,656.9,658.95,97
20120301|2012-01-03 06:30,3,658.95,659,657.8,658.95,45
20120301|2012-01-03 07:00,3,659,659.95,658.5,659.4,67
20120301|2012-01-03 07:30,3,659.95,665,659.95,664,120
20120301|2012-01-03 08:00,3,664.1,671.25,664.1,669.95,338
20120301|2012-01-03 08:30,3,670.45,670.7,667.35,669.5,189
20120301|2012-01-03 09:00,3,669.95,670.7,664.6,664.6,405
20120301|2012-01-03 09:30,3,665.2,667.5,665,666.45,162
20120301|2012-01-03 10:00,3,666.5,667.5,665.8,667,165
20120301|2012-01-03 10:30,3,667,668,664.5,664.5,181
20120301|2012-01-03 11:00,3,664.75,668.6,660.95,662.5,237
20120301|2012-01-03 11:30,3,663.85,666.85,659.95,665.5,143
20120301|2012-01-03 12:00,3,665.5,665.5,663.3,663.65,44
20120301|2012-01-03 12:30,3,663.6,666.55,662.5,665.65,16
20120301|2012-01-03 13:00,3,666.5,666.7,663.65,666.3,42
20120301|2012-01-03 13:30,3,666,666.3,665.8,666,8
20120301|2012-01-03 14:00,3,664.6,664.6,664,664.45,4
20120301|2012-01-03 14:30,3,663.5,664.5,663.5,663.5,16
20120301|2012-01-03 15:00,3,663.4,664,663.4,664,6
20120301|2012-01-03 15:30,3,666,666,666,666,1
20120301|2012-01-03 17:30,4,662.9,663.5,662.9,663.5,11
20120301|2012-01-03 18:00,4,663.35,663.5,660.5,660.5,43
20120301|2012-01-03 18:30,4,660.65,661.65,660.65,661.65,5
20120301|2012-01-03 19:00,4,660.25,662,660,660,63
20120301|2012-01-03 19:30,4,660,660,657.8,658,40
20120301|2012-01-03 20:00,4,659.95,659.95,659.95,659.95,1
20120301|2012-01-03 20:30,4,658.85,658.85,656.25,656.85,31
20120301|2012-01-03 21:00,4,657.5,657.85,657.5,657.85,2
20120301|2012-01-03 21:30,4,659.15,660,658.7,660,15
20120301|2012-01-03 22:00,4,660.5,661.5,660,661.35,28
20120301|2012-01-03 22:30,4,659.9,661.4,659.9,661.3,34
20120301|2012-01-03 23:00,4,662,662,660.05,660.25,20
20120301|2012-01-03 23:30,4,660.65,661,660.65,661,4
20120301|2012-01-04 04:30,4,661,661,658.5,658.5,54
20120301|2012-01-04 05:00,4,658.5,660.85,657,657,83
20120301|2012-01-04 05:30,4,657.5,660.45,657.5,660.45,25
20120301|2012-01-04 06:00,4,659.15,661.45,659.15,659.15,34
20120301|2012-01-04 06:30,4,658.7,659.05,657.4,657.5,55
20120301|2012-01-04 07:00,4,657.55,660,655.65,659.7,71
20120301|2012-01-04 07:30,4,661.9,663.35,655.8,657.25,140
20120301|2012-01-04 08:00,4,656.6,659.2,655.9,659.2,160
20120301|2012-01-04 08:30,4,659.4,664.5,659.4,661.35,127
20120301|2012-01-04 09:00,4,661.35,662,655.75,656.05,88
20120301|2012-01-04 09:30,4,656,660.05,654.8,657.25,132
20120301|2012-01-04 10:00,4,657.55,657.55,645.8,648.05,364
20120301|2012-01-04 10:30,4,648.35,650,646.85,648.85,130
20120301|2012-01-04 11:00,4,648.25,654,648.25,653.95,68
20120301|2012-01-04 11:30,4,653.5,654.5,650.05,653.95,126
20120301|2012-01-04 12:00,4,652.9,652.9,648.25,648.65,52
20120301|2012-01-04 12:30,4,649.6,655,649.6,654.9,69
20120301|2012-01-04 13:00,4,654.15,654.15,649.7,650.4,15
20120301|2012-01-04 13:30,4,651.15,651.9,651.15,651.9,11
20120301|2012-01-04 14:00,4,652.55,653.4,649.9,649.9,17
20120301|2012-01-04 14:30,4,652.4,652.65,652.4,652.65,2
20120301|2012-01-04 17:00,5,652,652,652,652,1
20120301|2012-01-04 17:30,5,651,651,650.5,650.5,3
20120301|2012-01-04 18:30,5,650.85,651.75,650.85,651.7,4
20120301|2012-01-04 19:00,5,650.5,650.5,649.5,650.35,7
20120301|2012-01-04 19:30,5,649.25,650.95,649.25,650.95,6
20120301|2012-01-04 20:00,5,651,655,651,653.65,51
20120301|2012-01-04 20:30,5,654,655.2,654,655.2,8
20120301|2012-01-04 21:00,5,655.95,656.3,655.5,655.5,16
20120301|2012-01-04 21:30,5,655.25,655.25,655.25,655.25,1
20120301|2012-01-04 22:00,5,655.4,655.4,655.4,655.4,1
20120301|2012-01-04 22:30,5,655.85,656.1,654.6,654.9,10
20120301|2012-01-04 23:30,5,655.35,658,655.35,658,26
20120301|2012-01-05 00:00,5,657.4,657.4,657.4,657.4,2
20120301|2012-01-05 00:30,5,654.75,656.45,654.7,656.45,4
20120301|2012-01-05 01:00,5,655.6,658,655.6,656.95,8
20120301|2012-01-05 01:30,5,654.65,655,653.65,653.65,21
20120301|2012-01-05 02:00,5,654.2,654.2,649.65,652.75,74
20120301|2012-01-05 02:30,5,652.75,653.35,649.7,650.75,51
20120301|2012-01-05 03:00,5,649.5,649.75,645.85,647,103
20120301|2012-01-05 03:30,5,646.1,648.35,641,643.05,123
20120301|2012-01-05 04:00,5,643.9,644.5,641.45,643.6,83
20120301|2012-01-05 04:30,5,642.1,643.15,641.05,642.5,147
20120301|2012-01-05 05:00,5,642.35,642.7,641.45,641.45,27
20120301|2012-01-05 05:30,5,641.3,643.75,639.7,643.75,97
20120301|2012-01-05 06:00,5,643.9,646,643.2,646,34
20120301|2012-01-05 06:30,5,647,649.25,646,646,34
20120301|2012-01-05 07:00,5,645.1,654.25,645.1,653.6,186
20120301|2012-01-05 07:30,5,654.15,655.95,648.2,648.25,117
20120301|2012-01-05 08:00,5,648.25,649,644.5,644.5,177
20120301|2012-01-05 08:30,5,644.5,647.8,642.7,645,160
20120301|2012-01-05 09:00,5,644.45,647.25,643.2,643.45,136
20120301|2012-01-05 09:30,5,642.95,644.8,640.15,640.25,139
20120301|2012-01-05 10:00,5,639.75,640.8,635.75,640.8,239
20120301|2012-01-05 10:30,5,640.4,642.1,637.05,638.25,125
20120301|2012-01-05 11:00,5,637.45,645.15,637.2,645.05,116
20120301|2012-01-05 11:30,5,644.8,647.55,642.7,645.3,156
20120301|2012-01-05 12:00,5,646.8,646.8,644.3,646.2,76
20120301|2012-01-05 12:30,5,647.1,647.25,641.75,643.25,64
20120301|2012-01-05 13:00,5,642.85,642.9,641.75,641.75,68
20120301|2012-01-05 13:30,5,641.75,641.75,638.95,638.95,129
20120301|2012-01-05 14:00,5,640,640,638.35,638.35,21
20120301|2012-01-05 14:30,5,639.1,641.05,639.1,640.1,13
20120301|2012-01-05 15:00,5,640.1,640.1,639.55,639.55,5
20120301|2012-01-05 17:00,6,638.9,640.4,638.9,640.4,12
20120301|2012-01-05 17:30,6,639.95,640.4,639.95,640.4,4
20120301|2012-01-05 18:00,6,640.4,640.4,640.4,640.4,1
20120301|2012-01-05 18:30,6,640.15,640.2,640.15,640.2,5
20120301|2012-01-05 19:00,6,641.5,642.55,640,640,12
20120301|2012-01-05 19:30,6,640.9,640.9,639.75,640.9,18
20120301|2012-01-05 20:00,6,641.9,641.9,641.3,641.3,10
20120301|2012-01-05 20:30,6,641,641.9,641,641.9,6
20120301|2012-01-05 21:00,6,641.9,641.9,641.9,641.9,1
20120301|2012-01-05 21:30,6,641.5,641.5,641.5,641.5,1
20120301|2012-01-05 22:00,6,640.4,640.4,640.4,640.4,1
20120301|2012-01-05 23:00,6,640.15,640.15,638.65,639.3,20
20120301|2012-01-05 23:30,6,639.3,640.55,639.25,640.55,19
20120301|2012-01-06 00:00,6,640.7,640.7,640.7,640.7,2
20120301|2012-01-06 00:30,6,640.7,640.75,640.7,640.75,7
20120301|2012-01-06 01:00,6,640.75,641.55,640.75,641.05,12
20120301|2012-01-06 01:30,6,641.05,641.75,639,639,38
20120301|2012-01-06 02:00,6,638.7,641.9,638.7,641.25,23
20120301|2012-01-06 02:30,6,641.3,642.05,640.3,641.4,16
20120301|2012-01-06 03:00,6,641.5,642.05,637.65,637.65,48
20120301|2012-01-06 03:30,6,636.85,636.9,631.95,633.2,136
20120301|2012-01-06 04:00,6,633.15,634,632.7,634,56
20120301|2012-01-06 04:30,6,633.95,634,632.1,633.75,73
20120301|2012-01-06 05:00,6,633.5,634,632.5,633.5,18
20120301|2012-01-06 05:30,6,633.5,635,633.5,634,47
20120301|2012-01-06 06:00,6,633.8,634.9,633.75,634.1,10
20120301|2012-01-06 06:30,6,633.55,635,633.5,634.35,60
20120301|2012-01-06 07:00,6,633.3,633.3,630.55,631.05,97
20120301|2012-01-06 07:30,6,632,636,628.1,631.25,295
20120301|2012-01-06 08:00,6,630,635.25,629.55,635.25,147
20120301|2012-01-06 08:30,6,635.05,635.35,625.6,627.5,322
20120301|2012-01-06 09:00,6,627.05,628.95,621.1,623.65,364
20120301|2012-01-06 09:30,6,622.85,628.35,622.5,626,253
20120301|2012-01-06 10:00,6,626.6,628.5,624.1,626,424
20120301|2012-01-06 10:30,6,625.95,626.6,620.4,621.15,217
20120301|2012-01-06 11:00,6,621.75,621.75,614.25,617.65,211
20120301|2012-01-06 11:30,6,617.55,618,612.05,614.5,345
20120301|2012-01-06 12:00,6,614.15,616.5,612.55,613.5,188
20120301|2012-01-06 12:30,6,613.75,616,613.45,615.8,111
20120301|2012-01-06 13:00,6,615.4,616.55,615.4,615.5,35
20120301|2012-01-06 13:30,6,615.7,617.5,614,614.7,46
20120301|2012-01-06 14:00,6,614.25,616.85,614.25,616.85,9
20120301|2012-01-06 14:30,6,615.75,616.35,614.2,616.35,20
20120301|2012-01-06 15:00,6,616.65,616.65,616,616,3
20120301|2012-01-08 17:00,9,614,614,607,610.25,81
20120301|2012-01-08 17:30,9,610.1,612,610,612,4
20120301|2012-01-08 18:00,9,610,610.1,610,610,7
20120301|2012-01-08 18:30,9,610,610.4,609.75,610.4,5
20120301|2012-01-08 19:00,9,611.9,611.9,611.9,611.9,1
20120301|2012-01-08 19:30,9,613.5,613.5,610,610,14
20120301|2012-01-08 20:00,9,610,610.3,609.5,610.3,7
20120301|2012-01-08 20:30,9,610.55,610.55,609,609.5,19
20120301|2012-01-08 21:30,9,610.25,613.6,610.25,611.55,14
20120301|2012-01-08 22:00,9,611.55,611.55,611.55,611.55,5
20120301|2012-01-08 22:30,9,611.55,611.55,610.1,610.1,8
20120301|2012-01-08 23:00,9,610,612,610,612,9
20120301|2012-01-08 23:30,9,610.95,610.95,610.25,610.25,2
20120301|2012-01-09 00:00,9,613.5,613.5,613.5,613.5,2
20120301|2012-01-09 00:30,9,615.95,615.95,612.1,612.1,2
20120301|2012-01-09 01:00,9,613.05,616,613.05,616,11
20120301|2012-01-09 01:30,9,617.55,618,617.55,617.9,15
20120301|2012-01-09 02:00,9,618.1,618.5,616.8,617.95,73
20120301|2012-01-09 02:30,9,618.7,620.05,618.2,618.5,58
20120301|2012-01-09 03:00,9,617,619.55,617,617.7,24
20120301|2012-01-09 03:30,9,618.4,618.4,615,616.2,76
20120301|2012-01-09 04:00,9,616,616.65,615.15,616.4,54
20120301|2012-01-09 04:30,9,615.05,616,615,615,14
20120301|2012-01-09 05:00,9,614.75,618.15,614.75,616.7,62
20120301|2012-01-09 05:30,9,616.8,619.7,616.5,618.4,39
20120301|2012-01-09 06:00,9,616.5,616.5,615.15,615.15,14
20120301|2012-01-09 06:30,9,613.85,617.45,613.85,616,35
20120301|2012-01-09 07:00,9,616.75,618,613.8,616.95,37
20120301|2012-01-09 07:30,9,616.2,617.35,614.55,616.7,56
20120301|2012-01-09 08:00,9,616.7,619.45,616.15,618.5,293
20120301|2012-01-09 08:30,9,618.95,619.5,616.5,617.6,117
20120301|2012-01-09 09:00,9,617,620.4,616.5,619.55,123
20120301|2012-01-09 09:30,9,619.75,620.35,615.85,617.85,110
20120301|2012-01-09 10:00,9,617.6,620.35,616.3,619.6,122
20120301|2012-01-09 10:30,9,619.6,621,618.8,618.8,69
20120301|2012-01-09 11:00,9,620.15,620.5,619.45,620.2,59
20120301|2012-01-09 11:30,9,620.5,620.55,616.95,619.7,115
20120301|2012-01-09 12:00,9,619.75,620.25,616.6,617.2,85
20120301|2012-01-09 12:30,9,617.9,620.8,616.6,618.2,33
20120301|2012-01-09 13:00,9,618.8,618.9,618.8,618.9,6
20120301|2012-01-09 13:30,9,618.45,618.45,617.4,617.4,7
20120301|2012-01-09 14:00,9,618.45,619.8,617.8,617.8,22
20120301|2012-01-09 14:30,9,620.15,620.45,619.2,619.2,6
20120301|2012-01-09 15:00,9,619.05,619.05,619,619,3
20120301|2012-01-09 15:30,9,617.15,617.15,617.15,617.15,1
20120301|2012-01-09 17:00,10,618,618,618,618,1
20120301|2012-01-09 17:30,10,618.75,619.75,618.75,619.1,12
20120301|2012-01-09 18:00,10,619.95,621.95,619.9,621,32
20120301|2012-01-09 18:30,10,621,622.3,621,621,33
20120301|2012-01-09 19:00,10,621,622,621,622,11
20120301|2012-01-09 19:30,10,622.1,624.8,622,624.8,19
20120301|2012-01-09 20:00,10,624,624.95,623.95,623.95,19
20120301|2012-01-09 20:30,10,624.5,624.5,624.4,624.4,5
20120301|2012-01-09 21:00,10,624.5,625,624.5,625,11
20120301|2012-01-09 21:30,10,625,625,625,625,1
20120301|2012-01-09 22:00,10,626.1,626.9,625.5,625.5,15
20120301|2012-01-09 22:30,10,625.95,626.1,625.95,625.95,12
20120301|2012-01-09 23:00,10,626.85,627.2,626.85,627.2,9
20120301|2012-01-09 23:30,10,627.4,628.5,627.4,628.25,22
20120301|2012-01-10 00:00,10,628.4,629,626.75,627.55,25
20120301|2012-01-10 00:30,10,627.5,628.4,627.2,628.4,5
20120301|2012-01-10 01:00,10,626.4,627.9,626.1,627.8,21
20120301|2012-01-10 01:30,10,627.7,628,624.55,625,76
20120301|2012-01-10 02:00,10,626,627.5,624.05,627.5,37
20120301|2012-01-10 02:30,10,626.5,631.5,625.6,631.5,65
20120301|2012-01-10 03:00,10,631.5,634,630,634,82
20120301|2012-01-10 03:30,10,634.5,634.75,632.5,633.9,51
20120301|2012-01-10 04:00,10,634.75,642,634.4,639.95,266
20120301|2012-01-10 04:30,10,639.1,639.75,638,638,72
20120301|2012-01-10 05:00,10,639,641,638.7,639.45,235
20120301|2012-01-10 05:30,10,639.5,639.5,635.45,636.9,74
20120301|2012-01-10 06:00,10,637,642,637,641.95,125
20120301|2012-01-10 06:30,10,642,645.2,641.75,642.5,89
20120301|2012-01-10 07:00,10,642.5,645,641.35,642.55,149
20120301|2012-01-10 07:30,10,642.1,645.2,642,642.5,127
20120301|2012-01-10 08:00,10,642.25,645.2,640.65,640.9,181
20120301|2012-01-10 08:30,10,640.9,641.6,635,636.85,175
20120301|2012-01-10 09:00,10,638.5,640.9,635,635,50
20120301|2012-01-10 09:30,10,635.15,637.15,633.9,636.8,62
20120301|2012-01-10 10:00,10,636.4,637.9,634.85,637.25,39
20120301|2012-01-10 10:30,10,635.9,637.75,634.65,637.15,33
20120301|2012-01-10 11:00,10,635.85,637.65,634.4,634.4,14
20120301|2012-01-10 11:30,10,634,638.95,630.9,637,305
20120301|2012-01-10 12:00,10,636.1,637.1,635.45,635.45,106
20120301|2012-01-10 12:30,10,636.35,636.75,634.4,635.55,40
20120301|2012-01-10 13:00,10,635.5,637.25,635.5,636.95,16
20120301|2012-01-10 13:30,10,635.75,637.75,635.75,636.45,15
20120301|2012-01-10 14:00,10,636.5,637,635,636.75,54
20120301|2012-01-10 14:30,10,636.5,637.55,635,635.4,50
20120301|2012-01-10 17:00,11,637.4,637.4,636.25,636.25,2
20120301|2012-01-10 18:00,11,638.95,638.95,637,637.05,4
20120301|2012-01-10 18:30,11,637,638.4,637,638.4,5
20120301|2012-01-10 19:00,11,636.2,636.75,635.55,635.55,11
20120301|2012-01-10 19:30,11,637.15,637.3,637.15,637.3,3
20120301|2012-01-10 20:00,11,637.3,638,637.3,638,5
20120301|2012-01-10 20:30,11,638,638.85,638,638.85,2
20120301|2012-01-10 21:00,11,639,641.4,639,639.7,41
20120301|2012-01-10 21:30,11,640.25,640.25,639.85,639.9,13
20120301|2012-01-10 22:00,11,641.45,641.6,639.85,640.95,7
20120301|2012-01-10 22:30,11,641.2,641.2,641.15,641.15,2
20120301|2012-01-10 23:00,11,641.95,642.2,640.85,642,10
20120301|2012-01-10 23:30,11,642.05,642.05,640.85,640.9,6
20120301|2012-01-11 00:00,11,640.55,640.7,639.85,640.4,6
20120301|2012-01-11 00:30,11,642.45,642.95,642.45,642.45,4
20120301|2012-01-11 01:00,11,644.95,645.45,642.3,642.85,20
20120301|2012-01-11 01:30,11,642.3,644.75,642.3,644.45,14
20120301|2012-01-11 02:00,11,644.45,648.55,644,646.95,35
20120301|2012-01-11 02:30,11,647.1,649,645.5,646,69
20120301|2012-01-11 03:00,11,646.6,648.65,646.25,648.65,28
20120301|2012-01-11 03:30,11,648.5,648.5,641.95,643.45,128
20120301|2012-01-11 04:00,11,643.5,643.5,641,641.35,91
20120301|2012-01-11 04:30,11,640.9,640.9,637.95,638,105
20120301|2012-01-11 05:00,11,637.65,638.2,633,633.25,49
20120301|2012-01-11 05:30,11,633.25,635.15,632,633.55,39
20120301|2012-01-11 06:00,11,633.55,637.45,633.5,637.45,70
20120301|2012-01-11 06:30,11,636.9,639,633.5,635.85,36
20120301|2012-01-11 07:00,11,637.35,637.7,632.4,634.45,76
20120301|2012-01-11 07:30,11,633.6,639.5,633.6,639.5,77
20120301|2012-01-11 08:00,11,640.35,640.9,634.75,637.2,78
20120301|2012-01-11 08:30,11,636.85,636.85,634,634,119
20120301|2012-01-11 09:00,11,633.7,635.75,632.3,635,99
20120301|2012-01-11 09:30,11,634.3,640.25,633,639.3,178
20120301|2012-01-11 10:00,11,637.95,641.1,637.7,640.25,84
20120301|2012-01-11 10:30,11,641,645.95,641,642.5,131
20120301|2012-01-11 11:00,11,642.7,644,640.5,642.25,42
20120301|2012-01-11 11:30,11,641.65,646.95,641,646.95,156
20120301|2012-01-11 12:00,11,646.85,646.85,641.75,643.85,111
20120301|2012-01-11 12:30,11,643.85,645,643.85,644.85,48
20120301|2012-01-11 13:00,11,645.4,645.4,642.2,642.2,49
20120301|2012-01-11 13:30,11,642.2,645.3,642.2,645.3,14
20120301|2012-01-11 14:00,11,644.45,645.15,644.45,644.8,4
20120301|2012-01-11 14:30,11,644.25,645.95,643.75,644.75,27
20120301|2012-01-11 15:00,11,644.75,644.75,644.5,644.75,8
20120301|2012-01-11 15:30,11,644.75,644.75,644.15,644.15,10
20120301|2012-01-11 17:00,12,641.5,641.55,641.5,641.55,7
20120301|2012-01-11 17:30,12,642.9,643.35,642.9,643.35,2
20120301|2012-01-11 18:00,12,643.35,645.8,643,645.45,16
20120301|2012-01-11 18:30,12,646.35,647.25,644.15,644.25,27
20120301|2012-01-11 19:00,12,644.5,646.95,643,643,25
20120301|2012-01-11 19:30,12,643.85,644.65,643,644.5,17
20120301|2012-01-11 20:00,12,644.8,644.85,644.8,644.85,3
20120301|2012-01-11 20:30,12,644.8,646,644.8,646,2
20120301|2012-01-11 21:30,12,643.35,643.35,643.35,643.35,1
20120301|2012-01-11 23:00,12,643.4,644.4,643.4,644.4,2
20120301|2012-01-11 23:30,12,644.75,646,644.75,646,12
20120301|2012-01-12 00:00,12,646.2,646.3,645,646.3,9
20120301|2012-01-12 00:30,12,646.3,646.55,646.3,646.5,5
20120301|2012-01-12 01:00,12,646.45,646.5,645.5,645.9,50
20120301|2012-01-12 01:30,12,645.8,646.95,645.6,646.75,53
20120301|2012-01-12 02:00,12,646.05,646.95,644.15,644.95,45
20120301|2012-01-12 02:30,12,645.3,646.2,643.4,643.4,31
20120301|2012-01-12 03:00,12,643.55,643.55,640.9,642.3,47
20120301|2012-01-12 03:30,12,642.15,644.2,641.5,644,70
20120301|2012-01-12 04:00,12,644,646.3,643,645.5,125
20120301|2012-01-12 04:30,12,646.2,648.55,646.1,648.55,130
20120301|2012-01-12 05:00,12,648.1,649,646.9,647.8,99
20120301|2012-01-12 05:30,12,647.45,649,647.05,648.9,28
20120301|2012-01-12 06:00,12,648.7,649,647,647,75
20120301|2012-01-12 06:30,12,646.8,649,645,647.8,201
20120301|2012-01-12 07:00,12,646.65,646.65,643.95,644.9,89
20120301|2012-01-12 07:30,12,644.1,644.15,642.2,643.45,57
20120301|2012-01-12 08:00,12,643.4,646.75,641,642.85,306
20120301|2012-01-12 08:30,12,642.55,646.65,642.5,645,149
20120301|2012-01-12 09:00,12,644.75,646.2,637,639.35,362
20120301|2012-01-12 09:30,12,638.3,639.3,634.7,637.4,215
20120301|2012-01-12 10:00,12,637.15,639.5,636.65,638.75,27
20120301|2012-01-12 10:30,12,638.1,640.05,636.1,637.25,49
20120301|2012-01-12 11:00,12,637.2,641.2,635,641.2,56
20120301|2012-01-12 11:30,12,640.9,643.35,638.7,640.5,169
20120301|2012-01-12 12:00,12,639.1,639.35,636.45,637.2,83
20120301|2012-01-12 12:30,12,636.5,636.55,635.15,635.95,41
20120301|2012-01-12 13:00,12,635.05,635.75,630.9,635.75,112
20120301|2012-01-12 13:30,12,634.3,636.65,634.25,636.65,10
20120301|2012-01-12 14:00,12,635.75,637.1,634.5,637.1,13
20120301|2012-01-12 14:30,12,636.75,637.1,635.7,635.7,10
20120301|2012-01-12 15:00,12,635.5,635.5,635.5,635.5,1
20120301|2012-01-12 16:00,12,637.35,637.35,637.35,637.35,1
20120301|2012-01-12 17:00,13,639.15,639.2,634,634,20
20120301|2012-01-12 17:30,13,633.7,636.3,633.7,636.3,7
20120301|2012-01-12 18:00,13,634.65,634.65,632.5,632.5,17
20120301|2012-01-12 18:30,13,632.2,633.55,631.6,633.55,10
20120301|2012-01-12 19:00,13,631.5,631.5,625.5,627.3,89
20120301|2012-01-12 19:30,13,628.3,629.5,628,628.4,15
20120301|2012-01-12 20:30,13,627,627,626.95,626.95,7
20120301|2012-01-12 21:00,13,625.25,625.5,624,625.5,61
20120301|2012-01-12 21:30,13,625.8,625.8,625.8,625.8,5
20120301|2012-01-12 22:00,13,627.35,630.1,627.1,630.1,29
20120301|2012-01-12 22:30,13,630.15,633.3,630,630,18
20120301|2012-01-12 23:00,13,630.05,630.5,629.3,630.5,34
20120301|2012-01-12 23:30,13,630.75,634.7,630.75,634.7,26
20120301|2012-01-13 00:00,13,634.85,634.9,634,634.25,14
20120301|2012-01-13 00:30,13,634.85,635.1,631.15,631.6,61
20120301|2012-01-13 01:00,13,631.45,634.05,631.4,632.5,14
20120301|2012-01-13 01:30,13,634.05,635,633.75,634.25,55
20120301|2012-01-13 02:00,13,634.2,637,632.2,637,36
20120301|2012-01-13 02:30,13,637,637,633.1,636.3,32
20120301|2012-01-13 03:00,13,633.9,634.1,630.75,632.35,11
20120301|2012-01-13 03:30,13,632.65,635.75,631.25,635.75,54
20120301|2012-01-13 04:00,13,635.15,635.15,629.05,630.35,54
20120301|2012-01-13 04:30,13,631.35,631.35,628.65,629,63
20120301|2012-01-13 05:00,13,629.95,630.1,627.65,630,87
20120301|2012-01-13 05:30,13,630.35,630.65,626.8,627.95,24
20120301|2012-01-13 06:00,13,627.2,630,626.4,629.25,85
20120301|2012-01-13 06:30,13,629.15,629.8,626.15,627.65,48
20120301|2012-01-13 07:00,13,627.6,632,627.6,632,63
20120301|2012-01-13 07:30,13,633,633,627.65,627.65,81
20120301|2012-01-13 08:00,13,627.2,629.65,626,628.95,70
20120301|2012-01-13 08:30,13,628.05,631,627.15,629.65,92
20120301|2012-01-13 09:00,13,628.2,629.55,623.5,629.55,173
20120301|2012-01-13 09:30,13,629,634,628.1,633.25,108
20120301|2012-01-13 10:00,13,633.9,635.5,633.7,634.55,68
20120301|2012-01-13 10:30,13,635.35,637,634.15,634.25,56
20120301|2012-01-13 11:00,13,633.9,635,632.55,632.55,79
20120301|2012-01-13 11:30,13,633,636,632.15,636,80
20120301|2012-01-13 12:00,13,635.95,637.1,632.5,633.65,55
20120301|2012-01-13 12:30,13,634.25,638.15,634.25,637.5,73
20120301|2012-01-13 13:00,13,637.25,638.65,637.25,637.45,31
20120301|2012-01-13 13:30,13,638.25,638.95,638.2,638.95,3
20120301|2012-01-13 14:00,13,637.9,639,637.45,638.6,9
20120301|2012-01-13 14:30,13,638.75,640,638.75,639,25
20120301|2012-01-13 15:00,13,639,641,638.05,638.05,33
20120301|2012-01-15 17:00,17,633.25,634.15,633.25,634.15,4
20120301|2012-01-15 17:30,17,637.5,637.5,637.5,637.5,1
20120301|2012-01-15 18:00,17,636.8,637.25,633.5,634.05,10
20120301|2012-01-15 18:30,17,633.1,633.1,631.05,631.05,11
20120301|2012-01-15 19:00,17,632.55,632.55,632.55,632.55,1
20120301|2012-01-15 19:30,17,631.85,635,631.85,635,6
20120301|2012-01-15 20:00,17,635,637,635,637,19
20120301|2012-01-15 20:30,17,635.95,636.15,635.8,636.15,5
20120301|2012-01-15 21:00,17,637.3,638.3,637.3,638.3,12
20120301|2012-01-15 21:30,17,638.3,639,637.9,637.9,6
20120301|2012-01-15 22:00,17,637.3,637.6,637.3,637.6,5
20120301|2012-01-15 22:30,17,637.65,638.1,637.65,638.1,9
20120301|2012-01-15 23:30,17,637.8,639.05,637.8,639.05,12
20120301|2012-01-16 00:00,17,639.5,640.7,639.5,640.7,17
20120301|2012-01-16 00:30,17,639.65,639.65,639.2,639.2,2
20120301|2012-01-16 01:00,17,639,641.5,639,640.3,35
20120301|2012-01-16 01:30,17,640.15,640.15,638.15,639.7,19
20120301|2012-01-16 02:00,17,639.45,641,637.5,639,75
20120301|2012-01-16 02:30,17,639,640.9,637.95,640.65,39
20120301|2012-01-16 03:00,17,641.9,644.4,641.9,643.1,76
20120301|2012-01-16 03:30,17,642.45,642.45,639.5,640.35,16
20120301|2012-01-16 04:00,17,640.4,640.55,639.1,640.35,13
20120301|2012-01-16 04:30,17,639.6,641,639.6,641,5
20120301|2012-01-16 05:00,17,640.7,642.65,640.45,642.65,8
20120301|2012-01-16 05:30,17,642.35,642.5,641.95,641.95,14
20120301|2012-01-16 06:00,17,641.7,643,641.7,643,13
20120301|2012-01-16 06:30,17,642.45,642.45,640.85,640.85,9
20120301|2012-01-16 07:00,17,641.25,643,641.25,642,24
20120301|2012-01-16 07:30,17,641.45,641.45,640,640,42
20120301|2012-01-16 08:00,17,641,641.45,640,640.9,28
20120301|2012-01-16 08:30,17,640.6,641.25,640.05,641,42
20120301|2012-01-16 09:00,17,640.55,640.55,640.5,640.5,3
20120301|2012-01-16 09:30,17,640.55,643,640.5,642.9,52
20120301|2012-01-16 10:00,17,642.6,643,642.45,642.9,71
20120301|2012-01-16 10:30,17,642.95,643,642,642.95,37
20120301|2012-01-16 11:00,17,642.25,642.25,640,640,5
20120301|2012-01-16 11:30,17,642.35,643.8,639.6,639.6,10
20120301|2012-01-16 12:00,17,639.95,640.2,639.95,640.2,2
20120301|2012-01-16 17:00,17,642,642,642,642,1
20120301|2012-01-16 18:00,17,643.7,647,643.7,646,54
20120301|2012-01-16 18:30,17,646.8,647.85,645.25,645.25,34
20120301|2012-01-16 19:00,17,645.15,648.5,645.15,645.8,60
20120301|2012-01-16 19:30,17,646.35,646.9,646,646.9,4
20120301|2012-01-16 20:00,17,647.3,648.9,647.3,648.9,11
20120301|2012-01-16 20:30,17,648.9,648.9,648.15,648.9,23
20120301|2012-01-16 21:00,17,648.85,648.9,648.6,648.85,31
20120301|2012-01-16 21:30,17,648.9,651,648.9,649.9,39
20120301|2012-01-16 22:30,17,650.35,650.65,650.35,650.65,7
20120301|2012-01-16 23:00,17,650.05,650.05,650.05,650.05,1
20120301|2012-01-16 23:30,17,650.75,650.75,649,650,32
20120301|2012-01-17 00:00,17,650.05,650.85,649.05,649.05,39
20120301|2012-01-17 00:30,17,649.55,649.55,649.5,649.5,2
20120301|2012-01-17 01:00,17,649,652.8,649,652.65,103
20120301|2012-01-17 01:30,17,652.75,654.6,651,651,194
20120301|2012-01-17 02:00,17,651.7,651.7,647.15,647.95,138
20120301|2012-01-17 02:30,17,647.85,649.2,647.65,649.05,78
20120301|2012-01-17 03:00,17,650.25,651.1,649,649.4,94
20120301|2012-01-17 03:30,17,650,654.6,649.3,654.5,96
20120301|2012-01-17 04:00,17,654.9,658,652.8,653.15,234
20120301|2012-01-17 04:30,17,655,655.2,651.4,654.55,76
20120301|2012-01-17 05:00,17,654.5,656.55,654.5,656.55,135
20120301|2012-01-17 05:30,17,656.95,663.1,656.95,661.75,425
20120301|2012-01-17 06:00,17,661,663.7,660.25,660.75,170
20120301|2012-01-17 06:30,17,659.6,661.15,659.1,660.25,61
20120301|2012-01-17 07:00,17,660.6,661.1,658.65,659.7,89
20120301|2012-01-17 07:30,17,660.25,661.35,657.5,658.75,319
20120301|2012-01-17 08:00,17,658.7,659,649,651.65,392
20120301|2012-01-17 08:30,17,652.05,657.2,651.55,654.6,150
20120301|2012-01-17 09:00,17,653.6,655.15,651.7,655.15,132
20120301|2012-01-17 09:30,17,655.05,657.25,653.8,655.1,141
20120301|2012-01-17 10:00,17,655.05,657.25,654.5,655.9,118
20120301|2012-01-17 10:30,17,657.2,657.7,653.05,653.5,62
20120301|2012-01-17 11:00,17,653.75,656.4,653.5,653.5,34
20120301|2012-01-17 11:30,17,654,657.35,651.65,657.3,182
20120301|2012-01-17 12:00,17,656.85,657.35,653.25,653.45,86
20120301|2012-01-17 12:30,17,653.05,653.05,651.05,652.25,44
20120301|2012-01-17 13:00,17,652.3,653.1,650,652.95,62
20120301|2012-01-17 13:30,17,651.05,651.05,650,650.55,11
20120301|2012-01-17 14:00,17,650,650.75,649.4,650.75,71
20120301|2012-01-17 14:30,17,650.25,651.45,650.25,650.8,8
20120301|2012-01-17 15:00,17,651,654,651,654,10
20120301|2012-01-17 15:30,17,653.7,653.7,651.1,651.1,3
20120301|2012-01-17 17:00,18,653.55,653.55,653.55,653.55,1
20120301|2012-01-17 18:00,18,652.25,652.25,649.1,649.1,18
20120301|2012-01-17 18:30,18,649,649.05,647.4,648.2,19
20120301|2012-01-17 19:00,18,649.4,651.25,647.5,647.5,20
20120301|2012-01-17 19:30,18,646.9,648,646.6,648,26
20120301|2012-01-17 20:00,18,649.15,649.2,647.05,647.95,5
20120301|2012-01-17 20:30,18,647.75,650,646.5,650,42
20120301|2012-01-17 21:00,18,649.9,650.25,649.9,650.25,15
20120301|2012-01-17 21:30,18,651.45,651.5,651.45,651.5,6
20120301|2012-01-17 22:00,18,652.1,652.1,652.1,652.1,1
20120301|2012-01-17 22:30,18,652.45,654,652.3,654,18
20120301|2012-01-17 23:00,18,654.1,654.75,654.1,654.75,11
20120301|2012-01-17 23:30,18,654.2,654.2,654.2,654.2,10
20120301|2012-01-18 00:00,18,654,654,654,654,1
20120301|2012-01-18 00:30,18,654,654,653,653,9
20120301|2012-01-18 01:00,18,653.8,655,653.8,655,19
20120301|2012-01-18 01:30,18,655,655,652.6,652.65,26
20120301|2012-01-18 02:00,18,652.55,652.55,647.2,647.95,59
20120301|2012-01-18 02:30,18,647.5,649,646.55,647,36
20120301|2012-01-18 03:00,18,648.25,650,648.25,648.7,18
20120301|2012-01-18 03:30,18,648.4,652.9,648.35,650.25,40
20120301|2012-01-18 04:00,18,649.65,655,649.65,651.25,98
20120301|2012-01-18 04:30,18,652.8,652.8,650.5,650.7,22
20120301|2012-01-18 05:00,18,650,651,650,650.75,52
20120301|2012-01-18 05:30,18,651.2,652.5,651.1,651.65,21
20120301|2012-01-18 06:00,18,650.2,650.2,648.25,648.9,36
20120301|2012-01-18 06:30,18,648.95,652.8,648.95,651.5,43
20120301|2012-01-18 07:00,18,651.5,652.4,649.1,649.6,28
20120301|2012-01-18 07:30,18,651.8,652.75,647.75,648.15,102
20120301|2012-01-18 08:00,18,646.55,651,646.5,650.7,228
20120301|2012-01-18 08:30,18,650.5,656,648.2,653.8,362
20120301|2012-01-18 09:00,18,654,659.6,651.5,658.9,150
20120301|2012-01-18 09:30,18,658.95,661,657.85,661,229
20120301|2012-01-18 10:00,18,661.1,665.45,660.55,665.4,430
20120301|2012-01-18 10:30,18,665.45,666.9,663,665.85,221
20120301|2012-01-18 11:00,18,665.8,670.95,664.65,670.6,441
20120301|2012-01-18 11:30,18,671,672.95,667.8,668,372
20120301|2012-01-18 12:00,18,668.4,669.5,666.95,667.3,125
20120301|2012-01-18 12:30,18,667.45,667.95,664.05,664.85,66
20120301|2012-01-18 13:00,18,665.15,668.45,665.15,667.2,15
20120301|2012-01-18 13:30,18,668,668,667.65,667.65,7
20120301|2012-01-18 14:00,18,668.65,669.9,668.4,669.9,13
20120301|2012-01-18 14:30,18,667.85,670,666.1,669.95,7
20120301|2012-01-18 15:00,18,669.95,669.95,669.95,669.95,2
20120301|2012-01-18 17:00,19,668.7,668.7,668,668,16
20120301|2012-01-18 17:30,19,667.6,667.6,667.6,667.6,2
20120301|2012-01-18 18:00,19,669.5,670.5,669,669.7,8
20120301|2012-01-18 18:30,19,670,670.05,669.5,670,23
20120301|2012-01-18 19:00,19,670.5,671.1,670.2,670.5,58
20120301|2012-01-18 19:30,19,670.25,672,670.25,672,22
20120301|2012-01-18 20:30,19,672.5,672.5,672.5,672.5,3
20120301|2012-01-18 21:00,19,672.2,672.2,671.35,671.6,17
20120301|2012-01-18 21:30,19,672.8,672.8,672.8,672.8,1
20120301|2012-01-18 22:00,19,672.05,672.05,671,671,10
20120301|2012-01-18 23:00,19,670.8,672,670.8,672,13
20120301|2012-01-18 23:30,19,671.25,671.25,669.6,669.6,31
20120301|2012-01-19 00:00,19,670,670,670,670,1
20120301|2012-01-19 00:30,19,670.9,670.9,670.9,670.9,1
20120301|2012-01-19 01:00,19,670.85,670.85,668.95,669.85,25
20120301|2012-01-19 01:30,19,669.4,669.4,666.95,666.95,46
20120301|2012-01-19 02:00,19,667.7,670.2,667.25,670.2,42
20120301|2012-01-19 02:30,19,670.5,673,669.1,672.95,148
20120301|2012-01-19 03:00,19,672.75,673,668,669.7,112
20120301|2012-01-19 03:30,19,669.4,672.5,669.4,670.8,127
20120301|2012-01-19 04:00,19,670.75,672.1,670.65,672.1,31
20120301|2012-01-19 04:30,19,672.45,676.25,672,676.25,111
20120301|2012-01-19 05:00,19,676.4,677.5,675.55,675.55,177
20120301|2012-01-19 05:30,19,675.65,676.4,675,675.2,72
20120301|2012-01-19 06:00,19,676.65,676.9,675.2,676.9,19
20120301|2012-01-19 06:30,19,677.05,680,676.85,677.5,178
20120301|2012-01-19 07:00,19,677.45,677.9,675,676.5,71
20120301|2012-01-19 07:30,19,675.6,679.9,675.55,676,236
20120301|2012-01-19 08:00,19,676.75,679.5,675,677.65,331
20120301|2012-01-19 08:30,19,677.65,681.5,674.2,679.3,205
20120301|2012-01-19 09:00,19,678.45,680.8,675.05,678.75,187
20120301|2012-01-19 09:30,19,678.85,682.75,678.05,681.8,165
20120301|2012-01-19 10:00,19,682.15,682.6,676.9,677.25,201
20120301|2012-01-19 10:30,19,677.25,680.35,676.75,679.9,90
20120301|2012-01-19 11:00,19,679.85,679.85,677.3,678.5,54
20120301|2012-01-19 11:30,19,678.5,678.9,675.55,678.5,288
20120301|2012-01-19 12:00,19,678.15,679.25,676.5,678.55,128
20120301|2012-01-19 12:30,19,678.35,679.05,678.35,678.35,50
20120301|2012-01-19 13:00,19,678.15,678.7,676.05,676.05,56
20120301|2012-01-19 13:30,19,675.95,675.95,673.75,674,28
20120301|2012-01-19 14:00,19,673.85,676.9,672.6,676.45,11
20120301|2012-01-19 14:30,19,676.8,679.25,676.5,679.25,31
20120301|2012-01-19 15:00,19,677.9,677.9,677.9,677.9,2
20120301|2012-01-19 17:30,20,676,676,675.55,675.55,5
20120301|2012-01-19 18:00,20,674,674.8,673.25,674,16
20120301|2012-01-19 18:30,20,672.55,674.4,672.55,674.4,10
20120301|2012-01-19 19:00,20,672.6,673.7,672.35,673.6,12
20120301|2012-01-19 19:30,20,673.7,674.5,673,674.15,14
20120301|2012-01-19 20:00,20,674.45,674.45,672,672.85,17
20120301|2012-01-19 20:30,20,672.35,672.35,672,672,2
20120301|2012-01-19 21:00,20,672.45,674.5,672.45,674.5,7
20120301|2012-01-19 21:30,20,673.05,673.05,672.25,672.25,6
20120301|2012-01-19 22:00,20,671.6,671.6,671.5,671.5,2
20120301|2012-01-19 22:30,20,673.35,673.35,673,673,12
20120301|2012-01-19 23:00,20,673.7,673.7,673.05,673.05,3
20120301|2012-01-19 23:30,20,673.2,673.75,670.5,670.5,32
20120301|2012-01-20 00:00,20,672.1,672.9,672.1,672.4,7
20120301|2012-01-20 00:30,20,672.45,673.45,672.4,673.45,9
20120301|2012-01-20 01:00,20,673.4,675.4,673.4,675.4,5
20120301|2012-01-20 01:30,20,675.8,677.65,674.15,675,50
20120301|2012-01-20 02:00,20,674.95,676.35,672.3,673,82
20120301|2012-01-20 02:30,20,673.05,673.1,670,670,153
20120301|2012-01-20 03:00,20,670.5,674.45,670,674.45,37
20120301|2012-01-20 03:30,20,672.3,672.3,668.5,669.45,88
20120301|2012-01-20 04:00,20,668.5,672.15,667.75,671.45,87
20120301|2012-01-20 04:30,20,672.1,673,670.05,670.9,31
20120301|2012-01-20 05:00,20,670.85,671,663.9,665,391
20120301|2012-01-20 05:30,20,665.4,669,665.4,666.9,131
20120301|2012-01-20 06:00,20,666.9,667.15,665.25,666.5,79
20120301|2012-01-20 06:30,20,668,668.5,667.9,667.9,39
20120301|2012-01-20 07:00,20,667.5,668.05,665,666.7,152
20120301|2012-01-20 07:30,20,666,669.2,665.6,667.7,250
20120301|2012-01-20 08:00,20,668.25,671.5,667.95,670.05,236
20120301|2012-01-20 08:30,20,671.1,671.5,667.15,668.05,132
20120301|2012-01-20 09:00,20,668.05,674,667.5,672.75,123
20120301|2012-01-20 09:30,20,672.8,673.5,671.25,672.2,115
20120301|2012-01-20 10:00,20,672.6,676.75,671.5,674.15,177
20120301|2012-01-20 10:30,20,672.8,675.95,672.55,673.6,69
20120301|2012-01-20 11:00,20,675,679.5,675,676.9,109
20120301|2012-01-20 11:30,20,677.45,678.65,674.5,675.4,107
20120301|2012-01-20 12:00,20,675.7,677.4,675,676.3,136
20120301|2012-01-20 12:30,20,676.25,677,675.9,675.95,29
20120301|2012-01-20 13:00,20,675.75,675.75,673.3,674.5,13
20120301|2012-01-20 13:30,20,674.5,675.95,674.5,675.7,9
20120301|2012-01-20 14:00,20,677.15,678.15,677.15,678,15
20120301|2012-01-20 14:30,20,677,678.6,677,677.45,17
20120301|2012-01-20 15:30,20,678.6,678.8,678.6,678.8,5
20120301|2012-01-20 16:00,20,679,679,679,679,1
20120301|2012-01-22 17:00,23,679.35,679.35,675.65,675.65,5
20120301|2012-01-22 17:30,23,675.35,675.65,673.4,673.45,8
20120301|2012-01-22 18:00,23,674.6,675.7,674.6,675.7,8
20120301|2012-01-22 18:30,23,676.4,676.85,676.4,676.85,3
20120301|2012-01-22 19:00,23,677.3,677.55,677.25,677.25,4
20120301|2012-01-22 19:30,23,679.75,679.75,679.75,679.75,2
20120301|2012-01-22 20:00,23,678.75,679.9,678.75,679.8,3
20120301|2012-01-22 20:30,23,679.6,679.6,679.6,679.6,1
20120301|2012-01-22 21:00,23,680,680,680,680,21
20120301|2012-01-22 21:30,23,680,680,679.25,679.25,3
20120301|2012-01-22 22:00,23,679.85,679.9,679.85,679.9,2
20120301|2012-01-22 22:30,23,680,680,679.3,679.4,40
20120301|2012-01-22 23:00,23,679.4,679.65,679.4,679.65,6
20120301|2012-01-22 23:30,23,679.55,679.55,677.95,677.95,22
20120301|2012-01-23 00:00,23,678.9,679.85,678.9,679.65,26
20120301|2012-01-23 00:30,23,679.65,679.65,679.65,679.65,5
20120301|2012-01-23 01:00,23,679.8,679.8,677.75,678,7
20120301|2012-01-23 01:30,23,678.9,678.95,677.65,678.25,24
20120301|2012-01-23 02:00,23,677.35,679.85,677.35,678.75,71
20120301|2012-01-23 02:30,23,678.7,679.1,677.45,678.4,35
20120301|2012-01-23 03:00,23,677.85,679,676.85,679,115
20120301|2012-01-23 03:30,23,679.55,680.9,677.25,680.5,175
20120301|2012-01-23 04:00,23,680.6,684.15,680,683.3,131
20120301|2012-01-23 04:30,23,682.55,685.7,682.25,683.85,167
20120301|2012-01-23 05:00,23,684.5,685.85,683.4,684.1,44
20120301|2012-01-23 05:30,23,684.05,684.55,681.5,682.15,54
20120301|2012-01-23 06:00,23,679.5,681.45,677.85,681.1,30
20120301|2012-01-23 06:30,23,681.1,682.05,678.9,680,27
20120301|2012-01-23 07:00,23,682,682.5,676.8,677.2,78
20120301|2012-01-23 07:30,23,678.6,680.5,677.25,679.15,106
20120301|2012-01-23 08:00,23,679.05,679.7,677.6,679,117
20120301|2012-01-23 08:30,23,680.15,686.8,679.4,685.05,136
20120301|2012-01-23 09:00,23,683.95,686,683.95,685,94
20120301|2012-01-23 09:30,23,684.7,685.6,683.1,684.05,104
20120301|2012-01-23 10:00,23,685.3,687.2,682.85,686.2,101
20120301|2012-01-23 10:30,23,686.2,687.6,683.7,685.85,139
20120301|2012-01-23 11:00,23,685.8,687.1,683.55,687.1,82
20120301|2012-01-23 11:30,23,687.5,689,687.3,689,348
20120301|2012-01-23 12:00,23,688.65,688.65,687.4,688,176
20120301|2012-01-23 12:30,23,688,688.7,686.8,686.8,88
20120301|2012-01-23 13:00,23,687.25,687.9,686.5,687.15,46
20120301|2012-01-23 13:30,23,687.9,688.1,686.5,688.1,17
20120301|2012-01-23 14:00,23,687.95,688.2,687.1,687.95,35
20120301|2012-01-23 14:30,23,687.45,689.1,686.65,688.8,41
20120301|2012-01-23 15:30,23,688,688,688,688,1
20120301|2012-01-23 17:00,24,685.2,687.6,685.2,687,4
20120301|2012-01-23 17:30,24,688.35,688.85,688.35,688.85,9
20120301|2012-01-23 18:00,24,687,687,686.95,686.95,5
20120301|2012-01-23 18:30,24,687.5,687.5,687.5,687.5,1
20120301|2012-01-23 19:00,24,686.1,686.1,685.7,685.7,4
20120301|2012-01-23 19:30,24,685.1,685.1,685.1,685.1,2
20120301|2012-01-23 20:00,24,686.45,686.5,686.45,686.5,2
20120301|2012-01-23 20:30,24,686,686,684.1,684.1,12
20120301|2012-01-23 21:00,24,685.45,685.65,685.45,685.65,2
20120301|2012-01-23 21:30,24,684.05,685.5,684,684.65,20
20120301|2012-01-23 22:00,24,684.15,684.15,683.7,683.95,10
20120301|2012-01-23 22:30,24,685.25,685.25,685.25,685.25,3
20120301|2012-01-23 23:00,24,685,686.55,685,686.05,12
20120301|2012-01-24 00:00,24,688,688.05,688,688,15
20120301|2012-01-24 00:30,24,689.1,690,689.1,690,107
20120301|2012-01-24 01:00,24,690,690,687.65,690,18
20120301|2012-01-24 01:30,24,689.05,689.05,686.45,686.5,58
20120301|2012-01-24 02:00,24,686.55,687.8,683.6,683.6,58
20120301|2012-01-24 02:30,24,684.45,685.45,680.8,682.5,147
20120301|2012-01-24 03:00,24,681.85,685.25,680.65,683.05,102
20120301|2012-01-24 03:30,24,683,683.4,680,681.1,267
20120301|2012-01-24 04:00,24,680.05,684,680,683.95,82
20120301|2012-01-24 04:30,24,682.05,682.25,679.45,679.5,129
20120301|2012-01-24 05:00,24,679,681.05,677.7,677.7,147
20120301|2012-01-24 05:30,24,677.7,679.9,670,672.4,200
20120301|2012-01-24 06:00,24,672.4,677.95,670.75,676.05,228
20120301|2012-01-24 06:30,24,677.05,677.05,674.2,674.5,57
20120301|2012-01-24 07:00,24,674.2,678.75,673.65,677.15,54
20120301|2012-01-24 07:30,24,676.8,677.95,673.6,676.8,78
20120301|2012-01-24 08:00,24,676.95,679,676.25,677.9,177
20120301|2012-01-24 08:30,24,677.45,683.75,677.45,682,255
20120301|2012-01-24 09:00,24,681.3,684.15,680.95,683.4,129
20120301|2012-01-24 09:30,24,683.35,685.45,682.5,682.95,200
20120301|2012-01-24 10:00,24,682.85,684.25,682.1,683.95,118
20120301|2012-01-24 10:30,24,683.35,683.4,681.9,681.9,42
20120301|2012-01-24 11:00,24,682.15,683.95,681.65,681.65,57
20120301|2012-01-24 11:30,24,682.6,683.2,679.9,680.55,77
20120301|2012-01-24 12:00,24,680.4,682.25,676.25,679.7,71
20120301|2012-01-24 12:30,24,678.7,678.7,676.75,677.45,28
20120301|2012-01-24 13:00,24,678,680.25,678,680.25,19
20120301|2012-01-24 13:30,24,680.45,680.5,678.55,679,9
20120301|2012-01-24 14:00,24,678.85,679.55,678.8,679.55,7
20120301|2012-01-24 14:30,24,679.6,681.3,678.75,681.3,32
20120301|2012-01-24 15:00,24,679.35,679.35,679.3,679.3,5
20120301|2012-01-24 16:00,24,680.65,681.2,680.65,681.2,10
20120301|2012-01-24 17:00,25,681.5,682.2,681.5,682.2,6
20120301|2012-01-24 17:30,25,683.45,683.55,683.45,683.55,3
20120301|2012-01-24 18:00,25,681.6,682.5,681.55,681.55,7
20120301|2012-01-24 18:30,25,681.9,681.9,681.9,681.9,1
20120301|2012-01-24 19:00,25,681.95,681.95,680.05,680.8,6
20120301|2012-01-24 19:30,25,680.05,680.05,680,680,3
20120301|2012-01-24 20:00,25,680.3,680.3,680.3,680.3,1
20120301|2012-01-24 21:00,25,681.05,681.2,680.5,680.5,8
20120301|2012-01-24 21:30,25,680.85,680.85,680.85,680.85,1
20120301|2012-01-24 22:00,25,680.05,680.05,680,680,7
20120301|2012-01-24 22:30,25,680,680.1,680,680.1,4
20120301|2012-01-24 23:00,25,680.75,681.05,680.4,681.05,14
20120301|2012-01-24 23:30,25,680.35,681.5,680.3,681.5,18
20120301|2012-01-25 00:00,25,681.5,683.15,681.5,682.55,7
20120301|2012-01-25 01:00,25,682.45,683.7,682,683.25,30
20120301|2012-01-25 01:30,25,682.9,682.9,680.05,680.05,39
20120301|2012-01-25 02:00,25,680.15,680.75,676.9,677,46
20120301|2012-01-25 02:30,25,678,680.65,678,678.35,41
20120301|2012-01-25 03:00,25,678.15,685,678,680,91
20120301|2012-01-25 03:30,25,680,680.5,675.55,677,189
20120301|2012-01-25 04:00,25,675.6,677.2,674.5,677.2,15
20120301|2012-01-25 04:30,25,675.05,675.05,672.5,674,122
20120301|2012-01-25 05:00,25,673.6,675.85,673.4,675.85,36
20120301|2012-01-25 05:30,25,675.3,675.4,674.05,674.05,10
20120301|2012-01-25 06:00,25,676.45,676.55,674.2,674.2,8
20120301|2012-01-25 06:30,25,674.15,675.5,671,673.6,220
20120301|2012-01-25 07:00,25,673.5,676.55,672.7,675.05,44
20120301|2012-01-25 07:30,25,675.95,677.75,674.55,677.25,118
20120301|2012-01-25 08:00,25,676.3,680.8,673.4,680.1,208
20120301|2012-01-25 08:30,25,680,680,674.9,677.5,131
20120301|2012-01-25 09:00,25,677.5,680.35,675.95,678.55,190
20120301|2012-01-25 09:30,25,679.05,684.15,678.05,683.75,203
20120301|2012-01-25 10:00,25,683,684.75,680.75,680.75,157
20120301|2012-01-25 10:30,25,680.6,682,679.65,680.15,68
20120301|2012-01-25 11:00,25,680.2,683.9,678.65,682.8,70
20120301|2012-01-25 11:30,25,682.8,694.4,682.8,692.8,965
20120301|2012-01-25 12:00,25,692.55,696,690.4,693,402
20120301|2012-01-25 12:30,25,694.6,695.7,691,693.5,124
20120301|2012-01-25 13:00,25,693.8,693.8,688,692.2,88
20120301|2012-01-25 13:30,25,693.8,694.95,693.8,693.9,50
20120301|2012-01-25 14:00,25,694.05,695.45,691.35,693.05,69
20120301|2012-01-25 14:30,25,694.95,696.15,693.25,695.2,57
20120301|2012-01-25 15:00,25,696,696,693.3,694,9
20120301|2012-01-25 15:30,25,694,694,693.1,693.1,4
20120301|2012-01-25 16:00,25,693.1,693.1,693.1,693.1,1
20120301|2012-01-25 17:00,26,695.15,695.15,694.35,694.5,7
20120301|2012-01-25 17:30,26,694.15,694.2,693.65,693.9,9
20120301|2012-01-25 18:00,26,694.45,696.6,694.45,695.9,35
20120301|2012-01-25 18:30,26,695.85,696,695.7,695.95,9
20120301|2012-01-25 19:00,26,695.85,696,695.85,696,10
20120301|2012-01-25 19:30,26,696.6,696.6,696.6,696.6,1
20120301|2012-01-25 20:00,26,696.6,697,696.4,696.4,31
20120301|2012-01-25 20:30,26,695.5,696,695.5,696,11
20120301|2012-01-25 21:00,26,695.55,696.05,695.55,696.05,3
20120301|2012-01-25 21:30,26,695.45,695.45,695.4,695.4,2
20120301|2012-01-25 22:00,26,695.85,696.3,695.85,696.3,5
20120301|2012-01-25 22:30,26,695.75,695.9,695.7,695.9,8
20120301|2012-01-25 23:00,26,695.95,696.65,695.9,696.65,5
20120301|2012-01-25 23:30,26,695.45,695.55,695,695.55,9
20120301|2012-01-26 00:00,26,695.6,695.6,695.6,695.6,5
20120301|2012-01-26 00:30,26,696.7,696.7,696.45,696.45,8
20120301|2012-01-26 01:00,26,696.5,697,694.25,694.25,117
20120301|2012-01-26 01:30,26,694.2,694.55,690.2,691,179
20120301|2012-01-26 02:00,26,690.45,693,688.4,691.1,84
20120301|2012-01-26 02:30,26,690.75,690.75,688.85,689,50
20120301|2012-01-26 03:00,26,691.85,692.55,691.4,691.4,91
20120301|2012-01-26 03:30,26,691.1,700.75,691.1,696.5,423
20120301|2012-01-26 04:00,26,697.55,698.1,693.5,696,240
20120301|2012-01-26 04:30,26,696.75,696.75,695.5,696.6,25
20120301|2012-01-26 05:00,26,696.45,699.25,695.5,697.05,124
20120301|2012-01-26 05:30,26,697.1,698.2,695.3,698.2,45
20120301|2012-01-26 06:00,26,697.9,698,696.2,697.05,61
20120301|2012-01-26 06:30,26,697.05,698,696.2,697.9,72
20120301|2012-01-26 07:00,26,697.55,699.5,697.4,699.5,92
20120301|2012-01-26 07:30,26,699.2,702,697.2,701.9,376
20120301|2012-01-26 08:00,26,701.9,702,698.85,700,229
20120301|2012-01-26 08:30,26,699,701.2,696.6,700.2,280
20120301|2012-01-26 09:00,26,700.05,700.05,695.7,696,273
20120301|2012-01-26 09:30,26,695.25,695.9,689,690.75,313
20120301|2012-01-26 10:00,26,691.5,695.45,691.5,694.2,140
20120301|2012-01-26 10:30,26,694.1,695.85,692.1,692.15,104
20120301|2012-01-26 11:00,26,691.55,692,689.05,691.9,58
20120301|2012-01-26 11:30,26,691.8,695,691.8,694.65,130
20120301|2012-01-26 12:00,26,694.4,696.5,693.15,695.55,118
20120301|2012-01-26 12:30,26,694.9,694.9,692.2,693.5,32
20120301|2012-01-26 13:00,26,692.5,693.05,691.2,693.05,24
20120301|2012-01-26 13:30,26,692.5,692.5,691.4,692.5,23
20120301|2012-01-26 14:00,26,692.45,692.5,692,692.05,13
20120301|2012-01-26 14:30,26,691.1,693.15,691.1,692.35,13
20120301|2012-01-26 15:00,26,691.35,693.2,690.2,692.5,4
20120301|2012-01-26 18:00,27,690,690,690,690,8
20120301|2012-01-26 18:30,27,690.7,691,690.6,690.6,7
20120301|2012-01-26 19:00,27,692.05,692.3,692.05,692.3,8
20120301|2012-01-26 19:30,27,692.7,692.7,692.5,692.5,7
20120301|2012-01-26 20:00,27,689.4,690.55,689.4,690.55,2
20120301|2012-01-26 21:00,27,692.85,692.9,692.85,692.9,2
20120301|2012-01-26 21:30,27,691.5,691.5,691.5,691.5,3
20120301|2012-01-26 22:30,27,690.85,692.25,690.85,691.1,5
20120301|2012-01-26 23:00,27,690.8,691.4,690.8,690.8,6
20120301|2012-01-26 23:30,27,690.95,690.95,690.95,690.95,1
20120301|2012-01-27 00:00,27,691,691,689.9,689.9,3
20120301|2012-01-27 00:30,27,690.95,691,690.95,691,3
20120301|2012-01-27 01:00,27,689.9,689.9,687.15,689.1,13
20120301|2012-01-27 01:30,27,687.7,687.7,686.05,687.2,46
20120301|2012-01-27 02:00,27,687.35,690.9,687.25,690.2,41
20120301|2012-01-27 02:30,27,690.3,691.85,690,690.45,55
20120301|2012-01-27 03:00,27,690,692.45,690,690,48
20120301|2012-01-27 03:30,27,690.1,690.1,686,687.35,140
20120301|2012-01-27 04:00,27,687.7,691.75,687.55,691.75,99
20120301|2012-01-27 04:30,27,691.65,692.65,691.65,692,30
20120301|2012-01-27 05:00,27,692.7,693.4,692.7,692.8,52
20120301|2012-01-27 05:30,27,692.55,692.65,690.65,691.25,30
20120301|2012-01-27 06:00,27,691.25,691.25,689.6,690.25,53
20120301|2012-01-27 06:30,27,689.6,689.65,689,689.65,32
20120301|2012-01-27 07:00,27,689,691.6,688.75,691.6,23
20120301|2012-01-27 07:30,27,691.9,694.8,681,682,534
20120301|2012-01-27 08:00,27,682.05,687.45,681,686.1,236
20120301|2012-01-27 08:30,27,686.05,690.9,686.05,690.45,237
20120301|2012-01-27 09:00,27,690.75,691,686.9,688.65,163
20120301|2012-01-27 09:30,27,689.35,690.5,687.5,689.5,103
20120301|2012-01-27 10:00,27,689.5,690.45,688,688.55,139
20120301|2012-01-27 10:30,27,688.5,689.5,687.1,689,70
20120301|2012-01-27 11:00,27,688.9,691,688.5,690.75,102
20120301|2012-01-27 11:30,27,690.5,692.4,688.55,688.55,125
20120301|2012-01-27 12:00,27,689.45,691.15,689,689,49
20120301|2012-01-27 12:30,27,689.7,690.35,689,689,28
20120301|2012-01-27 13:00,27,689.45,690.2,689.4,690.2,11
20120301|2012-01-27 13:30,27,690.6,691.15,690,690.95,32
20120301|2012-01-27 14:00,27,691,691.7,690.95,691.7,12
20120301|2012-01-27 14:30,27,691.7,691.7,690,690.95,24
20120301|2012-01-27 15:00,27,690.3,690.3,690.3,690.3,1
20120301|2012-01-27 15:30,27,690.65,690.65,690.65,690.65,2
20120301|2012-01-27 16:00,27,690.35,690.35,690.35,690.35,1
20120301|2012-01-29 17:00,30,691.4,692.9,691.4,692.8,15
20120301|2012-01-29 18:00,30,690.15,690.15,690.15,690.15,1
20120301|2012-01-29 18:30,30,690.2,690.2,686.9,686.9,30
20120301|2012-01-29 19:00,30,686,687,686,687,3
20120301|2012-01-29 19:30,30,685.65,685.75,685,685,20
20120301|2012-01-29 21:00,30,685.95,686.4,685.95,686.4,7
20120301|2012-01-29 21:30,30,686.55,686.65,685.6,685.6,5
20120301|2012-01-29 22:00,30,685.05,685.05,684.55,685.05,9
20120301|2012-01-29 22:30,30,684.55,685.05,684.55,685.05,16
20120301|2012-01-30 00:30,30,684,684,680,680,73
20120301|2012-01-30 01:00,30,679.6,682.05,679.55,682,23
20120301|2012-01-30 01:30,30,684.45,685.15,681.4,683.55,65
20120301|2012-01-30 02:00,30,682.5,685.5,682,683.5,42
20120301|2012-01-30 02:30,30,684.45,685.4,684,684.5,70
20120301|2012-01-30 03:00,30,684.5,685,680.9,683.95,44
20120301|2012-01-30 03:30,30,681.95,684,681.95,682.1,15
20120301|2012-01-30 04:00,30,682,683.2,682,683.2,38
20120301|2012-01-30 04:30,30,683.2,684.35,683.15,683.85,13
20120301|2012-01-30 05:00,30,683,683.85,683,683.85,5
20120301|2012-01-30 05:30,30,682.45,682.45,681.4,681.4,42
20120301|2012-01-30 06:00,30,684.2,684.2,682.9,683.3,34
20120301|2012-01-30 06:30,30,682.7,684.25,682.55,683.65,38
20120301|2012-01-30 07:00,30,683.85,685.75,683.85,685.35,59
20120301|2012-01-30 07:30,30,685.5,687.2,684.15,684.25,108
20120301|2012-01-30 08:00,30,683,686.55,683,685.5,74
20120301|2012-01-30 08:30,30,686.2,688.5,686.05,688.5,85
20120301|2012-01-30 09:00,30,689.2,689.2,685,686,136
20120301|2012-01-30 09:30,30,685.15,688.35,685,687.35,86
20120301|2012-01-30 10:00,30,688.45,689,687,688.4,95
20120301|2012-01-30 10:30,30,688.95,689,687.8,688.7,46
20120301|2012-01-30 11:00,30,688.7,688.75,687,687.55,17
20120301|2012-01-30 11:30,30,687.75,689.35,687.75,688.55,44
20120301|2012-01-30 12:00,30,688.95,689.4,687.5,688.65,35
20120301|2012-01-30 12:30,30,688.3,689,686.45,687.8,124
20120301|2012-01-30 13:00,30,688.05,688.05,687.5,687.5,11
20120301|2012-01-30 13:30,30,688.85,689.25,688.85,689.25,12
20120301|2012-01-30 14:00,30,688.65,689.55,688.65,689,5
20120301|2012-01-30 14:30,30,689,689.55,688.05,688.05,17
20120301|2012-01-30 15:00,30,688.55,688.55,687.9,687.9,12
20120301|2012-01-30 15:30,30,688.9,689.4,688.9,688.95,7
20120301|2012-01-30 17:30,31,688.4,688.85,688.25,688.85,9
20120301|2012-01-30 18:00,31,689.95,691.75,689.65,690.8,35
20120301|2012-01-30 18:30,31,690.15,691.75,689.2,691.55,43
20120301|2012-01-30 19:00,31,691.7,692,691,691.95,31
20120301|2012-01-30 19:30,31,689.85,690.9,689.8,690.9,18
20120301|2012-01-30 20:00,31,690.85,690.85,690.85,690.85,1
20120301|2012-01-30 20:30,31,690.6,690.6,689.95,689.95,4
20120301|2012-01-30 21:00,31,689.5,691,689.5,691,24
20120301|2012-01-30 21:30,31,691,691,691,691,5
20120301|2012-01-30 22:00,31,691.4,691.4,691.4,691.4,1
20120301|2012-01-30 22:30,31,691.2,692,691.2,692,28
20120301|2012-01-30 23:00,31,690.6,690.6,690.6,690.6,1
20120301|2012-01-30 23:30,31,691.7,691.7,691.7,691.7,1
20120301|2012-01-31 00:00,31,692,692,691.9,691.9,5
20120301|2012-01-31 00:30,31,692.75,692.75,691,691,17
20120301|2012-01-31 01:00,31,691,693,691,693,33
20120301|2012-01-31 01:30,31,693,693.75,692.9,692.9,104
20120301|2012-01-31 02:00,31,692.9,696.95,692.8,696.55,100
20120301|2012-01-31 02:30,31,696.4,696.75,694.95,695.9,97
20120301|2012-01-31 03:00,31,696.6,696.85,695.6,696.25,61
20120301|2012-01-31 03:30,31,696.3,696.7,694.3,695.05,61
20120301|2012-01-31 04:00,31,696.05,696.1,690.5,691.5,164
20120301|2012-01-31 04:30,31,691.9,693.1,691.2,693.1,73
20120301|2012-01-31 05:00,31,692.15,693.9,692.15,693.05,33
20120301|2012-01-31 05:30,31,693,693.55,691.7,691.7,26
20120301|2012-01-31 06:00,31,691.25,692.35,691.25,692.05,11
20120301|2012-01-31 06:30,31,692,692.4,690.4,691.5,17
20120301|2012-01-31 07:00,31,690.25,692.7,689.2,692.45,120
20120301|2012-01-31 07:30,31,691.95,694.5,691.5,693.5,109
20120301|2012-01-31 08:00,31,693.9,695.05,692.5,695,133
20120301|2012-01-31 08:30,31,695.7,696.45,693.6,694.95,273
20120301|2012-01-31 09:00,31,694,694.05,689,691.2,184
20120301|2012-01-31 09:30,31,691.2,691.2,686.5,689.4,233
20120301|2012-01-31 10:00,31,689.35,690.95,685.2,689.4,130
20120301|2012-01-31 10:30,31,688.8,688.8,684.15,685,202
20120301|2012-01-31 11:00,31,684.8,686.5,684.2,685.5,113
20120301|2012-01-31 11:30,31,686,686.95,684.85,686.95,131
20120301|2012-01-31 12:00,31,687,687.5,685.6,686.7,151
20120301|2012-01-31 12:30,31,686.7,687.05,684.35,684.35,50
20120301|2012-01-31 13:00,31,684.5,686.85,684.5,686.55,14
20120301|2012-01-31 13:30,31,684.8,686,684.8,686,7
20120301|2012-01-31 14:00,31,685.95,687,685.3,686.9,30
20120301|2012-01-31 14:30,31,687.05,687.4,687,687.3,22
20120301|2012-01-31 15:00,31,687,687,687,687,1
20120301|2012-01-31 17:00,1,685.4,687,685.4,687,6
20120301|2012-01-31 17:30,1,685.05,685.55,684.7,685.55,5
20120301|2012-01-31 18:00,1,684.4,685.05,684.4,685,5
20120301|2012-01-31 18:30,1,685.15,685.15,684.05,684.05,15
20120301|2012-01-31 19:00,1,684.75,687.1,684.05,687,41
20120301|2012-01-31 19:30,1,687,687.3,687,687.05,32
20120301|2012-01-31 20:00,1,688.35,688.65,688,688.65,54
20120301|2012-01-31 20:30,1,687.05,687.05,684.8,684.8,4
20120301|2012-01-31 21:00,1,686.5,686.5,686.5,686.5,5
20120301|2012-01-31 21:30,1,686.85,687.2,686.8,687.2,5
20120301|2012-01-31 22:30,1,687.85,688.05,687.85,688.05,3
20120301|2012-01-31 23:00,1,686.1,686.1,686.1,686.1,2
20120301|2012-02-01 00:30,1,686.5,687.5,686.5,687,3
20120301|2012-02-01 01:00,1,686.6,687.25,686.6,687.25,4
20120301|2012-02-01 01:30,1,687.25,688.5,687.25,688.5,49
20120301|2012-02-01 02:00,1,688.5,692.5,688.5,691.4,153
20120301|2012-02-01 02:30,1,692.05,692.05,689.4,690.35,41
20120301|2012-02-01 03:00,1,690.2,691.85,689.5,690.65,52
20120301|2012-02-01 03:30,1,691.35,695,691,693.45,277
20120301|2012-02-01 04:00,1,694.3,694.3,691.5,693.05,19
20120301|2012-02-01 04:30,1,692.95,695.05,692.95,695,47
20120301|2012-02-01 05:00,1,695,696.2,693.6,693.6,74
20120301|2012-02-01 05:30,1,693.1,694.35,692.9,693.4,62
20120301|2012-02-01 06:00,1,693.4,695,693.3,694.8,27
20120301|2012-02-01 06:30,1,694.95,695.4,691,691.2,87
20120301|2012-02-01 07:00,1,691.5,695,691.2,694.6,72
20120301|2012-02-01 07:30,1,694.55,698.1,694.55,695.7,418
20120301|2012-02-01 08:00,1,695.75,696.7,695,696.35,212
20120301|2012-02-01 08:30,1,696.4,696.7,691.5,691.7,197
20120301|2012-02-01 09:00,1,692.15,696.55,690.85,695.85,196
20120301|2012-02-01 09:30,1,695.05,695.3,693.3,694.7,61
20120301|2012-02-01 10:00,1,694.7,696.25,694,696,176
20120301|2012-02-01 10:30,1,696,697,695.35,696.15,67
20120301|2012-02-01 11:00,1,696.2,696.75,694.6,696.5,108
20120301|2012-02-01 11:30,1,696.5,697.9,695.15,697.4,151
20120301|2012-02-01 12:00,1,697.35,697.35,696.6,696.7,49
20120301|2012-02-01 12:30,1,696.85,696.85,693.45,695,72
20120301|2012-02-01 13:00,1,694.95,694.95,693.6,693.65,10
20120301|2012-02-01 13:30,1,694.7,695.4,693.6,695,26
20120301|2012-02-01 14:00,1,695,698.9,695,698.9,105
20120301|2012-02-01 14:30,1,698.75,698.9,697.2,698.8,57
20120301|2012-02-01 15:00,1,698.75,698.85,697.25,697.6,51
20120301|2012-02-01 15:30,1,698,698.25,698,698,6
20120301|2012-02-01 17:30,2,697.85,697.85,697.85,697.85,1
20120301|2012-02-01 18:00,2,698,698.45,697.95,698.45,11
20120301|2012-02-01 18:30,2,698.9,699,698.6,698.8,145
20120301|2012-02-01 19:00,2,698.5,699.45,698.5,699.45,41
20120301|2012-02-01 19:30,2,699.1,699.1,699.1,699.1,1
20120301|2012-02-01 20:00,2,698.45,698.5,698,698.5,15
20120301|2012-02-01 20:30,2,698.3,698.3,697,697,13
20120301|2012-02-01 22:00,2,696.75,696.75,696.75,696.75,2
20120301|2012-02-01 22:30,2,697.5,697.5,696.7,697.15,9
20120301|2012-02-01 23:00,2,695.7,695.7,695.4,695.4,3
20120301|2012-02-01 23:30,2,695.75,695.75,695.75,695.75,1
20120301|2012-02-02 00:00,2,697,698,697,698,2
20120301|2012-02-02 00:30,2,697.95,698.5,697.95,698,5
20120301|2012-02-02 01:30,2,698.95,698.95,698.3,698.7,18
20120301|2012-02-02 02:00,2,698.45,698.85,697,698.3,103
20120301|2012-02-02 02:30,2,698.65,699.95,697.7,699.3,110
20120301|2012-02-02 03:00,2,697.5,697.65,696,697.6,53
20120301|2012-02-02 03:30,2,698,698,695,696.25,48
20120301|2012-02-02 04:00,2,696.25,697.25,692.95,693.5,86
20120301|2012-02-02 04:30,2,696,696.4,694.3,696.3,9
20120301|2012-02-02 05:00,2,695.95,696.9,695,695,21
20120301|2012-02-02 05:30,2,696.6,698.25,696.6,697,39
20120301|2012-02-02 06:00,2,697,699.05,694.65,696.5,232
20120301|2012-02-02 06:30,2,696.6,696.75,695,696.55,69
20120301|2012-02-02 07:00,2,696.95,698,696.4,698,23
20120301|2012-02-02 07:30,2,698.45,702,697.9,699.05,384
20120301|2012-02-02 08:00,2,698.55,699.6,696.7,699.45,192
20120301|2012-02-02 08:30,2,699.95,702.75,698.9,702.6,445
20120301|2012-02-02 09:00,2,702.6,709.5,702.45,705.4,913
20120301|2012-02-02 09:30,2,705.45,708.7,703.95,704.15,532
20120301|2012-02-02 10:00,2,704.35,707.6,704.35,707.15,236
20120301|2012-02-02 10:30,2,707.3,707.5,704,706.9,126
20120301|2012-02-02 11:00,2,707.5,708,705.8,707.15,133
20120301|2012-02-02 11:30,2,707.3,708,702,707.35,234
20120301|2012-02-02 12:00,2,707.3,707.8,705.75,706.95,67
20120301|2012-02-02 12:30,2,708,708,707.3,707.3,25
20120301|2012-02-02 13:00,2,707.6,708,707.55,707.55,8
20120301|2012-02-02 13:30,2,708.5,708.5,707.15,707.15,15
20120301|2012-02-02 14:00,2,708,708.8,708,708.8,7
20120301|2012-02-02 14:30,2,708.95,708.95,707.15,708.4,12
20120301|2012-02-02 15:00,2,708.3,708.45,707.4,707.4,12
20120301|2012-02-02 17:00,3,707,707.3,707,707.25,12
20120301|2012-02-02 17:30,3,708.15,709.4,708.15,709.4,45
20120301|2012-02-02 18:00,3,709.65,713.9,709.65,712.1,144
20120301|2012-02-02 18:30,3,712.8,717,712.8,713.3,79
20120301|2012-02-02 19:00,3,713.4,714.8,713.25,713.9,22
20120301|2012-02-02 19:30,3,713.75,714.5,713.3,714.5,33
20120301|2012-02-02 20:00,3,714.45,716,714.2,716,19
20120301|2012-02-02 20:30,3,715.4,715.4,715.25,715.25,2
20120301|2012-02-02 21:00,3,715,715,713.85,714.85,9
20120301|2012-02-02 22:30,3,714.75,715.8,714.4,714.45,25
20120301|2012-02-02 23:00,3,715.05,715.25,714.55,715,26
20120301|2012-02-02 23:30,3,715.1,715.75,714.95,715.6,18
20120301|2012-02-03 00:00,3,715,715,715,715,11
20120301|2012-02-03 00:30,3,715,715.05,713.5,713.5,44
20120301|2012-02-03 01:00,3,714.15,714.15,711.85,712.55,44
20120301|2012-02-03 01:30,3,712.65,712.65,710.95,712.45,38
20120301|2012-02-03 02:00,3,713,714.85,711.7,713.2,91
20120301|2012-02-03 02:30,3,713.15,714,711.5,713.45,56
20120301|2012-02-03 03:00,3,713,715,710.35,711,143
20120301|2012-02-03 03:30,3,711,712,710.7,711.3,75
20120301|2012-02-03 04:00,3,711.7,712.6,710.45,712.6,36
20120301|2012-02-03 04:30,3,712.5,712.9,711.5,711.65,29
20120301|2012-02-03 05:00,3,712.45,713,712.4,712.5,21
20120301|2012-02-03 05:30,3,711.85,711.85,710,710,30
20120301|2012-02-03 06:00,3,709.45,710.05,707,709.05,84
20120301|2012-02-03 06:30,3,709.35,709.4,708.05,709.4,78
20120301|2012-02-03 07:00,3,709,710.4,708,710.4,59
20120301|2012-02-03 07:30,3,709.15,715,707,711.2,396
20120301|2012-02-03 08:00,3,711.5,712.8,709.4,709.7,151
20120301|2012-02-03 08:30,3,710,711.5,706.1,707.25,187
20120301|2012-02-03 09:00,3,708.6,711,705,708.8,304
20120301|2012-02-03 09:30,3,708.3,708.85,705.5,707.5,274
20120301|2012-02-03 10:00,3,707.45,708.75,706.2,707.5,119
20120301|2012-02-03 10:30,3,708.1,708.55,705.35,705.7,280
20120301|2012-02-03 11:00,3,706,708.85,706,708.75,26
20120301|2012-02-03 11:30,3,708.95,709.8,708,709.55,145
20120301|2012-02-03 12:00,3,709.55,709.55,707.8,709,50
20120301|2012-02-03 12:30,3,709,709.2,708.4,709.2,7
20120301|2012-02-03 13:00,3,709.35,709.35,709,709,3
20120301|2012-02-03 13:30,3,707.25,707.25,705.4,705.4,54
20120301|2012-02-03 14:00,3,706.25,706.25,705.6,706.2,6
20120301|2012-02-03 14:30,3,706,707.15,704.95,707.15,26
20120301|2012-02-03 15:00,3,705.4,705.4,705.4,705.4,2
20120301|2012-02-03 15:30,3,706.35,706.8,706.35,706.35,4
20120301|2012-02-05 17:00,6,707.45,707.45,707.45,707.45,2
20120301|2012-02-05 17:30,6,707,707,707,707,1
20120301|2012-02-05 19:00,6,706.9,706.95,706.9,706.95,2
20120301|2012-02-05 19:30,6,705.85,706,705.85,706,5
20120301|2012-02-05 20:30,6,705,705,705,705,1
20120301|2012-02-05 21:00,6,705.35,705.6,705.35,705.6,2
20120301|2012-02-05 22:00,6,705.95,705.95,705.95,705.95,1
20120301|2012-02-05 23:00,6,704.1,704.1,703,703,14
20120301|2012-02-05 23:30,6,702.75,702.75,702.75,702.75,1
20120301|2012-02-06 00:00,6,703.75,703.8,702.5,702.5,30
20120301|2012-02-06 00:30,6,702.25,702.25,699.05,700.4,37
20120301|2012-02-06 01:00,6,700,701.5,700,701.5,30
20120301|2012-02-06 01:30,6,701.4,705,700,705,86
20120301|2012-02-06 02:00,6,704.55,704.55,700.5,700.5,50
20120301|2012-02-06 02:30,6,699.95,700.45,695,699,208
20120301|2012-02-06 03:00,6,697.95,697.95,692,695.35,173
20120301|2012-02-06 03:30,6,695.75,696.7,695,695.3,119
20120301|2012-02-06 04:00,6,695.4,699.35,694.4,697.25,136
20120301|2012-02-06 04:30,6,698.05,698.45,696.3,697,37
20120301|2012-02-06 05:00,6,697.55,699.7,697.55,699.7,26
20120301|2012-02-06 05:30,6,699.75,703,699.45,703,99
20120301|2012-02-06 06:00,6,703.5,705.15,701.5,701.55,94
20120301|2012-02-06 06:30,6,700.6,701.5,700,700.45,68
20120301|2012-02-06 07:00,6,701.05,701.05,696.65,697.1,122
20120301|2012-02-06 07:30,6,697.25,701,695.55,696.8,221
20120301|2012-02-06 08:00,6,696.85,698.3,695.75,697.45,222
20120301|2012-02-06 08:30,6,698,700.65,696.85,697.25,180
20120301|2012-02-06 09:00,6,697.5,703.9,697.5,702.4,252
20120301|2012-02-06 09:30,6,701.85,703.05,701.05,703,103
20120301|2012-02-06 10:00,6,703,705.1,702.5,702.95,97
20120301|2012-02-06 10:30,6,704.35,705.25,702.5,704.8,50
20120301|2012-02-06 11:00,6,705.45,705.5,704.15,705.15,85
20120301|2012-02-06 11:30,6,705.05,707.4,705.05,705.8,107
20120301|2012-02-06 12:00,6,705.3,706.35,703.4,706.35,67
20120301|2012-02-06 12:30,6,705.9,706.35,705,705.5,35
20120301|2012-02-06 13:00,6,705.85,706.3,705.85,706,4
20120301|2012-02-06 13:30,6,706.7,706.7,706,706,2
20120301|2012-02-06 14:00,6,705.75,706.6,705.75,706,5
20120301|2012-02-06 14:30,6,706.8,708.75,705.95,706.55,59
20120301|2012-02-06 15:00,6,707.3,707.3,707.3,707.3,1
20120301|2012-02-06 16:00,6,706.5,706.5,706.5,706.5,1
20120301|2012-02-06 17:00,7,707,707,707,707,1
20120301|2012-02-06 18:00,7,704.5,704.5,704.5,704.5,5
20120301|2012-02-06 18:30,7,704.8,704.8,704.8,704.8,1
20120301|2012-02-06 19:00,7,705.75,706,705.75,706,4
20120301|2012-02-06 19:30,7,706.25,706.25,706.25,706.25,1
20120301|2012-02-06 20:30,7,704.5,705.15,704.5,705.15,9
20120301|2012-02-06 21:00,7,705.05,705.05,704.5,704.5,17
20120301|2012-02-06 21:30,7,707.5,707.5,707.5,707.5,3
20120301|2012-02-06 22:00,7,704.5,704.5,704.5,704.5,17
20120301|2012-02-06 22:30,7,704.6,705.45,704.6,705.45,4
20120301|2012-02-06 23:00,7,705.5,706.5,705.4,706,11
20120301|2012-02-06 23:30,7,705.9,705.9,705.9,705.9,1
20120301|2012-02-07 00:00,7,706.8,706.8,705.4,705.4,16
20120301|2012-02-07 00:30,7,706.3,706.3,706,706,17
20120301|2012-02-07 01:00,7,706,706.5,706,706.5,6
20120301|2012-02-07 01:30,7,706.05,707,705.65,705.7,24
20120301|2012-02-07 02:00,7,705.9,705.9,702.5,702.5,133
20120301|2012-02-07 02:30,7,702.6,704.5,702.5,704.3,27
20120301|2012-02-07 03:00,7,702.5,703.25,702.3,703.25,22
20120301|2012-02-07 03:30,7,703.25,703.85,702.75,702.8,36
20120301|2012-02-07 04:00,7,702.8,703.1,701.1,701.1,75
20120301|2012-02-07 04:30,7,701.1,701.1,697,699.4,175
20120301|2012-02-07 05:00,7,698.3,700.3,697.9,700.3,32
20120301|2012-02-07 05:30,7,698,698,698,698,2
20120301|2012-02-07 06:00,7,699,699,696.1,696.5,126
20120301|2012-02-07 06:30,7,696.55,698,696.55,696.95,49
20120301|2012-02-07 07:00,7,696.55,700.3,696.05,700.3,69
20120301|2012-02-07 07:30,7,698.85,701.25,697.7,700.8,240
20120301|2012-02-07 08:00,7,700.7,702.65,700.1,700.9,284
20120301|2012-02-07 08:30,7,700.85,703.75,697.9,699.85,409
20120301|2012-02-07 09:00,7,700.35,703.55,700.05,702.1,113
20120301|2012-02-07 09:30,7,702,705,700.25,704.9,286
20120301|2012-02-07 10:00,7,705,707.6,703.85,706.05,243
20120301|2012-02-07 10:30,7,706.7,706.75,705.8,706,67
20120301|2012-02-07 11:00,7,707.1,708.45,707.1,708.4,142
20120301|2012-02-07 11:30,7,708.45,710,707.2,709.2,192
20120301|2012-02-07 12:00,7,709.25,710,707,708.45,144
20120301|2012-02-07 12:30,7,707.65,709.5,707,708.45,34
20120301|2012-02-07 13:00,7,708.4,709,707,707.1,22
20120301|2012-02-07 13:30,7,707.15,707.15,707.15,707.15,1
20120301|2012-02-07 14:00,7,707.85,708.5,707.85,708.25,9
20120301|2012-02-07 14:30,7,708.25,708.25,707,707.5,28
20120301|2012-02-07 15:00,7,707.55,708.95,707.55,708.95,9
20120301|2012-02-07 15:30,7,709,709,709,709,16
20120301|2012-02-07 17:00,8,709.4,709.4,709.3,709.3,3
20120301|2012-02-07 18:00,8,708,708.95,705,707.35,40
20120301|2012-02-07 18:30,8,707,707,707,707,1
20120301|2012-02-07 19:00,8,708,711.1,708,711.1,50
20120301|2012-02-07 20:00,8,710.7,711.7,710.7,711.7,13
20120301|2012-02-07 21:00,8,711.1,711.1,711.1,711.1,1
20120301|2012-02-07 21:30,8,711.7,712,711.1,711.1,18
20120301|2012-02-07 22:00,8,711.55,711.7,711.55,711.7,3
20120301|2012-02-07 23:00,8,711.95,712,711.6,712,30
20120301|2012-02-07 23:30,8,711.65,712.5,711.65,712,44
20120301|2012-02-08 00:00,8,712,712,711.95,712,15
20120301|2012-02-08 00:30,8,713,713,712.1,712.1,7
20120301|2012-02-08 01:00,8,711.4,711.65,710.85,711.65,20
20120301|2012-02-08 01:30,8,711.25,711.9,710.7,711.4,38
20120301|2012-02-08 02:00,8,711.15,712.7,709.95,711.3,78
20120301|2012-02-08 02:30,8,712,712.35,708,709,74
20120301|2012-02-08 03:00,8,709.15,709.15,707.25,707.95,26
20120301|2012-02-08 03:30,8,707.25,708,706,706.25,89
20120301|2012-02-08 04:00,8,706.25,707,705,705.5,94
20120301|2012-02-08 04:30,8,705.7,707.55,705.7,706.65,34
20120301|2012-02-08 05:00,8,705.9,708.7,705.9,708.05,55
20120301|2012-02-08 05:30,8,706.8,707.45,706.5,707.25,57
20120301|2012-02-08 06:00,8,707.5,708.55,707.5,707.5,37
20120301|2012-02-08 06:30,8,707.75,708.6,707.75,708.05,37
20120301|2012-02-08 07:00,8,708,711.15,708,710.25,179
20120301|2012-02-08 07:30,8,710.2,710.5,706.55,706.55,122
20120301|2012-02-08 08:00,8,706.15,710.4,706.15,709.15,85
20120301|2012-02-08 08:30,8,709.2,712.45,708.65,711.4,87
20120301|2012-02-08 09:00,8,711.25,712.25,708.6,708.6,74
20120301|2012-02-08 09:30,8,709.55,713,708.2,711,288
20120301|2012-02-08 10:00,8,711,711,708,708,118
20120301|2012-02-08 10:30,8,709.45,712.65,705,711,224
20120301|2012-02-08 11:00,8,711,712.9,711,712,102
20120301|2012-02-08 11:30,8,712,716,711.95,715.95,261
20120301|2012-02-08 12:00,8,715.8,715.8,713.25,714.65,198
20120301|2012-02-08 12:30,8,714.65,717.95,714,716.65,148
20120301|2012-02-08 13:00,8,716.4,716.4,713.85,714.5,72
20120301|2012-02-08 13:30,8,715,715.25,714.95,714.95,12
20120301|2012-02-08 14:00,8,713.85,714.85,713.7,714.8,12
20120301|2012-02-08 14:30,8,714.8,714.85,714.05,714.05,10
20120301|2012-02-08 15:00,8,714.65,714.95,714.65,714.95,3
20120301|2012-02-08 17:00,9,714,714,714,714,1
20120301|2012-02-08 17:30,9,714.55,714.55,714.1,714.1,2
20120301|2012-02-08 18:00,9,714.05,714.05,714,714,10
20120301|2012-02-08 19:00,9,713.5,714.2,713,713.5,7
20120301|2012-02-08 19:30,9,714,714.5,714,714,4
20120301|2012-02-08 20:30,9,716,717.85,716,717.05,5
20120301|2012-02-08 21:00,9,717.45,717.45,715.2,715.2,2
20120301|2012-02-08 21:30,9,717.15,717.7,716.3,716.3,12
20120301|2012-02-08 22:00,9,716.35,716.85,716.3,716.85,3
20120301|2012-02-08 22:30,9,717.15,717.85,717.15,717.85,8
20120301|2012-02-08 23:00,9,717.7,718,717.35,717.35,15
20120301|2012-02-08 23:30,9,717.45,717.5,716,716,23
20120301|2012-02-09 00:00,9,716,718,716,716.55,37
20120301|2012-02-09 00:30,9,715.9,715.9,715.9,715.9,5
20120301|2012-02-09 01:00,9,716.3,716.5,716,716,15
20120301|2012-02-09 01:30,9,715.25,716.05,714.4,715,69
20120301|2012-02-09 02:00,9,715.4,717,715.4,716.9,85
20120301|2012-02-09 02:30,9,717.35,718.65,716.75,716.75,99
20120301|2012-02-09 03:00,9,716.55,718,716.5,717.3,47
20120301|2012-02-09 03:30,9,717.8,718.35,714.75,714.75,119
20120301|2012-02-09 04:00,9,714.7,715.75,714.05,715.6,23
20120301|2012-02-09 04:30,9,715.05,715.05,712.5,714.5,70
20120301|2012-02-09 05:00,9,714.45,715.15,714.1,714.95,14
20120301|2012-02-09 05:30,9,715.05,715.05,712.5,712.85,21
20120301|2012-02-09 06:00,9,713.55,713.85,712.6,712.7,45
20120301|2012-02-09 06:30,9,712.65,712.7,711.1,712.7,99
20120301|2012-02-09 07:00,9,712.6,716.35,712.1,714.3,162
20120301|2012-02-09 07:30,9,714.75,717,713.5,714.05,173
20120301|2012-02-09 08:00,9,713.15,717.85,713,717.2,135
20120301|2012-02-09 08:30,9,717.15,718,714.4,715.4,117
20120301|2012-02-09 09:00,9,715.25,717.35,713,714.9,151
20120301|2012-02-09 09:30,9,713.45,716.3,712.4,715.8,82
20120301|2012-02-09 10:00,9,716.2,717.6,714.35,714.35,114
20120301|2012-02-09 10:30,9,714.4,716,712.6,715.75,53
20120301|2012-02-09 11:00,9,716.3,716.6,712.75,712.75,70
20120301|2012-02-09 11:30,9,712.5,714.9,710.75,711.3,90
20120301|2012-02-09 12:00,9,710.65,713.15,710,713.15,98
20120301|2012-02-09 12:30,9,712.95,712.95,709.95,710.45,24
20120301|2012-02-09 13:00,9,710.15,710.5,708.75,710.15,95
20120301|2012-02-09 13:30,9,710.15,710.15,708.05,708.05,11
20120301|2012-02-09 14:00,9,708.05,708.9,708.05,708.15,14
20120301|2012-02-09 14:30,9,708.85,710.15,708.25,710.1,19
20120301|2012-02-09 15:30,9,711.3,711.3,711.3,711.3,1
20120301|2012-02-09 16:00,9,710.25,710.85,710.25,710.85,5
20120301|2012-02-09 17:00,10,710.9,711.1,710.9,711.1,6
20120301|2012-02-09 18:00,10,711,711,710,710,3
20120301|2012-02-09 18:30,10,709.25,710.8,709.25,710.6,8
20120301|2012-02-09 19:00,10,710.55,710.55,709.6,709.6,9
20120301|2012-02-09 19:30,10,710.15,710.15,710.15,710.15,2
20120301|2012-02-09 20:00,10,710.6,710.65,709.9,709.9,7
20120301|2012-02-09 21:30,10,709.9,709.9,709.9,709.9,4
20120301|2012-02-09 22:00,10,709.95,710,709.5,709.5,11
20120301|2012-02-09 22:30,10,709.85,709.9,709.4,709.4,5
20120301|2012-02-09 23:00,10,709.45,709.45,708.2,708.55,42
20120301|2012-02-09 23:30,10,709,709,708.25,709,8
20120301|2012-02-10 00:00,10,708.3,708.3,708,708,39
20120301|2012-02-10 00:30,10,708,708.3,707.55,708,14
20120301|2012-02-10 01:00,10,708.1,708.5,707.3,707.3,14
20120301|2012-02-10 01:30,10,707.1,707.1,705.25,705.85,63
20120301|2012-02-10 02:00,10,706,706.7,703.6,704.6,211
20120301|2012-02-10 02:30,10,705.05,705.15,701.25,704.3,182
20120301|2012-02-10 03:00,10,704.6,705.2,702.1,705.2,88
20120301|2012-02-10 03:30,10,705,705,703,703.5,28
20120301|2012-02-10 04:00,10,703.5,703.5,701.65,701.75,31
20120301|2012-02-10 04:30,10,701.75,703.5,701.4,703.25,23
20120301|2012-02-10 05:00,10,703.2,703.5,702.25,703.45,17
20120301|2012-02-10 05:30,10,702.65,703.15,702.6,702.7,13
20120301|2012-02-10 06:00,10,702.05,702.05,697,699.8,190
20120301|2012-02-10 06:30,10,699.65,702.25,698.1,698.1,45
20120301|2012-02-10 07:00,10,697.65,698.35,694.6,696.9,485
20120301|2012-02-10 07:30,10,696.9,699.2,695.65,696.35,204
20120301|2012-02-10 08:00,10,695.65,699.9,695,699.65,274
20120301|2012-02-10 08:30,10,699.15,702,698.5,700,148
20120301|2012-02-10 09:00,10,699.15,700.4,695.2,700.2,224
20120301|2012-02-10 09:30,10,700.4,702.85,699.35,702.85,62
20120301|2012-02-10 10:00,10,702.85,704.95,702.3,703.55,110
20120301|2012-02-10 10:30,10,703.65,704.05,702.3,702.85,63
20120301|2012-02-10 11:00,10,702.95,703.15,702.15,702.8,9
20120301|2012-02-10 11:30,10,703,704.6,701.65,701.65,33
20120301|2012-02-10 12:00,10,703.1,703.8,702.5,703.8,33
20120301|2012-02-10 12:30,10,703.25,703.25,701.65,702,74
20120301|2012-02-10 13:00,10,701.6,702.8,701.55,702.7,17
20120301|2012-02-10 13:30,10,702.9,702.9,699.1,701.2,34
20120301|2012-02-10 14:30,10,701.8,705.2,701.8,705.2,26
20120301|2012-02-10 15:00,10,703.2,704.8,703.2,704.8,2
20120301|2012-02-10 15:30,10,704,704,703.5,703.5,3
20120301|2012-02-10 16:00,10,702.55,702.55,702.55,702.55,1
20120301|2012-02-12 17:00,13,704,705.9,703.05,704,18
20120301|2012-02-12 17:30,13,702,702,702,702,1
20120301|2012-02-12 18:00,13,703.85,704,703.85,704,10
20120301|2012-02-12 18:30,13,704,704,704,704,9
20120301|2012-02-12 19:00,13,704.55,704.55,704.55,704.55,1
20120301|2012-02-12 19:30,13,704.1,705.4,704,705.4,20
20120301|2012-02-12 20:00,13,704.85,706.2,704.85,706.2,20
20120301|2012-02-12 20:30,13,706.6,706.6,705.7,705.7,3
20120301|2012-02-12 21:00,13,705.4,705.4,705.4,705.4,1
20120301|2012-02-12 21:30,13,706.6,706.65,706.6,706.65,11
20120301|2012-02-12 22:00,13,706.65,706.65,705.65,705.65,2
20120301|2012-02-12 22:30,13,706.1,706.15,706.1,706.15,2
20120301|2012-02-12 23:00,13,706.6,706.65,706.2,706.65,6
20120301|2012-02-12 23:30,13,706.65,706.65,705.1,705.1,25
20120301|2012-02-13 00:00,13,705.6,705.6,705.5,705.5,3
20120301|2012-02-13 00:30,13,705.5,705.5,705,705,8
20120301|2012-02-13 01:00,13,705.1,706.65,705.1,705.9,15
20120301|2012-02-13 01:30,13,705.85,705.9,705.45,705.45,12
20120301|2012-02-13 02:00,13,705.1,705.55,705,705,28
20120301|2012-02-13 02:30,13,705.65,706.65,705.65,706.55,40
20120301|2012-02-13 03:00,13,705.95,705.95,703,703.75,75
20120301|2012-02-13 03:30,13,703.5,705,702.9,703,70
20120301|2012-02-13 04:00,13,703.1,704.5,703.05,703.9,30
20120301|2012-02-13 04:30,13,703.95,704.55,703.6,704.55,33
20120301|2012-02-13 05:00,13,704.85,705.8,703.45,703.45,62
20120301|2012-02-13 05:30,13,703.65,704,702.25,702.25,38
20120301|2012-02-13 06:00,13,702.35,702.9,701.05,702.55,107
20120301|2012-02-13 06:30,13,702.55,704.65,702.55,704.35,72
20120301|2012-02-13 07:00,13,704.65,705.2,702.6,704.35,87
20120301|2012-02-13 07:30,13,704.85,704.85,701.3,702.7,103
20120301|2012-02-13 08:00,13,703.15,703.8,700.35,702.55,155
20120301|2012-02-13 08:30,13,701.85,702.65,696,696.7,289
20120301|2012-02-13 09:00,13,696.55,699.25,696.55,698.9,223
20120301|2012-02-13 09:30,13,698.9,700.25,697.5,700.25,112
20120301|2012-02-13 10:00,13,699.55,702.3,699.55,701.1,128
20120301|2012-02-13 10:30,13,700,701.25,699.65,700,32
20120301|2012-02-13 11:00,13,699.95,700.1,697.8,699.35,80
20120301|2012-02-13 11:30,13,697.9,701.15,697.9,698.5,75
20120301|2012-02-13 12:00,13,698,698.55,697.2,697.5,78
20120301|2012-02-13 12:30,13,697.5,698.7,697.4,697.75,66
20120301|2012-02-13 13:00,13,698.05,698.5,697.9,697.9,8
20120301|2012-02-13 13:30,13,698.15,698.5,698.1,698.5,5
20120301|2012-02-13 14:00,13,698.35,698.35,697.5,697.5,2
20120301|2012-02-13 14:30,13,697.55,698.8,696.8,696.8,28
20120301|2012-02-13 15:30,13,697.2,697.2,697.2,697.2,1
20120301|2012-02-13 17:00,14,698.55,698.55,696.1,697,9
20120301|2012-02-13 17:30,14,698.5,698.5,697.7,697.7,12
20120301|2012-02-13 18:00,14,697.65,698.5,697.55,698.5,3
20120301|2012-02-13 18:30,14,698.1,698.1,698.05,698.05,2
20120301|2012-02-13 19:00,14,699,699,699,699,1
20120301|2012-02-13 19:30,14,699.05,699.05,698.25,698.25,3
20120301|2012-02-13 20:00,14,697.65,697.8,697.05,697.8,16
20120301|2012-02-13 20:30,14,698.45,698.5,697,697,12
20120301|2012-02-13 21:00,14,695,695.85,695,695.85,9
20120301|2012-02-13 21:30,14,696.05,696.05,696,696,2
20120301|2012-02-13 22:00,14,696,696,696,696,4
20120301|2012-02-13 22:30,14,696.25,696.25,695,695,4
20120301|2012-02-13 23:00,14,695.9,696,695.9,695.95,6
20120301|2012-02-13 23:30,14,696.1,696.1,696.1,696.1,1
20120301|2012-02-14 00:00,14,696.4,696.45,696.4,696.45,2
20120301|2012-02-14 00:30,14,695.55,696.05,695,695.6,25
20120301|2012-02-14 01:00,14,695.75,697.5,695.6,697.5,23
20120301|2012-02-14 01:30,14,697.2,700.5,697.1,699.05,37
20120301|2012-02-14 02:00,14,698.75,699.45,686.45,689.6,456
20120301|2012-02-14 02:30,14,689.95,692.3,688,690.5,202
20120301|2012-02-14 03:00,14,689.2,691.6,688,690.1,64
20120301|2012-02-14 03:30,14,689.15,690,688.25,689.2,48
20120301|2012-02-14 04:00,14,689.25,691.65,688.5,690.4,108
20120301|2012-02-14 04:30,14,689.85,691.8,689.4,690,72
20120301|2012-02-14 05:00,14,690.1,690.15,689.4,689.4,28
20120301|2012-02-14 05:30,14,689.85,692.6,689.85,692.6,50
20120301|2012-02-14 06:00,14,692.35,692.65,692.3,692.4,16
20120301|2012-02-14 06:30,14,691.8,691.8,687,688.15,43
20120301|2012-02-14 07:00,14,687.1,688.15,683.1,687.5,245
20120301|2012-02-14 07:30,14,687.45,687.6,684.7,686.65,228
20120301|2012-02-14 08:00,14,685.65,690.7,684.85,687.85,260
20120301|2012-02-14 08:30,14,687.65,689,685.4,685.95,72
20120301|2012-02-14 09:00,14,685.25,687.1,683.45,686.55,76
20120301|2012-02-14 09:30,14,686.75,689.15,684.05,688.75,198
20120301|2012-02-14 10:00,14,689.1,689.35,686.55,689.05,115
20120301|2012-02-14 10:30,14,688.65,690.1,688.45,688.7,69
20120301|2012-02-14 11:00,14,687.55,690.25,687.4,690.25,83
20120301|2012-02-14 11:30,14,689.65,690.45,686.8,687.1,92
20120301|2012-02-14 12:00,14,687.2,687.2,683.95,685.3,70
20120301|2012-02-14 12:30,14,685,685.5,685,685,20
20120301|2012-02-14 13:00,14,685,686,684.45,684.45,26
20120301|2012-02-14 13:30,14,684.7,685.45,684.7,684.95,10
20120301|2012-02-14 14:00,14,685.25,686.35,684.9,684.9,5
20120301|2012-02-14 14:30,14,685.6,687,685.6,686.95,6
20120301|2012-02-14 15:00,14,687.45,687.45,687.45,687.45,1
20120301|2012-02-14 15:30,14,688,688,688,688,1
20120301|2012-02-14 17:00,15,687.3,687.3,687.3,687.3,2
20120301|2012-02-14 17:30,15,686.15,686.15,686.15,686.15,2
20120301|2012-02-14 18:00,15,687.2,688,687.2,688,3
20120301|2012-02-14 18:30,15,686.9,688,686.9,687.95,14
20120301|2012-02-14 19:00,15,689,690,689,690,2
20120301|2012-02-14 20:00,15,690.35,690.35,690.35,690.35,1
20120301|2012-02-14 20:30,15,690.5,691,690.5,691,29
20120301|2012-02-14 21:00,15,691,691,691,691,2
20120301|2012-02-14 21:30,15,690.9,691,690.9,691,36
20120301|2012-02-14 23:00,15,692.2,692.2,692.2,692.2,1
20120301|2012-02-14 23:30,15,691.9,692.3,691.55,692.05,13
20120301|2012-02-15 00:00,15,692.6,693.55,692.4,692.5,15
20120301|2012-02-15 00:30,15,692.75,692.75,692.05,692.05,4
20120301|2012-02-15 01:00,15,692.05,692.05,688.15,689.9,48
20120301|2012-02-15 01:30,15,690.55,690.55,688.45,688.45,20
20120301|2012-02-15 02:00,15,689.1,691,689.1,690,25
20120301|2012-02-15 02:30,15,689.3,689.55,688,688.85,23
20120301|2012-02-15 03:00,15,689,689.75,687.9,689.75,5
20120301|2012-02-15 03:30,15,689.2,689.2,687.6,688,31
20120301|2012-02-15 04:00,15,687.1,687.1,683.8,683.8,37
20120301|2012-02-15 04:30,15,683.75,683.8,681.3,683.15,195
20120301|2012-02-15 05:00,15,683.15,685.1,682.8,684.45,72
20120301|2012-02-15 05:30,15,685.55,686.75,685,685,37
20120301|2012-02-15 06:00,15,685.55,691.2,685.55,691.2,110
20120301|2012-02-15 06:30,15,691.1,693.6,688.5,688.5,180
20120301|2012-02-15 07:00,15,689.75,692.15,685.95,692,155
20120301|2012-02-15 07:30,15,690.5,691.85,688.5,689.4,117
20120301|2012-02-15 08:00,15,688.55,693.25,688.4,693.2,257
20120301|2012-02-15 08:30,15,692.85,693.5,689.3,690,217
20120301|2012-02-15 09:00,15,690.1,690.1,681.85,685.65,221
20120301|2012-02-15 09:30,15,685.85,686.15,683.55,683.95,75
20120301|2012-02-15 10:00,15,684.2,685.05,682.65,684.85,119
20120301|2012-02-15 10:30,15,684.2,687.75,683.35,685.7,80
20120301|2012-02-15 11:00,15,685.35,685.35,684.25,684.75,11
20120301|2012-02-15 11:30,15,684.55,684.55,682.1,683.6,84
20120301|2012-02-15 12:00,15,684,685.85,683.55,685.25,64
20120301|2012-02-15 12:30,15,684.8,684.8,683.05,684.45,21
20120301|2012-02-15 13:00,15,683.1,683.1,681.8,682.9,78
20120301|2012-02-15 13:30,15,682.85,683.15,682,682.25,13
20120301|2012-02-15 14:00,15,682,682.5,681.7,682.45,18
20120301|2012-02-15 14:30,15,682.1,683.2,681.7,681.7,8
20120301|2012-02-15 15:00,15,683.7,684.1,683.7,684.1,5
20120301|2012-02-15 15:30,15,683,683,683,683,1
20120301|2012-02-15 16:00,15,682.4,682.4,682.3,682.4,6
20120301|2012-02-15 17:00,16,683.35,683.4,683.35,683.4,2
20120301|2012-02-15 17:30,16,683.7,683.7,683.7,683.7,5
20120301|2012-02-15 18:00,16,684.55,684.55,683,683,2
20120301|2012-02-15 18:30,16,682.8,684.8,682.8,684.8,4
20120301|2012-02-15 19:00,16,682.85,682.85,681.05,681.05,36
20120301|2012-02-15 19:30,16,681.15,682.5,681.15,682.5,5
20120301|2012-02-15 20:00,16,681.75,681.75,681.2,681.2,40
20120301|2012-02-15 20:30,16,681.2,681.9,681.2,681.9,11
20120301|2012-02-15 21:30,16,682.95,682.95,681.8,681.8,2
20120301|2012-02-15 22:00,16,683,683,683,683,8
20120301|2012-02-15 22:30,16,682,682.55,681.2,682.55,22
20120301|2012-02-15 23:00,16,682.7,683,682.7,683,4
20120301|2012-02-15 23:30,16,682.05,682.05,681.2,681.2,44
20120301|2012-02-16 00:00,16,681.65,683,681.2,681.2,48
20120301|2012-02-16 00:30,16,683.1,684.65,683.1,684.65,35
20120301|2012-02-16 01:00,16,684.1,685.75,683.85,683.85,71
20120301|2012-02-16 01:30,16,683.3,683.9,682.05,682.05,31
20120301|2012-02-16 02:00,16,681.35,683.35,680.3,680.3,62
20120301|2012-02-16 02:30,16,680.5,680.75,678,680.75,116
20120301|2012-02-16 03:00,16,681.4,681.4,677.75,678.35,38
20120301|2012-02-16 03:30,16,678.8,680.65,678,680.1,119
20120301|2012-02-16 04:00,16,680,681.05,680,681,31
20120301|2012-02-16 04:30,16,681,683.5,680.5,683.5,37
20120301|2012-02-16 05:00,16,683.5,683.55,681.9,683.5,41
20120301|2012-02-16 05:30,16,683,683,682.05,682.65,4
20120301|2012-02-16 06:00,16,682.8,684.05,682.8,683.65,26
20120301|2012-02-16 06:30,16,681.65,682,681.25,681.8,58
20120301|2012-02-16 07:00,16,682.25,682.55,678.85,679.8,97
20120301|2012-02-16 07:30,16,679.15,681.6,676.4,678,190
20120301|2012-02-16 08:00,16,678.9,687.65,678.9,686.3,282
20120301|2012-02-16 08:30,16,686.25,688.7,683.25,687.3,189
20120301|2012-02-16 09:00,16,687.75,690.75,687,689.4,178
20120301|2012-02-16 09:30,16,689.3,690.5,687.4,687.4,54
20120301|2012-02-16 10:00,16,688.5,694.3,688.35,691.9,186
20120301|2012-02-16 10:30,16,691.85,698.5,691.6,698.5,273
20120301|2012-02-16 11:00,16,698.7,698.8,694.8,695.4,168
20120301|2012-02-16 11:30,16,695,696.95,695,696.95,150
20120301|2012-02-16 12:00,16,696.95,698,696.3,697.45,48
20120301|2012-02-16 12:30,16,698,698.65,696,696.05,19
20120301|2012-02-16 13:00,16,696.95,698.15,696.55,697.5,20
20120301|2012-02-16 13:30,16,697.5,698.3,696.85,697.65,21
20120301|2012-02-16 14:00,16,697.85,697.9,697,697,5
20120301|2012-02-16 14:30,16,697.85,697.95,695.45,695.45,14
20120301|2012-02-16 15:30,16,695.5,695.5,695.5,695.5,1
20120301|2012-02-16 17:30,17,695.05,697,695.05,697,6
20120301|2012-02-16 18:00,17,696.95,698.8,696.95,698.5,13
20120301|2012-02-16 18:30,17,698.95,699,697.25,697.25,13
20120301|2012-02-16 19:00,17,697.85,699,697.8,699,19
20120301|2012-02-16 19:30,17,698.3,699,697.35,697.35,22
20120301|2012-02-16 20:00,17,697.4,697.4,697.4,697.4,2
20120301|2012-02-16 22:00,17,697.6,697.6,697.5,697.5,4
20120301|2012-02-16 22:30,17,697.5,697.5,697.5,697.5,2
20120301|2012-02-16 23:00,17,697.2,697.2,697.2,697.2,1
20120301|2012-02-16 23:30,17,697.7,698,697.45,698,10
20120301|2012-02-17 00:00,17,698.05,698.1,694,694.75,74
20120301|2012-02-17 00:30,17,693.6,694.05,693.6,694,9
20120301|2012-02-17 01:00,17,694,695.85,693.6,693.6,22
20120301|2012-02-17 01:30,17,693,695.1,692.6,694.25,87
20120301|2012-02-17 02:00,17,695.05,696.35,693.75,693.75,31
20120301|2012-02-17 02:30,17,693.4,693.4,691.35,693,72
20120301|2012-02-17 03:00,17,693.65,694.15,692.85,692.85,7
20120301|2012-02-17 03:30,17,693.3,696.1,693.3,696.1,83
20120301|2012-02-17 04:00,17,695.6,696.35,695,696,15
20120301|2012-02-17 04:30,17,696,696.6,695.75,695.75,18
20120301|2012-02-17 05:00,17,695.35,695.85,695,695.2,21
20120301|2012-02-17 05:30,17,695.3,695.3,694.15,695,10
20120301|2012-02-17 06:00,17,695.05,698.7,695.05,698.35,21
20120301|2012-02-17 06:30,17,698.7,698.7,697,697,14
20120301|2012-02-17 07:00,17,697,697,695.55,696.15,39
20120301|2012-02-17 07:30,17,696,697.65,695.35,695.7,12
20120301|2012-02-17 08:00,17,696,697.65,693.5,696.8,153
20120301|2012-02-17 08:30,17,696.7,697.15,692.2,693.1,110
20120301|2012-02-17 09:00,17,692.7,695.55,692.7,695.55,28
20120301|2012-02-17 09:30,17,694.45,694.95,692.95,693.45,20
20120301|2012-02-17 10:00,17,692.75,692.75,687.55,687.55,200
20120301|2012-02-17 10:30,17,687.25,689.45,685,688.85,126
20120301|2012-02-17 11:00,17,687.8,689.7,687.6,688.75,58
20120301|2012-02-17 11:30,17,688.3,688.8,687.45,688.15,86
20120301|2012-02-17 12:00,17,687.85,689,687.05,688,85
20120301|2012-02-17 12:30,17,688.65,689.15,687,687.05,22
20120301|2012-02-17 13:00,17,687.75,687.75,687.75,687.75,1
20120301|2012-02-17 13:30,17,688.25,688.25,686.65,686.65,7
20120301|2012-02-17 14:00,17,688.1,688.55,687.2,688.55,5
20120301|2012-02-17 14:30,17,687.65,687.65,685.5,685.5,17
20120301|2012-02-17 15:00,17,685.55,685.55,685.05,685.05,10
20120301|2012-02-17 15:30,17,685.25,685.25,685.25,685.25,1
20120301|2012-02-19 17:00,21,687.5,692,687.5,692,14
20120301|2012-02-19 17:30,21,692,693.05,692,693.05,4
20120301|2012-02-19 18:00,21,693.5,693.5,693,693,10
20120301|2012-02-19 18:30,21,692.8,694.3,692.4,694.2,14
20120301|2012-02-19 19:00,21,694.9,697.8,694.9,696.7,40
20120301|2012-02-19 20:30,21,695.35,696.8,695.35,696.2,12
20120301|2012-02-19 21:00,21,696.75,696.75,696.2,696.2,9
20120301|2012-02-19 22:00,21,694.8,696,694.15,694.2,7
20120301|2012-02-19 22:30,21,694.05,694.2,694,694,7
20120301|2012-02-19 23:00,21,694.7,694.7,694.7,694.7,1
20120301|2012-02-19 23:30,21,694,694,693.8,693.8,6
20120301|2012-02-20 00:00,21,693,693.95,692.65,693.2,39
20120301|2012-02-20 00:30,21,692.55,692.55,692.55,692.55,1
20120301|2012-02-20 01:00,21,693,693,690,690.5,14
20120301|2012-02-20 01:30,21,691.4,691.4,691.4,691.4,1
20120301|2012-02-20 02:00,21,690,690,688.1,690,25
20120301|2012-02-20 02:30,21,693.05,693.25,693,693,12
20120301|2012-02-20 03:00,21,692.55,695,692.55,693.7,31
20120301|2012-02-20 03:30,21,694.85,694.85,691.75,694,11
20120301|2012-02-20 04:00,21,693.95,694.2,693,694.2,16
20120301|2012-02-20 04:30,21,694.5,694.5,694,694.5,10
20120301|2012-02-20 05:00,21,695,696.25,694,695.4,31
20120301|2012-02-20 05:30,21,696.6,697.6,696.15,696.4,28
20120301|2012-02-20 06:00,21,696.4,696.4,694.8,694.8,8
20120301|2012-02-20 06:30,21,694.85,695.75,694.25,695.3,26
20120301|2012-02-20 07:00,21,695.5,695.75,694,694,14
20120301|2012-02-20 07:30,21,693.55,695.2,693,693.05,28
20120301|2012-02-20 08:00,21,693.05,696.05,693.05,695.75,31
20120301|2012-02-20 08:30,21,696.25,696.3,693.5,693.6,20
20120301|2012-02-20 09:00,21,694.8,697.2,694.8,696.3,30
20120301|2012-02-20 09:30,21,697.2,697.2,696.35,697,20
20120301|2012-02-20 10:00,21,696.95,696.95,696.05,696.05,6
20120301|2012-02-20 10:30,21,697.3,698,696.5,698,25
20120301|2012-02-20 11:00,21,698,699,695.75,699,38
20120301|2012-02-20 11:30,21,698,699,694.95,698.3,13
20120301|2012-02-20 12:00,21,695.85,695.85,695.85,695.85,1
20120301|2012-02-20 17:00,21,694.15,694.15,693.75,693.75,7
20120301|2012-02-20 18:00,21,695.15,695.15,695,695,4
20120301|2012-02-20 18:30,21,694.2,694.2,693.5,693.55,13
20120301|2012-02-20 19:00,21,695.85,695.85,695.3,695.3,2
20120301|2012-02-20 19:30,21,697.55,697.55,697.55,697.55,1
20120301|2012-02-20 20:00,21,695.5,695.5,695.5,695.5,4
20120301|2012-02-20 20:30,21,695.35,695.5,695.35,695.5,5
20120301|2012-02-20 21:00,21,693.6,693.6,693.6,693.6,5
20120301|2012-02-20 21:30,21,697,697.1,697,697.1,4
20120301|2012-02-20 22:00,21,696.2,697.5,696.2,697,5
20120301|2012-02-20 22:30,21,697.5,697.5,697.5,697.5,5
20120301|2012-02-20 23:30,21,697.45,699,697.45,699,43
20120301|2012-02-21 00:00,21,697.5,698.95,697.3,698.4,32
20120301|2012-02-21 00:30,21,698.85,698.9,698,698,4
20120301|2012-02-21 01:00,21,697.05,697.9,696.55,696.55,12
20120301|2012-02-21 01:30,21,696.55,699,696.55,699,94
20120301|2012-02-21 02:00,21,698.25,698.95,697.6,698.75,28
20120301|2012-02-21 02:30,21,698.85,699,698.4,698.65,59
20120301|2012-02-21 03:00,21,698.85,700.75,698.75,700.75,139
20120301|2012-02-21 03:30,21,700.75,703.1,699.3,699.55,93
20120301|2012-02-21 04:00,21,699.85,700.45,699.2,699.95,120
20120301|2012-02-21 04:30,21,700.1,701.8,700.1,701.35,79
20120301|2012-02-21 05:00,21,701.25,701.5,700,700,23
20120301|2012-02-21 05:30,21,700,701.6,700,701.6,24
20120301|2012-02-21 06:00,21,702.05,703.5,701.35,703.1,85
20120301|2012-02-21 06:30,21,704,705,703,703,82
20120301|2012-02-21 07:00,21,701.95,708,701.85,707,295
20120301|2012-02-21 07:30,21,706.85,708.65,706.85,707.4,447
20120301|2012-02-21 08:00,21,707.85,709.45,707.3,709,387
20120301|2012-02-21 08:30,21,709.5,711.65,706.5,707.5,592
20120301|2012-02-21 09:00,21,707.55,711,706.1,709.35,280
20120301|2012-02-21 09:30,21,709.4,711,709.4,709.95,163
20120301|2012-02-21 10:00,21,710.5,711.6,709.85,710.95,208
20120301|2012-02-21 10:30,21,711,711.75,708.2,711.05,244
20120301|2012-02-21 11:00,21,711.6,712.95,708.9,709.95,189
20120301|2012-02-21 11:30,21,709.95,711,709.55,711,264
20120301|2012-02-21 12:00,21,710.55,714.75,710.55,713.3,73
20120301|2012-02-21 12:30,21,712.65,713.6,711.6,711.6,29
20120301|2012-02-21 13:00,21,711.1,711.8,709.3,709.9,117
20120301|2012-02-21 13:30,21,710,710.45,709.9,710.2,9
20120301|2012-02-21 14:00,21,709.8,711.2,709.8,710.3,11
20120301|2012-02-21 14:30,21,710.65,710.9,710.05,710.1,16
20120301|2012-02-21 15:00,21,710.15,710.9,710.15,710.9,2
20120301|2012-02-21 16:00,21,710.1,710.1,710,710,6
20120301|2012-02-21 18:00,22,710.8,711,709.8,709.8,4
20120301|2012-02-21 18:30,22,709.8,712.3,709.8,712.25,11
20120301|2012-02-21 19:30,22,710.75,710.75,710.7,710.7,2
20120301|2012-02-21 20:00,22,710.75,710.75,710.75,710.75,5
20120301|2012-02-21 20:30,22,711.95,712.9,710.25,712.9,31
20120301|2012-02-21 21:30,22,712.6,713.45,712.6,713.45,4
20120301|2012-02-21 22:00,22,713.4,714.5,713.4,714.5,32
20120301|2012-02-21 22:30,22,713.95,713.95,713.5,713.65,5
20120301|2012-02-21 23:00,22,713.4,713.4,711.9,712.6,11
20120301|2012-02-21 23:30,22,713.4,713.4,711.35,711.35,15
20120301|2012-02-22 00:00,22,710.7,710.7,708.25,709.8,39
20120301|2012-02-22 00:30,22,709.8,710,709.8,710,3
20120301|2012-02-22 01:00,22,710.1,717,710.1,717,299
20120301|2012-02-22 01:30,22,715,717,713.7,713.7,101
20120301|2012-02-22 02:00,22,713.95,713.95,712.15,713.1,39
20120301|2012-02-22 02:30,22,712.1,712.6,710.8,710.8,44
20120301|2012-02-22 03:00,22,711.45,711.8,709.45,711.35,77
20120301|2012-02-22 03:30,22,711.25,712.4,709.95,711.35,88
20120301|2012-02-22 04:00,22,712.9,715,711.7,714.65,40
20120301|2012-02-22 04:30,22,714.85,717,714.85,716.6,127
20120301|2012-02-22 05:00,22,716.15,716.65,714.6,715.5,78
20120301|2012-02-22 05:30,22,715.05,715.85,714.7,715.3,11
20120301|2012-02-22 06:00,22,716,717.25,715.55,717.25,38
20120301|2012-02-22 06:30,22,716.55,716.85,713.25,713.25,94
20120301|2012-02-22 07:00,22,713,713.65,709.55,711.45,74
20120301|2012-02-22 07:30,22,711.1,713.7,710.9,713.1,169
20120301|2012-02-22 08:00,22,713.05,718.6,713.05,717.65,291
20120301|2012-02-22 08:30,22,717.65,721.85,717.65,718,429
20120301|2012-02-22 09:00,22,718.4,720,716.65,718.2,141
20120301|2012-02-22 09:30,22,718.35,720.1,716.65,720,128
20120301|2012-02-22 10:00,22,720.3,721.5,718.4,720.4,67
20120301|2012-02-22 10:30,22,721.5,721.75,718.1,718.4,121
20120301|2012-02-22 11:00,22,718.1,718.6,716.8,718.4,59
20120301|2012-02-22 11:30,22,718.05,718.9,717.15,717.3,100
20120301|2012-02-22 12:00,22,717.1,721.7,717.1,718.45,116
20120301|2012-02-22 12:30,22,720.05,720.05,719,719.85,46
20120301|2012-02-22 13:00,22,719.8,724.4,719.8,723,103
20120301|2012-02-22 13:30,22,723,723,721.25,721.5,23
20120301|2012-02-22 14:00,22,721.5,722.05,721.35,721.35,13
20120301|2012-02-22 14:30,22,722.2,724,721.95,724,56
20120301|2012-02-22 15:00,22,724,724,724,724,4
20120301|2012-02-22 15:30,22,724,724,724,724,4
20120301|2012-02-22 16:00,22,723.1,723.1,722,722,9
20120301|2012-02-22 17:00,23,720,720,719,720,4
20120301|2012-02-22 18:00,23,722.5,722.5,722.5,722.5,1
20120301|2012-02-22 18:30,23,723.85,724,723.3,724,4
20120301|2012-02-22 19:00,23,723.7,723.75,721.25,722,17
20120301|2012-02-22 19:30,23,721.05,721.05,720,720,16
20120301|2012-02-22 20:00,23,721.3,721.3,721.05,721.05,12
20120301|2012-02-22 20:30,23,721.9,721.9,721.9,721.9,1
20120301|2012-02-22 21:30,23,721.05,721.1,721.05,721.1,3
20120301|2012-02-22 22:00,23,719.9,720,719.85,720,10
20120301|2012-02-22 22:30,23,721.1,721.15,720,720,6
20120301|2012-02-22 23:00,23,719.95,721.15,719.95,721.15,2
20120301|2012-02-22 23:30,23,721,721,719.95,719.95,3
20120301|2012-02-23 00:00,23,720.05,720.05,720.05,720.05,1
20120301|2012-02-23 00:30,23,721,721.15,720,720,4
20120301|2012-02-23 01:00,23,720,720,720,720,1
20120301|2012-02-23 01:30,23,721.95,722,721.5,722,8
20120301|2012-02-23 02:00,23,721.85,725.85,721.05,724.05,316
20120301|2012-02-23 02:30,23,723.8,724.15,722.15,722.15,52
20120301|2012-02-23 03:00,23,722.1,723.5,721.6,723.5,30
20120301|2012-02-23 03:30,23,724,724.25,721.7,722,52
20120301|2012-02-23 04:00,23,721.7,721.7,718.15,720.4,57
20120301|2012-02-23 04:30,23,719.3,720.85,719.15,719.8,14
20120301|2012-02-23 05:00,23,720.35,720.35,718.5,719,19
20120301|2012-02-23 05:30,23,719,720,718.95,718.95,17
20120301|2012-02-23 06:00,23,719,720,718,718.95,44
20120301|2012-02-23 06:30,23,719.2,719.2,717.65,717.65,36
20120301|2012-02-23 07:00,23,718.2,721,718.2,720.95,51
20120301|2012-02-23 07:30,23,721,722.85,719.55,720.9,155
20120301|2012-02-23 08:00,23,720.6,722.1,717.5,718,251
20120301|2012-02-23 08:30,23,718,718.1,713.2,716.75,207
20120301|2012-02-23 09:00,23,716.8,719.65,716.75,719,136
20120301|2012-02-23 09:30,23,718.95,719.6,716.55,719.1,155
20120301|2012-02-23 10:00,23,718.35,719.8,716.9,719.25,51
20120301|2012-02-23 10:30,23,719.25,719.4,717.05,718.1,40
20120301|2012-02-23 11:00,23,717.9,719,716.1,719,35
20120301|2012-02-23 11:30,23,718.7,721.3,717.65,718.45,88
20120301|2012-02-23 12:00,23,719.1,720.1,718.8,719.35,66
20120301|2012-02-23 12:30,23,718.5,719.05,717.5,719.05,21
20120301|2012-02-23 13:00,23,718.5,720,718.5,720,9
20120301|2012-02-23 13:30,23,719.6,719.65,718.1,718.1,5
20120301|2012-02-23 14:00,23,716.55,716.55,716.55,716.55,1
20120301|2012-02-23 14:30,23,717.65,718.7,717.6,718.7,10
20120301|2012-02-23 15:00,23,718.7,718.7,718.7,718.7,1
20120301|2012-02-23 17:00,24,719,719,719,719,1
20120301|2012-02-23 18:00,24,716.35,716.35,714.2,715,5
20120301|2012-02-23 18:30,24,715.15,717.3,715,715,6
20120301|2012-02-23 19:00,24,715.35,715.35,714.05,714.05,8
20120301|2012-02-23 19:30,24,714.75,715,714.75,715,2
20120301|2012-02-23 20:00,24,714.1,715,714.1,715,2
20120301|2012-02-23 21:00,24,713.5,713.5,713.5,713.5,3
20120301|2012-02-23 21:30,24,714.75,714.8,714.75,714.8,6
20120301|2012-02-23 22:30,24,714.55,718.45,714.55,718.45,11
20120301|2012-02-24 00:00,24,717,717,715,715,26
20120301|2012-02-24 00:30,24,715,715,715,715,3
20120301|2012-02-24 01:00,24,715.25,716.1,715.1,715.1,7
20120301|2012-02-24 01:30,24,715.6,717.5,715.6,717.3,40
20120301|2012-02-24 02:00,24,717.85,718.55,717.5,718.55,17
20120301|2012-02-24 02:30,24,718.15,719,718.15,718.6,30
20120301|2012-02-24 03:00,24,718.6,720,718.35,720,27
20120301|2012-02-24 03:30,24,719.4,719.4,717,717.9,50
20120301|2012-02-24 04:00,24,718.1,718.35,716.55,716.55,24
20120301|2012-02-24 04:30,24,716.55,716.55,715,715.5,45
20120301|2012-02-24 05:00,24,715.5,717,715.15,716.9,22
20120301|2012-02-24 05:30,24,716.7,717.5,716.7,716.9,20
20120301|2012-02-24 06:00,24,717,717,710,710,133
20120301|2012-02-24 06:30,24,710.5,712.05,709.75,710.45,87
20120301|2012-02-24 07:00,24,710.5,712.65,710.5,712.55,42
20120301|2012-02-24 07:30,24,712.55,715.95,711.55,714.9,66
20120301|2012-02-24 08:00,24,714.85,715.55,710.2,712.3,115
20120301|2012-02-24 08:30,24,711.95,715.7,711.4,714.4,109
20120301|2012-02-24 09:00,24,714.85,717.1,713,713.1,62
20120301|2012-02-24 09:30,24,713.6,715,712.6,713,35
20120301|2012-02-24 10:00,24,713.5,715.85,713.5,715.05,67
20120301|2012-02-24 10:30,24,715.65,715.95,715.1,715.85,19
20120301|2012-02-24 11:00,24,715.55,716.65,714.35,714.55,59
20120301|2012-02-24 11:30,24,714.05,714.05,710.1,710.9,118
20120301|2012-02-24 12:00,24,710.1,710.6,708.5,709.85,65
20120301|2012-02-24 12:30,24,709.9,711.05,709.7,710.85,16
20120301|2012-02-24 13:00,24,711.1,711.1,710,710.5,55
20120301|2012-02-24 13:30,24,710.25,710.45,710.2,710.2,25
20120301|2012-02-24 14:00,24,711.1,711.1,710.3,710.95,8
20120301|2012-02-24 14:30,24,710.2,713.05,710.2,711.5,18
20120301|2012-02-24 15:00,24,711.5,711.5,711.5,711.5,1
20120301|2012-02-26 17:00,27,711.2,711.2,711.2,711.2,1
20120301|2012-02-26 17:30,27,712.7,712.7,712.65,712.65,2
20120301|2012-02-26 18:00,27,713.95,713.95,713.95,713.95,1
20120301|2012-02-26 18:30,27,713.4,714.5,713.4,714.5,5
20120301|2012-02-26 19:00,27,714.1,715.5,714.1,715.5,2
20120301|2012-02-26 19:30,27,715,715,714.2,714.2,7
20120301|2012-02-26 20:00,27,714.9,715.65,714.9,715.05,5
20120301|2012-02-26 20:30,27,713.5,713.5,713.5,713.5,2
20120301|2012-02-26 22:00,27,714.4,716.55,714.4,715.1,6
20120301|2012-02-26 22:30,27,714.35,714.8,714.3,714.75,4
20120301|2012-02-26 23:00,27,714.9,714.9,714.5,714.5,5
20120301|2012-02-27 00:00,27,711.05,712.45,711.05,712.45,2
20120301|2012-02-27 00:30,27,710.85,710.9,709.65,710.9,6
20120301|2012-02-27 01:00,27,709.85,713.4,709.85,713.4,22
20120301|2012-02-27 01:30,27,713.2,714,713.2,714,2
20120301|2012-02-27 02:00,27,712,712.4,710.05,712.4,32
20120301|2012-02-27 02:30,27,711.8,711.8,710.15,711.1,38
20120301|2012-02-27 03:00,27,710.45,713.45,710.1,711.05,18
20120301|2012-02-27 03:30,27,711,711,709.2,709.2,16
20120301|2012-02-27 04:00,27,708.25,708.25,707.35,707.35,2
20120301|2012-02-27 04:30,27,706.15,706.85,705.05,705.25,70
20120301|2012-02-27 05:00,27,706.05,707.95,706.05,707.95,3
20120301|2012-02-27 05:30,27,707.35,707.35,704.5,704.5,53
20120301|2012-02-27 06:00,27,704.5,705.4,704.5,705.1,6
20120301|2012-02-27 06:30,27,704.75,705.55,704.25,705.55,38
20120301|2012-02-27 07:00,27,705.25,706.95,705.25,706.6,20
20120301|2012-02-27 07:30,27,705.75,707.35,704.35,707.35,216
20120301|2012-02-27 08:00,27,707.35,709.75,707.35,708,34
20120301|2012-02-27 08:30,27,707.6,707.6,703.7,705,66
20120301|2012-02-27 09:00,27,704.65,706,703.95,705.15,75
20120301|2012-02-27 09:30,27,706,707.8,705.85,707.65,30
20120301|2012-02-27 10:00,27,707.5,708.8,707,707.5,10
20120301|2012-02-27 10:30,27,707.85,709,704.25,704.55,34
20120301|2012-02-27 11:00,27,706.1,706.1,704.55,704.55,11
20120301|2012-02-27 11:30,27,705.5,706.1,704.65,704.65,8
20120301|2012-02-27 12:00,27,705.05,705.95,704.65,705.8,16
20120301|2012-02-27 12:30,27,704.8,706.25,704.65,704.65,10
20120301|2012-02-27 13:00,27,705,705.9,704.55,704.55,33
20120301|2012-02-27 13:30,27,704.6,704.6,704.55,704.6,4
20120301|2012-02-27 14:00,27,704.5,704.5,702.75,702.75,9
20120301|2012-02-27 14:30,27,704.2,704.5,702.6,702.6,9
20120301|2012-02-27 15:00,27,702.9,703.75,702.5,703.75,10
20120301|2012-02-27 16:00,27,703.7,703.7,703.7,703.7,1
20120301|2012-02-27 17:00,28,699.7,703,699.7,703,2
20120301|2012-02-27 18:00,28,704.3,704.75,704.3,704.75,4
20120301|2012-02-27 18:30,28,704.1,704.1,704.1,704.1,1
20120301|2012-02-27 19:00,28,704.1,704.7,704.1,704.4,9
20120301|2012-02-27 19:30,28,703.5,704,702.5,704,8
20120301|2012-02-27 20:00,28,704.1,704.7,704.1,704.7,2
20120301|2012-02-27 20:30,28,703.6,703.65,703.6,703.6,6
20120301|2012-02-27 21:00,28,703.3,703.5,703.3,703.5,5
20120301|2012-02-27 22:30,28,703.55,703.55,703.5,703.55,11
20120301|2012-02-28 01:00,28,702.3,702.3,702.3,702.3,1
20120301|2012-02-28 01:30,28,702.05,702.05,702.05,702.05,1
20120301|2012-02-28 02:00,28,701.65,701.65,701.65,701.65,1
20120301|2012-02-28 03:00,28,708.15,710.1,708.15,710.1,4
20120301|2012-02-28 03:30,28,710.1,710.1,710.05,710.05,5
20120301|2012-02-28 04:00,28,708,708,708,708,6
20120301|2012-02-28 04:30,28,707.9,708.75,707.9,708.6,9
20120301|2012-02-28 05:30,28,708.6,708.6,708.55,708.55,2
20120301|2012-02-28 06:00,28,709.55,712,709.55,712,6
20120301|2012-02-28 06:30,28,711.5,711.5,711.5,711.5,1
20120301|2012-02-28 07:00,28,712.1,712.1,711.65,711.65,3
20120301|2012-02-28 07:30,28,709.9,709.9,709.9,709.9,1
20120301|2012-02-28 08:00,28,712,713,711.25,712,16
20120301|2012-02-28 08:30,28,711,711.3,709.5,711.2,26
20120301|2012-02-28 09:00,28,713.6,713.8,712.15,713.8,15
20120301|2012-02-28 09:30,28,715,715,714.85,714.9,9
20120301|2012-02-28 10:00,28,716.1,716.15,715.05,715.05,17
20120301|2012-02-28 10:30,28,713.85,717.7,713.8,717.7,4
20120301|2012-02-28 11:00,28,717.8,717.8,717.8,717.8,1
20120301|2012-02-28 11:30,28,721.2,721.2,719.3,720.9,11
20120301|2012-02-28 12:00,28,721.2,721.2,720.9,720.9,4
20120301|2012-02-28 12:30,28,720.5,720.5,720.5,720.5,2
20120301|2012-02-28 13:30,28,720.85,720.85,720.85,720.85,1
20120301|2012-02-28 14:00,28,720.15,720.15,719.9,719.9,10
20120301|2012-02-28 14:30,28,721.9,721.9,721.9,721.9,1
20120301|2012-02-28 15:30,28,720.85,720.85,720.85,720.85,1
20120301|2012-02-29 02:00,29,719.95,719.95,719.95,719.95,1
20120301|2012-02-29 07:30,29,718.8,719.65,718.35,719.3,7
20120301|2012-02-29 08:00,29,721.95,721.95,721.95,721.95,5
20120301|2012-02-29 09:00,29,718.75,718.75,716.5,716.5,2
20120301|2012-02-29 09:30,29,706.6,706.6,706.5,706.5,5
20120301|2012-02-29 10:30,29,702.95,704.95,702.55,704.95,8
20120301|2012-02-29 11:00,29,710,710,710,710,1
20120301|2012-02-29 11:30,29,710.7,710.7,709.5,709.5,10
20120301|2012-02-29 12:00,29,706.1,706.6,706.1,706.6,6
20120301|2012-02-29 14:00,29,703,703,703,703,1
20120301|2012-02-29 14:30,29,700,700,700,700,1
20120301|2012-03-02 07:30,2,714.55,714.55,714.55,714.55,1
20120301|2012-03-02 08:00,2,713,713,713,713,5
20120301|2012-03-02 09:00,2,714.65,714.65,714.65,714.65,3
20120301|2012-03-02 09:30,2,719.15,719.15,719.15,719.15,1
20120301|2012-03-05 05:30,5,707,707,707,707,18
20120301|2012-03-05 06:00,5,707,707,706.5,706.5,21
20120301|2012-03-05 07:30,5,706.7,706.7,706.5,706.5,4
20120301|2012-03-05 11:30,5,706,706,706,706,4
20120301|2012-03-06 04:00,6,685,685,685,685,2
20120301|2012-03-06 07:30,6,673.1,673.1,673.1,673.1,1
20120301|2012-03-06 09:30,6,678.75,678.75,678.75,678.75,1
20120301|2012-03-06 12:00,6,669.4,669.8,669.4,669.75,29
20120301|2012-03-06 14:30,6,665.2,665.2,665.2,665.2,1
20120301|2012-03-08 07:30,8,696.4,696.4,695.6,695.6,2
20120301|2012-03-08 09:00,8,689.9,689.9,688.7,688.7,13
20120301|2012-03-08 10:00,8,695.85,695.85,695.85,695.85,2
20120301|2012-03-08 11:00,8,691.5,691.5,691.5,691.5,1
20120301|2012-03-08 12:30,8,702,702,702,702,1
20120301|2012-03-09 01:00,9,702.5,702.5,702.5,702.5,1
20120301|2012-03-11 21:30,12,703.55,703.55,703.55,703.55,1
20120301|2012-03-11 23:30,12,704,704,704,704,1
20120301|2012-03-15 07:30,15,689.55,695.75,689,695.75,12
20120301|2012-03-15 09:00,15,693.75,694.2,693.75,694.2,5
20120301|2012-03-22 08:00,22,663,663,661.3,661.3,4
20120301|2012-03-22 08:30,22,660.65,660.85,660.65,660.85,2
20120301|2012-03-23 04:30,23,659.6,659.65,659.6,659.65,2
20120301|2012-03-25 20:00,26,662.15,662.15,662.15,662.15,1
20120301|2012-03-26 09:00,26,664.55,664.55,664.55,664.55,1
20120301|2012-03-27 09:30,27,660,660,660,660,5
20120301|2012-03-27 11:30,27,661,661,661,661,1
20120301|2012-03-27 13:30,27,657.1,657.1,657,657,4
20120401|2012-02-17 07:30,17,705.95,705.95,705.95,705.95,1
20120401|2012-02-17 14:00,17,685.2,685.2,685.2,685.2,1
20120401|2012-02-22 05:30,22,724.15,724.15,724.15,724.15,1
20120401|2012-02-28 12:30,28,717.2,717.2,717.2,717.2,1
20120401|2012-03-06 04:00,6,690,690,690,690,2
20120401|2012-03-06 07:00,6,682.9,682.9,682.9,682.9,1
20120401|2012-03-15 11:30,15,705,705,705,705,1
20120401|2012-03-15 12:00,15,705,705,705,705,1
20120401|2012-03-21 08:00,21,688.9,688.9,685.5,685.5,3
20120401|2012-03-21 11:00,21,693.75,693.75,693.5,693.5,2
20120401|2012-03-21 11:30,21,692.55,692.55,692.55,692.55,1
20120401|2012-03-27 04:00,27,668.1,668.1,668.1,668.1,1
20120401|2012-03-27 09:30,27,663,663,663,663,1
20120401|2012-03-27 11:30,27,663,663,663,663,2
20120401|2012-03-28 08:30,28,644.8,644.8,644.7,644.7,3
20120501|2012-03-14 13:30,14,685,685,683.25,683.25,4
20120501|2012-03-15 13:00,15,707.85,708,707.85,707.9,4
20120501|2012-03-15 13:30,15,716.7,716.85,716.7,716.85,2
20120501|2012-03-23 04:00,23,670.9,670.9,670.9,670.9,1
20120501|2012-03-23 06:00,23,658.8,658.8,658.8,658.8,1
20120601|2011-08-04 11:00,4,756.35,756.35,756.35,756.35,1
20120601|2011-08-04 11:30,4,746.2,746.2,746.2,746.2,1
20120601|2011-09-06 02:00,6,773.45,773.6,773.45,773.6,2
20120601|2011-09-06 02:30,6,773.55,773.55,773.55,773.55,1
20120601|2011-09-06 08:30,6,764.1,764.1,763.15,763.15,2
20120601|2011-09-19 09:00,19,717.2,717.2,717.2,717.2,1
20120601|2011-10-03 09:30,3,593.5,593.5,593.5,593.5,3
20120601|2011-10-03 12:30,3,591.5,591.5,591.5,591.5,1
20120601|2011-10-17 10:00,17,624.5,624.5,624.5,624.5,1
20120601|2011-10-25 11:30,25,653,653,653,653,1
20120601|2011-11-07 10:30,7,663.5,663.5,663.5,663.5,2
20120601|2011-11-07 11:00,7,662.7,662.7,662.7,662.7,1
20120601|2011-11-09 14:30,9,651,651,651,651,1
20120601|2011-11-18 09:30,18,613,613,613,613,1
20120601|2011-11-23 04:30,23,591,591,591,591,1
20120601|2011-11-28 03:00,28,595.75,595.75,595.75,595.75,5
20120601|2011-11-28 10:30,28,587.1,587.1,587.1,587.1,1
20120601|2011-11-28 13:30,28,585.2,585.2,585.2,585.2,2
20120601|2011-11-28 19:30,29,583.25,583.25,583.25,583.25,1
20120601|2011-11-28 21:30,29,584.9,584.9,584.9,584.9,1
20120601|2011-11-29 12:30,29,590.3,590.3,590.3,590.3,1
20120601|2011-11-30 11:30,30,613.35,613.75,613.35,613.75,3
20120601|2011-11-30 12:00,30,614,614,614,614,1
20120601|2011-12-01 07:00,1,635.5,635.5,635.5,635.5,1
20120601|2011-12-02 07:00,2,655.3,655.3,655.3,655.3,1
20120601|2011-12-04 21:00,5,648.7,648.7,648.7,648.7,2
20120601|2011-12-05 14:00,5,636.05,636.05,634.85,634.85,2
20120601|2011-12-06 01:00,6,635.3,635.3,635.3,635.3,1
20120601|2011-12-06 02:30,6,642.8,642.8,642.8,642.8,1
20120601|2011-12-06 10:00,6,657.75,657.75,657.75,657.75,1
20120601|2011-12-06 10:30,6,659.85,659.85,659.85,659.85,1
20120601|2011-12-06 13:00,6,669.75,669.75,669.75,669.75,1
20120601|2011-12-06 15:00,6,673.7,673.7,673.7,673.7,1
20120601|2011-12-07 07:00,7,678.4,678.4,678.4,678.4,1
20120601|2011-12-07 10:00,7,686.8,686.8,686.1,686.25,3
20120601|2011-12-07 10:30,7,687.55,687.55,687.55,687.55,1
20120601|2011-12-07 11:00,7,687.8,687.8,687.8,687.8,1
20120601|2011-12-08 07:30,8,678.35,678.35,678.35,678.35,1
20120601|2011-12-08 08:30,8,676.95,676.95,676.95,676.95,1
20120601|2011-12-08 10:00,8,668.05,668.05,668.05,668.05,1
20120601|2011-12-08 10:30,8,668.15,668.8,668.15,668.8,2
20120601|2011-12-08 13:00,8,675.75,675.75,675.7,675.7,3
20120601|2011-12-08 20:30,9,675.15,675.15,675.15,675.15,1
20120601|2011-12-09 08:00,9,674.6,674.6,674.6,674.6,1
20120601|2011-12-09 08:30,9,673.35,675.75,673.35,675.75,2
20120601|2011-12-09 09:00,9,678.15,678.15,678.15,678.15,1
20120601|2011-12-09 09:30,9,680.45,680.45,680.45,680.45,1
20120601|2011-12-09 10:30,9,684.95,684.95,684.95,684.95,1
20120601|2011-12-12 08:00,12,666,666,666,666,10
20120601|2011-12-12 08:30,12,664,664,664,664,5
20120601|2011-12-12 10:00,12,659.2,659.2,659.2,659.2,1
20120601|2011-12-12 11:00,12,659.4,659.4,659.4,659.4,1
20120601|2011-12-13 13:30,13,652,652,652,652,5
20120601|2011-12-13 15:00,13,646.3,646.3,646.3,646.3,1
20120601|2011-12-14 07:00,14,631.2,631.2,631.2,631.2,1
20120601|2011-12-14 08:30,14,614,617.65,614,616.05,5
20120601|2011-12-14 15:30,14,620.75,620.75,620.75,620.75,2
20120601|2011-12-15 08:30,15,625.75,625.75,625.75,625.75,1
20120601|2011-12-15 10:00,15,617.9,617.9,617.9,617.9,1
20120601|2011-12-19 11:30,19,623,623,623,623,1
20120601|2011-12-21 10:30,21,634.45,634.45,634.45,634.45,2
20120601|2011-12-22 11:30,22,658.4,658.4,658.4,658.4,5
20120601|2011-12-22 12:00,22,656.3,657,656.3,657,14
20120601|2011-12-23 03:30,23,656.8,656.8,656.8,656.8,1
20120601|2011-12-23 07:30,23,656.7,656.7,656.6,656.6,2
20120601|2011-12-23 10:30,23,667.3,668.25,667.3,668.25,10
20120601|2011-12-23 11:00,23,666.25,666.25,666.25,666.25,1
20120601|2011-12-27 09:00,27,662,662,662,662,1
20120601|2011-12-27 11:30,27,665,666.5,665,666.5,5
20120601|2011-12-27 12:00,27,669,670.1,669,670,5
20120601|2011-12-28 01:00,28,666.7,666.7,666.7,666.7,1
20120601|2011-12-28 10:30,28,641.1,645.5,641.1,645.5,5
20120601|2011-12-28 11:30,28,644.45,652,644.45,652,8
20120601|2011-12-28 12:00,28,652,652,651.05,651.05,3
20120601|2011-12-28 13:30,28,644.15,644.15,644.15,644.15,1
20120601|2011-12-29 10:00,29,628,628,628,628,2
20120601|2011-12-29 11:30,29,626.3,626.3,624,624,8
20120601|2011-12-29 12:00,29,626,626,626,626,3
20120601|2011-12-30 11:30,30,657.05,657.6,656.7,657.5,10
20120601|2012-01-03 09:00,3,668.8,668.8,668.8,668.8,1
20120601|2012-01-03 11:00,3,668.7,668.7,665.75,665.75,2
20120601|2012-01-03 11:30,3,663,666.5,663,666.1,13
20120601|2012-01-03 12:00,3,666.3,666.3,665.15,665.15,2
20120601|2012-01-05 08:30,5,645.45,645.45,644,644,2
20120601|2012-01-05 11:00,5,641.8,641.8,641.8,641.8,1
20120601|2012-01-06 02:30,6,643.45,643.45,643.45,643.45,1
20120601|2012-01-06 10:30,6,625,625,625,625,1
20120601|2012-01-06 11:00,6,620.5,620.5,620.5,620.5,1
20120601|2012-01-11 18:00,12,646.85,646.85,646.85,646.85,1
20120601|2012-01-12 04:30,12,647.75,647.95,647.75,647.95,2
20120601|2012-01-12 06:30,12,647,647,647,647,1
20120601|2012-01-17 06:00,17,665.2,665.2,665.2,665.2,1
20120601|2012-01-18 13:00,18,666.7,666.7,666.7,666.7,1
20120601|2012-01-19 08:30,19,682,682,682,682,1
20120601|2012-01-19 10:00,19,679.75,679.75,679.75,679.75,1
20120601|2012-01-19 12:30,19,680,680,680,680,1
20120601|2012-01-19 20:00,20,674.05,674.05,674.05,674.05,1
20120601|2012-01-23 05:30,23,684.3,684.3,684.3,684.3,1
20120601|2012-01-23 09:00,23,687.05,687.1,687.05,687.1,2
20120601|2012-01-23 10:00,23,684.65,684.65,684.65,684.65,1
20120601|2012-01-25 06:30,25,673,673,673,673,1
20120601|2012-01-25 11:30,25,692,692,691.4,691.4,4
20120601|2012-01-25 12:00,25,695.85,695.85,695.85,695.85,1
20120601|2012-01-25 20:30,26,697.8,697.8,697.8,697.8,1
20120601|2012-01-26 08:30,26,702.35,702.35,702.35,702.35,1
20120601|2012-01-26 09:00,26,701.75,701.75,699.25,699.25,3
20120601|2012-01-26 11:30,26,696,696,696,696,1
20120601|2012-01-27 01:00,27,689,689,689,689,2
20120601|2012-01-27 07:30,27,691,691,685,685,4
20120601|2012-01-30 08:00,30,687.85,687.85,687.75,687.75,2
20120601|2012-01-30 08:30,30,690,690,690,690,2
20120601|2012-01-30 09:30,30,690.1,690.1,690.1,690.1,1
20120601|2012-01-30 11:30,30,689.75,689.75,689.75,689.75,1
20120601|2012-01-31 09:30,31,690.3,690.3,690.3,690.3,1
20120601|2012-01-31 11:30,31,688,688.6,687.85,688.6,8
20120601|2012-01-31 12:00,31,688.05,688.05,688.05,688.05,1
20120601|2012-01-31 20:30,1,686.4,686.4,686.4,686.4,1
20120601|2012-02-01 01:30,1,690.15,690.15,690.15,690.15,2
20120601|2012-02-01 08:00,1,698.05,698.05,698.05,698.05,1
20120601|2012-02-01 11:30,1,699.15,699.15,699.15,699.15,1
20120601|2012-02-01 12:00,1,698.3,698.7,698.3,698.7,2
20120601|2012-02-01 14:00,1,700.65,700.65,700.65,700.65,2
20120601|2012-02-01 18:00,2,699.7,699.7,699.7,699.7,1
20120601|2012-02-02 01:30,2,700.3,700.3,700.3,700.3,1
20120601|2012-02-02 07:30,2,701.05,701.05,701.05,701.05,1
20120601|2012-02-02 08:30,2,704.15,704.5,704.15,704.5,3
20120601|2012-02-02 09:00,2,706.2,706.25,706.2,706.25,2
20120601|2012-02-02 09:30,2,705.75,708,705.75,708,2
20120601|2012-02-02 10:00,2,708,708,708,708,1
20120601|2012-02-02 11:30,2,707.65,709.3,707.65,709.3,4
20120601|2012-02-02 12:30,2,709.1,709.7,709.1,709.7,2
20120601|2012-02-02 14:30,2,710.15,710.15,710.15,710.15,1
20120601|2012-02-02 15:00,2,710.05,710.05,710.05,710.05,1
20120601|2012-02-02 20:00,3,716.75,716.75,716.75,716.75,1
20120601|2012-02-02 21:00,3,715.5,715.5,715.5,715.5,1
20120601|2012-02-02 23:30,3,716.7,716.7,716.7,716.7,1
20120601|2012-02-03 01:00,3,714.7,714.7,714.7,714.7,1
20120601|2012-02-03 01:30,3,714.4,714.4,714.4,714.4,1
20120601|2012-02-03 03:00,3,712.75,712.75,712.75,712.75,1
20120601|2012-02-03 06:00,3,710,710,710,710,2
20120601|2012-02-03 08:00,3,712.75,712.75,712.75,712.75,5
20120601|2012-02-03 09:00,3,706.65,710.7,706.65,710.7,3
20120601|2012-02-03 11:00,3,709.3,709.3,709.3,709.3,6
20120601|2012-02-03 14:30,3,706.8,706.8,706.8,706.8,1
20120601|2012-02-03 15:30,3,708,708,708,708,1
20120601|2012-02-06 02:30,6,701.05,701.1,701.05,701.1,3
20120601|2012-02-06 04:00,6,696.8,697.7,696.8,697.7,2
20120601|2012-02-06 07:30,6,699.3,699.5,699.3,699.5,2
20120601|2012-02-06 09:00,6,702.15,702.15,702.15,702.15,1
20120601|2012-02-06 10:30,6,704.75,706.9,704.75,706.9,2
20120601|2012-02-06 11:00,6,706.4,706.4,706.4,706.4,1
20120601|2012-02-06 12:00,6,707.5,707.5,707.5,707.5,1
20120601|2012-02-06 23:30,7,707.55,707.55,707.55,707.55,1
20120601|2012-02-07 03:00,7,704.25,704.55,704.25,704.55,5
20120601|2012-02-07 03:30,7,705.65,705.65,704.55,704.55,9
20120601|2012-02-07 05:00,7,700,700.2,699.65,700.15,5
20120601|2012-02-07 07:30,7,699.4,702.6,699.4,702.6,13
20120601|2012-02-07 08:00,7,702.5,703.75,702.5,703.75,6
20120601|2012-02-07 10:00,7,708.8,708.8,708.8,708.8,1
20120601|2012-02-07 10:30,7,707.7,707.7,707.7,707.7,1
20120601|2012-02-07 11:00,7,709.95,709.95,709.95,709.95,1
20120601|2012-02-07 11:30,7,710.6,710.9,710.6,710.9,4
20120601|2012-02-07 12:00,7,710.8,710.8,709.9,710.8,8
20120601|2012-02-07 12:30,7,711,711,711,711,1
20120601|2012-02-07 20:00,8,713.55,713.55,713.55,713.55,1
20120601|2012-02-08 04:00,8,707.15,707.15,707.15,707.15,1
20120601|2012-02-08 06:30,8,710.4,710.4,710.4,710.4,1
20120601|2012-02-08 08:00,8,710,711.15,710,711.1,4
20120601|2012-02-08 09:30,8,710.6,712.9,710.6,712.9,2
20120601|2012-02-08 10:00,8,709.75,710.85,709.75,710.85,2
20120601|2012-02-08 10:30,8,713,713,713,713,1
20120601|2012-02-08 11:30,8,717.8,717.8,717.55,717.55,5
20120601|2012-02-08 12:00,8,715,715,715,715,2
20120601|2012-02-08 20:30,9,717.7,717.7,717.7,717.7,1
20120601|2012-02-09 02:30,9,720.2,720.2,720.2,720.2,1
20120601|2012-02-09 08:30,9,718,719.4,716.1,719.4,16
20120601|2012-02-09 10:00,9,718.35,718.35,718.35,718.35,1
20120601|2012-02-09 11:30,9,713.25,713.25,713,713,3
20120601|2012-02-09 14:00,9,709.9,709.9,709.9,709.9,1
20120601|2012-02-10 00:30,10,709.7,709.7,709.25,709.25,5
20120601|2012-02-10 02:30,10,705,705,705,705,1
20120601|2012-02-10 05:00,10,703.95,703.95,703.95,703.95,1
20120601|2012-02-10 06:00,10,699,699,699,699,1
20120601|2012-02-10 06:30,10,701.55,701.55,701.55,701.55,1
20120601|2012-02-10 07:30,10,698.8,699,698.8,699,7
20120601|2012-02-10 09:30,10,704,704,704,704,1
20120601|2012-02-10 10:00,10,705.25,705.25,705.25,705.25,4
20120601|2012-02-10 11:30,10,704.5,704.5,704.5,704.5,1
20120601|2012-02-12 17:00,13,704.8,704.8,704.8,704.8,1
20120601|2012-02-12 22:00,13,707.35,707.35,707.35,707.35,1
20120601|2012-02-13 00:30,13,707.25,707.25,707.25,707.25,2
20120601|2012-02-13 01:00,13,708,708,708,708,1
20120601|2012-02-13 02:00,13,706.75,706.75,706.75,706.75,1
20120601|2012-02-13 02:30,13,708,708.45,708,708.45,3
20120601|2012-02-13 03:00,13,705.95,705.95,705.95,705.95,1
20120601|2012-02-13 08:00,13,704.8,705,704.8,705,4
20120601|2012-02-13 08:30,13,702,702,698.85,698.85,9
20120601|2012-02-13 10:00,13,703.75,703.75,703.3,703.3,2
20120601|2012-02-13 10:30,13,702.55,702.55,701.75,701.8,6
20120601|2012-02-13 11:30,13,699.65,699.65,699.55,699.55,2
20120601|2012-02-13 14:00,13,699.05,699.05,699.05,699.05,1
20120601|2012-02-13 14:30,13,699,699,699,699,6
20120601|2012-02-13 18:00,14,699.2,699.2,699.2,699.2,1
20120601|2012-02-13 22:30,14,698,698,698,698,1
20120601|2012-02-13 23:00,14,698,698,698,698,1
20120601|2012-02-14 01:30,14,698.85,700.65,698.85,700.65,3
20120601|2012-02-14 02:00,14,701.15,701.15,689.1,689.1,13
20120601|2012-02-14 02:30,14,691.7,693.5,690,690.1,18
20120601|2012-02-14 03:00,14,690.2,690.2,690.2,690.2,1
20120601|2012-02-14 03:30,14,690.9,690.9,690.9,690.9,1
20120601|2012-02-14 04:00,14,690.95,693.2,690.95,692.35,4
20120601|2012-02-14 04:30,14,691.55,693.25,691.1,691.9,9
20120601|2012-02-14 05:00,14,691.65,691.65,691.65,691.65,1
20120601|2012-02-14 06:30,14,689.8,689.8,689.8,689.8,1
20120601|2012-02-14 07:00,14,689.65,689.65,688,688,5
20120601|2012-02-14 07:30,14,689.2,689.2,686.95,688.2,20
20120601|2012-02-14 08:00,14,688.55,690.15,688.55,690.15,4
20120601|2012-02-14 08:30,14,688.65,689.05,687.75,687.75,5
20120601|2012-02-14 09:00,14,687.05,687.2,687.05,687.2,2
20120601|2012-02-14 09:30,14,686.75,686.75,685.85,685.85,2
20120601|2012-02-14 10:00,14,689.2,689.2,689,689,3
20120601|2012-02-14 10:30,14,691.4,691.4,690.75,690.75,2
20120601|2012-02-14 11:00,14,689.65,689.65,689.65,689.65,1
20120601|2012-02-14 11:30,14,689.75,691.25,688.8,688.8,17
20120601|2012-02-14 12:00,14,686.8,686.8,686.75,686.75,2
20120601|2012-02-14 13:30,14,686.6,686.6,686.6,686.6,3
20120601|2012-02-14 17:00,15,688.95,688.95,688.95,688.95,2
20120601|2012-02-14 20:00,15,692,692,692,692,1
20120601|2012-02-15 00:00,15,694.4,694.4,694.4,694.4,2
20120601|2012-02-15 00:30,15,693.8,693.8,693.8,693.8,2
20120601|2012-02-15 01:00,15,693,693,691.5,691.5,4
20120601|2012-02-15 01:30,15,692.2,692.2,690.25,690.25,7
20120601|2012-02-15 02:00,15,691.95,691.95,691.95,691.95,1
20120601|2012-02-15 02:30,15,690.6,690.6,690.6,690.6,3
20120601|2012-02-15 04:00,15,688,688,688,688,1
20120601|2012-02-15 04:30,15,683.35,683.35,683.2,683.2,2
20120601|2012-02-15 05:00,15,685.5,685.5,685.5,685.5,3
20120601|2012-02-15 06:30,15,692.85,694.3,692.3,694.3,5
20120601|2012-02-15 07:00,15,692.25,692.3,687.6,690.7,6
20120601|2012-02-15 07:30,15,693.35,693.35,692.95,692.95,18
20120601|2012-02-15 08:00,15,690.9,694.9,690.9,694.85,8
20120601|2012-02-15 08:30,15,694,694,691.7,691.7,12
20120601|2012-02-15 09:00,15,687,687,685,685.65,12
20120601|2012-02-15 09:30,15,687.75,687.75,685.9,686.25,4
20120601|2012-02-15 10:00,15,686.1,686.25,685.3,685.4,24
20120601|2012-02-15 10:30,15,685.05,688.9,685.05,688.9,4
20120601|2012-02-15 11:00,15,686.2,686.2,686.2,686.2,1
20120601|2012-02-15 11:30,15,685.3,685.3,683.75,685.25,12
20120601|2012-02-15 12:00,15,685.65,687.5,685.25,686.9,15
20120601|2012-02-15 13:30,15,684.65,684.85,684.65,684.85,3
20120601|2012-02-15 14:00,15,683.4,683.4,683.4,683.4,4
20120601|2012-02-15 15:00,15,685.4,685.7,685.4,685.7,3
20120601|2012-02-15 17:30,16,685.3,685.3,685.3,685.3,4
20120601|2012-02-15 19:00,16,683,683,683,683,3
20120601|2012-02-16 02:00,16,684.15,684.15,684.15,684.15,1
20120601|2012-02-16 02:30,16,682.1,682.1,681.5,681.85,3
20120601|2012-02-16 03:00,16,680.2,680.2,680.2,680.2,2
20120601|2012-02-16 03:30,16,681.1,681.1,681,681,2
20120601|2012-02-16 04:00,16,682.25,682.25,682.25,682.25,1
20120601|2012-02-16 05:00,16,684.1,684.1,684.1,684.1,1
20120601|2012-02-16 06:30,16,682.95,682.95,682.95,682.95,1
20120601|2012-02-16 07:30,16,679.8,683.25,679,679,32
20120601|2012-02-16 08:00,16,688,688,688,688,1
20120601|2012-02-16 08:30,16,688.3,688.3,688.3,688.3,1
20120601|2012-02-16 09:00,16,692,692,692,692,1
20120601|2012-02-16 10:00,16,691.3,696,691.3,694.55,11
20120601|2012-02-16 10:30,16,696.6,700.25,695.9,700.25,24
20120601|2012-02-16 11:00,16,700.55,700.55,696.5,696.5,34
20120601|2012-02-16 11:30,16,697.75,698.65,697.75,698.5,7
20120601|2012-02-16 12:00,16,699.7,699.7,699.7,699.7,1
20120601|2012-02-16 13:00,16,698.7,699.9,698.7,699.9,2
20120601|2012-02-16 13:30,16,699.6,700.05,699.35,699.4,6
20120601|2012-02-16 14:30,16,699.7,699.7,699.7,699.7,1
20120601|2012-02-16 17:30,17,696.75,698.3,696.75,698.3,4
20120601|2012-02-16 18:00,17,699.05,699.05,699.05,699.05,1
20120601|2012-02-16 23:30,17,699.5,699.75,699.5,699.75,6
20120601|2012-02-17 00:00,17,698.3,698.3,696,696,2
20120601|2012-02-17 01:00,17,696.35,696.4,695.85,695.85,3
20120601|2012-02-17 01:30,17,694.75,694.75,694.55,694.75,5
20120601|2012-02-17 02:00,17,698.1,698.1,696.5,696.5,8
20120601|2012-02-17 02:30,17,693.85,693.85,693.85,693.85,1
20120601|2012-02-17 03:00,17,695.65,695.65,695.65,695.65,1
20120601|2012-02-17 03:30,17,695.15,695.15,695.15,695.15,1
20120601|2012-02-17 04:30,17,697.7,697.7,697.7,697.7,1
20120601|2012-02-17 05:00,17,696.8,696.8,696.7,696.7,4
20120601|2012-02-17 07:30,17,697.75,697.75,697.65,697.65,2
20120601|2012-02-17 08:00,17,697.85,699.4,697.3,698.55,16
20120601|2012-02-17 08:30,17,696.3,696.3,695.15,695.15,2
20120601|2012-02-17 09:00,17,695,696.6,695,696.6,2
20120601|2012-02-17 09:30,17,696.35,696.4,695.7,695.8,5
20120601|2012-02-17 10:00,17,694.05,694.05,689.3,689.3,14
20120601|2012-02-17 10:30,17,689.05,689.05,687.45,688.95,7
20120601|2012-02-17 11:00,17,689.55,690.65,689.5,689.6,4
20120601|2012-02-17 11:30,17,690.1,690.4,689.95,689.95,3
20120601|2012-02-17 12:30,17,690.05,690.05,690.05,690.05,2
20120601|2012-02-17 13:30,17,690.05,690.05,690.05,690.05,1
20120601|2012-02-17 15:30,17,686.95,686.95,686.95,686.95,1
20120601|2012-02-19 17:00,21,691,693.7,691,693.7,6
20120601|2012-02-19 18:00,21,695,695.05,695,695,4
20120601|2012-02-19 18:30,21,694.5,696,694.5,696,4
20120601|2012-02-19 19:00,21,697.65,698.75,697.65,698.75,2
20120601|2012-02-19 20:30,21,698,698,698,698,10
20120601|2012-02-19 21:00,21,698,698,698,698,5
20120601|2012-02-19 23:30,21,695.75,695.75,695.75,695.75,1
20120601|2012-02-20 01:00,21,694.7,694.7,692.7,692.7,4
20120601|2012-02-20 02:00,21,691.8,691.8,691.8,691.8,2
20120601|2012-02-20 03:00,21,695.05,696.5,695.05,696.5,2
20120601|2012-02-20 05:00,21,696.4,696.4,695.7,695.7,5
20120601|2012-02-20 06:30,21,695.95,695.95,695.95,695.95,1
20120601|2012-02-20 07:30,21,695.2,695.2,695.2,695.2,9
20120601|2012-02-20 08:00,21,697.2,697.2,697.2,697.2,1
20120601|2012-02-20 09:00,21,696.45,696.5,696.45,696.5,4
20120601|2012-02-20 10:00,21,698.5,698.5,698.2,698.2,3
20120601|2012-02-20 10:30,21,699.2,699.75,699.05,699.75,9
20120601|2012-02-20 11:00,21,700.65,700.65,700.65,700.65,1
20120601|2012-02-20 11:30,21,700.7,700.7,696.7,700,6
20120601|2012-02-20 20:30,21,697.05,697.05,697.05,697.05,1
20120601|2012-02-21 00:00,21,699.25,699.25,699.25,699.25,1
20120601|2012-02-21 00:30,21,700.6,700.65,700.6,700.65,2
20120601|2012-02-21 01:00,21,698.75,698.75,698.75,698.75,1
20120601|2012-02-21 02:00,21,699.9,700.5,699.8,700.5,6
20120601|2012-02-21 02:30,21,700.55,700.6,700.1,700.6,9
20120601|2012-02-21 03:00,21,700.55,702.5,700.5,702.5,21
20120601|2012-02-21 03:30,21,703.75,703.75,701.05,701.3,11
20120601|2012-02-21 04:00,21,701,701,701,701,20
20120601|2012-02-21 04:30,21,702.25,703.25,702,703.25,5
20120601|2012-02-21 05:00,21,703,703,703,703,1
20120601|2012-02-21 05:30,21,703.3,703.3,703.3,703.3,2
20120601|2012-02-21 06:00,21,703.75,703.75,703.75,703.75,1
20120601|2012-02-21 06:30,21,706,706.3,706,706.3,16
20120601|2012-02-21 07:00,21,708.75,708.75,708.75,708.75,1
20120601|2012-02-21 07:30,21,709.65,709.75,708.9,709.15,5
20120601|2012-02-21 08:00,21,710.3,710.7,710.25,710.25,3
20120601|2012-02-21 08:30,21,712.55,712.55,708.75,709.05,113
20120601|2012-02-21 09:00,21,709.05,710.55,709.05,709.9,15
20120601|2012-02-21 09:30,21,711.15,712.4,711.15,712,18
20120601|2012-02-21 10:00,21,712.35,712.7,711.8,712.7,7
20120601|2012-02-21 10:30,21,710,710.8,710,710.8,40
20120601|2012-02-21 11:00,21,713.45,713.55,712.7,712.7,6
20120601|2012-02-21 11:30,21,712.45,712.8,711.8,712.8,61
20120601|2012-02-21 12:00,21,715,715,713.65,713.65,6
20120601|2012-02-21 12:30,21,715,715.05,713.85,713.85,5
20120601|2012-02-21 13:00,21,713.5,713.5,711.05,711.3,81
20120601|2012-02-21 14:00,21,712.65,712.65,712.35,712.35,3
20120601|2012-02-21 15:00,21,712.7,712.7,712.7,712.7,1
20120601|2012-02-21 18:00,22,711.85,711.85,711.85,711.85,1
20120601|2012-02-21 20:30,22,713.35,713.35,713.35,713.35,1
20120601|2012-02-21 23:00,22,714.3,714.3,714.3,714.3,1
20120601|2012-02-21 23:30,22,713.5,713.5,713.5,713.5,1
20120601|2012-02-22 00:00,22,712.25,712.25,710,710,8
20120601|2012-02-22 01:00,22,715.55,715.55,715,715,2
20120601|2012-02-22 01:30,22,716,718.1,716,716,22
20120601|2012-02-22 02:00,22,715.55,715.55,715.15,715.4,4
20120601|2012-02-22 02:30,22,713.9,713.9,712.55,712.55,3
20120601|2012-02-22 03:00,22,712.95,713.4,712,712.35,5
20120601|2012-02-22 03:30,22,712.05,713.95,712.05,713.95,9
20120601|2012-02-22 04:00,22,714.05,714.05,714.05,714.05,5
20120601|2012-02-22 04:30,22,717.65,718.8,716.7,718.35,91
20120601|2012-02-22 05:00,22,718.45,718.45,718.45,718.45,1
20120601|2012-02-22 05:30,22,717.1,717.1,717.1,717.1,1
20120601|2012-02-22 06:00,22,717.9,718.45,717.9,718.45,6
20120601|2012-02-22 06:30,22,717.35,717.85,717.35,717.85,7
20120601|2012-02-22 07:00,22,714.7,714.7,711.25,712.5,5
20120601|2012-02-22 07:30,22,714.75,715.4,713.05,715.25,29
20120601|2012-02-22 08:00,22,715.65,719.5,715.6,719.5,56
20120601|2012-02-22 08:30,22,719.5,723,719.5,719.9,72
20120601|2012-02-22 09:00,22,720.3,721.75,718.5,720.75,37
20120601|2012-02-22 09:30,22,719.7,721.1,718.5,720.15,26
20120601|2012-02-22 10:00,22,722.3,722.9,720.8,722.25,13
20120601|2012-02-22 10:30,22,723.45,723.45,719.95,720.25,40
20120601|2012-02-22 11:00,22,720.2,720.45,718.65,720.25,35
20120601|2012-02-22 11:30,22,719.85,720.65,719.2,719.3,37
20120601|2012-02-22 12:00,22,719.25,722.85,719.15,720.45,35
20120601|2012-02-22 12:30,22,721.9,721.9,720.9,721.6,20
20120601|2012-02-22 13:00,22,721.65,726.05,721.65,726.05,11
20120601|2012-02-22 13:30,22,723.1,723.35,723.1,723.35,3
20120601|2012-02-22 14:30,22,724.3,724.5,724.3,724.5,2
20120601|2012-02-22 19:00,23,725.6,725.6,723.1,723.1,7
20120601|2012-02-22 19:30,23,722,722,722,722,5
20120601|2012-02-22 20:00,23,723.1,723.1,723.1,723.1,5
20120601|2012-02-22 21:30,23,722.9,722.95,722.9,722.95,2
20120601|2012-02-23 00:00,23,721.85,721.85,721.85,721.85,1
20120601|2012-02-23 02:00,23,723.7,727.3,722.9,725.95,91
20120601|2012-02-23 02:30,23,725.65,725.65,724.65,724.65,3
20120601|2012-02-23 03:00,23,724.6,724.6,724.6,724.6,9
20120601|2012-02-23 03:30,23,726,726,724.5,724.5,19
20120601|2012-02-23 04:00,23,721.55,721.55,720,721,12
20120601|2012-02-23 04:30,23,721,722.7,721,722.7,11
20120601|2012-02-23 05:00,23,722.1,722.1,720.8,720.8,6
20120601|2012-02-23 05:30,23,720.8,721.65,720.8,721.45,3
20120601|2012-02-23 06:00,23,720.4,721.55,720.4,721.55,4
20120601|2012-02-23 06:30,23,721,721,719.75,719.75,5
20120601|2012-02-23 07:00,23,719.95,722.25,719.95,722.25,15
20120601|2012-02-23 07:30,23,722.85,724.15,721.75,722.8,71
20120601|2012-02-23 08:00,23,722.5,724,719.45,719.45,49
20120601|2012-02-23 08:30,23,719.85,720,715.4,718.6,31
20120601|2012-02-23 09:00,23,719.8,721.5,719.1,721.3,38
20120601|2012-02-23 09:30,23,720.85,721.5,718.6,721,29
20120601|2012-02-23 10:00,23,720.25,721.7,718.8,721.7,24
20120601|2012-02-23 10:30,23,720.8,721,719.75,719.75,3
20120601|2012-02-23 11:00,23,720.7,720.95,718,720.95,10
20120601|2012-02-23 11:30,23,720.65,721.45,719.6,720.9,24
20120601|2012-02-23 12:00,23,722,722,720.9,721.3,24
20120601|2012-02-23 12:30,23,720.45,721,720.45,721,2
20120601|2012-02-23 13:30,23,721.6,721.6,721.6,721.6,1
20120601|2012-02-23 14:00,23,719.45,719.45,719.45,719.45,1
20120601|2012-02-23 14:30,23,719.55,720.6,719.5,720.6,3
20120601|2012-02-23 15:00,23,720.6,720.6,720.6,720.6,1
20120601|2012-02-23 18:00,24,716.05,716.05,716,716,2
20120601|2012-02-23 21:30,24,716.7,716.7,716.7,716.7,5
20120601|2012-02-24 00:00,24,717,717,717,717,7
20120601|2012-02-24 01:00,24,718,718,717,717,4
20120601|2012-02-24 01:30,24,717.5,718.9,717.5,718.9,19
20120601|2012-02-24 02:00,24,720.25,720.45,719.95,720.45,8
20120601|2012-02-24 02:30,24,720,720.5,720,720.5,5
20120601|2012-02-24 03:00,24,720.45,721.7,720.45,721.7,19
20120601|2012-02-24 03:30,24,721.2,721.2,718.8,719.8,31
20120601|2012-02-24 04:00,24,720,720.05,718.45,719.3,12
20120601|2012-02-24 04:30,24,717.3,717.45,717.25,717.45,9
20120601|2012-02-24 05:00,24,717.45,717.65,717.1,717.65,5
20120601|2012-02-24 05:30,24,719,719.25,718.85,718.85,9
20120601|2012-02-24 06:00,24,718.95,718.95,711.9,711.9,32
20120601|2012-02-24 06:30,24,712.4,714,711.65,712.3,39
20120601|2012-02-24 07:00,24,712.8,714.9,712.8,714.5,33
20120601|2012-02-24 07:30,24,714.55,717.9,714.55,716.9,64
20120601|2012-02-24 08:00,24,716.75,716.75,712.15,714.05,29
20120601|2012-02-24 08:30,24,713.9,717.3,713.55,717.05,57
20120601|2012-02-24 09:00,24,716.75,718.7,715,715,28
20120601|2012-02-24 09:30,24,715.5,716.45,714.5,714.9,27
20120601|2012-02-24 10:00,24,715.75,717.55,715.75,716.95,47
20120601|2012-02-24 10:30,24,717.65,717.85,717.55,717.85,9
20120601|2012-02-24 11:00,24,718,718.6,716.35,716.5,61
20120601|2012-02-24 11:30,24,716.5,716.5,712.1,712.1,133
20120601|2012-02-24 12:00,24,712.05,712.6,710.5,711.95,75
20120601|2012-02-24 12:30,24,712.5,712.5,711.75,711.75,7
20120601|2012-02-24 13:00,24,712.9,712.95,711.95,712.25,34
20120601|2012-02-24 13:30,24,712.25,712.9,712.1,712.9,18
20120601|2012-02-24 14:00,24,712.75,713,712.75,713,6
20120601|2012-02-24 14:30,24,712.1,714.85,712.1,713.45,3
20120601|2012-02-24 15:00,24,713.5,713.5,713.3,713.3,2
20120601|2012-02-26 17:00,27,715,715,713.05,713.05,11
20120601|2012-02-26 17:30,27,714.55,714.55,714.5,714.5,2
20120601|2012-02-26 18:00,27,714.5,714.5,714.5,714.5,1
20120601|2012-02-26 18:30,27,715.15,716.3,715.15,716.3,4
20120601|2012-02-26 19:00,27,715.9,717.5,715.9,717.5,8
20120601|2012-02-26 19:30,27,716.8,716.8,716,716,8
20120601|2012-02-26 20:00,27,716.65,717.4,716.65,717.1,6
20120601|2012-02-26 20:30,27,715.85,715.85,715.25,715.25,7
20120601|2012-02-26 21:00,27,715.25,716.15,715.2,716.15,6
20120601|2012-02-26 22:00,27,716.15,718.3,716.15,718.25,15
20120601|2012-02-26 22:30,27,717.4,718.4,716.1,718.4,10
20120601|2012-02-26 23:00,27,716.7,717.3,716.3,716.3,6
20120601|2012-02-26 23:30,27,716.3,716.3,714.35,714.4,14
20120601|2012-02-27 00:00,27,712.85,714.25,712.85,714.25,2
20120601|2012-02-27 00:30,27,712.9,713.8,711.45,713.8,15
20120601|2012-02-27 01:00,27,711.65,715.05,711.65,715.05,37
20120601|2012-02-27 01:30,27,714.9,715.8,714,714,12
20120601|2012-02-27 02:00,27,713.8,714.25,711.9,714.25,69
20120601|2012-02-27 02:30,27,713.3,713.3,711.95,713.15,81
20120601|2012-02-27 03:00,27,712.8,715.25,711.9,712.8,58
20120601|2012-02-27 03:30,27,712.8,712.9,710.75,710.75,33
20120601|2012-02-27 04:00,27,710.4,710.4,708.7,709.2,21
20120601|2012-02-27 04:30,27,708.5,709.1,706.85,708.25,80
20120601|2012-02-27 05:00,27,707.95,710.55,707.8,709.3,37
20120601|2012-02-27 05:30,27,709.2,709.75,706,706,139
20120601|2012-02-27 06:00,27,706.3,707.3,705.95,706.45,32
20120601|2012-02-27 06:30,27,706.7,707.55,705.9,707.5,90
20120601|2012-02-27 07:00,27,707.5,708.7,707.15,708.45,52
20120601|2012-02-27 07:30,27,708.1,710.5,706.25,709.35,367
20120601|2012-02-27 08:00,27,709.85,711.75,709.15,710,103
20120601|2012-02-27 08:30,27,709.6,709.95,705.75,706.4,199
20120601|2012-02-27 09:00,27,706.7,708.1,706,707.4,189
20120601|2012-02-27 09:30,27,707.5,710.25,707.35,710.25,142
20120601|2012-02-27 10:00,27,709.65,710.95,708.75,709.6,68
20120601|2012-02-27 10:30,27,709.95,711.05,706.35,706.65,40
20120601|2012-02-27 11:00,27,707.85,708.4,707,707,92
20120601|2012-02-27 11:30,27,708,708.95,706.65,707.15,64
20120601|2012-02-27 12:00,27,706.95,708.25,706.5,708.2,66
20120601|2012-02-27 12:30,27,706.8,708.15,706.65,706.65,59
20120601|2012-02-27 13:00,27,706.9,708,706.5,706.5,47
20120601|2012-02-27 13:30,27,706.6,706.7,706.5,706.6,8
20120601|2012-02-27 14:00,27,706.5,706.5,704.7,705,35
20120601|2012-02-27 14:30,27,705.4,706.55,704.65,704.65,15
20120601|2012-02-27 15:00,27,704.85,705.75,704.6,705.75,10
20120601|2012-02-27 16:00,27,705.75,705.75,705.75,705.75,1
20120601|2012-02-27 17:00,28,705.05,705.75,705.05,705.75,2
20120601|2012-02-27 17:30,28,704.9,704.9,704.5,704.5,12
20120601|2012-02-27 18:00,28,705.75,706.65,705.75,706.65,6
20120601|2012-02-27 18:30,28,706.9,706.9,705.05,706,13
20120601|2012-02-27 19:00,28,706,707.65,705.15,705.15,15
20120601|2012-02-27 19:30,28,705.5,706,704.5,706,14
20120601|2012-02-27 20:00,28,706.05,706.9,706.05,706.9,9
20120601|2012-02-27 20:30,28,705.5,705.7,705.45,705.7,10
20120601|2012-02-27 21:00,28,705.75,705.8,705.45,705.45,8
20120601|2012-02-27 22:00,28,706,706,705.55,705.75,3
20120601|2012-02-27 22:30,28,705.5,706.9,705.45,706.9,12
20120601|2012-02-27 23:00,28,706.5,706.5,704.95,705.65,41
20120601|2012-02-27 23:30,28,704.6,705.85,704.6,705.85,4
20120601|2012-02-28 00:00,28,705.5,706.5,705.5,706.5,19
20120601|2012-02-28 00:30,28,706.1,706.1,706.05,706.05,2
20120601|2012-02-28 01:00,28,704.6,705.65,704.25,705.55,40
20120601|2012-02-28 01:30,28,704.95,705.5,704.1,704.1,44
20120601|2012-02-28 02:00,28,704.7,706.8,703.45,706.7,88
20120601|2012-02-28 02:30,28,707,708.5,706.95,708.5,85
20120601|2012-02-28 03:00,28,708.35,713.15,708.35,712.25,238
20120601|2012-02-28 03:30,28,712.35,713,710.05,710.4,26
20120601|2012-02-28 04:00,28,710.4,710.55,710.3,710.3,20
20120601|2012-02-28 04:30,28,710.55,711.6,710.45,711,33
20120601|2012-02-28 05:00,28,710.85,711,710.25,710.95,11
20120601|2012-02-28 05:30,28,710.9,711.65,710,711.6,36
20120601|2012-02-28 06:00,28,711,714.95,711,714.5,200
20120601|2012-02-28 06:30,28,714.55,714.95,713.9,714.45,20
20120601|2012-02-28 07:00,28,713.55,714.95,713.25,713.45,58
20120601|2012-02-28 07:30,28,714.9,714.9,712.4,713.75,98
20120601|2012-02-28 08:00,28,714.05,715.35,713.6,714,136
20120601|2012-02-28 08:30,28,713.45,715,711.8,715,141
20120601|2012-02-28 09:00,28,715,716.75,713.65,716.3,195
20120601|2012-02-28 09:30,28,716.4,718.2,716.4,717.7,187
20120601|2012-02-28 10:00,28,718.05,719.1,717.35,717.35,247
20120601|2012-02-28 10:30,28,716.7,721.15,715.8,720.55,353
20120601|2012-02-28 11:00,28,721.1,723,719.45,722.75,192
20120601|2012-02-28 11:30,28,722.95,724.5,720.95,724.5,397
20120601|2012-02-28 12:00,28,722.85,724.3,722.65,723.65,127
20120601|2012-02-28 12:30,28,723.5,724.2,720.15,721.7,158
20120601|2012-02-28 13:00,28,721.6,723,720.75,722.4,40
20120601|2012-02-28 13:30,28,722.95,724.4,722.95,723.65,34
20120601|2012-02-28 14:00,28,723.4,724.5,723,724.5,33
20120601|2012-02-28 14:30,28,723.55,725.8,722.65,723.05,62
20120601|2012-02-28 15:00,28,723.95,723.95,723.95,723.95,1
20120601|2012-02-28 15:30,28,723.95,723.95,723.5,723.5,4
20120601|2012-02-28 16:00,28,723.8,723.8,723.8,723.8,1
20120601|2012-02-28 17:00,29,721.2,721.5,721.2,721.5,9
20120601|2012-02-28 17:30,29,722.15,723.9,722.15,723.9,19
20120601|2012-02-28 18:00,29,723.1,723.65,721.6,723.65,30
20120601|2012-02-28 18:30,29,724.1,724.5,724.1,724.5,6
20120601|2012-02-28 19:00,29,724.5,725,724.35,725,5
20120601|2012-02-28 19:30,29,725,725,723.3,723.3,7
20120601|2012-02-28 20:00,29,724.4,725.5,723.95,725,34
20120601|2012-02-28 20:30,29,725.55,726,725.45,725.9,13
20120601|2012-02-28 21:00,29,725.9,725.9,724.8,725.25,11
20120601|2012-02-28 21:30,29,725.25,725.25,724.3,724.3,16
20120601|2012-02-28 22:00,29,722.9,724.1,722.6,724.1,8
20120601|2012-02-28 22:30,29,725.05,725.05,725.05,725.05,1
20120601|2012-02-28 23:00,29,725,725.1,723.9,723.9,15
20120601|2012-02-28 23:30,29,722.8,722.8,722.75,722.75,2
20120601|2012-02-29 00:00,29,723.8,723.95,723.8,723.95,2
20120601|2012-02-29 00:30,29,723.7,725.2,723.7,724.65,29
20120601|2012-02-29 01:00,29,724.8,725.15,723.6,723.6,13
20120601|2012-02-29 01:30,29,723.7,724.7,723,724.45,25
20120601|2012-02-29 02:00,29,724.85,724.95,721.5,721.5,57
20120601|2012-02-29 02:30,29,721.9,723,718.3,719.6,127
20120601|2012-02-29 03:00,29,719.85,722.95,719.85,722.6,126
20120601|2012-02-29 03:30,29,722.4,722.4,719.65,720.2,40
20120601|2012-02-29 04:00,29,720.2,721.85,719.1,721.85,117
20120601|2012-02-29 04:30,29,722.75,722.75,717.2,720,129
20120601|2012-02-29 05:00,29,720.45,721.15,719.85,720.8,135
20120601|2012-02-29 05:30,29,720.9,721.45,720.45,721,19
20120601|2012-02-29 06:00,29,721.1,721.25,720.25,720.45,20
20120601|2012-02-29 06:30,29,720,721.2,720,720.5,38
20120601|2012-02-29 07:00,29,720.9,724.75,720.8,722.55,156
20120601|2012-02-29 07:30,29,723.3,723.35,720.5,722,162
20120601|2012-02-29 08:00,29,721.95,726,721.95,724.15,303
20120601|2012-02-29 08:30,29,724.8,727.8,723.6,726,286
20120601|2012-02-29 09:00,29,726.4,726.65,716.1,718.9,300
20120601|2012-02-29 09:30,29,718.5,719,706.2,712.9,354
20120601|2012-02-29 10:00,29,712.7,713.95,705,705.05,254
20120601|2012-02-29 10:30,29,705.45,711.1,704.75,710.95,150
20120601|2012-02-29 11:00,29,711,713.25,709.5,713.25,110
20120601|2012-02-29 11:30,29,712.45,712.85,706.2,709.45,162
20120601|2012-02-29 12:00,29,711.35,711.55,706.85,706.85,60
20120601|2012-02-29 12:30,29,705.25,707.75,704.15,704.8,128
20120601|2012-02-29 13:00,29,704.4,712.35,704.4,710.6,69
20120601|2012-02-29 13:30,29,709.45,710.95,704.15,704.15,67
20120601|2012-02-29 14:00,29,705.2,705.2,702.5,703,95
20120601|2012-02-29 14:30,29,703,705.5,701.4,703,84
20120601|2012-02-29 15:00,29,704.15,705.85,702.95,702.95,8
20120601|2012-02-29 15:30,29,702,704,701.2,704,6
20120601|2012-02-29 16:00,29,704.9,704.9,704.9,704.9,1
20120601|2012-02-29 17:00,1,703.95,709,703.95,705.4,19
20120601|2012-02-29 17:30,1,706.85,706.85,704.1,704.1,3
20120601|2012-02-29 18:00,1,705.5,707.45,705.5,707.35,9
20120601|2012-02-29 18:30,1,707.7,711.4,707.7,711,64
20120601|2012-02-29 19:00,1,711,711.05,707.75,707.75,25
20120601|2012-02-29 19:30,1,708.7,709.1,708,708,10
20120601|2012-02-29 20:00,1,708,708.35,707.95,708.35,5
20120601|2012-02-29 20:30,1,708.35,708.35,708.35,708.35,2
20120601|2012-02-29 21:00,1,707.5,708.35,707.5,708.35,5
20120601|2012-02-29 21:30,1,708.8,708.8,708.8,708.8,1
20120601|2012-02-29 22:00,1,708.2,708.2,708.2,708.2,1
20120601|2012-02-29 23:00,1,708.45,708.45,706,706.75,12
20120601|2012-02-29 23:30,1,706.45,707.5,705.1,705.1,31
20120601|2012-03-01 00:00,1,705.35,706.1,705.35,705.45,12
20120601|2012-03-01 00:30,1,705.4,705.4,699.3,699.35,196
20120601|2012-03-01 01:00,1,699.3,704.75,699.25,702.5,48
20120601|2012-03-01 01:30,1,703.05,704.7,702.7,702.7,36
20120601|2012-03-01 02:00,1,703.2,704.65,700.5,703.8,93
20120601|2012-03-01 02:30,1,703.75,704,700.4,704,147
20120601|2012-03-01 03:00,1,704,708.25,704,707.7,133
20120601|2012-03-01 03:30,1,707.65,708.35,705.5,705.5,152
20120601|2012-03-01 04:00,1,705.65,707,704.7,705.6,59
20120601|2012-03-01 04:30,1,706.15,706.15,704.6,704.6,3
20120601|2012-03-01 05:00,1,703.85,704.15,703.5,704,13
20120601|2012-03-01 05:30,1,702.7,703,701,702.95,56
20120601|2012-03-01 06:00,1,703.35,705.7,702.65,704.6,21
20120601|2012-03-01 06:30,1,704.05,705.6,702.6,702.6,69
20120601|2012-03-01 07:00,1,702.2,705.7,702,702.2,82
20120601|2012-03-01 07:30,1,704.95,705.85,699,703.95,165
20120601|2012-03-01 08:00,1,703.9,708.25,703.9,705.5,113
20120601|2012-03-01 08:30,1,705.75,707.2,702.5,704.6,338
20120601|2012-03-01 09:00,1,704.05,708,703.35,705.05,353
20120601|2012-03-01 09:30,1,705,707,704.9,706.2,134
20120601|2012-03-01 10:00,1,706.65,712.95,705.65,712.95,155
20120601|2012-03-01 10:30,1,713,714,711,714,186
20120601|2012-03-01 11:00,1,714.2,714.4,713,714.4,62
20120601|2012-03-01 11:30,1,714.05,717.8,714,716.05,286
20120601|2012-03-01 12:00,1,716.55,719.6,716.2,717,228
20120601|2012-03-01 12:30,1,717.5,719.05,716,717.25,52
20120601|2012-03-01 13:00,1,716.5,717.1,713.45,717.1,41
20120601|2012-03-01 13:30,1,715.25,717.5,715.25,716,12
20120601|2012-03-01 14:00,1,716,717.55,716,716.5,17
20120601|2012-03-01 14:30,1,717,717.9,715.45,715.45,24
20120601|2012-03-01 15:00,1,715.45,718.5,715.45,718.5,4
20120601|2012-03-01 15:30,1,718.5,718.5,718.5,718.5,2
20120601|2012-03-01 16:00,1,718.2,718.2,718.2,718.2,1
20120601|2012-03-01 17:00,2,718.1,718.1,716.65,716.65,6
20120601|2012-03-01 17:30,2,716.65,718.8,716.65,718.8,10
20120601|2012-03-01 18:00,2,716.05,716.05,716.05,716.05,1
20120601|2012-03-01 18:30,2,715.75,716.5,715.75,716.5,10
20120601|2012-03-01 19:00,2,717.7,722,717.7,722,20
20120601|2012-03-01 19:30,2,719.85,720.25,719.6,720.2,4
20120601|2012-03-01 20:30,2,720.35,720.5,720,720,5
20120601|2012-03-01 21:00,2,719.2,719.2,718.55,718.55,6
20120601|2012-03-01 21:30,2,718.5,719.15,717.95,719.15,7
20120601|2012-03-01 22:30,2,721.05,721.7,720.2,720.35,6
20120601|2012-03-01 23:00,2,719.2,719.2,719.2,719.2,1
20120601|2012-03-01 23:30,2,719.95,720.85,718.6,720,15
20120601|2012-03-02 00:00,2,719.05,719.05,717.15,718.1,19
20120601|2012-03-02 00:30,2,718.35,718.35,716.5,716.5,19
20120601|2012-03-02 01:00,2,713.95,714.3,711,712.8,54
20120601|2012-03-02 01:30,2,713.15,714.6,711.9,714.1,52
20120601|2012-03-02 02:00,2,711.75,713.2,710,712.05,89
20120601|2012-03-02 02:30,2,711.75,713.4,711.75,712.7,102
20120601|2012-03-02 03:00,2,712.65,713.9,712,712.9,53
20120601|2012-03-02 03:30,2,713.05,713.45,712.9,713,20
20120601|2012-03-02 04:00,2,712.95,715,712.9,713.5,14
20120601|2012-03-02 04:30,2,712.9,713.5,712.1,712.9,87
20120601|2012-03-02 05:00,2,713.2,715.05,713,715.05,53
20120601|2012-03-02 05:30,2,715.45,715.45,715,715.45,38
20120601|2012-03-02 06:00,2,715.1,716.35,714.85,714.85,61
20120601|2012-03-02 06:30,2,715,717.8,713.8,716,91
20120601|2012-03-02 07:00,2,716,716,712,714,59
20120601|2012-03-02 07:30,2,713.35,716.9,713.2,716.25,101
20120601|2012-03-02 08:00,2,716.25,716.45,714.25,715.5,88
20120601|2012-03-02 08:30,2,715.2,716.15,712.75,713.25,82
20120601|2012-03-02 09:00,2,712.8,717.3,712.6,716.25,137
20120601|2012-03-02 09:30,2,715.95,723,715.5,720.1,371
20120601|2012-03-02 10:00,2,720.05,720.1,717.7,719.85,73
20120601|2012-03-02 10:30,2,720,720,714.6,715.75,116
20120601|2012-03-02 11:00,2,715.65,716,712.6,714.3,104
20120601|2012-03-02 11:30,2,713.5,714.45,712.1,712.1,165
20120601|2012-03-02 12:00,2,712.2,713.5,712.15,713.15,63
20120601|2012-03-02 12:30,2,713.15,716,713.15,716,59
20120601|2012-03-02 13:00,2,716.1,716.5,716.1,716.2,3
20120601|2012-03-02 13:30,2,715.2,715.2,715,715.2,5
20120601|2012-03-02 14:00,2,715.25,715.25,715.25,715.25,8
20120601|2012-03-02 14:30,2,715.25,716.55,713.5,713.85,11
20120601|2012-03-02 15:00,2,715,716.9,715,716.9,2
20120601|2012-03-02 15:30,2,714.25,715.8,714.25,715.8,2
20120601|2012-03-04 17:00,5,715,715,714.45,714.45,7
20120601|2012-03-04 17:30,5,714.45,714.45,714.45,714.45,1
20120601|2012-03-04 18:00,5,714.45,714.45,713.7,713.9,8
20120601|2012-03-04 18:30,5,713.2,713.9,712.6,713.9,25
20120601|2012-03-04 19:00,5,713.3,713.3,712.95,713.3,6
20120601|2012-03-04 20:00,5,713.45,713.5,713.45,713.5,2
20120601|2012-03-04 20:30,5,713.9,713.9,713.4,713.4,2
20120601|2012-03-04 21:00,5,713.75,713.9,713.75,713.9,4
20120601|2012-03-04 22:30,5,715,715,715,715,1
20120601|2012-03-04 23:00,5,714.85,715.05,714.85,715.05,2
20120601|2012-03-04 23:30,5,714.7,715,714.5,714.5,5
20120601|2012-03-05 00:00,5,714,714,713,713.1,11
20120601|2012-03-05 00:30,5,713.05,713.05,712.55,712.55,3
20120601|2012-03-05 01:00,5,712.9,713,712.5,712.5,21
20120601|2012-03-05 01:30,5,712,712.35,712,712.05,37
20120601|2012-03-05 02:00,5,712.25,713.55,709.5,709.5,65
20120601|2012-03-05 02:30,5,709.65,710.3,708.5,709.9,111
20120601|2012-03-05 03:00,5,708.6,709.25,708.5,709.2,42
20120601|2012-03-05 03:30,5,709.5,709.8,707,708.25,119
20120601|2012-03-05 04:00,5,708.1,709.75,707.9,709.6,60
20120601|2012-03-05 04:30,5,709.6,709.75,706,706,127
20120601|2012-03-05 05:00,5,706.05,707.15,706,706.5,35
20120601|2012-03-05 05:30,5,706.15,708.5,706.15,708.3,52
20120601|2012-03-05 06:00,5,708.45,708.45,706.8,707.45,48
20120601|2012-03-05 06:30,5,707.7,710.05,707.7,709.4,68
20120601|2012-03-05 07:00,5,710.05,710.95,709.5,709.6,11
20120601|2012-03-05 07:30,5,709.1,712,705.25,710.2,165
20120601|2012-03-05 08:00,5,710.2,711.5,706.3,706.5,160
20120601|2012-03-05 08:30,5,706.85,707.2,704.7,705.7,65
20120601|2012-03-05 09:00,5,706.35,707.15,704.5,705.15,82
20120601|2012-03-05 09:30,5,704.75,706.6,704,705.65,82
20120601|2012-03-05 10:00,5,706.1,707.4,704.9,706.8,42
20120601|2012-03-05 10:30,5,707.45,708.05,706.95,707.7,56
20120601|2012-03-05 11:00,5,708.05,708.75,707.8,708.75,68
20120601|2012-03-05 11:30,5,708.25,708.85,706.7,706.8,104
20120601|2012-03-05 12:00,5,707.35,707.55,706.15,706.3,30
20120601|2012-03-05 12:30,5,706.3,706.75,704.3,706.75,30
20120601|2012-03-05 13:00,5,705.95,706.45,705.15,706.45,17
20120601|2012-03-05 13:30,5,706.7,706.85,706.7,706.7,3
20120601|2012-03-05 14:00,5,706.9,707.7,706.9,707.5,7
20120601|2012-03-05 14:30,5,707,707.65,706.5,707.65,7
20120601|2012-03-05 15:00,5,705.95,706,705.95,706,3
20120601|2012-03-05 17:00,6,707.7,709.9,706,706,25
20120601|2012-03-05 17:30,6,707.9,707.9,707.9,707.9,2
20120601|2012-03-05 18:00,6,707.95,709.15,707.95,709.15,6
20120601|2012-03-05 18:30,6,709.2,710,709.2,710,44
20120601|2012-03-05 19:00,6,709.45,709.45,708.95,708.95,3
20120601|2012-03-05 19:30,6,707.95,707.95,707.95,707.95,1
20120601|2012-03-05 20:00,6,708.25,708.25,708.25,708.25,1
20120601|2012-03-05 20:30,6,708.15,708.3,707.4,707.4,9
20120601|2012-03-05 21:00,6,706.75,707.05,706,707,32
20120601|2012-03-05 21:30,6,707,707,706.15,706.3,7
20120601|2012-03-05 22:00,6,705.55,705.75,705,705,13
20120601|2012-03-05 22:30,6,705,705.25,703.5,703.5,53
20120601|2012-03-05 23:00,6,704.4,704.75,703.5,704.75,7
20120601|2012-03-05 23:30,6,704.85,705.8,704.85,705.8,6
20120601|2012-03-06 00:30,6,705.2,705.2,705,705,10
20120601|2012-03-06 01:00,6,705.05,707.35,705,707,17
20120601|2012-03-06 01:30,6,707,707,702.5,702.9,42
20120601|2012-03-06 02:00,6,703.05,704.6,702.05,702.05,141
20120601|2012-03-06 02:30,6,702,702.75,695.55,695.55,237
20120601|2012-03-06 03:00,6,695.5,695.5,687,689.55,745
20120601|2012-03-06 03:30,6,688.05,691.85,687.8,689.5,121
20120601|2012-03-06 04:00,6,690.1,691.3,681.1,682.05,347
20120601|2012-03-06 04:30,6,682,684.85,679.5,682.5,512
20120601|2012-03-06 05:00,6,682.6,683.2,680.3,682.1,142
20120601|2012-03-06 05:30,6,682.6,684.95,682.6,683.6,70
20120601|2012-03-06 06:00,6,683.55,686.3,683.5,685.5,52
20120601|2012-03-06 06:30,6,685.75,687.4,685.75,687.1,121
20120601|2012-03-06 07:00,6,687.1,687.7,675.15,676,594
20120601|2012-03-06 07:30,6,676.3,677.3,671.1,672.65,883
20120601|2012-03-06 08:00,6,673.05,674.6,672,673.4,282
20120601|2012-03-06 08:30,6,673.4,682.2,672.05,682.2,508
20120601|2012-03-06 09:00,6,682.2,685.95,681.4,683,138
20120601|2012-03-06 09:30,6,682.55,686.15,680.35,681.85,185
20120601|2012-03-06 10:00,6,681.5,684.85,681.45,682.1,161
20120601|2012-03-06 10:30,6,682.05,682.05,675.5,678,91
20120601|2012-03-06 11:00,6,677.4,678.4,671.5,674.2,175
20120601|2012-03-06 11:30,6,674.2,674.45,671.1,671.15,277
20120601|2012-03-06 12:00,6,671.2,673.35,670,672.65,195
20120601|2012-03-06 12:30,6,672.75,674,670.55,672,35
20120601|2012-03-06 13:00,6,672.5,673.1,672,672.75,18
20120601|2012-03-06 13:30,6,671.25,672.1,670.2,670.5,26
20120601|2012-03-06 14:00,6,670.5,672.25,670.05,670.5,88
20120601|2012-03-06 14:30,6,669.8,669.8,660.6,660.6,143
20120601|2012-03-06 15:00,6,665.6,667.45,665,667.45,58
20120601|2012-03-06 15:30,6,667.2,667.6,667.2,667.6,4
20120601|2012-03-06 16:00,6,669,669,669,669,1
20120601|2012-03-06 17:00,7,667.95,668.2,666.05,668.2,15
20120601|2012-03-06 17:30,7,667.15,667.15,667.15,667.15,2
20120601|2012-03-06 18:00,7,667.15,668.7,666.4,668.7,7
20120601|2012-03-06 18:30,7,667.25,670.5,667.25,670,24
20120601|2012-03-06 19:00,7,670.05,674.6,669.75,673.75,41
20120601|2012-03-06 19:30,7,675,677.25,675,676,9
20120601|2012-03-06 20:00,7,677.25,677.5,676.35,676.35,13
20120601|2012-03-06 20:30,7,676.1,677,675.8,675.8,13
20120601|2012-03-06 21:00,7,677.8,678.3,677.35,678.2,11
20120601|2012-03-06 21:30,7,678.2,678.45,677.3,677.3,9
20120601|2012-03-06 22:00,7,676.95,677,676,677,12
20120601|2012-03-06 22:30,7,677,677,671.2,675.75,39
20120601|2012-03-06 23:00,7,675.75,675.75,672.8,673.15,21
20120601|2012-03-06 23:30,7,673.25,673.95,673.25,673.95,8
20120601|2012-03-07 00:00,7,673.45,675.6,673.45,675.3,27
20120601|2012-03-07 00:30,7,675,675.6,673.3,673.5,35
20120601|2012-03-07 01:00,7,673.4,675,673.25,673.55,17
20120601|2012-03-07 01:30,7,673.3,673.3,671.6,672.35,27
20120601|2012-03-07 02:00,7,673.35,676,673,675.9,56
20120601|2012-03-07 02:30,7,675.45,676.3,673.1,675.7,76
20120601|2012-03-07 03:00,7,676,677.4,676,677.35,49
20120601|2012-03-07 03:30,7,677,678.75,676.25,678.75,101
20120601|2012-03-07 04:00,7,678.45,679.95,676.8,678.5,32
20120601|2012-03-07 04:30,7,679.2,680,678.3,678.9,64
20120601|2012-03-07 05:00,7,678.85,680,677.5,679.6,65
20120601|2012-03-07 05:30,7,679.05,679.3,678.85,678.85,22
20120601|2012-03-07 06:00,7,678.4,678.4,676.35,676.4,32
20120601|2012-03-07 06:30,7,677,677.15,676.25,676.35,11
20120601|2012-03-07 07:00,7,676.35,676.45,675,676.05,36
20120601|2012-03-07 07:30,7,675.9,678.8,674.6,678.05,121
20120601|2012-03-07 08:00,7,677.9,679.65,676.9,677.65,186
20120601|2012-03-07 08:30,7,677.7,680.15,677.5,680.15,140
20120601|2012-03-07 09:00,7,680.15,681.6,679.5,681.6,180
20120601|2012-03-07 09:30,7,680.9,682.1,679.85,681.1,120
20120601|2012-03-07 10:00,7,681.15,686.85,681.15,683.5,381
20120601|2012-03-07 10:30,7,684.7,685,681.55,682.5,80
20120601|2012-03-07 11:00,7,681.9,683.5,681.7,682,35
20120601|2012-03-07 11:30,7,682,686,680.9,685.9,91
20120601|2012-03-07 12:00,7,685.8,686.65,683.95,685.25,89
20120601|2012-03-07 12:30,7,685.55,686,685,685.9,20
20120601|2012-03-07 13:00,7,686.05,686.65,686.05,686.05,16
20120601|2012-03-07 13:30,7,686.75,687,685.5,686,43
20120601|2012-03-07 14:00,7,686.4,687.75,686.4,687.2,32
20120601|2012-03-07 14:30,7,687.55,687.75,686.35,686.35,17
20120601|2012-03-07 15:00,7,686.85,686.85,686.85,686.85,1
20120601|2012-03-07 17:00,8,688.65,688.65,685.65,688.2,3
20120601|2012-03-07 17:30,8,688.2,689,688.2,689,23
20120601|2012-03-07 18:00,8,686.85,688.6,686.85,687.45,3
20120601|2012-03-07 18:30,8,687.7,687.7,687.7,687.7,2
20120601|2012-03-07 19:00,8,688.9,688.9,688,688,6
20120601|2012-03-07 19:30,8,687.35,687.35,687.35,687.35,1
20120601|2012-03-07 20:00,8,686.65,687.5,686,687.5,12
20120601|2012-03-07 20:30,8,686.8,688.9,686.8,688.9,3
20120601|2012-03-07 21:00,8,688.6,689,687.5,687.5,28
20120601|2012-03-07 21:30,8,688.15,689,687.95,687.95,14
20120601|2012-03-07 22:00,8,688.35,688.5,687.3,687.3,5
20120601|2012-03-07 22:30,8,689.1,689.35,689.1,689.35,4
20120601|2012-03-07 23:00,8,689.5,690,689.5,689.8,46
20120601|2012-03-07 23:30,8,689.95,690,689.5,690,11
20120601|2012-03-08 00:00,8,689.55,689.55,689.55,689.55,1
20120601|2012-03-08 00:30,8,689.45,689.45,688.5,688.5,13
20120601|2012-03-08 01:00,8,688.1,689.15,688.1,689,37
20120601|2012-03-08 01:30,8,689,690.4,689,690.35,51
20120601|2012-03-08 02:00,8,690.35,693.15,689.9,692.2,79
20120601|2012-03-08 02:30,8,692,692,687.3,688.65,53
20120601|2012-03-08 03:00,8,689.95,692.6,689.15,691.95,74
20120601|2012-03-08 03:30,8,692.75,693.85,692,692.5,59
20120601|2012-03-08 04:00,8,692.55,696.35,692.05,694.65,256
20120601|2012-03-08 04:30,8,693.9,695.1,692.55,695,30
20120601|2012-03-08 05:00,8,694.9,695.55,694.35,695.45,12
20120601|2012-03-08 05:30,8,695.2,696,694.3,695.5,39
20120601|2012-03-08 06:00,8,695.45,696.15,694.5,694.55,50
20120601|2012-03-08 06:30,8,694.45,694.85,693.6,694.1,125
20120601|2012-03-08 07:00,8,694.85,696.15,693.6,696.15,60
20120601|2012-03-08 07:30,8,695.3,699.75,693.6,696.7,220
20120601|2012-03-08 08:00,8,696.7,697.95,695,695.7,266
20120601|2012-03-08 08:30,8,695.7,696.3,690.35,691.55,273
20120601|2012-03-08 09:00,8,691.6,692.6,689.6,691.65,133
20120601|2012-03-08 09:30,8,692.5,697.75,692.5,696.65,85
20120601|2012-03-08 10:00,8,696.9,697.85,694.7,695.45,74
20120601|2012-03-08 10:30,8,697.3,697.5,693.5,693.5,32
20120601|2012-03-08 11:00,8,693.4,694.8,692.3,694.25,9
20120601|2012-03-08 11:30,8,694.9,699.9,694.9,699.6,126
20120601|2012-03-08 12:00,8,699.75,704.7,697.5,703.1,243
20120601|2012-03-08 12:30,8,702.9,703.6,702,703.05,52
20120601|2012-03-08 13:00,8,702.35,703.05,701.75,701.75,8
20120601|2012-03-08 13:30,8,701.75,703.1,701.35,702.35,26
20120601|2012-03-08 14:00,8,703.8,704.75,702.3,702.5,22
20120601|2012-03-08 14:30,8,701.45,701.45,699.95,700.25,14
20120601|2012-03-08 15:00,8,700.95,702.05,700.95,701.25,6
20120601|2012-03-08 15:30,8,702.45,702.55,702,702.55,10
20120601|2012-03-08 17:00,9,699.45,701.55,699.45,701.55,9
20120601|2012-03-08 17:30,9,699.3,699.3,699.3,699.3,1
20120601|2012-03-08 18:00,9,701.45,702.95,701.45,702.95,3
20120601|2012-03-08 18:30,9,700.75,700.75,700,700,6
20120601|2012-03-08 19:00,9,700.75,702.15,700.75,702.15,13
20120601|2012-03-08 20:00,9,703,704.1,703,703.4,7
20120601|2012-03-08 21:30,9,702.75,702.75,702.75,702.75,1
20120601|2012-03-08 22:00,9,703.35,703.35,702.75,702.75,2
20120601|2012-03-08 22:30,9,701.9,703.15,701.9,703.15,6
20120601|2012-03-08 23:00,9,702.7,702.7,702.7,702.7,1
20120601|2012-03-08 23:30,9,702.1,702.1,696,696,26
20120601|2012-03-09 00:00,9,696.35,696.35,690,691.45,102
20120601|2012-03-09 00:30,9,691.9,699.55,689.5,698.25,81
20120601|2012-03-09 01:00,9,700.5,704.3,700,703,81
20120601|2012-03-09 01:30,9,702.3,703,700.35,700.7,35
20120601|2012-03-09 02:00,9,700.65,701.9,698.75,701.7,80
20120601|2012-03-09 02:30,9,701.8,701.8,693,693,88
20120601|2012-03-09 03:00,9,692.65,694.15,692.65,693.35,35
20120601|2012-03-09 03:30,9,694.6,695.7,694,694,15
20120601|2012-03-09 04:00,9,694.05,695.7,694,695.7,26
20120601|2012-03-09 04:30,9,696.45,696.5,694,694.6,31
20120601|2012-03-09 05:00,9,694.5,694.55,692.3,694.35,52
20120601|2012-03-09 05:30,9,695.2,696,695.1,695.1,29
20120601|2012-03-09 06:00,9,696.85,697.5,695,697.5,29
20120601|2012-03-09 06:30,9,697.55,698,696.75,697.3,13
20120601|2012-03-09 07:00,9,696.55,699.35,695.55,698.85,31
20120601|2012-03-09 07:30,9,698.85,700.05,690,692.45,355
20120601|2012-03-09 08:00,9,691.75,695.25,689.6,695.25,120
20120601|2012-03-09 08:30,9,695.85,697.85,694.5,695.95,117
20120601|2012-03-09 09:00,9,697.65,702,695.5,702,268
20120601|2012-03-09 09:30,9,701.5,706.8,700.65,705,329
20120601|2012-03-09 10:00,9,705.65,707.05,703.2,704,155
20120601|2012-03-09 10:30,9,703.55,704.2,702.5,703.6,65
20120601|2012-03-09 11:00,9,704.45,706.7,702.8,706.05,89
20120601|2012-03-09 11:30,9,706.65,710.65,706.5,710.3,225
20120601|2012-03-09 12:00,9,710.6,711.8,708.3,708.4,94
20120601|2012-03-09 12:30,9,709.8,709.8,709,709,3
20120601|2012-03-09 13:00,9,709.85,710.9,709.85,710.9,2
20120601|2012-03-09 13:30,9,709,709,704,706.15,46
20120601|2012-03-09 14:00,9,705.1,705.5,705,705,5
20120601|2012-03-09 14:30,9,705.05,706.9,705.05,706.9,13
20120601|2012-03-09 15:00,9,707,710.85,707,710.85,6
20120601|2012-03-09 15:30,9,710.35,711,710.35,711,9
20120601|2012-03-09 16:00,9,711,711.65,711,711.65,2
20120601|2012-03-11 17:30,12,709.05,709.05,706.4,706.4,3
20120601|2012-03-11 18:00,12,707.95,708,707.95,708,2
20120601|2012-03-11 18:30,12,707.05,707.05,706,707,10
20120601|2012-03-11 19:00,12,708,708,704.35,704.5,21
20120601|2012-03-11 19:30,12,704.15,705.3,704.15,705.3,8
20120601|2012-03-11 20:00,12,705.45,705.45,704.35,705.05,11
20120601|2012-03-11 20:30,12,704.1,705.1,704.1,705.1,8
20120601|2012-03-11 21:00,12,705.15,705.15,705.15,705.15,1
20120601|2012-03-11 21:30,12,704.9,705,704.6,704.6,6
20120601|2012-03-11 22:00,12,705.3,706.55,705.3,706.55,3
20120601|2012-03-11 22:30,12,706.35,706.35,706.35,706.35,1
20120601|2012-03-11 23:00,12,705.75,705.75,705.7,705.7,2
20120601|2012-03-11 23:30,12,705.15,705.25,705.05,705.15,5
20120601|2012-03-12 00:00,12,705,705.55,704.8,704.8,4
20120601|2012-03-12 00:30,12,704.85,704.85,704,704.05,15
20120601|2012-03-12 01:00,12,704.05,704.35,703.5,704.35,14
20120601|2012-03-12 01:30,12,704.15,704.7,704.15,704.7,5
20120601|2012-03-12 02:00,12,706.15,708,705.45,708,7
20120601|2012-03-12 02:30,12,707,707,705,705.5,59
20120601|2012-03-12 03:00,12,705.1,706,702.75,703,35
20120601|2012-03-12 03:30,12,703.3,704.4,702.8,704.4,11
20120601|2012-03-12 04:00,12,704.7,706.9,703.8,706.9,46
20120601|2012-03-12 04:30,12,706.95,707.6,705.85,707,33
20120601|2012-03-12 05:00,12,707.45,707.9,705.75,707.35,13
20120601|2012-03-12 05:30,12,707.15,707.45,706.05,706.95,29
20120601|2012-03-12 06:00,12,706.95,706.95,704.35,705.1,39
20120601|2012-03-12 06:30,12,705.3,705.3,703.9,703.95,5
20120601|2012-03-12 07:00,12,705.2,705.2,703.3,703.65,36
20120601|2012-03-12 07:30,12,704.65,705.9,703.85,705.9,49
20120601|2012-03-12 08:00,12,706.3,709,705.85,708.5,119
20120601|2012-03-12 08:30,12,708.3,708.75,704.95,705,128
20120601|2012-03-12 09:00,12,705.5,707.7,704.95,706.9,77
20120601|2012-03-12 09:30,12,707.7,708.5,704.65,707.6,119
20120601|2012-03-12 10:00,12,708.15,708.5,707.4,707.4,32
20120601|2012-03-12 10:30,12,707.75,709.45,706.75,706.8,146
20120601|2012-03-12 11:00,12,707.35,708,706.3,706.4,43
20120601|2012-03-12 11:30,12,705.2,705.5,703.45,704.1,128
20120601|2012-03-12 12:00,12,704.2,704.2,699,699.95,240
20120601|2012-03-12 12:30,12,700,701.95,700,701.95,41
20120601|2012-03-12 13:00,12,702.4,703.5,701.85,702.25,50
20120601|2012-03-12 13:30,12,702.7,702.8,702.55,702.7,10
20120601|2012-03-12 14:00,12,702.85,704.1,702.85,703.45,9
20120601|2012-03-12 14:30,12,702.1,703.8,701.7,703.8,16
20120601|2012-03-12 15:00,12,703.1,703.1,702.55,702.55,3
20120601|2012-03-12 18:00,13,701.6,701.6,701.5,701.5,3
20120601|2012-03-12 18:30,13,703,703,703,703,3
20120601|2012-03-12 19:00,13,701.05,702.35,701.05,702,7
20120601|2012-03-12 19:30,13,702.8,702.9,702.8,702.9,3
20120601|2012-03-12 20:00,13,702.15,702.85,702.1,702.85,4
20120601|2012-03-12 20:30,13,703,703,703,703,2
20120601|2012-03-12 21:00,13,702.8,703.2,702.75,703.2,4
20120601|2012-03-12 21:30,13,703.05,703.05,702.55,703,9
20120601|2012-03-12 22:00,13,702.55,702.65,701.9,702.65,8
20120601|2012-03-12 22:30,13,702.7,703.65,702.7,703.65,2
20120601|2012-03-12 23:00,13,704.2,704.25,703.8,703.8,7
20120601|2012-03-12 23:30,13,704.15,704.25,704.15,704.25,4
20120601|2012-03-13 00:00,13,703.85,703.85,701.3,701.3,7
20120601|2012-03-13 00:30,13,701.3,701.3,700.05,700.05,22
20120601|2012-03-13 01:00,13,701.95,702.35,701.95,702.35,3
20120601|2012-03-13 01:30,13,702.4,702.4,699.4,701.5,36
20120601|2012-03-13 02:00,13,701.45,703.3,701.4,702.05,22
20120601|2012-03-13 02:30,13,701.4,702.8,699.95,702.75,61
20120601|2012-03-13 03:00,13,702.25,702.25,697.9,700.5,96
20120601|2012-03-13 03:30,13,700.65,701.05,698.85,700.6,29
20120601|2012-03-13 04:00,13,700.4,701.6,699.45,700.9,34
20120601|2012-03-13 04:30,13,701.55,702.25,701.55,702.25,15
20120601|2012-03-13 05:00,13,703,703,701.95,701.95,13
20120601|2012-03-13 05:30,13,701.95,701.95,699.8,700,37
20120601|2012-03-13 06:00,13,700,700.7,699.85,700.7,11
20120601|2012-03-13 06:30,13,700.95,701.6,700.95,701.6,10
20120601|2012-03-13 07:00,13,701.8,702.55,701.4,701.75,31
20120601|2012-03-13 07:30,13,701.9,702.85,698.95,701.05,79
20120601|2012-03-13 08:00,13,701.15,701.25,698.15,701.05,91
20120601|2012-03-13 08:30,13,700.55,703.75,700.55,702.35,138
20120601|2012-03-13 09:00,13,702.05,702.7,701.35,701.65,28
20120601|2012-03-13 09:30,13,701.6,702.7,701,701,53
20120601|2012-03-13 10:00,13,701.45,704,701,703.7,109
20120601|2012-03-13 10:30,13,703.7,704.25,703.05,703.3,98
20120601|2012-03-13 11:00,13,703.05,705.45,702.5,704,163
20120601|2012-03-13 11:30,13,704.5,709.8,704.5,709.5,346
20120601|2012-03-13 12:00,13,709.7,710.65,708.7,709.75,292
20120601|2012-03-13 12:30,13,709.5,709.5,708.75,709.3,10
20120601|2012-03-13 13:00,13,708.95,710.1,706.45,707.6,103
20120601|2012-03-13 13:30,13,707.4,708.05,706,706,84
20120601|2012-03-13 14:00,13,707.6,709.7,703.5,703.5,43
20120601|2012-03-13 14:30,13,704.5,708.5,703.65,705.5,73
20120601|2012-03-13 15:00,13,706,706,706,706,1
20120601|2012-03-13 15:30,13,706.1,706.1,706.1,706.1,2
20120601|2012-03-13 17:00,14,707.5,708.25,707,708.25,40
20120601|2012-03-13 17:30,14,708.7,708.85,708.5,708.5,34
20120601|2012-03-13 18:00,14,708.35,708.35,706.5,706.5,16
20120601|2012-03-13 18:30,14,707.25,707.25,707.25,707.25,1
20120601|2012-03-13 19:00,14,708.45,708.85,708,708,79
20120601|2012-03-13 19:30,14,709.55,710.85,709.55,709.95,9
20120601|2012-03-13 20:00,14,710.85,711,710.85,711,11
20120601|2012-03-13 20:30,14,710.7,710.7,710.45,710.45,2
20120601|2012-03-13 21:00,14,709.35,709.35,709.35,709.35,1
20120601|2012-03-13 21:30,14,708.95,708.95,708.75,708.75,13
20120601|2012-03-13 22:00,14,708.2,708.2,708.2,708.2,1
20120601|2012-03-13 22:30,14,710,710,708.95,708.95,3
20120601|2012-03-13 23:00,14,709.1,709.1,706.5,706.5,47
20120601|2012-03-13 23:30,14,707.8,708.5,707,707,12
20120601|2012-03-14 00:00,14,706.95,706.95,706.5,706.8,8
20120601|2012-03-14 00:30,14,706.5,706.65,706.5,706.5,9
20120601|2012-03-14 01:00,14,706.6,706.6,703.25,703.25,45
20120601|2012-03-14 01:30,14,703.75,703.75,702,702,30
20120601|2012-03-14 02:00,14,702.7,704.6,701.6,703.15,27
20120601|2012-03-14 02:30,14,702.7,704.05,702.2,702.2,37
20120601|2012-03-14 03:00,14,702.1,703.7,702,702,83
20120601|2012-03-14 03:30,14,701.8,704.75,701.7,704.75,36
20120601|2012-03-14 04:00,14,705.25,705.6,703.8,704.15,43
20120601|2012-03-14 04:30,14,703.25,703.75,700.05,702,44
20120601|2012-03-14 05:00,14,703.45,706.05,703.45,706.05,77
20120601|2012-03-14 05:30,14,707.15,707.95,705.15,705.15,39
20120601|2012-03-14 06:00,14,703.55,705.2,702,704.5,39
20120601|2012-03-14 06:30,14,706,706.65,704.55,704.55,19
20120601|2012-03-14 07:00,14,703.5,703.5,701.25,702.2,37
20120601|2012-03-14 07:30,14,701.8,701.8,695.95,700.45,247
20120601|2012-03-14 08:00,14,700.45,700.85,696.9,699.25,102
20120601|2012-03-14 08:30,14,699.05,701.45,698.5,701,64
20120601|2012-03-14 09:00,14,701.15,703.9,699.6,703.9,100
20120601|2012-03-14 09:30,14,703.5,703.5,701.5,701.55,23
20120601|2012-03-14 10:00,14,701.25,701.25,697.85,699.05,74
20120601|2012-03-14 10:30,14,701.1,702,699.75,702,27
20120601|2012-03-14 11:00,14,703.6,703.6,697.3,697.75,130
20120601|2012-03-14 11:30,14,697.7,700,696.25,696.65,133
20120601|2012-03-14 12:00,14,696.95,697,693.65,695.3,118
20120601|2012-03-14 12:30,14,694.4,694.95,692.25,692.6,69
20120601|2012-03-14 13:00,14,692.3,693.45,692.3,693.45,27
20120601|2012-03-14 13:30,14,693.35,695.45,692.4,694.25,29
20120601|2012-03-14 14:00,14,694,694.8,693.45,694.25,23
20120601|2012-03-14 14:30,14,695,698.85,695,698.85,20
20120601|2012-03-14 15:00,14,698.5,699.9,696.6,699.9,12
20120601|2012-03-14 15:30,14,699.95,699.95,699.95,699.95,4
20120601|2012-03-14 16:00,14,698.95,698.95,698.95,698.95,1
20120601|2012-03-14 17:00,15,698.2,699.6,697.75,698,6
20120601|2012-03-14 18:00,15,699.95,700,698.9,699,4
20120601|2012-03-14 18:30,15,699.05,699.05,699.05,699.05,1
20120601|2012-03-14 19:00,15,698.6,698.6,698.6,698.6,1
20120601|2012-03-14 19:30,15,698.95,698.95,692.7,692.7,17
20120601|2012-03-14 20:00,15,697,697.3,695,697.3,6
20120601|2012-03-14 20:30,15,696.9,696.95,696.9,696.95,2
20120601|2012-03-14 21:00,15,695,695,695,695,3
20120601|2012-03-14 21:30,15,695.95,696,695.95,696,2
20120601|2012-03-14 22:00,15,696.75,696.75,696.75,696.75,1
20120601|2012-03-14 22:30,15,698.85,698.85,698.85,698.85,1
20120601|2012-03-15 00:00,15,696.05,696.05,695,695,16
20120601|2012-03-15 01:00,15,695.05,695.05,693.45,694.2,17
20120601|2012-03-15 01:30,15,694.75,695.55,694.75,694.75,19
20120601|2012-03-15 02:00,15,695.5,697.9,695.5,697.9,14
20120601|2012-03-15 02:30,15,696.8,699,696.8,697.8,26
20120601|2012-03-15 03:00,15,697.2,698.15,696.5,698.15,69
20120601|2012-03-15 03:30,15,697.45,700.65,697.1,700.5,40
20120601|2012-03-15 04:00,15,700.35,701.95,699.95,700.7,42
20120601|2012-03-15 04:30,15,700.2,700.3,699.35,699.5,33
20120601|2012-03-15 05:00,15,700.35,701,699.9,701,26
20120601|2012-03-15 05:30,15,700.45,700.45,699.2,699.2,3
20120601|2012-03-15 06:00,15,698.2,699.2,698.2,699.2,17
20120601|2012-03-15 06:30,15,698.95,699.1,698.4,699.1,12
20120601|2012-03-15 07:00,15,699.6,699.6,696,696.7,27
20120601|2012-03-15 07:30,15,698.3,698.3,690.2,696.35,344
20120601|2012-03-15 08:00,15,696.1,696.25,695.15,696.25,14
20120601|2012-03-15 08:30,15,695.05,695.9,692.05,693.6,199
20120601|2012-03-15 09:00,15,694.2,698.6,693.95,698.55,200
20120601|2012-03-15 09:30,15,698.75,701.15,698.75,699.25,268
20120601|2012-03-15 10:00,15,699.3,700.95,699,699.85,104
20120601|2012-03-15 10:30,15,700.7,704,700,702.6,119
20120601|2012-03-15 11:00,15,702.5,708,702.5,705.65,285
20120601|2012-03-15 11:30,15,706,710.8,706,710.8,295
20120601|2012-03-15 12:00,15,710.8,711,707,708.45,156
20120601|2012-03-15 12:30,15,709.2,709.6,708.35,708.85,74
20120601|2012-03-15 13:00,15,708.55,708.85,707.5,708.85,33
20120601|2012-03-15 13:30,15,708.45,708.45,707.5,707.8,28
20120601|2012-03-15 14:00,15,707.45,708.25,707.45,707.6,27
20120601|2012-03-15 14:30,15,707.45,708.15,707.45,707.5,13
20120601|2012-03-15 15:00,15,707.5,707.5,707.45,707.45,2
20120601|2012-03-15 15:30,15,707.45,708.05,707.45,707.55,11
20120601|2012-03-15 16:00,15,707.55,707.55,707.55,707.55,3
20120601|2012-03-15 17:00,16,707,707.45,707,707.45,9
20120601|2012-03-15 18:00,16,705.75,707.5,705.75,706.95,5
20120601|2012-03-15 18:30,16,707.4,707.55,707.4,707.5,10
20120601|2012-03-15 19:00,16,706.45,706.45,706.45,706.45,5
20120601|2012-03-15 19:30,16,706.45,708,705.15,705.15,41
20120601|2012-03-15 20:00,16,705.15,707.1,705.15,707.1,4
20120601|2012-03-15 20:30,16,707.5,707.5,707.5,707.5,2
20120601|2012-03-15 21:00,16,706.55,707.9,706,707.9,7
20120601|2012-03-15 21:30,16,707.35,708.25,705.95,705.95,46
20120601|2012-03-15 22:00,16,705.85,706,705.85,706,4
20120601|2012-03-15 22:30,16,705.6,705.6,705.5,705.5,3
20120601|2012-03-16 00:00,16,705.8,705.8,705.8,705.8,1
20120601|2012-03-16 00:30,16,705.15,705.15,705.15,705.15,2
20120601|2012-03-16 01:00,16,706.65,706.65,702,703,94
20120601|2012-03-16 01:30,16,703,704,703,704,11
20120601|2012-03-16 02:00,16,703.3,705.9,702,705.9,47
20120601|2012-03-16 02:30,16,705.8,706.85,705.3,705.8,24
20120601|2012-03-16 03:00,16,705,705.65,703.6,704,33
20120601|2012-03-16 03:30,16,703.5,704,702.45,704,39
20120601|2012-03-16 04:00,16,703.95,704.6,703.85,704.4,21
20120601|2012-03-16 04:30,16,702.55,702.95,701.55,702.95,39
20120601|2012-03-16 05:00,16,702.6,702.6,700.5,701.75,106
20120601|2012-03-16 05:30,16,701.95,701.95,697.8,701,134
20120601|2012-03-16 06:00,16,700.35,702.8,700.15,700.45,62
20120601|2012-03-16 06:30,16,700.5,702.45,699.8,701.25,44
20120601|2012-03-16 07:00,16,701.4,701.4,700,701.2,14
20120601|2012-03-16 07:30,16,701.1,702.4,699.3,701,61
20120601|2012-03-16 08:00,16,701.55,704.25,701.55,704.25,54
20120601|2012-03-16 08:30,16,703.65,704.95,702.1,703.85,52
20120601|2012-03-16 09:00,16,703.7,705,703.5,704.1,97
20120601|2012-03-16 09:30,16,703.9,703.9,702.25,703.1,33
20120601|2012-03-16 10:00,16,703.9,704.75,702,702,47
20120601|2012-03-16 10:30,16,702.85,703.15,700.25,702.4,66
20120601|2012-03-16 11:00,16,701.4,702.4,701.4,702,16
20120601|2012-03-16 11:30,16,701.95,702.3,700.9,701.15,79
20120601|2012-03-16 12:00,16,701.3,701.3,700.25,700.65,47
20120601|2012-03-16 12:30,16,700.5,700.5,698.7,699.35,36
20120601|2012-03-16 13:00,16,699.15,701.4,699.1,701.4,19
20120601|2012-03-16 13:30,16,702.45,702.45,702.45,702.45,1
20120601|2012-03-16 14:00,16,700.55,700.55,700.35,700.35,5
20120601|2012-03-16 14:30,16,702.35,702.75,700.25,700.35,10
20120601|2012-03-16 15:00,16,702.85,702.85,702.65,702.65,3
20120601|2012-03-16 15:30,16,701,701,701,701,6
20120601|2012-03-16 16:00,16,701.05,701.05,701.05,701.05,2
20120601|2012-03-18 17:00,19,701,701,701,701,1
20120601|2012-03-18 18:00,19,701.7,701.7,701.45,701.45,3
20120601|2012-03-18 18:30,19,701.6,701.6,700.85,700.85,2
20120601|2012-03-18 19:00,19,701.9,703,701.9,703,6
20120601|2012-03-18 19:30,19,702.05,702.05,702.05,702.05,1
20120601|2012-03-18 20:00,19,702.65,703.4,702.65,703.1,5
20120601|2012-03-18 20:30,19,703.5,703.9,703.45,703.9,15
20120601|2012-03-18 21:00,19,703.7,703.7,703.7,703.7,2
20120601|2012-03-18 22:00,19,703.65,703.65,703.65,703.65,1
20120601|2012-03-18 22:30,19,703.55,703.55,703.25,703.25,2
20120601|2012-03-19 00:30,19,702.8,702.8,701.7,701.7,12
20120601|2012-03-19 01:00,19,701.05,701.5,700.8,700.8,9
20120601|2012-03-19 01:30,19,701.9,701.9,701.9,701.9,1
20120601|2012-03-19 02:00,19,701,701,701,701,5
20120601|2012-03-19 02:30,19,700,700.4,699.4,700.4,13
20120601|2012-03-19 03:00,19,700.2,700.2,698,699.7,65
20120601|2012-03-19 03:30,19,699.55,701.05,698.65,701.05,59
20120601|2012-03-19 04:00,19,701.05,702.1,700.95,700.95,35
20120601|2012-03-19 04:30,19,700.3,701.9,700.3,701.1,23
20120601|2012-03-19 05:00,19,701,701,700.55,700.55,9
20120601|2012-03-19 05:30,19,700.45,700.45,699.8,700,18
20120601|2012-03-19 06:00,19,700.6,701.85,700.6,701.8,49
20120601|2012-03-19 06:30,19,701.85,703,701.85,701.85,21
20120601|2012-03-19 07:00,19,702.55,703,701.8,702.8,18
20120601|2012-03-19 07:30,19,703.65,703.65,701.15,701.9,22
20120601|2012-03-19 08:00,19,702.55,702.55,698.9,700,93
20120601|2012-03-19 08:30,19,700.2,702.75,700.2,701.2,125
20120601|2012-03-19 09:00,19,701.25,703.5,701.25,702.5,133
20120601|2012-03-19 09:30,19,702.8,706,701.85,703.75,139
20120601|2012-03-19 10:00,19,704.9,706.5,703.5,706.4,78
20120601|2012-03-19 10:30,19,705.95,706.45,703.75,703.75,58
20120601|2012-03-19 11:00,19,704.2,706.4,703.5,706.4,61
20120601|2012-03-19 11:30,19,706.25,707.9,705.6,707.9,154
20120601|2012-03-19 12:00,19,708,708,706,707.2,69
20120601|2012-03-19 12:30,19,707.15,708.75,706,707.9,141
20120601|2012-03-19 13:00,19,708.35,708.95,707.4,708.15,35
20120601|2012-03-19 13:30,19,708.05,708.05,707.9,708.05,12
20120601|2012-03-19 14:00,19,707.75,707.75,707.75,707.75,2
20120601|2012-03-19 14:30,19,708.55,709.25,708.5,708.5,21
20120601|2012-03-19 15:00,19,708.75,708.75,707.75,708,8
20120601|2012-03-19 15:30,19,708.7,708.8,708.7,708.8,12
20120601|2012-03-19 17:30,20,707.65,707.65,707.6,707.6,3
20120601|2012-03-19 20:00,20,708.1,708.1,708,708,3
20120601|2012-03-19 20:30,20,708.35,708.35,706.5,706.5,13
20120601|2012-03-19 21:00,20,706.3,707.35,704,707.35,20
20120601|2012-03-19 21:30,20,704.25,704.25,704.1,704.1,5
20120601|2012-03-19 22:30,20,705,705,705,705,1
20120601|2012-03-19 23:00,20,705.05,705.05,705,705,4
20120601|2012-03-19 23:30,20,704.1,704.1,703.25,703.8,7
20120601|2012-03-20 00:00,20,703.95,703.95,702.2,702.35,6
20120601|2012-03-20 00:30,20,702.75,703.55,702.75,703.55,2
20120601|2012-03-20 01:00,20,703.15,704.2,702.65,702.65,8
20120601|2012-03-20 02:00,20,702.65,703.05,702.3,703,13
20120601|2012-03-20 02:30,20,702.2,702.45,701.2,702.45,16
20120601|2012-03-20 03:00,20,702.5,702.8,701,701.8,39
20120601|2012-03-20 03:30,20,702.3,702.3,701,701,17
20120601|2012-03-20 04:00,20,701,701.85,695.7,695.95,270
20120601|2012-03-20 04:30,20,695.75,698.5,695.2,697.55,116
20120601|2012-03-20 05:00,20,699,700,698.75,699,46
20120601|2012-03-20 05:30,20,699.65,700.05,699.1,699.9,64
20120601|2012-03-20 06:00,20,700.05,701.5,700,701.5,14
20120601|2012-03-20 06:30,20,701.2,701.2,699.4,699.4,29
20120601|2012-03-20 07:00,20,698.6,698.8,696,697.2,155
20120601|2012-03-20 07:30,20,696.45,698.9,696,698.5,95
20120601|2012-03-20 08:00,20,697.5,700.2,697.5,698,60
20120601|2012-03-20 08:30,20,698,700.35,697.5,700.25,101
20120601|2012-03-20 09:00,20,700.8,701.2,699.75,700.25,78
20120601|2012-03-20 09:30,20,700.35,702,699.8,701.25,39
20120601|2012-03-20 10:00,20,702.1,702.1,700.95,701.1,38
20120601|2012-03-20 10:30,20,701.15,701.2,699,699.9,35
20120601|2012-03-20 11:00,20,699.65,700.6,694.05,695.65,297
20120601|2012-03-20 11:30,20,695.4,699,694.55,696,190
20120601|2012-03-20 12:00,20,695.4,696.8,695.4,696.1,67
20120601|2012-03-20 12:30,20,695.35,695.35,692.8,693,172
20120601|2012-03-20 13:00,20,693.2,694.85,692.75,694.85,154
20120601|2012-03-20 13:30,20,695,695,695,695,4
20120601|2012-03-20 14:00,20,694.9,696.9,692.5,693.2,119
20120601|2012-03-20 14:30,20,694.25,695.7,693,694.75,11
20120601|2012-03-20 17:00,21,694.05,694.1,694,694,30
20120601|2012-03-20 18:00,21,696,696,696,696,1
20120601|2012-03-20 19:00,21,695.95,696.25,695.25,695.25,8
20120601|2012-03-20 19:30,21,695.55,698,694.15,696,19
20120601|2012-03-20 20:00,21,697.6,698,697.6,698,30
20120601|2012-03-20 20:30,21,698.95,699.5,698.5,698.5,9
20120601|2012-03-20 21:00,21,698,698,698,698,6
20120601|2012-03-20 21:30,21,699.2,699.25,698.9,698.9,4
20120601|2012-03-20 22:00,21,699.35,699.35,697.75,697.75,12
20120601|2012-03-20 22:30,21,697.5,697.5,694.1,694.1,28
20120601|2012-03-20 23:00,21,694.1,694.1,693.1,693.1,12
20120601|2012-03-20 23:30,21,693.1,693.6,692.5,693.6,13
20120601|2012-03-21 00:00,21,693.95,693.95,693.3,693.55,4
20120601|2012-03-21 00:30,21,692.8,694,692.1,694,37
20120601|2012-03-21 01:00,21,694,694,694,694,1
20120601|2012-03-21 01:30,21,695.1,695.3,695.1,695.1,3
20120601|2012-03-21 02:00,21,695.3,697.9,695.3,695.65,12
20120601|2012-03-21 02:30,21,695.9,697.1,695.9,696.35,38
20120601|2012-03-21 03:00,21,696.8,699.55,696.5,698.9,62
20120601|2012-03-21 03:30,21,699.45,701.3,699.05,699.05,80
20120601|2012-03-21 04:00,21,698.95,699,698.4,698.4,6
20120601|2012-03-21 04:30,21,697.65,698.1,696.4,697.55,31
20120601|2012-03-21 05:00,21,695.8,696.05,695.35,695.4,10
20120601|2012-03-21 05:30,21,696.25,696.5,694.8,695.95,29
20120601|2012-03-21 06:00,21,695.75,697.15,694.6,694.6,33
20120601|2012-03-21 06:30,21,694.6,696.6,694.6,695.8,39
20120601|2012-03-21 07:00,21,695.95,697,693.8,694.3,52
20120601|2012-03-21 07:30,21,693.6,697.05,693.5,695.05,99
20120601|2012-03-21 08:00,21,694.95,695,691.4,692,207
20120601|2012-03-21 08:30,21,692.05,692.4,683.8,689.2,676
20120601|2012-03-21 09:00,21,689.4,696.6,688.2,694.8,217
20120601|2012-03-21 09:30,21,695.7,696.15,692.85,692.85,86
20120601|2012-03-21 10:00,21,692.6,694.65,690.4,690.65,214
20120601|2012-03-21 10:30,21,691,693.75,691,691.8,70
20120601|2012-03-21 11:00,21,691.6,693.15,690,691.9,134
20120601|2012-03-21 11:30,21,691.5,691.8,687.1,689,238
20120601|2012-03-21 12:00,21,689.25,690.2,687.1,689.7,68
20120601|2012-03-21 12:30,21,689.7,689.75,686.3,688.25,85
20120601|2012-03-21 13:00,21,687.5,689,686.5,687.95,95
20120601|2012-03-21 13:30,21,688.6,689.1,687.3,687.3,7
20120601|2012-03-21 14:00,21,687.9,687.9,687.05,687.05,12
20120601|2012-03-21 14:30,21,687.75,689.15,686.3,686.4,22
20120601|2012-03-21 15:00,21,686.45,686.45,686.45,686.45,1
20120601|2012-03-21 15:30,21,686.3,686.3,686,686,11
20120601|2012-03-21 19:00,22,688.5,689,688.5,689,5
20120601|2012-03-21 19:30,22,689.3,689.3,686.95,689,5
20120601|2012-03-21 20:00,22,687.4,687.7,687.4,687.7,3
20120601|2012-03-21 20:30,22,688.75,688.75,688.45,688.45,3
20120601|2012-03-21 21:00,22,688.05,688.05,686.6,686.6,11
20120601|2012-03-21 21:30,22,686.9,686.9,682.5,683.3,96
20120601|2012-03-21 22:00,22,683.6,685.1,683.6,685.1,12
20120601|2012-03-21 22:30,22,685.95,685.95,683.1,683.9,26
20120601|2012-03-21 23:00,22,683.3,687,683.3,687,16
20120601|2012-03-21 23:30,22,686.8,686.8,685.15,685.15,3
20120601|2012-03-22 00:00,22,684.65,686.5,684.65,686.5,7
20120601|2012-03-22 00:30,22,687.95,688.45,687,687.6,25
20120601|2012-03-22 01:00,22,687.75,687.75,685.8,686,92
20120601|2012-03-22 01:30,22,685.35,686,684.35,684.95,15
20120601|2012-03-22 02:00,22,686.3,688.85,686.3,687.9,22
20120601|2012-03-22 02:30,22,687.75,687.75,683.25,683.25,125
20120601|2012-03-22 03:00,22,683.65,684.5,681.55,684,161
20120601|2012-03-22 03:30,22,681.85,682.7,681,682.7,95
20120601|2012-03-22 04:00,22,682.6,683.25,680,680,50
20120601|2012-03-22 04:30,22,678.8,682.95,678.8,682.95,206
20120601|2012-03-22 05:00,22,682.05,682.05,676.05,676.05,92
20120601|2012-03-22 05:30,22,676.05,677.05,671.45,672.5,594
20120601|2012-03-22 06:00,22,672.9,672.9,670.2,670.2,195
20120601|2012-03-22 06:30,22,670.3,674.2,670,673.9,201
20120601|2012-03-22 07:00,22,674.2,675,672.95,674.9,138
20120601|2012-03-22 07:30,22,674.05,674.05,666.65,668,500
20120601|2012-03-22 08:00,22,667.5,668,652.2,655.1,1132
20120601|2012-03-22 08:30,22,655.1,663,655,658.7,721
20120601|2012-03-22 09:00,22,659.05,662,657.2,661.5,259
20120601|2012-03-22 09:30,22,661.7,663.3,657.05,658.95,340
20120601|2012-03-22 10:00,22,658.3,658.55,655.6,656.85,299
20120601|2012-03-22 10:30,22,656.2,659.85,655.6,657.75,623
20120601|2012-03-22 11:00,22,657.75,659.7,655,655,261
20120601|2012-03-22 11:30,22,655,655.1,650.4,651.75,493
20120601|2012-03-22 12:00,22,651.8,656.4,651.5,656.4,260
20120601|2012-03-22 12:30,22,656,657,653.5,653.5,107
20120601|2012-03-22 13:00,22,653.8,655.3,653.6,654.5,47
20120601|2012-03-22 13:30,22,654.45,654.45,653.15,653.4,14
20120601|2012-03-22 14:00,22,653.5,653.7,651.95,653.7,25
20120601|2012-03-22 14:30,22,653.8,654.4,652.35,654.4,23
20120601|2012-03-22 15:00,22,654,654,653.95,653.95,8
20120601|2012-03-22 15:30,22,653.95,655,653.95,655,24
20120601|2012-03-22 17:00,23,653,655,653,655,8
20120601|2012-03-22 17:30,23,655,658.9,655,657.15,27
20120601|2012-03-22 18:00,23,658.3,658.3,658.3,658.3,1
20120601|2012-03-22 18:30,23,658.25,659.3,658.25,658.25,11
20120601|2012-03-22 19:00,23,659.05,660,658.95,660,60
20120601|2012-03-22 19:30,23,659.9,660,658.4,658.4,10
20120601|2012-03-22 20:00,23,658.35,658.35,656.5,656.5,11
20120601|2012-03-22 20:30,23,656.95,658.15,656.3,658.15,8
20120601|2012-03-22 21:00,23,656.75,656.75,654.5,654.5,11
20120601|2012-03-22 21:30,23,654.85,655.1,653.5,655.1,44
20120601|2012-03-22 22:00,23,654.25,654.5,653.1,654.1,25
20120601|2012-03-22 22:30,23,654.5,655.45,654.5,655.45,15
20120601|2012-03-22 23:00,23,654.85,655.65,654.7,655.65,4
20120601|2012-03-22 23:30,23,655.15,656,654.9,656,11
20120601|2012-03-23 00:00,23,655.15,656,654.7,654.7,16
20120601|2012-03-23 00:30,23,654.65,654.65,653.95,653.95,11
20120601|2012-03-23 01:00,23,654.55,658,654.55,656.85,90
20120601|2012-03-23 01:30,23,658.3,659,658,658.4,23
20120601|2012-03-23 02:00,23,658.55,660,658.35,659.65,75
20120601|2012-03-23 02:30,23,659.95,661.9,659.3,659.3,94
20120601|2012-03-23 03:00,23,659.2,662.05,658.2,661.5,90
20120601|2012-03-23 03:30,23,662.25,664,661.2,663.25,78
20120601|2012-03-23 04:00,23,664,664,659,660.55,95
20120601|2012-03-23 04:30,23,660,660.2,655,657.1,81
20120601|2012-03-23 05:00,23,657.2,658.25,656.25,657.8,21
20120601|2012-03-23 05:30,23,657.3,659.1,656.9,659.1,76
20120601|2012-03-23 06:00,23,658.75,660,656.95,656.95,49
20120601|2012-03-23 06:30,23,657.1,657.1,655,655,22
20120601|2012-03-23 07:00,23,655,656.8,655,656.25,50
20120601|2012-03-23 07:30,23,656.1,657.9,655,657.3,82
20120601|2012-03-23 08:00,23,656.9,659.85,656.9,658.35,112
20120601|2012-03-23 08:30,23,656.9,659.2,655.45,659,222
20120601|2012-03-23 09:00,23,657.6,660.1,655.8,659.7,266
20120601|2012-03-23 09:30,23,658.85,660.6,658.7,660.6,121
20120601|2012-03-23 10:00,23,660.5,664.9,660.15,663.65,239
20120601|2012-03-23 10:30,23,663.85,664.15,660.95,662.9,109
20120601|2012-03-23 11:00,23,662.6,662.6,656,657.6,167
20120601|2012-03-23 11:30,23,657.5,660.95,657,658.1,122
20120601|2012-03-23 12:00,23,659.8,660.3,658.75,659.25,54
20120601|2012-03-23 12:30,23,659,660.8,658.75,658.75,59
20120601|2012-03-23 13:00,23,659.7,659.7,659.7,659.7,1
20120601|2012-03-23 13:30,23,659.95,660,659.95,660,6
20120601|2012-03-23 14:00,23,659.8,660,659.75,659.9,6
20120601|2012-03-23 14:30,23,659.1,660,659.1,660,9
20120601|2012-03-23 15:00,23,658.75,658.75,658.75,658.75,4
20120601|2012-03-23 15:30,23,658.75,660,658.75,660,13
20120601|2012-03-23 16:00,23,660,660,660,660,1
20120601|2012-03-25 17:00,26,658,658.15,658,658.15,2
20120601|2012-03-25 19:00,26,661.25,662.45,661.25,662.2,9
20120601|2012-03-25 19:30,26,662.25,663.3,662.25,662.5,10
20120601|2012-03-25 20:00,26,662.75,662.8,662.75,662.8,2
20120601|2012-03-25 20:30,26,661.8,664,661.75,663,13
20120601|2012-03-25 21:00,26,663.2,663.2,661,662.3,61
20120601|2012-03-25 21:30,26,663.2,663.65,663.2,663.6,4
20120601|2012-03-25 22:00,26,662.55,664,662.55,664,12
20120601|2012-03-25 22:30,26,663.5,664,663.45,663.45,5
20120601|2012-03-25 23:00,26,662.2,663,662.2,662.45,5
20120601|2012-03-26 00:00,26,662.35,662.45,662.05,662.05,4
20120601|2012-03-26 01:00,26,662.2,663.7,661.65,663.45,60
20120601|2012-03-26 01:30,26,662.45,663.75,662.1,663.5,19
20120601|2012-03-26 02:00,26,663.95,664,663.05,663.65,81
20120601|2012-03-26 02:30,26,663.6,663.6,661.7,662.05,39
20120601|2012-03-26 03:00,26,662.25,664,660.3,660.7,106
20120601|2012-03-26 03:30,26,660.3,661.25,660.3,660.5,75
20120601|2012-03-26 04:00,26,660.35,662.25,659.65,661.95,93
20120601|2012-03-26 04:30,26,661.3,663.55,661.3,663.2,23
20120601|2012-03-26 05:00,26,663.15,664.55,662,664.55,67
20120601|2012-03-26 05:30,26,664.2,664.2,662.8,662.8,15
20120601|2012-03-26 06:00,26,662.3,664.95,661.75,661.9,46
20120601|2012-03-26 06:30,26,663.2,664.85,663.2,664,32
20120601|2012-03-26 07:00,26,663.8,674.75,663.35,672.05,464
20120601|2012-03-26 07:30,26,670.8,673.5,668.7,668.7,231
20120601|2012-03-26 08:00,26,668.2,668.2,659.85,665.3,830
20120601|2012-03-26 08:30,26,665.2,667.05,663.85,666.5,77
20120601|2012-03-26 09:00,26,666.3,666.75,662.5,666.75,161
20120601|2012-03-26 09:30,26,666.75,666.9,663.7,666.15,173
20120601|2012-03-26 10:00,26,665.55,670,663.35,669,278
20120601|2012-03-26 10:30,26,668.5,669.95,666,667.85,65
20120601|2012-03-26 11:00,26,668.35,670.1,668,669.7,139
20120601|2012-03-26 11:30,26,669.25,670,667.75,669.8,112
20120601|2012-03-26 12:00,26,668.05,669.1,667.5,668.5,19
20120601|2012-03-26 12:30,26,668.9,668.9,667.9,667.95,7
20120601|2012-03-26 13:00,26,668.3,668.35,668,668,6
20120601|2012-03-26 13:30,26,667.25,667.75,667,667.75,12
20120601|2012-03-26 14:00,26,668.25,669.35,668,669.35,11
20120601|2012-03-26 14:30,26,670,670,668.1,668.1,11
20120601|2012-03-26 15:00,26,669,669.85,669,669.85,12
20120601|2012-03-26 15:30,26,670,670,669.7,669.7,2
20120601|2012-03-26 17:30,27,671.45,671.45,670.8,670.8,2
20120601|2012-03-26 18:00,27,671,671,671,671,1
20120601|2012-03-26 18:30,27,670.05,671,670.05,671,2
20120601|2012-03-26 19:00,27,671.2,671.2,670.05,670.55,9
20120601|2012-03-26 19:30,27,670.65,670.7,670.5,670.5,5
20120601|2012-03-26 20:00,27,670.05,670.05,670,670,2
20120601|2012-03-26 21:00,27,668.05,668.05,668.05,668.05,1
20120601|2012-03-26 22:00,27,668.7,668.7,668.7,668.7,1
20120601|2012-03-26 22:30,27,668.7,668.75,668.1,668.25,7
20120601|2012-03-26 23:00,27,668.3,668.75,668.3,668.35,11
20120601|2012-03-26 23:30,27,668.3,668.7,667.85,668.7,26
20120601|2012-03-27 00:00,27,668.7,668.75,667.3,667.7,19
20120601|2012-03-27 00:30,27,668.6,668.65,667.95,667.95,8
20120601|2012-03-27 01:00,27,667.6,669.45,667.6,669.05,30
20120601|2012-03-27 01:30,27,668.65,669.1,667.05,669.1,57
20120601|2012-03-27 02:00,27,668.45,668.75,667.1,667.3,51
20120601|2012-03-27 02:30,27,667.5,669,667.25,669,14
20120601|2012-03-27 03:00,27,669,671.45,668.65,670.25,129
20120601|2012-03-27 03:30,27,669.5,672.5,669.45,671.5,99
20120601|2012-03-27 04:00,27,671.55,674,671.4,673,175
20120601|2012-03-27 04:30,27,673.1,674.05,669.75,670.55,65
20120601|2012-03-27 05:00,27,669.6,669.9,668.15,669.6,25
20120601|2012-03-27 05:30,27,669.6,669.75,668.75,668.75,27
20120601|2012-03-27 06:00,27,668.05,669.05,666.1,668.45,37
20120601|2012-03-27 06:30,27,668.5,668.65,666,668.65,38
20120601|2012-03-27 07:00,27,668.7,668.7,667.15,667.5,16
20120601|2012-03-27 07:30,27,667.5,667.5,666.7,667,61
20120601|2012-03-27 08:00,27,667.45,668.05,666.9,666.9,74
20120601|2012-03-27 08:30,27,667.55,671,666.95,670.85,87
20120601|2012-03-27 09:00,27,670.55,670.55,667.95,668.4,192
20120601|2012-03-27 09:30,27,668.5,668.5,658.9,661.5,269
20120601|2012-03-27 10:00,27,661.2,661.75,658.15,658.7,186
20120601|2012-03-27 10:30,27,658.95,663.95,658.65,663.95,77
20120601|2012-03-27 11:00,27,663.95,663.95,660.05,660.5,55
20120601|2012-03-27 11:30,27,661.4,663.9,658.25,662.5,296
20120601|2012-03-27 12:00,27,662.5,662.5,660.05,661.55,76
20120601|2012-03-27 12:30,27,661.5,661.5,660.25,660.3,9
20120601|2012-03-27 13:00,27,660.35,660.95,659.1,659.35,21
20120601|2012-03-27 13:30,27,659.1,660.4,659,659.8,22
20120601|2012-03-27 14:00,27,659.6,659.9,659,659,24
20120601|2012-03-27 14:30,27,659.05,659.4,658.8,659.1,11
20120601|2012-03-27 15:00,27,659.5,659.5,659.5,659.5,5
20120601|2012-03-27 15:30,27,659.35,659.35,659.35,659.35,1
20120601|2012-03-27 16:00,27,659.2,659.2,659.2,659.2,1
20120601|2012-03-27 17:00,28,658.8,659.5,658.5,658.85,10
20120601|2012-03-27 18:00,28,658.9,659.05,658.9,659.05,2
20120601|2012-03-27 18:30,28,659.35,659.5,659.35,659.5,5
20120601|2012-03-27 19:00,28,659.25,659.35,658.2,659.05,31
20120601|2012-03-27 19:30,28,658.25,659.4,657.5,659.4,15
20120601|2012-03-27 20:00,28,658.65,658.65,658.65,658.65,1
20120601|2012-03-27 20:30,28,658.3,658.85,658.05,658.05,7
20120601|2012-03-27 21:00,28,657.7,657.7,655.5,655.5,43
20120601|2012-03-27 21:30,28,655.3,655.95,655,655.8,31
20120601|2012-03-27 22:00,28,655.35,655.35,654.8,654.8,4
20120601|2012-03-27 22:30,28,654.45,655,654.45,655,6
20120601|2012-03-27 23:00,28,655.3,656,655.3,656,8
20120601|2012-03-27 23:30,28,655.8,656.1,655.15,655.15,4
20120601|2012-03-28 00:00,28,654.5,657.45,654.5,655.3,11
20120601|2012-03-28 00:30,28,656.65,656.7,656.65,656.7,5
20120601|2012-03-28 01:00,28,655.95,656.6,653.55,654.1,25
20120601|2012-03-28 01:30,28,653.75,654.6,653,654.5,67
20120601|2012-03-28 02:00,28,654.5,658.75,654.5,656.25,171
20120601|2012-03-28 02:30,28,655.8,656.8,655.5,655.95,202
20120601|2012-03-28 03:00,28,655.85,656.2,654.7,655.85,29
20120601|2012-03-28 03:30,28,655.6,656.05,654.5,654.75,19
20120601|2012-03-28 04:00,28,654.7,655.8,654.7,655.35,28
20120601|2012-03-28 04:30,28,654.55,654.85,645,646.75,487
20120601|2012-03-28 05:00,28,645.6,649.65,645.5,649.5,116
20120601|2012-03-28 05:30,28,649.55,653.25,649.55,652.25,49
20120601|2012-03-28 06:00,28,652.15,654,652.15,654,13
20120601|2012-03-28 06:30,28,654.2,654.2,651.05,652.3,18
20120601|2012-03-28 07:00,28,653.1,653.9,649.5,653.75,130
20120601|2012-03-28 07:30,28,652,654.7,648.65,649.5,153
20120601|2012-03-28 08:00,28,649.6,652.8,649.6,652,160
20120601|2012-03-28 08:30,28,651.75,652.75,650.75,651.7,60
20120601|2012-03-28 09:00,28,652.75,652.85,649.8,651.1,44
20120601|2012-03-28 09:30,28,650,650.25,644.35,648.25,372
20120601|2012-03-28 10:00,28,648.4,650.4,648.1,649.3,180
20120601|2012-03-28 10:30,28,649.25,650,646.7,647.3,78
20120601|2012-03-28 11:00,28,648.2,649.4,645.6,647.05,152
20120601|2012-03-28 11:30,28,646.85,647.85,645.5,647.05,98
20120601|2012-03-28 12:00,28,646.95,647.95,645.5,647,97
20120601|2012-03-28 12:30,28,647.55,647.55,645.5,647.3,22
20120601|2012-03-28 13:00,28,646.1,646.1,645.3,645.3,14
20120601|2012-03-28 13:30,28,646.5,646.5,646.35,646.35,9
20120601|2012-03-28 14:00,28,647.25,649.65,647.25,649.65,13
20120601|2012-03-28 14:30,28,648.5,649.05,646.85,649.05,16
20120601|2012-03-28 15:00,28,647.05,648,647.05,647.95,10
20120601|2012-03-28 15:30,28,649.55,649.6,649.55,649.6,2
20120601|2012-03-28 17:00,29,647.05,647.05,646.8,646.8,3
20120601|2012-03-28 18:00,29,647.6,647.6,647.6,647.6,1
20120601|2012-03-28 18:30,29,647.5,647.5,647.5,647.5,1
20120601|2012-03-28 19:00,29,648.35,648.35,648,648,3
20120601|2012-03-28 19:30,29,648,648.55,647.9,648,23
20120601|2012-03-28 20:00,29,648.85,648.85,648.5,648.5,2
20120601|2012-03-28 20:30,29,648.05,648.05,647.2,647.2,11
20120601|2012-03-28 21:00,29,648.15,648.15,647.45,647.45,2
20120601|2012-03-28 21:30,29,647.45,647.45,647.4,647.4,2
20120601|2012-03-28 22:00,29,647.35,647.35,647.35,647.35,4
20120601|2012-03-28 22:30,29,648.3,649.35,648.3,649.35,5
20120601|2012-03-28 23:00,29,648.3,648.85,648.3,648.3,4
20120601|2012-03-28 23:30,29,648.35,648.95,648.35,648.95,3
20120601|2012-03-29 00:00,29,649,649,649,649,1
20120601|2012-03-29 00:30,29,647.9,648.1,644.2,646,83
20120601|2012-03-29 01:00,29,646,646.5,645.4,646.5,38
20120601|2012-03-29 01:30,29,646.75,647.8,646,647,31
20120601|2012-03-29 02:00,29,647.3,650,647.3,650,72
20120601|2012-03-29 02:30,29,649.7,650.45,649.35,650.15,28
20120601|2012-03-29 03:00,29,650.3,650.65,649.05,650.45,33
20120601|2012-03-29 03:30,29,649.85,649.95,648.7,649.4,30
20120601|2012-03-29 04:00,29,648.75,649,648.35,648.5,35
20120601|2012-03-29 04:30,29,648.5,648.5,645.45,645.7,25
20120601|2012-03-29 05:00,29,645.5,647.1,645.5,646.55,13
20120601|2012-03-29 05:30,29,647.45,648,647.2,647.3,11
20120601|2012-03-29 06:00,29,646.7,647.6,646.6,647.4,38
20120601|2012-03-29 06:30,29,647.55,650,647.45,650,37
20120601|2012-03-29 07:00,29,649.95,651.5,649.95,650.85,65
20120601|2012-03-29 07:30,29,650.55,653.3,647.95,653,129
20120601|2012-03-29 08:00,29,653.9,655,652.5,652.85,189
20120601|2012-03-29 08:30,29,652.75,653.2,649.2,649.55,80
20120601|2012-03-29 09:00,29,649.85,650.5,647,648.35,207
20120601|2012-03-29 09:30,29,648.95,650,643.2,645,316
20120601|2012-03-29 10:00,29,644.55,645,641.2,642.05,152
20120601|2012-03-29 10:30,29,641.85,644.3,641.85,644.3,112
20120601|2012-03-29 11:00,29,643.75,644.6,643,644.05,51
20120601|2012-03-29 11:30,29,643.65,645.85,643.1,644.8,102
20120601|2012-03-29 12:00,29,644.25,646.1,643.6,645,38
20120601|2012-03-29 12:30,29,644.25,645.2,643.55,644.6,14
20120601|2012-03-29 13:00,29,644.7,645.5,644.55,645.35,13
20120601|2012-03-29 13:30,29,645.8,645.8,644.85,644.85,36
20120601|2012-03-29 14:00,29,644.6,647.25,644.5,646.5,43
20120601|2012-03-29 14:30,29,646.7,648,646.2,647.1,26
20120601|2012-03-29 15:00,29,647.45,648,647.45,648,6
20120601|2012-03-29 17:00,30,646.05,646.05,645.95,646.05,10
20120601|2012-03-29 17:30,30,646.25,646.25,646.25,646.25,1
20120601|2012-03-29 18:30,30,647.2,647.2,647.2,647.2,1
20120601|2012-03-29 19:00,30,646.05,647.45,645.4,645.4,8
20120601|2012-03-29 19:30,30,645.85,648,645.85,648,25
20120601|2012-03-29 20:00,30,647.35,648.9,647.35,647.95,3
20120601|2012-03-29 20:30,30,647.85,648,647.85,648,6
20120601|2012-03-29 21:00,30,648.8,648.8,647.5,647.5,21
20120601|2012-03-29 21:30,30,648.9,649,648.15,648.35,13
20120601|2012-03-29 22:00,30,648.6,648.8,648,648.8,13
20120601|2012-03-29 22:30,30,648.1,649.1,648.1,649.1,15
20120601|2012-03-30 00:00,30,649.85,650,649.85,649.9,11
20120601|2012-03-30 00:30,30,650,650.25,649.3,650.25,38
20120601|2012-03-30 01:00,30,650.5,651.95,650.5,651.95,11
20120601|2012-03-30 01:30,30,651.55,656.5,651.55,653.75,139
20120601|2012-03-30 02:00,30,653.4,655.25,652.95,654.65,82
20120601|2012-03-30 02:30,30,654.6,656.5,653.1,653.1,119
20120601|2012-03-30 03:00,30,652.65,652.65,649.85,650.35,69
20120601|2012-03-30 03:30,30,650.65,652.55,650.65,650.75,17
20120601|2012-03-30 04:00,30,651.75,653.15,651.75,652.25,9
20120601|2012-03-30 04:30,30,652.6,653,651.45,652.05,14
20120601|2012-03-30 05:00,30,652.8,655,652.8,654.95,14
20120601|2012-03-30 05:30,30,655.2,655.2,652.9,654.45,4
20120601|2012-03-30 06:00,30,652.9,653.75,652,653.65,15
20120601|2012-03-30 06:30,30,653.3,653.6,651.55,653.6,23
20120601|2012-03-30 07:00,30,651.85,653.55,651.85,653,31
20120601|2012-03-30 07:30,30,652.05,653.1,649.55,652.2,170
20120601|2012-03-30 08:00,30,652,653.25,651,651,94
20120601|2012-03-30 08:30,30,650.1,652.4,647.5,648.4,138
20120601|2012-03-30 09:00,30,648.3,649.5,646.9,647.75,76
20120601|2012-03-30 09:30,30,647,647.25,643.5,644.45,381
20120601|2012-03-30 10:00,30,644.95,646.75,644.35,644.4,221
20120601|2012-03-30 10:30,30,644.7,646.2,643.5,644.55,236
20120601|2012-03-30 11:00,30,644.25,647,644.25,647,59
20120601|2012-03-30 11:30,30,647,655,646.15,654.75,324
20120601|2012-03-30 12:00,30,654.8,655,652.5,653.4,112
20120601|2012-03-30 12:30,30,653.45,655,653.1,654.4,57
20120601|2012-03-30 13:00,30,654.35,654.35,653,653,13
20120601|2012-03-30 13:30,30,654.2,654.65,653,653,13
20120601|2012-03-30 14:00,30,652.75,653.75,652.7,653.75,11
20120601|2012-03-30 14:30,30,653.25,654.6,653.2,653.4,8
20120601|2012-03-30 15:00,30,654.8,654.8,654.8,654.8,1
20120601|2012-03-30 15:30,30,654.85,654.85,654,654,7
20120601|2012-04-01 17:00,2,651.5,655.5,651.5,655.5,21
20120601|2012-04-01 17:30,2,655.45,655.5,655.1,655.5,17
20120601|2012-04-01 18:00,2,655.25,655.25,654,654,12
20120601|2012-04-01 18:30,2,654.9,654.9,654.9,654.9,1
20120601|2012-04-01 19:00,2,655.35,655.35,655.25,655.25,2
20120601|2012-04-01 19:30,2,655.45,655.5,655.35,655.4,6
20120601|2012-04-01 20:00,2,655.1,656.5,654.8,655.9,42
20120601|2012-04-01 20:30,2,656.5,656.5,655.55,655.75,13
20120601|2012-04-01 21:00,2,655.25,656.5,655.15,656.5,14
20120601|2012-04-01 21:30,2,656.45,656.5,655.2,655.2,21
20120601|2012-04-01 22:00,2,655.2,655.2,655.2,655.2,3
20120601|2012-04-01 22:30,2,654.9,656.5,654.9,656.5,6
20120601|2012-04-02 00:00,2,656.5,656.5,656.5,656.5,12
20120601|2012-04-02 00:30,2,654.95,654.95,654.7,654.75,5
20120601|2012-04-02 01:00,2,654.65,656.2,654.65,655.6,11
20120601|2012-04-02 01:30,2,655.7,656.5,654.3,654.9,47
20120601|2012-04-02 02:00,2,656.3,656.5,654.65,654.8,25
20120601|2012-04-02 02:30,2,655.7,658.55,655.35,657.8,108
20120601|2012-04-02 03:00,2,658.4,659.5,656.2,656.2,58
20120601|2012-04-02 03:30,2,655.8,658.1,655,656.8,104
20120601|2012-04-02 04:00,2,656.85,659.1,656.75,658.55,131
20120601|2012-04-02 04:30,2,658.1,658.7,656.3,658.7,62
20120601|2012-04-02 05:00,2,658.2,660,658.2,659.65,120
20120601|2012-04-02 05:30,2,659.55,661.5,659.05,659.1,66
20120601|2012-04-02 06:00,2,660.25,660.35,659.1,659.1,9
20120601|2012-04-02 06:30,2,659.05,659.75,658.85,659,22
20120601|2012-04-02 07:00,2,660.15,660.35,659.8,660.35,16
20120601|2012-04-02 07:30,2,660.05,662.3,658.5,658.65,240
20120601|2012-04-02 08:00,2,658.65,660.35,656.55,659.95,139
20120601|2012-04-02 08:30,2,659.9,663.25,659.55,662.05,186
20120601|2012-04-02 09:00,2,662.25,666.1,662,663.4,126
20120601|2012-04-02 09:30,2,663.45,664.6,662,663.85,44
20120601|2012-04-02 10:00,2,664.15,665,661.75,662,139
20120601|2012-04-02 10:30,2,662.1,663.3,661.1,663.25,79
20120601|2012-04-02 11:00,2,662.45,662.65,661.65,661.65,24
20120601|2012-04-02 11:30,2,661.6,662.65,657.05,658.95,195
20120601|2012-04-02 12:00,2,658.45,659.3,657.3,657.55,87
20120601|2012-04-02 12:30,2,657.9,659.65,657.55,657.75,129
20120601|2012-04-02 13:00,2,657.65,659.15,657.45,658.8,15
20120601|2012-04-02 13:30,2,659,659,658.9,658.9,2
20120601|2012-04-02 14:00,2,658.15,659.55,658,658.1,22
20120601|2012-04-02 14:30,2,659,659.35,659,659.25,8
20120601|2012-04-02 15:00,2,658.1,659.15,654.05,654.05,24
20120601|2012-04-02 15:30,2,655.15,656.2,655.15,656.2,2
20120601|2012-04-02 16:00,2,657.3,657.3,657.3,657.3,1
20120601|2012-04-02 17:00,3,658.2,658.8,658.2,658.8,6
20120601|2012-04-02 17:30,3,659.55,660,657.6,657.6,16
20120601|2012-04-02 18:00,3,657.6,657.6,657.6,657.6,1
20120601|2012-04-02 18:30,3,657,657,655.3,656,40
20120601|2012-04-02 19:00,3,656,658,656,657.6,14
20120601|2012-04-02 19:30,3,657.5,660.8,657,660.8,71
20120601|2012-04-02 20:00,3,659.45,659.45,658.35,658.35,12
20120601|2012-04-02 20:30,3,658.4,658.55,658.35,658.55,3
20120601|2012-04-02 21:00,3,659.7,660.25,659.7,660.25,6
20120601|2012-04-02 21:30,3,658.95,659.7,658.95,659.7,6
20120601|2012-04-02 22:00,3,660.2,661.7,660.2,661.7,11
20120601|2012-04-02 22:30,3,662.95,664.2,662.95,664.2,10
20120601|2012-04-02 23:00,3,662.25,662.25,662.1,662.1,4
20120601|2012-04-03 00:00,3,662.1,662.1,662.1,662.1,1
20120601|2012-04-03 00:30,3,660.2,660.2,659.9,659.9,3
20120601|2012-04-03 01:00,3,661.25,664,661.25,664,15
20120601|2012-04-03 01:30,3,663.9,663.9,663.1,663.3,11
20120601|2012-04-03 02:00,3,662.7,662.9,660.15,662.05,60
20120601|2012-04-03 02:30,3,661.7,662.45,661.55,662.45,18
20120601|2012-04-03 03:00,3,660,661.15,658.75,659,21
20120601|2012-04-03 03:30,3,659.4,662.1,659.15,662,77
20120601|2012-04-03 04:00,3,661.9,661.95,661.6,661.95,12
20120601|2012-04-03 04:30,3,660.3,661.15,660,660.35,17
20120601|2012-04-03 05:00,3,660,662.6,660,662.6,30
20120601|2012-04-03 05:30,3,662.6,663,661.5,662.05,22
20120601|2012-04-03 06:00,3,662.2,662.2,661,661.2,47
20120601|2012-04-03 06:30,3,661,661.8,659.8,660.3,41
20120601|2012-04-03 07:00,3,660.8,660.9,660.05,660.4,14
20120601|2012-04-03 07:30,3,660.15,661,659.55,661,34
20120601|2012-04-03 08:00,3,660.7,661.75,660.4,661.65,143
20120601|2012-04-03 08:30,3,661.05,661.05,657.85,658.7,97
20120601|2012-04-03 09:00,3,658.2,659.95,651.5,655.3,365
20120601|2012-04-03 09:30,3,655.8,658.6,655.65,657.5,44
20120601|2012-04-03 10:00,3,657.05,657.1,654.8,654.8,29
20120601|2012-04-03 10:30,3,655.1,658.25,654.9,658.25,40
20120601|2012-04-03 11:00,3,657.9,657.9,653.05,654.7,65
20120601|2012-04-03 11:30,3,654.5,660.45,652.75,660,194
20120601|2012-04-03 12:00,3,659.95,660.6,659,659.6,63
20120601|2012-04-03 12:30,3,659.75,660.65,659.5,659.95,34
20120601|2012-04-03 13:00,3,659,659.05,653.75,656,119
20120601|2012-04-03 13:30,3,654.65,656,654,654.5,87
20120601|2012-04-03 14:00,3,654.55,655.6,653.8,654.5,44
20120601|2012-04-03 14:30,3,654.5,655.25,653.5,653.65,33
20120601|2012-04-03 15:00,3,655.3,655.3,655.3,655.3,1
20120601|2012-04-03 15:30,3,654.1,654.1,652.5,654.1,12
20120601|2012-04-03 16:00,3,653.1,653.1,653.1,653.1,1
20120601|2012-04-03 17:00,4,653,653,653,653,1
20120601|2012-04-03 18:00,4,653.05,654,653.05,654,3
20120601|2012-04-03 19:00,4,653.2,653.8,653.15,653.8,3
20120601|2012-04-03 19:30,4,654.4,654.9,654.1,654.1,7
20120601|2012-04-03 20:00,4,655.35,657.7,655.25,655.3,28
20120601|2012-04-03 20:30,4,654,654.15,652.05,652.05,50
20120601|2012-04-03 21:00,4,652.35,652.4,652.35,652.35,16
20120601|2012-04-03 21:30,4,651.6,651.6,651,651,5
20120601|2012-04-03 22:30,4,652,652,649.75,650,94
20120601|2012-04-03 23:00,4,652.55,652.6,652.55,652.6,5
20120601|2012-04-04 00:00,4,652.05,652.05,652.05,652.05,5
20120601|2012-04-04 00:30,4,652.05,652.05,652,652,3
20120601|2012-04-04 01:00,4,651.95,652.75,651.95,652.1,4
20120601|2012-04-04 01:30,4,652.2,653.15,650.2,650.55,19
20120601|2012-04-04 02:00,4,651.25,651.25,648.35,650.05,45
20120601|2012-04-04 02:30,4,649.4,649.7,648.2,649.2,48
20120601|2012-04-04 03:00,4,648.9,650.05,648.55,649.55,30
20120601|2012-04-04 03:30,4,649.05,649.05,644.75,647.7,298
20120601|2012-04-04 04:00,4,647.7,648.05,645.85,647.35,25
20120601|2012-04-04 04:30,4,646.75,648.65,645.95,648.2,26
20120601|2012-04-04 05:00,4,648.2,648.2,647.15,648,40
20120601|2012-04-04 05:30,4,647.7,647.7,647.5,647.5,2
20120601|2012-04-04 06:00,4,647.25,647.25,644.75,646.1,175
20120601|2012-04-04 06:30,4,646.4,649.5,645.45,649,69
20120601|2012-04-04 07:00,4,650,650.45,648.7,648.9,79
20120601|2012-04-04 07:30,4,648.85,649.45,647.2,647.3,169
20120601|2012-04-04 08:00,4,647.5,647.8,643.5,645.45,252
20120601|2012-04-04 08:30,4,645,647.65,644.85,646.05,68
20120601|2012-04-04 09:00,4,646.15,646.25,644.2,645.75,87
20120601|2012-04-04 09:30,4,644.7,644.7,634.75,636.05,420
20120601|2012-04-04 10:00,4,636.05,639.5,635.3,638,165
20120601|2012-04-04 10:30,4,638.9,642,630.75,632.6,521
20120601|2012-04-04 11:00,4,634.35,637.35,633.4,636.45,316
20120601|2012-04-04 11:30,4,636.75,636.75,631.65,633.1,258
20120601|2012-04-04 12:00,4,633.1,634.75,630.75,632.8,116
20120601|2012-04-04 12:30,4,632.75,635.2,631.3,633.55,41
20120601|2012-04-04 13:00,4,633.95,634.65,633.7,634,30
20120601|2012-04-04 13:30,4,635,635.35,634,635,20
20120601|2012-04-04 14:00,4,634.55,634.55,634.5,634.5,2
20120601|2012-04-04 14:30,4,635.05,635.45,634.05,634.95,22
20120601|2012-04-04 15:00,4,635,635.25,634,635.25,7
20120601|2012-04-04 15:30,4,635.3,635.3,635.3,635.3,1
20120601|2012-04-04 17:00,5,635.4,636.1,635.4,636.1,5
20120601|2012-04-04 17:30,5,636.4,636.45,636.4,636.45,2
20120601|2012-04-04 18:00,5,636.4,636.4,635.4,635.4,4
20120601|2012-04-04 18:30,5,635.4,635.4,633.75,633.75,5
20120601|2012-04-04 19:00,5,633.55,633.9,633.5,633.9,3
20120601|2012-04-04 19:30,5,634.9,635,633,633.05,16
20120601|2012-04-04 20:30,5,633,633.5,630.25,631,132
20120601|2012-04-04 21:00,5,630.25,631,629.9,630.05,18
20120601|2012-04-04 21:30,5,630.65,631.6,630.5,631.5,35
20120601|2012-04-04 22:00,5,632.05,632.05,632,632,5
20120601|2012-04-04 22:30,5,632.65,632.75,632,632.75,7
20120601|2012-04-04 23:00,5,633,634,633,634,14
20120601|2012-04-04 23:30,5,633.75,635.2,633.75,635.15,37
20120601|2012-04-05 00:30,5,634.95,636,633.4,633.4,39
20120601|2012-04-05 01:00,5,634.9,636.5,634.1,635.4,47
20120601|2012-04-05 01:30,5,635.2,635.7,634.7,635.25,10
20120601|2012-04-05 02:00,5,635.5,635.5,634.5,635.5,75
20120601|2012-04-05 02:30,5,635.3,637.35,634.45,637.05,38
20120601|2012-04-05 03:00,5,637.15,646,636.5,643,317
20120601|2012-04-05 03:30,5,642.9,645.1,639.35,641,126
20120601|2012-04-05 04:00,5,641,641,635.6,635.6,40
20120601|2012-04-05 04:30,5,635.65,641.55,635.55,639.4,131
20120601|2012-04-05 05:00,5,639.05,639.05,636.5,636.5,18
20120601|2012-04-05 05:30,5,636.5,639.45,636.5,637.6,29
20120601|2012-04-05 06:00,5,637.6,637.6,636.55,637.15,11
20120601|2012-04-05 06:30,5,637.05,639.5,636.5,638.5,20
20120601|2012-04-05 07:00,5,639.05,639.3,635.65,636.45,42
20120601|2012-04-05 07:30,5,638.2,638.45,631.35,633.7,366
20120601|2012-04-05 08:00,5,633.6,636.85,633.6,636.55,131
20120601|2012-04-05 08:30,5,636.3,640,634,640,214
20120601|2012-04-05 09:00,5,639.35,640,634.35,637.3,208
20120601|2012-04-05 09:30,5,637.15,639.15,637.15,637.7,83
20120601|2012-04-05 10:00,5,637.35,642.65,636.7,641.3,303
20120601|2012-04-05 10:30,5,641.6,642.5,641,642.5,74
20120601|2012-04-05 11:00,5,642.5,644.55,641.95,642,85
20120601|2012-04-05 11:30,5,641.3,645.7,641,644.85,177
20120601|2012-04-05 12:00,5,644.9,646,643.4,643.45,108
20120601|2012-04-05 12:30,5,643.45,645.15,642.9,645,34
20120601|2012-04-05 13:00,5,645.15,645.15,644.8,644.8,4
20120601|2012-04-05 13:30,5,645.15,646.4,644,645,20
20120601|2012-04-05 14:00,5,646.2,647,646.2,647,5
20120601|2012-04-05 14:30,5,644.95,647,644.95,646.1,24
20120601|2012-04-05 15:00,5,645.8,645.8,645.8,645.8,2
20120601|2012-04-05 15:30,5,645.7,645.8,645.7,645.8,2
20120601|2012-04-08 17:00,9,643.75,645.8,640.7,645.5,32
20120601|2012-04-08 17:30,9,646.95,647,645.55,646,26
20120601|2012-04-08 18:00,9,646.1,649.15,646.1,649.1,58
20120601|2012-04-08 18:30,9,649.1,653,649.1,650,87
20120601|2012-04-08 19:00,9,651.15,651.75,650,650,17
20120601|2012-04-08 19:30,9,651,651,649.2,649.2,11
20120601|2012-04-08 20:00,9,649.2,649.35,649,649,6
20120601|2012-04-08 20:30,9,649,649,648.65,648.65,6
20120601|2012-04-08 21:00,9,650,650,649.85,649.85,2
20120601|2012-04-08 21:30,9,650.05,650.05,650.05,650.05,1
20120601|2012-04-08 22:00,9,650.05,650.05,650.05,650.05,1
20120601|2012-04-08 22:30,9,650,650,650,650,1
20120601|2012-04-08 23:00,9,649.8,649.95,649.8,649.95,2
20120601|2012-04-08 23:30,9,649.6,651,648.6,650.05,11
20120601|2012-04-09 00:30,9,650.95,651.05,650.95,651.05,3
20120601|2012-04-09 01:00,9,651.05,652.8,651.05,652.8,20
20120601|2012-04-09 01:30,9,651.5,651.8,650.75,651.25,10
20120601|2012-04-09 02:00,9,650.7,652.05,649.1,652.05,16
20120601|2012-04-09 02:30,9,649.85,650.1,649.6,650.1,8
20120601|2012-04-09 03:00,9,650.65,650.65,650.2,650.2,3
20120601|2012-04-09 03:30,9,650.05,650.05,649.7,649.7,5
20120601|2012-04-09 04:30,9,650.55,650.55,650.15,650.15,5
20120601|2012-04-09 05:00,9,649.5,649.5,647.7,647.7,7
20120601|2012-04-09 05:30,9,649.2,649.3,649.2,649.2,26
20120601|2012-04-09 06:00,9,649.15,649.2,649.1,649.2,11
20120601|2012-04-09 06:30,9,649.15,649.2,648.7,648.7,25
20120601|2012-04-09 07:00,9,648.8,648.8,648.1,648.5,8
20120601|2012-04-09 07:30,9,648.95,653,648.25,649.25,260
20120601|2012-04-09 08:00,9,648.85,649.45,647.3,648,120
20120601|2012-04-09 08:30,9,648.3,648.5,647.8,648.05,130
20120601|2012-04-09 09:00,9,648.2,648.4,647,647.7,60
20120601|2012-04-09 09:30,9,647.75,647.75,645.3,646.1,50
20120601|2012-04-09 10:00,9,646.05,646.6,642.2,643.1,60
20120601|2012-04-09 10:30,9,643.75,645.5,642.5,643.75,82
20120601|2012-04-09 11:00,9,643.7,643.9,642.2,643.9,35
20120601|2012-04-09 11:30,9,643.7,645.35,643.15,644.3,30
20120601|2012-04-09 12:00,9,645,645,643.3,644,5
20120601|2012-04-09 12:30,9,644.8,645.1,643.65,643.65,12
20120601|2012-04-09 14:00,9,643.5,643.5,643.45,643.45,6
20120601|2012-04-09 14:30,9,643,643,642,642,16
20120601|2012-04-09 15:00,9,642,642,642,642,4
20120601|2012-04-09 15:30,9,642.6,642.6,642.6,642.6,1
20120601|2012-04-09 17:00,10,643.8,647,643.8,647,12
20120601|2012-04-09 18:00,10,646.45,646.45,646.45,646.45,2
20120601|2012-04-09 18:30,10,646.45,646.45,645.45,646,24
20120601|2012-04-09 19:00,10,645.95,648.1,645,647.7,58
20120601|2012-04-09 19:30,10,647.3,651,647.3,651,48
20120601|2012-04-09 20:00,10,651.1,651.35,651.05,651.35,5
20120601|2012-04-09 20:30,10,651.25,653.2,651.25,653,37
20120601|2012-04-09 21:00,10,652.3,652.5,652.1,652.4,6
20120601|2012-04-09 21:30,10,652.4,652.6,651.7,652.6,3
20120601|2012-04-09 22:00,10,652.45,652.45,651,651,13
20120601|2012-04-09 23:30,10,651,651,651,651,2
20120601|2012-04-10 00:00,10,651.1,651.1,650.2,650.2,5
20120601|2012-04-10 00:30,10,651.9,651.9,651.9,651.9,2
20120601|2012-04-10 01:00,10,650.55,652.2,650.55,652.2,4
20120601|2012-04-10 01:30,10,651.9,651.9,650.1,650.1,23
20120601|2012-04-10 02:00,10,649.3,650.1,648.35,648.8,145
20120601|2012-04-10 02:30,10,648.5,648.95,648,648.3,37
20120601|2012-04-10 03:00,10,648.8,648.8,647.05,647.2,42
20120601|2012-04-10 03:30,10,647.2,648.25,647.05,648.05,32
20120601|2012-04-10 04:00,10,646.9,647.8,643.15,643.15,104
20120601|2012-04-10 04:30,10,643.25,645.05,642.5,645,27
20120601|2012-04-10 05:00,10,644.5,644.5,636.5,639.35,228
20120601|2012-04-10 05:30,10,638.65,639.65,637.75,637.75,25
20120601|2012-04-10 06:00,10,637.3,637.95,636.5,637.25,46
20120601|2012-04-10 06:30,10,637.25,641.3,637.25,641.3,91
20120601|2012-04-10 07:00,10,641.45,641.45,639.45,640,74
20120601|2012-04-10 07:30,10,639.35,643.75,638.4,640,199
20120601|2012-04-10 08:00,10,639.6,639.75,636.6,637,154
20120601|2012-04-10 08:30,10,637,640,635.05,636.6,200
20120601|2012-04-10 09:00,10,635.8,636.25,632.5,635,332
20120601|2012-04-10 09:30,10,634.1,635,630.45,631.4,234
20120601|2012-04-10 10:00,10,631.45,632.45,629.6,632.45,168
20120601|2012-04-10 10:30,10,632,632.6,630.65,632.1,104
20120601|2012-04-10 11:00,10,631.6,634.65,629,634.6,131
20120601|2012-04-10 11:30,10,634.6,637.5,634.25,637.3,275
20120601|2012-04-10 12:00,10,637.25,638.6,635.5,638.2,64
20120601|2012-04-10 12:30,10,637.9,637.9,637.7,637.85,8
20120601|2012-04-10 13:00,10,637.85,639.4,637.55,638.7,67
20120601|2012-04-10 13:30,10,639.5,639.5,637.8,639,34
20120601|2012-04-10 14:00,10,638.65,638.65,638.65,638.65,1
20120601|2012-04-10 14:30,10,639,639,638.1,638.1,13
20120601|2012-04-10 15:00,10,639.4,640,639.4,640,3
20120601|2012-04-10 15:30,10,640.8,643.95,640.8,642.5,13
20120601|2012-04-10 16:00,10,641,641,641,641,2
20120601|2012-04-10 17:00,11,639,643.5,639,643.5,6
20120601|2012-04-10 18:30,11,641.05,642.05,639.75,642.05,7
20120601|2012-04-10 19:00,11,641.95,643.5,641.5,642.4,18
20120601|2012-04-10 19:30,11,642.35,643.95,640.1,641.45,18
20120601|2012-04-10 20:00,11,641.15,641.15,639.9,639.9,4
20120601|2012-04-10 20:30,11,639.95,640,639.2,640,10
20120601|2012-04-10 21:00,11,640,641.4,640,640.1,4
20120601|2012-04-10 22:30,11,642.2,644.45,642.2,644,23
20120601|2012-04-10 23:00,11,644.75,644.75,641.05,641.05,4
20120601|2012-04-10 23:30,11,644.2,645,643.5,643.5,13
20120601|2012-04-11 00:00,11,644.25,644.3,642.6,642.6,4
20120601|2012-04-11 00:30,11,643.1,643.1,643.1,643.1,2
20120601|2012-04-11 01:00,11,643.8,644.55,641,641,66
20120601|2012-04-11 01:30,11,641.7,642,640.3,641,38
20120601|2012-04-11 02:00,11,640.95,642.05,639.55,642,45
20120601|2012-04-11 02:30,11,642.8,642.8,639.05,639.05,20
20120601|2012-04-11 03:00,11,638.95,640.25,638.35,639.5,25
20120601|2012-04-11 03:30,11,639.75,639.75,637.25,637.55,39
20120601|2012-04-11 04:00,11,637.55,637.55,636.3,636.55,19
20120601|2012-04-11 04:30,11,637,637.35,635.7,637.35,40
20120601|2012-04-11 05:00,11,637,638.7,637,638.7,15
20120601|2012-04-11 05:30,11,638,639,637.85,638.75,6
20120601|2012-04-11 06:00,11,638.7,638.7,636.7,636.7,24
20120601|2012-04-11 06:30,11,636.65,637,635,636,64
20120601|2012-04-11 07:00,11,636.4,637.4,635.8,637.05,89
20120601|2012-04-11 07:30,11,637.05,638.4,636.65,637.4,67
20120601|2012-04-11 08:00,11,637.3,640.95,637.3,640.4,77
20120601|2012-04-11 08:30,11,640.8,641,637.15,638.1,119
20120601|2012-04-11 09:00,11,637.65,639.55,635.8,636.1,132
20120601|2012-04-11 09:30,11,636.35,637.7,633.75,637,187
20120601|2012-04-11 10:00,11,636.5,637.25,632.5,635,215
20120601|2012-04-11 10:30,11,635,635.3,633.4,634.25,141
20120601|2012-04-11 11:00,11,634.25,635.7,634.1,635.65,42
20120601|2012-04-11 11:30,11,634.95,636.8,634.85,636.5,66
20120601|2012-04-11 12:00,11,636.5,637,635.5,636.55,106
20120601|2012-04-11 12:30,11,636.45,637.8,636.4,637.6,25
20120601|2012-04-11 13:00,11,636.95,637.7,636.5,637.7,23
20120601|2012-04-11 13:30,11,637.5,637.5,637.1,637.4,5
20120601|2012-04-11 14:00,11,637.1,637.8,637.1,637.4,18
20120601|2012-04-11 14:30,11,637.35,638.45,636.85,637.2,22
20120601|2012-04-11 15:00,11,637.2,638.2,637.2,638.2,12
20120601|2012-04-11 15:30,11,638.1,638.85,638.1,638.85,2
20120601|2012-04-11 17:00,12,636.6,636.6,636,636.6,6
20120601|2012-04-11 17:30,12,637.5,637.5,637.5,637.5,1
20120601|2012-04-11 18:00,12,637.65,637.65,637.65,637.65,1
20120601|2012-04-11 18:30,12,638.2,638.2,638,638,2
20120601|2012-04-11 19:00,12,637.5,638.9,637.15,638.9,6
20120601|2012-04-11 19:30,12,638.95,639,638.95,639,5
20120601|2012-04-11 20:00,12,638.8,638.8,637.85,638.5,6
20120601|2012-04-11 20:30,12,638.85,638.85,638.35,638.35,3
20120601|2012-04-11 21:00,12,637.85,638.4,637.85,638.4,3
20120601|2012-04-11 23:00,12,638.35,638.35,638,638,3
20120601|2012-04-11 23:30,12,638.5,638.5,638.5,638.5,1
20120601|2012-04-12 00:00,12,638.45,638.85,638.45,638.85,7
20120601|2012-04-12 00:30,12,639.45,640.15,639.45,640,13
20120601|2012-04-12 01:00,12,640.2,643.2,639.95,641.2,62
20120601|2012-04-12 01:30,12,642.15,643.75,642.15,642.8,42
20120601|2012-04-12 02:00,12,642.55,643.55,642.35,643.5,14
20120601|2012-04-12 02:30,12,643.05,643.55,641.7,642.4,32
20120601|2012-04-12 03:00,12,642.55,643.95,642.45,643.3,23
20120601|2012-04-12 03:30,12,643.25,643.5,641.85,642.95,130
20120601|2012-04-12 04:00,12,643.5,643.5,641.4,641.8,75
20120601|2012-04-12 04:30,12,641.5,641.55,640.75,640.8,32
20120601|2012-04-12 05:00,12,640.95,641.6,640.45,641.6,63
20120601|2012-04-12 05:30,12,642.05,642.85,641.35,641.7,56
20120601|2012-04-12 06:00,12,641.65,641.65,638.7,638.85,90
20120601|2012-04-12 06:30,12,639.1,640.8,639.1,639.8,37
20120601|2012-04-12 07:00,12,639.6,642.9,639,642.9,158
20120601|2012-04-12 07:30,12,643,643.2,638.55,640.8,136
20120601|2012-04-12 08:00,12,641,643.15,640,642.2,282
20120601|2012-04-12 08:30,12,642.4,649,642.25,648.1,397
20120601|2012-04-12 09:00,12,648.15,650,645.6,649.9,310
20120601|2012-04-12 09:30,12,649.8,651.6,647.8,647.8,261
20120601|2012-04-12 10:00,12,647.85,650.1,647.8,650.1,43
20120601|2012-04-12 10:30,12,650.1,650.1,647.85,648.2,130
20120601|2012-04-12 11:00,12,648.2,649.75,648.2,649.15,31
20120601|2012-04-12 11:30,12,648.9,653.9,648.9,653.2,331
20120601|2012-04-12 12:00,12,653.6,653.95,653.3,653.8,150
20120601|2012-04-12 12:30,12,653.55,655.9,653.5,654.35,48
20120601|2012-04-12 13:00,12,654.7,655.3,652.6,652.6,46
20120601|2012-04-12 13:30,12,653.85,653.85,653.5,653.5,3
20120601|2012-04-12 14:00,12,653.35,654.25,653.05,653.05,17
20120601|2012-04-12 14:30,12,653.75,654.5,653.75,654.25,27
20120601|2012-04-12 15:00,12,654.25,654.5,654,654,13
20120601|2012-04-12 15:30,12,653.5,653.5,653.5,653.5,1
20120601|2012-04-12 16:00,12,652.75,652.75,652.75,652.75,1
20120601|2012-04-12 17:00,13,653.1,653.1,653,653,3
20120601|2012-04-12 17:30,13,652.95,653.1,652.95,653.1,3
20120601|2012-04-12 18:00,13,653.05,655,653.05,653.05,13
20120601|2012-04-12 18:30,13,654.3,654.3,654.3,654.3,1
20120601|2012-04-12 19:00,13,655,655.5,654.8,655.5,16
20120601|2012-04-12 19:30,13,655.45,655.5,655.45,655.45,26
20120601|2012-04-12 20:00,13,655.1,655.45,655.1,655.45,2
20120601|2012-04-12 20:30,13,655.05,655.5,654,654,26
20120601|2012-04-12 21:00,13,654,654,649,652.15,28
20120601|2012-04-12 21:30,13,649.6,650.5,648.05,648.5,44
20120601|2012-04-12 22:00,13,649,650.85,649,650.4,7
20120601|2012-04-12 22:30,13,650.4,651.85,650.4,651.45,8
20120601|2012-04-12 23:00,13,652.5,652.5,651.25,651.25,7
20120601|2012-04-12 23:30,13,651.25,651.25,651.1,651.1,2
20120601|2012-04-13 00:00,13,651.05,652.95,651.05,652.95,12
20120601|2012-04-13 00:30,13,652.65,652.65,652.35,652.4,3
20120601|2012-04-13 01:00,13,652.4,652.4,650.15,650.15,22
20120601|2012-04-13 01:30,13,650.3,652.25,650.3,652.05,15
20120601|2012-04-13 02:00,13,651.95,654.5,651.95,652.2,46
20120601|2012-04-13 02:30,13,652.2,652.8,651.8,652.05,58
20120601|2012-04-13 03:00,13,652,652.05,650.85,650.85,57
20120601|2012-04-13 03:30,13,650.25,650.95,649,649,36
20120601|2012-04-13 04:00,13,649.1,650.5,649.05,650.5,40
20120601|2012-04-13 04:30,13,650.2,650.5,649.75,650.15,17
20120601|2012-04-13 05:00,13,650.1,650.9,650.1,650.9,6
20120601|2012-04-13 05:30,13,650.4,652.6,650.4,652.6,13
20120601|2012-04-13 06:00,13,652.35,653.55,652.35,653.55,5
20120601|2012-04-13 06:30,13,652.8,652.8,651.2,651.25,97
20120601|2012-04-13 07:00,13,651.45,651.5,647.75,649,162
20120601|2012-04-13 07:30,13,649,649,640.75,644,809
20120601|2012-04-13 08:00,13,643.55,648.7,641.55,648.1,456
20120601|2012-04-13 08:30,13,646.5,648.35,646.15,647.3,222
20120601|2012-04-13 09:00,13,647,651.65,647,648.9,388
20120601|2012-04-13 09:30,13,649.5,651.25,649.35,650.9,301
20120601|2012-04-13 10:00,13,650.7,650.8,646.6,646.6,153
20120601|2012-04-13 10:30,13,645.8,647.95,644,644,209
20120601|2012-04-13 11:00,13,646,647.6,646,646.8,30
20120601|2012-04-13 11:30,13,647.45,648.1,646,647.75,55
20120601|2012-04-13 12:00,13,647.8,648.4,644.8,646.8,180
20120601|2012-04-13 12:30,13,646.9,647.2,642.75,643,170
20120601|2012-04-13 13:00,13,642.5,646.2,641.8,646.2,63
20120601|2012-04-13 13:30,13,643.75,645.8,643.75,644.25,3
20120601|2012-04-13 14:00,13,644.05,646.55,644.05,646.45,13
20120601|2012-04-13 14:30,13,645.7,645.7,644.15,644.15,10
20120601|2012-04-13 15:00,13,645.45,645.45,645.45,645.45,1
20120601|2012-04-13 15:30,13,645,645,644.5,644.5,2
20120601|2012-04-15 17:00,16,643.4,643.4,641.4,641.4,10
20120601|2012-04-15 17:30,16,641.85,641.85,641.85,641.85,1
20120601|2012-04-15 18:30,16,643.95,643.95,641.25,643.5,11
20120601|2012-04-15 19:00,16,643.6,643.6,641.25,641.25,37
20120601|2012-04-15 19:30,16,641.25,641.6,635.5,641.6,130
20120601|2012-04-15 20:00,16,641.9,643.15,639.55,639.55,19
20120601|2012-04-15 20:30,16,641,645,640.65,643.5,37
20120601|2012-04-15 21:00,16,643.5,643.5,643.5,643.5,4
20120601|2012-04-15 22:00,16,644.5,645.8,644.5,645,39
20120601|2012-04-15 22:30,16,645,645.5,644,644,64
20120601|2012-04-15 23:00,16,643.4,643.4,642.3,642.3,6
20120601|2012-04-15 23:30,16,642.75,642.75,640.45,640.45,20
20120601|2012-04-16 00:00,16,640.45,643.45,640.25,643.45,16
20120601|2012-04-16 00:30,16,643.9,644.1,643.55,643.9,10
20120601|2012-04-16 01:00,16,642.9,643.1,641.85,642.6,31
20120601|2012-04-16 01:30,16,641.45,641.45,640,640.55,41
20120601|2012-04-16 02:00,16,641.4,646.2,641.4,644.35,90
20120601|2012-04-16 02:30,16,644.45,645.3,643,643.75,60
20120601|2012-04-16 03:00,16,643.6,644.3,643,643.65,89
20120601|2012-04-16 03:30,16,643.6,644.5,643.5,644.5,51
20120601|2012-04-16 04:00,16,644.65,645.2,644.05,644.2,14
20120601|2012-04-16 04:30,16,644.85,646,644.5,645.5,47
20120601|2012-04-16 05:00,16,645.55,646.2,644.6,645.5,22
20120601|2012-04-16 05:30,16,645.7,645.7,644.8,644.8,6
20120601|2012-04-16 06:00,16,643.75,643.75,643.1,643.4,8
20120601|2012-04-16 06:30,16,644.05,644.8,643,643.4,35
20120601|2012-04-16 07:00,16,643,644.1,643,644.1,34
20120601|2012-04-16 07:30,16,643.8,646.5,642.5,644.2,120
20120601|2012-04-16 08:00,16,644.4,646.85,644.3,646.85,73
20120601|2012-04-16 08:30,16,647,649.7,647,648.15,89
20120601|2012-04-16 09:00,16,648,649.15,644,645,188
20120601|2012-04-16 09:30,16,644.95,647.2,643.7,645.7,127
20120601|2012-04-16 10:00,16,645.85,648.6,643.5,648.55,198
20120601|2012-04-16 10:30,16,647.75,649.15,647,649,53
20120601|2012-04-16 11:00,16,648.1,648.9,646.9,648.2,25
20120601|2012-04-16 11:30,16,648.35,651.35,647.1,651.35,132
20120601|2012-04-16 12:00,16,651.15,652,651,652,152
20120601|2012-04-16 12:30,16,652.25,653.75,652.05,653.35,102
20120601|2012-04-16 13:00,16,653.25,653.25,652.15,652.15,17
20120601|2012-04-16 13:30,16,653,653,652.45,652.45,3
20120601|2012-04-16 14:00,16,652.5,653.35,652.4,652.45,8
20120601|2012-04-16 14:30,16,653.4,653.75,652.1,652.7,24
20120601|2012-04-16 15:00,16,653.95,653.95,653.75,653.95,37
20120601|2012-04-16 15:30,16,653.75,653.75,653.75,653.75,16
20120601|2012-04-16 17:30,17,653.25,653.25,653.25,653.25,1
20120601|2012-04-16 18:00,17,652.65,652.65,652.6,652.6,5
20120601|2012-04-16 19:00,17,652.5,653.95,652.5,653.95,7
20120601|2012-04-16 19:30,17,654.05,654.95,653.7,654.65,33
20120601|2012-04-16 20:00,17,653.3,653.4,652.3,652.3,12
20120601|2012-04-16 20:30,17,651.15,652.35,651,652.35,7
20120601|2012-04-16 21:00,17,650.95,651.45,650.8,651,9
20120601|2012-04-16 21:30,17,651.5,652,651.5,652,4
20120601|2012-04-16 22:00,17,652.95,653.2,652.6,652.6,4
20120601|2012-04-16 23:00,17,651.9,651.9,650.7,650.7,10
20120601|2012-04-16 23:30,17,650.55,650.55,650,650,6
20120601|2012-04-17 00:00,17,650,650.2,649.15,649.15,14
20120601|2012-04-17 00:30,17,650,650,649.45,649.45,3
20120601|2012-04-17 01:00,17,649.6,650.65,646.95,646.95,48
20120601|2012-04-17 01:30,17,646.1,646.25,645,645,58
20120601|2012-04-17 02:00,17,644.8,649.95,644.8,649.35,34
20120601|2012-04-17 02:30,17,649.8,652.75,649.8,651.45,38
20120601|2012-04-17 03:00,17,652.1,654,650.9,651.25,61
20120601|2012-04-17 03:30,17,651.9,653.2,651.9,653.2,77
20120601|2012-04-17 04:00,17,652.9,653.4,652.35,652.35,30
20120601|2012-04-17 04:30,17,652.4,653.8,652.4,653.5,26
20120601|2012-04-17 05:00,17,653.4,653.9,652.9,653.4,27
20120601|2012-04-17 05:30,17,653.5,654.25,653.4,653.65,39
20120601|2012-04-17 06:00,17,652.75,653.2,652.75,653.1,35
20120601|2012-04-17 06:30,17,652.8,653.15,652.2,652.6,53
20120601|2012-04-17 07:00,17,652.55,653.15,652.2,653.15,57
20120601|2012-04-17 07:30,17,652.95,653.9,652,653.1,102
20120601|2012-04-17 08:00,17,652.8,655,652.8,654.4,79
20120601|2012-04-17 08:30,17,653.6,654.6,651.45,652,106
20120601|2012-04-17 09:00,17,652,652.7,648.2,652.05,278
20120601|2012-04-17 09:30,17,652.6,658.2,652,658.2,245
20120601|2012-04-17 10:00,17,657.8,663,657.8,662.7,385
20120601|2012-04-17 10:30,17,661.85,661.85,660,660.1,47
20120601|2012-04-17 11:00,17,660.6,662.1,660.05,661.05,45
20120601|2012-04-17 11:30,17,661.7,662.6,660.8,661.2,138
20120601|2012-04-17 12:00,17,661.55,663.75,661.55,661.7,94
20120601|2012-04-17 12:30,17,662.8,663.55,661.65,661.9,49
20120601|2012-04-17 13:00,17,662.15,662.2,661.5,661.5,17
20120601|2012-04-17 13:30,17,662.15,663.6,662.15,663.6,25
20120601|2012-04-17 14:00,17,663.6,663.6,662.55,662.55,9
20120601|2012-04-17 14:30,17,662.9,664.25,662.15,663.4,17
20120601|2012-04-17 15:00,17,663.4,663.4,663.4,663.4,1
20120601|2012-04-17 15:30,17,662.05,662.05,662.05,662.05,2
20120601|2012-04-17 17:00,18,662.05,662.75,662.05,662.75,4
20120601|2012-04-17 17:30,18,662,662,662,662,3
20120601|2012-04-17 18:30,18,662.2,662.2,662.2,662.2,1
20120601|2012-04-17 19:00,18,664.2,664.2,664.15,664.15,2
20120601|2012-04-17 19:30,18,664.25,665,664.2,665,33
20120601|2012-04-17 20:00,18,665,665,663.3,663.6,12
20120601|2012-04-17 20:30,18,664.1,664.1,664.1,664.1,1
20120601|2012-04-17 21:00,18,664,664,664,664,1
20120601|2012-04-17 21:30,18,663.4,663.4,663.4,663.4,1
20120601|2012-04-17 22:00,18,664.2,665,664.2,665,33
20120601|2012-04-17 22:30,18,664.9,665,664.9,665,2
20120601|2012-04-17 23:30,18,663.95,663.95,663.95,663.95,3
20120601|2012-04-18 00:30,18,664.9,664.9,664.35,664.9,9
20120601|2012-04-18 01:00,18,664.45,664.8,664.2,664.8,14
20120601|2012-04-18 01:30,18,664.95,665,662.4,664.3,14
20120601|2012-04-18 02:00,18,664.2,664.2,662,662,70
20120601|2012-04-18 02:30,18,661.9,664.05,661.9,664.05,41
20120601|2012-04-18 03:00,18,664,665,663.8,664.4,70
20120601|2012-04-18 03:30,18,664.5,665,660.8,660.8,79
20120601|2012-04-18 04:00,18,660.3,662,660.3,660.75,22
20120601|2012-04-18 04:30,18,660.45,661.6,660.45,661.1,29
20120601|2012-04-18 05:00,18,660.65,661.15,660.65,660.8,6
20120601|2012-04-18 05:30,18,660.55,660.75,660.05,660.05,29
20120601|2012-04-18 06:00,18,660.2,660.2,658.65,659.5,39
20120601|2012-04-18 06:30,18,659.25,659.3,658,659.15,47
20120601|2012-04-18 07:00,18,659.15,664,659.15,661.95,132
20120601|2012-04-18 07:30,18,661.95,662.3,659.25,659.8,174
20120601|2012-04-18 08:00,18,659,661.8,658.25,660.5,48
20120601|2012-04-18 08:30,18,660.3,663.2,659.8,662.55,106
20120601|2012-04-18 09:00,18,662.05,663.4,661.4,661.4,133
20120601|2012-04-18 09:30,18,662,664.75,661.5,662.8,83
20120601|2012-04-18 10:00,18,663.2,663.2,659.15,660.05,157
20120601|2012-04-18 10:30,18,660.2,661.85,660,661.75,74
20120601|2012-04-18 11:00,18,660.35,661.25,659.05,660.05,24
20120601|2012-04-18 11:30,18,660,660,656.6,657.25,101
20120601|2012-04-18 12:00,18,657.05,657.95,656.5,657.65,16
20120601|2012-04-18 12:30,18,658.5,658.5,656.55,657.65,10
20120601|2012-04-18 13:00,18,657.75,659.05,657.75,658.65,6
20120601|2012-04-18 13:30,18,658.65,659.1,658.15,658.15,3
20120601|2012-04-18 14:00,18,657.75,658.15,657.75,657.9,13
20120601|2012-04-18 14:30,18,656.7,657.25,655.5,657.25,12
20120601|2012-04-18 15:00,18,657.35,657.35,655.5,655.5,2
20120601|2012-04-18 17:00,19,657.25,657.25,657.25,657.25,1
20120601|2012-04-18 18:00,19,656,656,656,656,4
20120601|2012-04-18 18:30,19,657.25,657.25,657.25,657.25,1
20120601|2012-04-18 19:00,19,657.45,657.45,657.45,657.45,1
20120601|2012-04-18 19:30,19,658.9,658.9,658.9,658.9,2
20120601|2012-04-18 20:00,19,658.85,659.35,658.85,659.35,9
20120601|2012-04-18 20:30,19,659.5,659.5,658.95,658.95,6
20120601|2012-04-18 21:00,19,659.3,659.3,659.3,659.3,1
20120601|2012-04-18 21:30,19,659.85,659.9,659.85,659.9,2
20120601|2012-04-18 22:00,19,659.9,659.9,658.1,658.1,4
20120601|2012-04-18 23:00,19,657.8,657.8,657.8,657.8,1
20120601|2012-04-18 23:30,19,657.9,657.9,656.25,656.25,5
20120601|2012-04-19 00:00,19,657.95,657.95,657.95,657.95,1
20120601|2012-04-19 01:00,19,657.35,659.75,657.35,659.25,12
20120601|2012-04-19 01:30,19,659.6,659.6,659.35,659.35,2
20120601|2012-04-19 02:00,19,660.45,660.65,659.75,659.8,36
20120601|2012-04-19 02:30,19,659.55,662.3,659,662.05,50
20120601|2012-04-19 03:00,19,661.95,663.55,661.6,663.55,43
20120601|2012-04-19 03:30,19,663.35,664.75,660.9,660.9,126
20120601|2012-04-19 04:00,19,662.5,663.45,661.1,662.3,27
20120601|2012-04-19 04:30,19,661.75,662.85,661.75,662.85,7
20120601|2012-04-19 05:00,19,663.6,663.6,658.65,659.15,51
20120601|2012-04-19 05:30,19,659,659.2,658.6,659.15,37
20120601|2012-04-19 06:00,19,658.8,660.25,654.45,655.9,72
20120601|2012-04-19 06:30,19,655.25,656.15,654.25,654.5,69
20120601|2012-04-19 07:00,19,655,655.7,654.5,655.2,33
20120601|2012-04-19 07:30,19,655.15,655.65,652.3,654,104
20120601|2012-04-19 08:00,19,654,660.6,654,659.45,139
20120601|2012-04-19 08:30,19,659.95,663.4,658.85,661.75,165
20120601|2012-04-19 09:00,19,661.7,664.35,659.3,663,342
20120601|2012-04-19 09:30,19,663,668.8,663,666.5,384
20120601|2012-04-19 10:00,19,666,667.8,665.05,666.75,125
20120601|2012-04-19 10:30,19,666.05,667,664.6,664.6,73
20120601|2012-04-19 11:00,19,664.5,664.8,662.15,662.95,58
20120601|2012-04-19 11:30,19,662.4,663.75,660.65,663.7,116
20120601|2012-04-19 12:00,19,663.7,663.75,661.85,663,74
20120601|2012-04-19 12:30,19,663,663.7,661.45,661.5,24
20120601|2012-04-19 13:00,19,661.5,663.15,660.7,662.2,33
20120601|2012-04-19 13:30,19,660.8,663.8,659.75,662.95,34
20120601|2012-04-19 14:00,19,663.4,664,663.35,664,17
20120601|2012-04-19 14:30,19,664.35,665.3,663.6,663.6,12
20120601|2012-04-19 15:00,19,664.8,664.8,664.8,664.8,1
20120601|2012-04-19 17:00,20,663.3,663.3,663.3,663.3,1
20120601|2012-04-19 19:00,20,665.6,665.6,664.1,664.1,8
20120601|2012-04-19 19:30,20,664.85,664.85,664.8,664.8,4
20120601|2012-04-19 21:30,20,664.9,664.9,664.9,664.9,1
20120601|2012-04-19 22:00,20,666.2,666.25,666.15,666.15,5
20120601|2012-04-19 23:00,20,665.35,665.35,664.85,665,11
20120601|2012-04-19 23:30,20,665.85,666.6,665.75,666.5,16
20120601|2012-04-20 00:00,20,666.85,666.85,666.85,666.85,1
20120601|2012-04-20 00:30,20,666.95,667,666.85,666.85,7
20120601|2012-04-20 01:00,20,666.85,666.85,664.75,665.15,15
20120601|2012-04-20 01:30,20,666.4,666.8,665.55,666.2,12
20120601|2012-04-20 02:00,20,665.7,666.25,664.95,665.55,25
20120601|2012-04-20 02:30,20,665.55,666.45,662.95,663,79
20120601|2012-04-20 03:00,20,663.05,665.55,662.9,662.9,105
20120601|2012-04-20 03:30,20,662.65,663.6,660,661.05,70
20120601|2012-04-20 04:00,20,661.2,661.5,659.2,660.7,27
20120601|2012-04-20 04:30,20,660.6,662.75,660.4,662.55,12
20120601|2012-04-20 05:00,20,662.45,663.15,662.45,662.95,5
20120601|2012-04-20 05:30,20,662.65,664.4,662.65,664.4,3
20120601|2012-04-20 06:00,20,662.45,662.45,662.25,662.25,4
20120601|2012-04-20 06:30,20,663.2,663.2,662,662.9,13
20120601|2012-04-20 07:00,20,664.7,666,664.4,666,55
20120601|2012-04-20 07:30,20,666,667.8,666,666.65,69
20120601|2012-04-20 08:00,20,666.15,667.75,664.95,666.4,69
20120601|2012-04-20 08:30,20,666.05,669.75,666.05,668.9,89
20120601|2012-04-20 09:00,20,669.4,677.5,668.5,676.6,548
20120601|2012-04-20 09:30,20,677,677.35,673.55,673.55,217
20120601|2012-04-20 10:00,20,674,674.65,672.7,673.85,142
20120601|2012-04-20 10:30,20,673.95,676,673.6,676,104
20120601|2012-04-20 11:00,20,676.25,676.75,676,676.45,65
20120601|2012-04-20 11:30,20,676.45,677.35,676.3,677.35,326
20120601|2012-04-20 12:00,20,677.4,678.75,676.6,676.6,196
20120601|2012-04-20 12:30,20,676.6,677.5,676.15,677.5,43
20120601|2012-04-20 13:00,20,677.4,677.4,675.35,675.85,31
20120601|2012-04-20 13:30,20,675.55,676.9,675.35,676.9,31
20120601|2012-04-20 14:00,20,676,676,676,676,1
20120601|2012-04-20 14:30,20,677,677.8,675.7,675.7,17
20120601|2012-04-20 15:00,20,675.5,677.45,675.05,675.05,9
20120601|2012-04-20 16:00,20,675.05,675.05,675.05,675.05,1
20120601|2012-04-22 17:00,23,676.9,678.5,675.05,678.2,10
20120601|2012-04-22 18:00,23,677.1,677.1,676.9,677.05,16
20120601|2012-04-22 18:30,23,677.95,678,677.95,678,11
20120601|2012-04-22 19:00,23,678,678,676.9,677.05,25
20120601|2012-04-22 19:30,23,677.6,678.4,676.25,677.1,31
20120601|2012-04-22 20:00,23,677.4,677.4,677,677,29
20120601|2012-04-22 20:30,23,676.05,676.15,675.05,675.05,11
20120601|2012-04-22 21:00,23,674.9,674.9,674.9,674.9,2
20120601|2012-04-22 21:30,23,675.95,676.65,675.8,676.65,4
20120601|2012-04-22 22:00,23,675.8,675.8,675.75,675.75,2
20120601|2012-04-22 22:30,23,675.25,675.25,675.25,675.25,3
20120601|2012-04-22 23:00,23,675.2,675.6,674.15,674.15,20
20120601|2012-04-23 00:00,23,675.55,675.55,675.55,675.55,1
20120601|2012-04-23 00:30,23,674.35,674.5,673.8,673.8,17
20120601|2012-04-23 01:00,23,673.85,675.1,673.8,674.7,31
20120601|2012-04-23 01:30,23,673.35,674.4,672,672.35,58
20120601|2012-04-23 02:00,23,672.35,672.35,669.35,669.5,62
20120601|2012-04-23 02:30,23,669.35,670.3,668.9,669.95,39
20120601|2012-04-23 03:00,23,669.7,669.8,668.6,669.8,19
20120601|2012-04-23 03:30,23,670.75,670.8,667,667,46
20120601|2012-04-23 04:00,23,667,667.9,666.7,666.7,68
20120601|2012-04-23 04:30,23,667,668.85,665.8,667.25,76
20120601|2012-04-23 05:00,23,667,668.6,666.2,667.25,28
20120601|2012-04-23 05:30,23,667.6,667.6,667.15,667.45,6
20120601|2012-04-23 06:00,23,667.25,668.5,666.2,668.5,37
20120601|2012-04-23 06:30,23,667.9,669,666.6,666.6,72
20120601|2012-04-23 07:00,23,666.15,667.05,665,666.85,185
20120601|2012-04-23 07:30,23,666.55,668.9,665.3,668.25,102
20120601|2012-04-23 08:00,23,667.55,667.55,665,667.05,119
20120601|2012-04-23 08:30,23,666.85,671.3,666,669.65,141
20120601|2012-04-23 09:00,23,670.4,671.1,666,667.1,124
20120601|2012-04-23 09:30,23,666.95,669.55,666.25,667.8,103
20120601|2012-04-23 10:00,23,667.35,668.65,666,668.55,115
20120601|2012-04-23 10:30,23,668.35,670.25,668.35,668.55,127
20120601|2012-04-23 11:00,23,668.85,669.15,668.7,669.05,15
20120601|2012-04-23 11:30,23,669.2,672.35,669.2,670.65,193
20120601|2012-04-23 12:00,23,670.1,671.9,670.1,671.05,108
20120601|2012-04-23 12:30,23,670.7,673.2,670.4,673.1,55
20120601|2012-04-23 13:00,23,671.2,673.1,671.2,672.2,42
20120601|2012-04-23 13:30,23,671.9,672.05,671.15,671.4,18
20120601|2012-04-23 14:00,23,672.25,672.25,672.25,672.25,1
20120601|2012-04-23 14:30,23,672.25,672.95,672.1,672.95,20
20120601|2012-04-23 15:00,23,672.6,672.6,671.9,671.9,7
20120601|2012-04-23 15:30,23,672.35,672.55,671.95,671.95,4
20120601|2012-04-23 16:00,23,672.55,672.55,672.55,672.55,4
20120601|2012-04-23 17:30,24,671.9,671.9,671.9,671.9,1
20120601|2012-04-23 18:00,24,672,672,672,672,1
20120601|2012-04-23 18:30,24,670.6,670.6,669.6,669.6,7
20120601|2012-04-23 19:00,24,672,673.9,669.7,671.1,16
20120601|2012-04-23 19:30,24,673.1,673.1,672,672,5
20120601|2012-04-23 20:00,24,672.5,672.5,672.5,672.5,2
20120601|2012-04-23 20:30,24,672,672,672,672,5
20120601|2012-04-23 21:00,24,672.35,674.05,672.35,674,11
20120601|2012-04-23 21:30,24,673.45,673.45,673.15,673.15,3
20120601|2012-04-23 22:00,24,673.2,673.4,673.2,673.35,3
20120601|2012-04-23 22:30,24,672.5,672.5,669.95,670,11
20120601|2012-04-23 23:00,24,670.7,670.7,670.2,670.2,6
20120601|2012-04-23 23:30,24,670.4,671.3,670.4,671.3,5
20120601|2012-04-24 00:00,24,670.7,671.1,670.7,671.1,3
20120601|2012-04-24 00:30,24,670.6,672.05,670.6,672.05,23
20120601|2012-04-24 01:00,24,672,672.35,672,672.35,14
20120601|2012-04-24 01:30,24,672.7,672.75,672.15,672.75,7
20120601|2012-04-24 02:00,24,673,674,672.7,673.85,37
20120601|2012-04-24 02:30,24,673.1,676.45,673.1,673.5,131
20120601|2012-04-24 03:00,24,673.6,674.15,670.9,674,65
20120601|2012-04-24 03:30,24,673.3,674.1,673,673.8,46
20120601|2012-04-24 04:00,24,673.3,676.3,673.3,674.15,22
20120601|2012-04-24 04:30,24,675.2,675.2,674.5,674.5,12
20120601|2012-04-24 05:00,24,673.9,675.75,673.3,675.6,44
20120601|2012-04-24 05:30,24,675.75,675.75,673.5,673.6,46
20120601|2012-04-24 06:00,24,673.6,675.6,673.4,675.25,33
20120601|2012-04-24 06:30,24,675.15,677.5,675.15,677.5,71
20120601|2012-04-24 07:00,24,677.5,677.5,675.9,676.5,75
20120601|2012-04-24 07:30,24,677.4,679,676,676.7,107
20120601|2012-04-24 08:00,24,676.6,677,674.4,676,171
20120601|2012-04-24 08:30,24,676.75,677,672,672.3,261
20120601|2012-04-24 09:00,24,672.2,675.25,672.1,674.15,89
20120601|2012-04-24 09:30,24,674.05,674.45,672.25,673.55,116
20120601|2012-04-24 10:00,24,673.6,675.25,672.25,674.65,73
20120601|2012-04-24 10:30,24,674.2,674.2,671,671.35,116
20120601|2012-04-24 11:00,24,671.2,671.25,666.8,667.2,210
20120601|2012-04-24 11:30,24,667.1,668.65,665.45,666.55,213
20120601|2012-04-24 12:00,24,666.35,668.5,666.15,668.5,91
20120601|2012-04-24 12:30,24,668.6,668.6,666.05,666.05,38
20120601|2012-04-24 13:00,24,665.65,667.35,665.65,666.5,16
20120601|2012-04-24 13:30,24,666.6,667.4,666,666.9,33
20120601|2012-04-24 14:00,24,666.85,667.3,666.35,667.2,32
20120601|2012-04-24 14:30,24,667.2,667.8,666.85,667.6,33
20120601|2012-04-24 15:00,24,667.75,668.15,667.6,668.1,53
20120601|2012-04-24 15:30,24,668.25,668.5,668.25,668.4,13
20120601|2012-04-24 16:00,24,668.1,668.1,668.1,668.1,5
20120601|2012-04-24 17:00,25,665.2,665.8,665.2,665.8,2
20120601|2012-04-24 17:30,25,667.6,667.6,667.6,667.6,1
20120601|2012-04-24 18:00,25,668.45,668.6,667.6,668.6,16
20120601|2012-04-24 18:30,25,668.5,668.95,668.1,668.95,6
20120601|2012-04-24 19:00,25,669.05,669.45,668.5,668.6,10
20120601|2012-04-24 19:30,25,669.55,669.55,668.75,668.75,3
20120601|2012-04-24 20:00,25,668.6,668.6,665.7,667.8,50
20120601|2012-04-24 21:00,25,667.5,667.85,667.5,667.85,2
20120601|2012-04-24 23:30,25,668.85,668.85,668.85,668.85,3
20120601|2012-04-25 00:00,25,668.1,668.1,668.1,668.1,2
20120601|2012-04-25 01:00,25,667.65,668.9,667.1,667.1,34
20120601|2012-04-25 01:30,25,667,668.8,667,668.5,11
20120601|2012-04-25 02:00,25,669,669,668.65,668.65,18
20120601|2012-04-25 02:30,25,669.6,669.6,668.7,669,11
20120601|2012-04-25 03:00,25,668.3,669.6,668.3,668.7,16
20120601|2012-04-25 03:30,25,668.05,669.7,667.4,669.5,56
20120601|2012-04-25 04:00,25,669.7,670,669.35,670,33
20120601|2012-04-25 04:30,25,670,670.8,667.4,667.4,25
20120601|2012-04-25 05:00,25,668.2,669.05,668.2,669.05,20
20120601|2012-04-25 05:30,25,669.55,670.5,669.55,670.5,8
20120601|2012-04-25 06:00,25,670.7,671.95,670.7,671.4,32
20120601|2012-04-25 06:30,25,671.55,671.9,670.75,670.75,15
20120601|2012-04-25 07:00,25,671.05,671.8,670.5,670.85,59
20120601|2012-04-25 07:30,25,670.45,670.45,665.85,666.5,98
20120601|2012-04-25 08:00,25,666,667.5,662,665.5,352
20120601|2012-04-25 08:30,25,665.55,667.5,664.65,667,236
20120601|2012-04-25 09:00,25,667,668,666.25,666.95,77
20120601|2012-04-25 09:30,25,666.35,667.5,665.4,666,60
20120601|2012-04-25 10:00,25,666,666.95,658.25,658.75,318
20120601|2012-04-25 10:30,25,659.3,660.55,655.05,658,327
20120601|2012-04-25 11:00,25,658,658.35,655.45,658.2,157
20120601|2012-04-25 11:30,25,656.85,656.85,652.25,655.65,222
20120601|2012-04-25 12:00,25,656.65,663,656.65,661.9,153
20120601|2012-04-25 12:30,25,662.05,664.65,660.75,661.05,82
20120601|2012-04-25 13:00,25,658.6,664.4,658,661.75,42
20120601|2012-04-25 13:30,25,661.1,662.75,660.5,662.75,14
20120601|2012-04-25 14:00,25,662.55,663.5,662.5,662.75,31
20120601|2012-04-25 14:30,25,662.75,663.6,661.8,663.6,15
20120601|2012-04-25 15:00,25,662.15,663.6,662.05,663.6,9
20120601|2012-04-25 15:30,25,662.6,663.6,662.55,663.6,6
20120601|2012-04-25 16:00,25,662.2,662.2,662.2,662.2,1
20120601|2012-04-25 17:00,26,662,662,661,661,2
20120601|2012-04-25 18:00,26,659.7,661,659.7,661,3
20120601|2012-04-25 18:30,26,661.95,663.2,661.95,663.2,4
20120601|2012-04-25 19:30,26,664.5,664.55,663.45,663.45,3
20120601|2012-04-25 20:00,26,664.45,664.5,663.55,663.55,3
20120601|2012-04-25 20:30,26,664.2,664.2,664.2,664.2,1
20120601|2012-04-25 21:30,26,664.5,664.75,664.5,664.75,10
20120601|2012-04-25 22:00,26,664.75,664.75,664.75,664.75,18
20120601|2012-04-25 22:30,26,664.35,664.35,664.15,664.15,2
20120601|2012-04-25 23:00,26,664.7,664.7,664.05,664.05,2
20120601|2012-04-25 23:30,26,664,664.75,664,664.6,9
20120601|2012-04-26 00:00,26,664.15,664.4,664.15,664.4,3
20120601|2012-04-26 00:30,26,664.75,664.75,664.7,664.75,23
20120601|2012-04-26 01:00,26,664.4,666.7,664.4,666.7,63
20120601|2012-04-26 01:30,26,667.15,667.15,666.4,666.4,3
20120601|2012-04-26 02:00,26,666.6,669.25,666.6,668.55,55
20120601|2012-04-26 02:30,26,668.55,669.05,667.7,668.4,58
20120601|2012-04-26 03:00,26,668.45,668.45,667.25,667.25,11
20120601|2012-04-26 03:30,26,666.9,667.8,665.15,665.15,90
20120601|2012-04-26 04:00,26,664.8,666.05,664.4,665,63
20120601|2012-04-26 04:30,26,664.9,665.45,662.65,663.45,47
20120601|2012-04-26 05:00,26,663.2,663.2,661.55,662.5,46
20120601|2012-04-26 05:30,26,660.8,662.4,660.35,660.45,11
20120601|2012-04-26 06:00,26,661.2,661.2,660,660,5
20120601|2012-04-26 06:30,26,661.15,663.1,660.3,663.1,29
20120601|2012-04-26 07:00,26,662.55,663.15,661.3,661.3,52
20120601|2012-04-26 07:30,26,660.45,661.4,656.25,659.15,262
20120601|2012-04-26 08:00,26,659.1,660.15,656.55,659.45,149
20120601|2012-04-26 08:30,26,659.5,661.85,659,661.85,101
20120601|2012-04-26 09:00,26,661.3,665.75,660.95,665.75,176
20120601|2012-04-26 09:30,26,665.75,667.8,664.55,665.95,125
20120601|2012-04-26 10:00,26,665.8,667.45,664.5,667.45,49
20120601|2012-04-26 10:30,26,667.15,668.3,666.05,667.05,52
20120601|2012-04-26 11:00,26,666.8,667.5,666,666.95,48
20120601|2012-04-26 11:30,26,666.6,674.8,666.35,673,446
20120601|2012-04-26 12:00,26,673.45,673.5,671.4,671.9,90
20120601|2012-04-26 12:30,26,672.2,673.1,670.85,670.95,52
20120601|2012-04-26 13:00,26,671,672.95,670.5,672.1,18
20120601|2012-04-26 13:30,26,672.4,672.65,671.2,672,28
20120601|2012-04-26 14:00,26,671.95,672.25,671.6,672.25,13
20120601|2012-04-26 14:30,26,672.25,672.5,671.95,671.95,42
20120601|2012-04-26 15:00,26,672.5,672.5,672.5,672.5,4
20120601|2012-04-26 16:00,26,672,672,671.85,671.85,10
20120601|2012-04-26 17:00,27,672.1,672.1,669.3,669.6,4
20120601|2012-04-26 17:30,27,669.6,669.6,667.35,667.4,18
20120601|2012-04-26 18:30,27,667.4,668.25,667.4,668.25,13
20120601|2012-04-26 19:30,27,669.45,671,669.45,671,12
20120601|2012-04-26 20:00,27,671,671,669.55,669.55,7
20120601|2012-04-26 20:30,27,670.4,670.4,668.8,669.8,11
20120601|2012-04-26 21:30,27,669.1,669.6,668.7,668.7,5
20120601|2012-04-26 22:00,27,669.1,669.1,669.1,669.1,1
20120601|2012-04-26 22:30,27,669.9,671,669.9,670.55,4
20120601|2012-04-26 23:00,27,670.55,670.85,670.55,670.6,9
20120601|2012-04-26 23:30,27,670.55,671.1,670.3,671.1,6
20120601|2012-04-27 00:00,27,670.4,670.5,670.3,670.35,10
20120601|2012-04-27 00:30,27,670.3,670.45,669.7,670.05,23
20120601|2012-04-27 01:00,27,670.05,670.3,669.05,669.85,31
20120601|2012-04-27 01:30,27,670,670,668.65,668.95,41
20120601|2012-04-27 02:00,27,668.8,669.05,668,668.95,68
20120601|2012-04-27 02:30,27,669.2,670.8,669.2,670.5,42
20120601|2012-04-27 03:00,27,670.75,670.9,670.5,670.6,17
20120601|2012-04-27 03:30,27,670.5,670.9,669.4,669.75,26
20120601|2012-04-27 04:00,27,670,670,669.35,670,34
20120601|2012-04-27 04:30,27,669.65,670.65,669.65,669.75,7
20120601|2012-04-27 05:00,27,670,670.65,669.6,670.65,18
20120601|2012-04-27 05:30,27,670.7,672.45,670.7,672.1,34
20120601|2012-04-27 06:00,27,672.15,672.6,672,672,36
20120601|2012-04-27 06:30,27,672.1,673.35,671.45,673,37
20120601|2012-04-27 07:00,27,673,674.15,672.65,673.55,100
20120601|2012-04-27 07:30,27,673.55,675.75,673.55,673.85,229
20120601|2012-04-27 08:00,27,674.4,681.55,673,678.8,574
20120601|2012-04-27 08:30,27,678.75,680.65,676.3,678.75,453
20120601|2012-04-27 09:00,27,678.7,679.5,677.8,678.2,85
20120601|2012-04-27 09:30,27,678.35,683.75,678.35,682.4,274
20120601|2012-04-27 10:00,27,682.1,682.4,680.4,680.9,217
20120601|2012-04-27 10:30,27,680.9,681.45,679.95,680,110
20120601|2012-04-27 11:00,27,679.95,682.5,679.9,681.7,95
20120601|2012-04-27 11:30,27,681.85,682.9,680,681.15,125
20120601|2012-04-27 12:00,27,681.45,682.25,680.5,681.7,59
20120601|2012-04-27 12:30,27,682.35,682.8,682.3,682.35,44
20120601|2012-04-27 13:00,27,682.2,683.5,681.75,682.5,28
20120601|2012-04-27 13:30,27,681.8,682.55,681.3,682.15,40
20120601|2012-04-27 14:00,27,682.25,682.8,681.8,681.8,8
20120601|2012-04-27 14:30,27,682.75,683.7,682.7,683.6,20
20120601|2012-04-27 15:00,27,682.55,683.4,682.55,683.1,4
20120601|2012-04-27 15:30,27,682.4,683.55,682.4,683.25,5
20120601|2012-04-27 16:00,27,683.65,683.65,683.65,683.65,1
20120601|2012-04-29 17:00,30,681.65,683,679,682.9,18
20120601|2012-04-29 17:30,30,682.85,682.85,682.85,682.85,2
20120601|2012-04-29 18:30,30,682.7,682.85,682.7,682.8,9
20120601|2012-04-29 19:00,30,682.4,682.4,682.35,682.35,2
20120601|2012-04-29 21:00,30,682.05,682.05,682,682,2
20120601|2012-04-29 22:00,30,682.7,682.7,682.7,682.7,3
20120601|2012-04-29 22:30,30,682.45,682.45,681.45,681.55,7
20120601|2012-04-29 23:00,30,682,682,682,682,2
20120601|2012-04-29 23:30,30,681.95,682.6,681.95,682.6,4
20120601|2012-04-30 00:00,30,682.05,682.05,682,682,4
20120601|2012-04-30 00:30,30,682.15,682.15,682.15,682.15,1
20120601|2012-04-30 01:00,30,682.2,682.6,681.95,682.6,13
20120601|2012-04-30 01:30,30,682.25,683.45,682.25,683.45,7
20120601|2012-04-30 02:00,30,683.5,683.5,682.4,682.4,32
20120601|2012-04-30 02:30,30,683.15,685,683.15,684,55
20120601|2012-04-30 03:00,30,683,683.95,683,683.95,10
20120601|2012-04-30 03:30,30,683,683,682,683,16
20120601|2012-04-30 04:00,30,683.25,683.25,682.75,682.75,4
20120601|2012-04-30 04:30,30,682.5,682.5,682.35,682.35,4
20120601|2012-04-30 05:00,30,682.25,682.95,682.25,682.45,66
20120601|2012-04-30 05:30,30,683.45,683.45,682.25,682.25,25
20120601|2012-04-30 06:00,30,682.1,683.5,681.95,683.5,41
20120601|2012-04-30 06:30,30,683,683.75,682.4,682.4,11
20120601|2012-04-30 07:00,30,682.2,682.4,681.5,682.15,28
20120601|2012-04-30 07:30,30,682.4,682.45,677.55,681.5,139
20120601|2012-04-30 08:00,30,681.5,681.6,677.8,677.8,110
20120601|2012-04-30 08:30,30,678.9,680.1,677.15,677.15,56
20120601|2012-04-30 09:00,30,677.05,680.2,675.7,677.75,175
20120601|2012-04-30 09:30,30,678.15,678.45,675.7,678.2,126
20120601|2012-04-30 10:00,30,678.65,679.35,677.05,677.05,56
20120601|2012-04-30 10:30,30,677.55,679.45,677.2,678.45,130
20120601|2012-04-30 11:00,30,678.7,683.4,678.7,682.75,62
20120601|2012-04-30 11:30,30,683.3,683.5,679.65,682.75,134
20120601|2012-04-30 12:00,30,682.75,683.55,679.75,681.25,92
20120601|2012-04-30 12:30,30,681.85,683.25,681.85,683.25,32
20120601|2012-04-30 13:00,30,683,683.75,682.45,682.45,13
20120601|2012-04-30 13:30,30,682.7,682.7,682,682.3,5
20120601|2012-04-30 14:00,30,682.3,682.3,681.8,681.8,8
20120601|2012-04-30 14:30,30,682.6,683.45,682.35,683.45,34
20120601|2012-04-30 15:00,30,683.5,683.5,683.5,683.5,3
20120601|2012-04-30 16:00,30,683.7,683.7,683.7,683.7,1
20120601|2012-04-30 17:00,1,677.8,682.35,677.8,682.35,2
20120601|2012-04-30 17:30,1,682.35,682.35,682.2,682.2,2
20120601|2012-04-30 18:00,1,682.3,682.3,682.3,682.3,1
20120601|2012-04-30 18:30,1,682.55,682.55,682.55,682.55,1
20120601|2012-04-30 19:00,1,683.1,683.6,683.1,683.6,6
20120601|2012-04-30 19:30,1,683.25,683.25,683.2,683.2,5
20120601|2012-04-30 20:00,1,683.15,684.5,683.15,684.5,6
20120601|2012-04-30 20:30,1,684.9,685.05,684.5,685.05,22
20120601|2012-04-30 21:00,1,685.05,685.6,685.05,685.6,6
20120601|2012-04-30 21:30,1,685.7,685.7,685.45,685.45,14
20120601|2012-04-30 22:00,1,685.85,685.9,685.7,685.9,13
20120601|2012-04-30 23:00,1,686,686,686,686,2
20120601|2012-04-30 23:30,1,685.7,686.2,685.4,686.2,5
20120601|2012-05-01 00:00,1,685.95,685.95,684.9,684.9,4
20120601|2012-05-01 01:00,1,682.75,682.75,682.7,682.7,2
20120601|2012-05-01 01:30,1,683.7,683.7,683.7,683.7,1
20120601|2012-05-01 02:00,1,683.75,683.75,682.6,682.6,2
20120601|2012-05-01 02:30,1,681.8,682.1,679.05,680.5,51
20120601|2012-05-01 03:00,1,680.5,680.5,680.5,680.5,8
20120601|2012-05-01 03:30,1,680,680,678.6,678.6,29
20120601|2012-05-01 04:00,1,678.9,679.25,677.75,678.35,16
20120601|2012-05-01 04:30,1,677.75,677.75,675.9,676.5,37
20120601|2012-05-01 05:00,1,677.7,678.45,676.6,676.6,18
20120601|2012-05-01 05:30,1,676.75,679.5,676.75,679.5,22
20120601|2012-05-01 06:00,1,679.5,680.05,678.6,680.05,13
20120601|2012-05-01 06:30,1,679.7,681.1,679.3,680.3,59
20120601|2012-05-01 07:00,1,678.85,681.65,678.1,681.65,44
20120601|2012-05-01 07:30,1,681.85,683.05,680.75,680.75,195
20120601|2012-05-01 08:00,1,681.5,683,680.85,682.25,95
20120601|2012-05-01 08:30,1,682.3,682.85,679.75,680.25,86
20120601|2012-05-01 09:00,1,680.35,681.45,679,681,119
20120601|2012-05-01 09:30,1,680.9,684.05,680.1,683.45,207
20120601|2012-05-01 10:00,1,683.05,685,683.05,684.5,98
20120601|2012-05-01 10:30,1,684.45,684.8,682.1,682.65,48
20120601|2012-05-01 11:00,1,682.3,682.3,680,681,27
20120601|2012-05-01 11:30,1,681.9,682.25,680.6,680.9,41
20120601|2012-05-01 12:00,1,680.75,681,679.25,680.2,49
20120601|2012-05-01 12:30,1,680.85,682.15,679.5,680.25,68
20120601|2012-05-01 13:00,1,680.7,680.75,679,679.35,27
20120601|2012-05-01 13:30,1,679.8,681.4,679.8,681.2,14
20120601|2012-05-01 14:00,1,680.8,680.8,679.35,680.25,23
20120601|2012-05-01 14:30,1,681.8,681.8,680.45,681.3,7
20120601|2012-05-01 15:00,1,681.45,681.45,679.65,680.05,12
20120601|2012-05-01 15:30,1,679.1,680.15,679.1,680,3
20120601|2012-05-01 19:00,2,680,680,678.65,679.5,5
20120601|2012-05-01 19:30,2,680.35,680.35,680.35,680.35,1
20120601|2012-05-01 20:00,2,678.1,678.1,677.15,677.15,11
20120601|2012-05-01 20:30,2,678.15,678.3,678.15,678.3,4
20120601|2012-05-01 21:30,2,678.5,678.5,678.5,678.5,1
20120601|2012-05-01 22:00,2,677.8,677.8,677.8,677.8,1
20120601|2012-05-01 23:30,2,677.85,678.35,677.7,678.35,8
20120601|2012-05-02 00:00,2,677.8,677.95,677,677.95,21
20120601|2012-05-02 00:30,2,678.05,678.7,675.2,675.3,46
20120601|2012-05-02 01:00,2,675.95,677,675.95,676.65,8
20120601|2012-05-02 01:30,2,676.2,676.7,675.1,675.15,21
20120601|2012-05-02 02:00,2,676,678.2,675.85,677.5,119
20120601|2012-05-02 02:30,2,677.25,678.2,677,677.3,104
20120601|2012-05-02 03:00,2,677.2,677.9,676.95,676.95,34
20120601|2012-05-02 03:30,2,676.1,677.1,675.2,676.5,31
20120601|2012-05-02 04:00,2,676.65,677.7,676.35,676.6,32
20120601|2012-05-02 04:30,2,676.55,678.4,676,677.25,12
20120601|2012-05-02 05:00,2,677.05,678.65,676.55,677.7,37
20120601|2012-05-02 05:30,2,677.3,677.3,672.15,672.4,91
20120601|2012-05-02 06:00,2,673.95,675.9,673.05,673.6,26
20120601|2012-05-02 06:30,2,673.8,674.45,672.2,673.9,38
20120601|2012-05-02 07:00,2,674.1,675.6,673.1,675,89
20120601|2012-05-02 07:30,2,674.65,676.1,672.8,672.8,65
20120601|2012-05-02 08:00,2,673,673.55,667.85,670.4,316
20120601|2012-05-02 08:30,2,670.8,670.9,668.8,669.55,258
20120601|2012-05-02 09:00,2,669.45,671.35,669.05,671.35,104
20120601|2012-05-02 09:30,2,670.4,671,670,670.4,67
20120601|2012-05-02 10:00,2,670.1,670.75,669.25,669.8,82
20120601|2012-05-02 10:30,2,669.5,670.7,669.25,670.7,18
20120601|2012-05-02 11:00,2,670.25,671.95,669.2,671.55,63
20120601|2012-05-02 11:30,2,671.05,671.1,669,669.8,205
20120601|2012-05-02 12:00,2,669.55,670,669.55,670,37
20120601|2012-05-02 12:30,2,669.5,669.5,669.05,669.35,8
20120601|2012-05-02 13:00,2,669.35,670.15,669.1,669.7,15
20120601|2012-05-02 14:00,2,669.15,669.15,669,669,10
20120601|2012-05-02 14:30,2,669,669,667,667.15,38
20120601|2012-05-02 15:00,2,667.7,668.15,667.15,668.15,13
20120601|2012-05-02 15:30,2,668.15,668.2,668.15,668.2,5
20120601|2012-05-02 17:00,3,667.15,669.45,667.15,669.45,3
20120601|2012-05-02 18:00,3,667.3,667.3,667.15,667.15,7
20120601|2012-05-02 18:30,3,667.15,667.3,667.15,667.3,3
20120601|2012-05-02 19:30,3,670,670.05,668.35,669.4,6
20120601|2012-05-02 20:00,3,669.5,669.5,667.7,667.7,9
20120601|2012-05-02 20:30,3,668.25,668.25,668.25,668.25,2
20120601|2012-05-02 21:00,3,668.45,668.45,667,667,14
20120601|2012-05-02 21:30,3,667.1,667.1,667,667,5
20120601|2012-05-02 22:00,3,667.85,669.55,667.5,669.55,5
20120601|2012-05-02 22:30,3,669.7,669.7,669.7,669.7,1
20120601|2012-05-02 23:00,3,669.9,669.9,669.75,669.75,2
20120601|2012-05-02 23:30,3,669.55,669.55,669.25,669.25,7
20120601|2012-05-03 00:30,3,669.4,669.4,669.05,669.15,4
20120601|2012-05-03 01:00,3,669.05,669.05,668.2,668.2,12
20120601|2012-05-03 01:30,3,667.6,667.7,663.25,664.6,63
20120601|2012-05-03 02:00,3,664.9,669.3,664.8,667.4,50
20120601|2012-05-03 02:30,3,667.95,670.25,667.95,669.1,46
20120601|2012-05-03 03:00,3,669.6,670.05,668.8,668.85,58
20120601|2012-05-03 03:30,3,668.9,668.9,667.15,668.5,53
20120601|2012-05-03 04:00,3,667.85,667.85,661.15,661.4,168
20120601|2012-05-03 04:30,3,662.15,664.65,660,662.55,228
20120601|2012-05-03 05:00,3,663.95,664,662.9,663.5,15
20120601|2012-05-03 05:30,3,663.45,663.85,662.15,663.85,44
20120601|2012-05-03 06:00,3,663.55,664.5,663.55,664.2,31
20120601|2012-05-03 06:30,3,663.9,665.45,663.8,664.3,16
20120601|2012-05-03 07:00,3,663.9,663.9,662.2,663.8,89
20120601|2012-05-03 07:30,3,663.35,665.45,661.8,665.05,142
20120601|2012-05-03 08:00,3,664.65,666.2,664.45,664.6,118
20120601|2012-05-03 08:30,3,664.25,664.3,661.9,662.25,42
20120601|2012-05-03 09:00,3,661.45,664.5,660.8,663.4,174
20120601|2012-05-03 09:30,3,662.7,664.5,662.65,664.1,71
20120601|2012-05-03 10:00,3,664,664,661.1,663.45,112
20120601|2012-05-03 10:30,3,662.35,663.15,661,662.55,159
20120601|2012-05-03 11:00,3,662.55,663.6,662.25,663.5,37
20120601|2012-05-03 11:30,3,663.4,664.9,661,661.25,215
20120601|2012-05-03 12:00,3,661.25,663.1,661,663.1,70
20120601|2012-05-03 12:30,3,662.4,664,661.55,661.75,44
20120601|2012-05-03 13:00,3,662.35,662.6,662.05,662.25,14
20120601|2012-05-03 13:30,3,661.5,661.5,661.1,661.15,14
20120601|2012-05-03 14:00,3,661.3,661.9,661.3,661.85,6
20120601|2012-05-03 14:30,3,662,662,660,660.2,78
20120601|2012-05-03 15:00,3,660.1,661.3,660.1,660.1,9
20120601|2012-05-03 15:30,3,660.45,660.45,660.45,660.45,1
20120601|2012-05-03 16:00,3,661,661,661,661,1
20120601|2012-05-03 17:00,4,661.7,661.7,661.65,661.65,2
20120601|2012-05-03 18:30,4,662.35,662.35,661.5,662,22
20120601|2012-05-03 19:00,4,662.5,662.55,662.1,662.1,6
20120601|2012-05-03 19:30,4,662.2,662.2,662.2,662.2,1
20120601|2012-05-03 20:00,4,663.3,663.3,663.3,663.3,4
20120601|2012-05-03 20:30,4,663,663,662.5,662.5,10
20120601|2012-05-03 21:00,4,663.25,663.25,663.25,663.25,2
20120601|2012-05-03 22:00,4,663.3,663.3,663.3,663.3,1
20120601|2012-05-03 23:00,4,662.9,662.95,662.9,662.95,3
20120601|2012-05-03 23:30,4,661.4,661.4,661.4,661.4,1
20120601|2012-05-04 00:30,4,662.25,662.25,661.35,661.35,3
20120601|2012-05-04 01:00,4,661.9,662.6,661.9,662.15,10
20120601|2012-05-04 01:30,4,662.55,662.95,661,661.25,28
20120601|2012-05-04 02:00,4,660.8,662.2,658.05,661.1,104
20120601|2012-05-04 02:30,4,660.75,661.65,658.9,658.9,23
20120601|2012-05-04 03:00,4,659.45,660.7,658.5,659.05,71
20120601|2012-05-04 03:30,4,658.95,658.95,655.3,656.8,172
20120601|2012-05-04 04:00,4,656.55,657.25,653.5,657.25,115
20120601|2012-05-04 04:30,4,656.65,657.75,656.2,656.2,30
20120601|2012-05-04 05:00,4,656.1,656.7,655.4,655.65,51
20120601|2012-05-04 05:30,4,655.5,659.65,654.8,658.25,101
20120601|2012-05-04 06:00,4,658.7,660.6,658.7,660.6,33
20120601|2012-05-04 06:30,4,660.2,660.2,659.3,659.3,54
20120601|2012-05-04 07:00,4,659,660.2,658.15,658.95,45
20120601|2012-05-04 07:30,4,659.7,663.95,659.3,660.95,93
20120601|2012-05-04 08:00,4,661.55,663.3,661.55,662.05,56
20120601|2012-05-04 08:30,4,662,665.65,662,664.6,172
20120601|2012-05-04 09:00,4,664.55,665.85,661.85,661.85,135
20120601|2012-05-04 09:30,4,661,661.55,649.5,652.2,744
20120601|2012-05-04 10:00,4,652.9,653.65,651.2,652.1,140
20120601|2012-05-04 10:30,4,652.1,653.7,650,652.3,141
20120601|2012-05-04 11:00,4,652.05,654.6,651,652,143
20120601|2012-05-04 11:30,4,651.7,652.6,650,651.65,175
20120601|2012-05-04 12:00,4,651.65,654,651.65,653.5,68
20120601|2012-05-04 12:30,4,652.75,652.85,651.95,652.15,21
20120601|2012-05-04 13:00,4,652.1,653.8,652,653.8,11
20120601|2012-05-04 13:30,4,653,653,650.15,651.95,18
20120601|2012-05-04 14:00,4,652.2,652.45,651.35,651.35,11
20120601|2012-05-04 14:30,4,651.35,651.9,650,651,43
20120601|2012-05-04 15:00,4,650.3,651.5,650.3,650.5,5
20120601|2012-05-04 15:30,4,651.5,652.05,650.4,652.05,3
20120601|2012-05-04 16:00,4,651.6,651.6,650.25,650.25,3
20120601|2012-05-06 17:00,7,649.1,650.75,648.5,648.5,32
20120601|2012-05-06 17:30,7,648.2,649.2,648.05,649.2,12
20120601|2012-05-06 18:00,7,649.1,649.1,648.45,648.45,3
20120601|2012-05-06 18:30,7,648.05,648.9,646.3,646.3,26
20120601|2012-05-06 19:00,7,649.2,649.2,646.1,647.45,45
20120601|2012-05-06 19:30,7,647.45,649.2,647.45,648.15,19
20120601|2012-05-06 20:00,7,646.4,646.4,644,644,109
20120601|2012-05-06 20:30,7,644.85,646.6,644.85,646.5,14
20120601|2012-05-06 21:00,7,647.85,647.85,647.85,647.85,1
20120601|2012-05-06 21:30,7,647.05,647.05,645.85,646.2,7
20120601|2012-05-06 22:00,7,646.05,648,646.05,648,12
20120601|2012-05-06 22:30,7,648.65,648.65,648.1,648.1,6
20120601|2012-05-06 23:00,7,649.2,649.2,649.2,649.2,2
20120601|2012-05-06 23:30,7,648.05,649.9,648,649.2,13
20120601|2012-05-07 00:00,7,648.95,650.1,648.95,649.65,5
20120601|2012-05-07 00:30,7,649,649.3,647.3,649.3,32
20120601|2012-05-07 01:00,7,649.05,650.6,648.15,649.2,21
20120601|2012-05-07 01:30,7,649.5,650.75,649.45,650.45,22
20120601|2012-05-07 02:00,7,651.1,651.95,650.15,650.2,32
20120601|2012-05-07 02:30,7,651.2,651.2,649.8,650.5,35
20120601|2012-05-07 03:00,7,650.65,651.3,650.6,651.3,9
20120601|2012-05-07 03:30,7,650.9,651.9,650.45,651.9,21
20120601|2012-05-07 04:00,7,651.55,653.8,651.5,653,9
20120601|2012-05-07 04:30,7,652.5,653.95,652,652.65,20
20120601|2012-05-07 05:00,7,652.85,653.05,651.9,651.9,15
20120601|2012-05-07 05:30,7,651.9,652.6,651.3,651.75,43
20120601|2012-05-07 06:00,7,651.75,651.75,651.5,651.6,10
20120601|2012-05-07 06:30,7,652.5,653.55,652.15,652.15,21
20120601|2012-05-07 07:00,7,653.35,655,652.85,653,52
20120601|2012-05-07 07:30,7,653.1,655.35,653.05,653.05,83
20120601|2012-05-07 08:00,7,653.05,655.5,651,654,134
20120601|2012-05-07 08:30,7,654,654,652.5,652.5,30
20120601|2012-05-07 09:00,7,653,653.05,648.5,648.5,167
20120601|2012-05-07 09:30,7,648.5,648.5,645.4,645.5,145
20120601|2012-05-07 10:00,7,644.5,647.95,644.2,647.95,115
20120601|2012-05-07 10:30,7,647.55,648.25,646.45,647.4,76
20120601|2012-05-07 11:00,7,647.5,649.05,647.5,648.5,67
20120601|2012-05-07 11:30,7,648.25,648.85,647.5,647.6,70
20120601|2012-05-07 12:00,7,647.6,647.95,645.05,646.5,93
20120601|2012-05-07 12:30,7,646.1,647.8,645.9,646.6,26
20120601|2012-05-07 13:00,7,647.2,647.65,646.6,646.6,12
20120601|2012-05-07 13:30,7,646.7,646.7,646.2,646.2,12
20120601|2012-05-07 14:00,7,646,647,645.9,646.95,8
20120601|2012-05-07 14:30,7,647.45,647.55,645.9,647.4,19
20120601|2012-05-07 15:00,7,646.45,646.45,646.45,646.45,2
20120601|2012-05-07 16:00,7,646.2,646.2,646.2,646.2,2
20120601|2012-05-07 17:00,8,647.8,649,647.8,649,5
20120601|2012-05-07 17:30,8,649.25,649.25,649.25,649.25,1
20120601|2012-05-07 18:00,8,650.8,650.8,649.75,649.75,7
20120601|2012-05-07 18:30,8,648.25,648.25,647.8,648,10
20120601|2012-05-07 19:00,8,647.55,648.7,647,648.05,26
20120601|2012-05-07 19:30,8,648.8,648.8,647.1,647.1,2
20120601|2012-05-07 20:30,8,648.3,648.5,647,648.5,13
20120601|2012-05-07 21:00,8,648.45,649,648.45,649,7
20120601|2012-05-07 21:30,8,647.9,649.65,647.9,649.65,8
20120601|2012-05-07 22:30,8,649.4,649.9,649.4,649.9,8
20120601|2012-05-08 00:30,8,650.65,651.6,650.45,651.3,6
20120601|2012-05-08 01:00,8,651.5,651.5,649.6,650.2,31
20120601|2012-05-08 01:30,8,650,650,643,644.35,136
20120601|2012-05-08 02:00,8,644.3,645.2,643.25,644.15,26
20120601|2012-05-08 02:30,8,644.1,646.75,643.85,646.1,41
20120601|2012-05-08 03:00,8,644.9,644.9,641.2,641.6,92
20120601|2012-05-08 03:30,8,641.6,641.75,639.65,639.9,147
20120601|2012-05-08 04:00,8,639.7,641.6,639,640.65,46
20120601|2012-05-08 04:30,8,640.3,640.3,638.45,638.75,45
20120601|2012-05-08 05:00,8,638.5,639,633.4,636.1,194
20120601|2012-05-08 05:30,8,636,637.15,633.65,636.2,83
20120601|2012-05-08 06:00,8,636.15,638.6,636.15,636.95,88
20120601|2012-05-08 06:30,8,637,639.05,637,639,52
20120601|2012-05-08 07:00,8,638.9,639.05,632.05,632.5,267
20120601|2012-05-08 07:30,8,632.1,637.7,632.05,636.75,422
20120601|2012-05-08 08:00,8,636.4,636.4,632.05,632.45,209
20120601|2012-05-08 08:30,8,632.45,634.4,624,626.55,845
20120601|2012-05-08 09:00,8,626.55,627.9,624.5,626.2,524
20120601|2012-05-08 09:30,8,626.2,626.45,625.05,625.15,171
20120601|2012-05-08 10:00,8,625.25,625.65,624.05,625.15,382
20120601|2012-05-08 10:30,8,624.85,627.8,624,626.05,294
20120601|2012-05-08 11:00,8,626.65,628.5,624.4,624.95,69
20120601|2012-05-08 11:30,8,624.8,626.25,621.25,621.7,372
20120601|2012-05-08 12:00,8,621.8,622.3,620.4,622.3,192
20120601|2012-05-08 12:30,8,623.85,624.45,622.55,623.95,28
20120601|2012-05-08 13:00,8,623.6,623.75,623.15,623.15,15
20120601|2012-05-08 13:30,8,623.15,624.7,623.15,624.65,14
20120601|2012-05-08 14:00,8,623.95,625,623.95,624,28
20120601|2012-05-08 14:30,8,624.5,624.5,621.05,621.15,80
20120601|2012-05-08 15:00,8,621,621.05,619.75,620,70
20120601|2012-05-08 15:30,8,619.55,620.25,619.2,619.2,13
20120601|2012-05-08 16:00,8,619.25,621.4,619.25,621.4,6
20120601|2012-05-08 17:00,9,620,621.75,620,621.1,10
20120601|2012-05-08 18:30,9,622.2,623.1,621.3,621.55,36
20120601|2012-05-08 19:00,9,623.35,624,622.55,623,32
20120601|2012-05-08 19:30,9,622.7,623.25,621,622.75,57
20120601|2012-05-08 20:00,9,622.75,624.65,622.5,622.55,73
20120601|2012-05-08 20:30,9,623.55,624,621.5,621.5,28
20120601|2012-05-08 21:00,9,621.45,622.5,621.4,622.2,34
20120601|2012-05-08 21:30,9,622.95,622.95,616,616.1,87
20120601|2012-05-08 22:00,9,617.65,619.95,617.65,619.45,25
20120601|2012-05-08 22:30,9,619,619.5,618.4,618.4,30
20120601|2012-05-08 23:00,9,616.65,618,616,617,49
20120601|2012-05-08 23:30,9,617,617.2,616.35,616.35,28
20120601|2012-05-09 00:00,9,615.9,619.2,615.9,616.65,48
20120601|2012-05-09 00:30,9,616.05,618.75,616.05,618.75,28
20120601|2012-05-09 01:00,9,619.1,619.2,618,619.2,71
20120601|2012-05-09 01:30,9,619.2,620.15,617.75,618.15,62
20120601|2012-05-09 02:00,9,618.35,618.35,612.75,616.6,210
20120601|2012-05-09 02:30,9,616.6,619.65,616.6,618.8,58
20120601|2012-05-09 03:00,9,618.9,621.15,617.2,617.2,50
20120601|2012-05-09 03:30,9,617.05,617.05,613.3,614.85,137
20120601|2012-05-09 04:00,9,615.2,616.8,615,616,62
20120601|2012-05-09 04:30,9,616.05,616.45,615.05,615.5,60
20120601|2012-05-09 05:00,9,615.15,616,614.8,615.15,140
20120601|2012-05-09 05:30,9,615.45,616.45,614.8,615.85,85
20120601|2012-05-09 06:00,9,615.2,615.35,614.3,614.3,36
20120601|2012-05-09 06:30,9,614.45,615.3,612.85,615.1,143
20120601|2012-05-09 07:00,9,614.6,616.15,614,616,164
20120601|2012-05-09 07:30,9,615.75,616.45,613.05,616.45,289
20120601|2012-05-09 08:00,9,616.3,616.4,612.05,614.05,327
20120601|2012-05-09 08:30,9,614.05,614.4,611,612.3,230
20120601|2012-05-09 09:00,9,612.4,613.6,609.4,610,464
20120601|2012-05-09 09:30,9,610,614.15,609,609.85,256
20120601|2012-05-09 10:00,9,609.05,615.15,609,614.8,263
20120601|2012-05-09 10:30,9,614.55,618,614.4,615.8,222
20120601|2012-05-09 11:00,9,615.75,616.1,614.05,615.85,165
20120601|2012-05-09 11:30,9,615.85,616,613.15,613.15,299
20120601|2012-05-09 12:00,9,613.3,615.25,613,615,65
20120601|2012-05-09 12:30,9,614.65,616.15,614,614.1,57
20120601|2012-05-09 13:00,9,614.7,615.1,614.2,614.7,9
20120601|2012-05-09 13:30,9,614.45,614.65,614.45,614.5,6
20120601|2012-05-09 14:00,9,613.5,613.85,613,613.5,9
20120601|2012-05-09 14:30,9,613.65,613.8,612.65,612.65,16
20120601|2012-05-09 15:00,9,612.65,613.5,612.65,613.5,2
20120601|2012-05-09 15:30,9,613.5,613.5,612.85,612.85,11
20120601|2012-05-09 17:00,10,613.7,616,613.7,616,9
20120601|2012-05-09 17:30,10,616.45,616.6,616.4,616.6,9
20120601|2012-05-09 18:00,10,616.2,616.2,613.35,613.35,8
20120601|2012-05-09 18:30,10,613,613,613,613,2
20120601|2012-05-09 19:00,10,614.55,615.95,612.7,615.95,10
20120601|2012-05-09 19:30,10,615.95,618,614.65,618,71
20120601|2012-05-09 20:00,10,618.2,619,616.15,616.35,32
20120601|2012-05-09 20:30,10,617.95,618.5,617.5,618.5,5
20120601|2012-05-09 21:00,10,617.95,617.95,615.65,616.9,32
20120601|2012-05-09 21:30,10,616.5,616.5,615.85,616,6
20120601|2012-05-09 22:00,10,616.85,616.85,614,614,4
20120601|2012-05-09 22:30,10,614.75,616.1,614.65,616.1,10
20120601|2012-05-09 23:00,10,614.7,614.7,614.4,614.45,6
20120601|2012-05-09 23:30,10,614.75,615.75,614.5,614.9,58
20120601|2012-05-10 00:00,10,613.95,615.8,613.8,614.75,26
20120601|2012-05-10 00:30,10,614.75,615.1,614.75,614.75,18
20120601|2012-05-10 01:00,10,614.85,616.05,614.85,616.05,38
20120601|2012-05-10 01:30,10,616.05,617.3,615.55,617.3,22
20120601|2012-05-10 02:00,10,616.5,618.05,616.35,618,38
20120601|2012-05-10 02:30,10,617.5,617.8,617,617.55,10
20120601|2012-05-10 03:00,10,617.15,617.15,614.45,614.45,54
20120601|2012-05-10 03:30,10,614.95,617,614.4,615.1,106
20120601|2012-05-10 04:00,10,614.55,615.1,613,613.6,63
20120601|2012-05-10 04:30,10,612.5,614.1,612.5,613.1,31
20120601|2012-05-10 05:00,10,612.5,614.4,611.1,613.4,51
20120601|2012-05-10 05:30,10,613.4,614.45,612.35,614,10
20120601|2012-05-10 06:00,10,613.65,613.65,611.45,613.05,10
20120601|2012-05-10 06:30,10,613.5,617.85,613.5,617,108
20120601|2012-05-10 07:00,10,618.05,620.15,617.2,619.5,108
20120601|2012-05-10 07:30,10,619.5,622,619.1,619.1,304
20120601|2012-05-10 08:00,10,619.7,622.55,619.05,620.5,260
20120601|2012-05-10 08:30,10,620,622.25,620,621.25,128
20120601|2012-05-10 09:00,10,621.2,622.05,618.3,618.4,149
20120601|2012-05-10 09:30,10,618.3,619.4,616,616.8,148
20120601|2012-05-10 10:00,10,616.05,616.95,614,616.95,148
20120601|2012-05-10 10:30,10,617,617.25,615.15,615.5,39
20120601|2012-05-10 11:00,10,615.6,617.35,615,616.5,45
20120601|2012-05-10 11:30,10,616.05,616.8,614.55,614.9,82
20120601|2012-05-10 12:00,10,614.65,617.5,614.65,617,44
20120601|2012-05-10 12:30,10,617.25,617.3,615,616.75,26
20120601|2012-05-10 13:00,10,617,617.7,617,617.7,4
20120601|2012-05-10 13:30,10,617.75,617.75,616,616,6
20120601|2012-05-10 14:00,10,615.55,615.55,614.7,614.7,6
20120601|2012-05-10 14:30,10,614.65,616.85,614.65,616.85,10
20120601|2012-05-10 15:00,10,615.3,617.5,615.05,616.25,7
20120601|2012-05-10 15:30,10,615,615,614,614,11
20120601|2012-05-10 16:00,10,614,615.8,614,615.8,2
20120601|2012-05-10 17:00,11,613.85,613.85,612.5,612.5,20
20120601|2012-05-10 17:30,11,613.85,613.85,613,613.5,7
20120601|2012-05-10 18:00,11,613,615.35,613,614.2,11
20120601|2012-05-10 18:30,11,614.2,614.2,613,614.1,14
20120601|2012-05-10 19:00,11,614.3,616.5,613.7,616.5,21
20120601|2012-05-10 19:30,11,615.4,615.4,613.7,614.15,28
20120601|2012-05-10 20:00,11,614,614.4,612.5,612.5,69
20120601|2012-05-10 20:30,11,612.5,613,612,613,20
20120601|2012-05-10 21:00,11,612.9,614.5,612.9,613.5,30
20120601|2012-05-10 21:30,11,614,614,614,614,2
20120601|2012-05-10 22:30,11,612.05,613.05,610.65,611.4,20
20120601|2012-05-10 23:00,11,612.7,612.9,611.4,612.05,5
20120601|2012-05-10 23:30,11,611.9,613.05,611.9,613,8
20120601|2012-05-11 00:00,11,613,613.5,613,613.5,6
20120601|2012-05-11 00:30,11,613.5,613.5,611,611.5,13
20120601|2012-05-11 01:00,11,610.7,611.5,610.3,610.3,16
20120601|2012-05-11 01:30,11,611.1,613.4,610.05,610.3,23
20120601|2012-05-11 02:00,11,610.1,610.2,601.5,601.9,946
20120601|2012-05-11 02:30,11,601.55,603.05,600.65,601.3,266
20120601|2012-05-11 03:00,11,601.05,604.35,600,603.45,94
20120601|2012-05-11 03:30,11,603.5,606.05,601.85,604.2,88
20120601|2012-05-11 04:00,11,603.3,604,602.3,603.55,27
20120601|2012-05-11 04:30,11,603.1,604.8,602.5,603.1,56
20120601|2012-05-11 05:00,11,604,604,603.1,603.65,28
20120601|2012-05-11 05:30,11,603.15,603.15,602.5,602.5,36
20120601|2012-05-11 06:00,11,602.5,604.45,602.45,603,100
20120601|2012-05-11 06:30,11,603.4,608.05,602.35,606.85,140
20120601|2012-05-11 07:00,11,606.85,607.5,604.6,604.6,45
20120601|2012-05-11 07:30,11,605.55,605.55,599.55,602.55,260
20120601|2012-05-11 08:00,11,602.5,607.05,601.8,604.75,221
20120601|2012-05-11 08:30,11,604.7,609,604.4,608.95,116
20120601|2012-05-11 09:00,11,609,610.45,606,606.6,262
20120601|2012-05-11 09:30,11,606.95,613,606.95,608.45,291
20120601|2012-05-11 10:00,11,607.75,609.05,605.9,606.95,162
20120601|2012-05-11 10:30,11,607.2,607.95,605.8,606.3,86
20120601|2012-05-11 11:00,11,606.5,607,605.8,606.3,32
20120601|2012-05-11 11:30,11,606.45,606.45,602.5,602.8,201
20120601|2012-05-11 12:00,11,603,603,600.1,600.9,169
20120601|2012-05-11 12:30,11,600.9,602.65,600.8,600.9,48
20120601|2012-05-11 13:00,11,600.9,601.25,599.5,600.2,269
20120601|2012-05-11 13:30,11,600.2,601,600,601,30
20120601|2012-05-11 14:00,11,600.7,601,600.4,600.7,14
20120601|2012-05-11 14:30,11,601,601.3,601,601.2,37
20120601|2012-05-11 15:00,11,600.6,602.1,599.25,602.1,46
20120601|2012-05-11 15:30,11,602.35,602.7,602,602.7,16
20120601|2012-05-11 16:00,11,602.85,603.15,602.85,603.15,3
20120601|2012-05-13 17:00,14,600.5,606.6,600.5,606.6,17
20120601|2012-05-13 17:30,14,606,606,606,606,1
20120601|2012-05-13 18:00,14,604.8,604.8,604.3,604.3,5
20120601|2012-05-13 18:30,14,603.1,606.55,601.55,604.5,9
20120601|2012-05-13 19:00,14,604.25,607,603.3,607,24
20120601|2012-05-13 19:30,14,607.7,608.3,607.7,608.25,11
20120601|2012-05-13 20:00,14,609.15,609.4,605.75,605.85,7
20120601|2012-05-13 20:30,14,603.25,603.25,602.5,602.5,8
20120601|2012-05-13 21:30,14,602.3,603.55,602.3,603.55,2
20120601|2012-05-13 23:00,14,603.75,603.75,602,603.5,9
20120601|2012-05-13 23:30,14,602.7,602.7,602.7,602.7,1
20120601|2012-05-14 00:00,14,602.75,603,602.75,603,2
20120601|2012-05-14 00:30,14,603.55,603.75,600.15,600.15,25
20120601|2012-05-14 01:00,14,600.75,601.5,599.9,600.75,28
20120601|2012-05-14 01:30,14,601.15,601.9,599.85,600.9,27
20120601|2012-05-14 02:00,14,601.35,601.5,595.5,595.6,123
20120601|2012-05-14 02:30,14,595.5,596.1,592.4,595.5,172
20120601|2012-05-14 03:00,14,594.05,595.85,592.45,593.8,94
20120601|2012-05-14 03:30,14,593.1,594,591.45,594,85
20120601|2012-05-14 04:00,14,592.7,596.9,592.6,596,52
20120601|2012-05-14 04:30,14,595.45,595.45,594.95,595,22
20120601|2012-05-14 05:00,14,595.4,598.2,595,595.85,58
20120601|2012-05-14 05:30,14,596.05,597.35,595.55,595.95,18
20120601|2012-05-14 06:00,14,596,599.4,594.4,599,117
20120601|2012-05-14 06:30,14,599,599,598.4,599,39
20120601|2012-05-14 07:00,14,599,599,597.3,597.3,36
20120601|2012-05-14 07:30,14,597.1,597.55,594,597.05,153
20120601|2012-05-14 08:00,14,597,602.7,597,601.7,505
20120601|2012-05-14 08:30,14,601.2,601.45,596.5,598.5,119
20120601|2012-05-14 09:00,14,597.9,598,594.2,596.4,300
20120601|2012-05-14 09:30,14,596.65,600.05,596.65,597.65,193
20120601|2012-05-14 10:00,14,597.55,598.05,596.4,597.55,125
20120601|2012-05-14 10:30,14,597.6,597.6,596.2,596.95,81
20120601|2012-05-14 11:00,14,597.95,598.4,595.45,595.45,70
20120601|2012-05-14 11:30,14,594.15,595.95,594,594.05,96
20120601|2012-05-14 12:00,14,594.1,595.1,593.5,593.9,124
20120601|2012-05-14 12:30,14,593.85,596,593.85,593.95,32
20120601|2012-05-14 13:00,14,595.55,596,594.35,594.35,12
20120601|2012-05-14 13:30,14,593.8,594.3,593.5,593.8,18
20120601|2012-05-14 14:00,14,593.25,593.7,593.2,593.2,10
20120601|2012-05-14 14:30,14,593.2,593.2,590.25,590.5,34
20120601|2012-05-14 15:00,14,590.55,590.55,590.55,590.55,2
20120601|2012-05-14 15:30,14,590.5,590.5,590.05,590.05,8
20120601|2012-05-14 16:00,14,590,591.75,590,591.75,12
20120601|2012-05-14 17:00,15,591.55,592.2,591.4,592.05,7
20120601|2012-05-14 17:30,15,592.15,592.6,592,592,7
20120601|2012-05-14 18:00,15,592.6,592.8,592.6,592.8,3
20120601|2012-05-14 18:30,15,593.25,593.25,592.85,592.85,4
20120601|2012-05-14 19:00,15,593.35,593.4,592.8,592.8,21
20120601|2012-05-14 19:30,15,593.2,593.4,592.4,593.4,10
20120601|2012-05-14 20:00,15,594.05,596.7,593.35,596,69
20120601|2012-05-14 20:30,15,595.05,595.05,593.85,593.85,4
20120601|2012-05-14 21:00,15,595.3,596.45,594.75,595.5,12
20120601|2012-05-14 21:30,15,594.2,594.75,593.6,594.75,7
20120601|2012-05-14 22:00,15,594.65,594.65,594.65,594.65,1
20120601|2012-05-14 22:30,15,594.65,594.9,594.35,594.85,9
20120601|2012-05-14 23:00,15,594.9,594.9,594.9,594.9,2
20120601|2012-05-14 23:30,15,594.8,594.9,594.35,594.35,12
20120601|2012-05-15 00:00,15,594.45,594.45,592.8,592.8,15
20120601|2012-05-15 00:30,15,592.8,593.05,591,593.05,48
20120601|2012-05-15 01:00,15,593.2,594.2,593.2,594.2,7
20120601|2012-05-15 01:30,15,595,596.9,595,596.9,7
20120601|2012-05-15 02:00,15,596.8,600.3,596.5,598.9,67
20120601|2012-05-15 02:30,15,597.85,601.95,597.85,601.2,71
20120601|2012-05-15 03:00,15,600.3,600.75,599.15,599.4,113
20120601|2012-05-15 03:30,15,599.05,599.15,597.5,599.15,36
20120601|2012-05-15 04:00,15,599.45,601.85,599,601,34
20120601|2012-05-15 04:30,15,600,600,598.6,599.35,55
20120601|2012-05-15 05:00,15,599.4,601.35,599.4,600.45,61
20120601|2012-05-15 05:30,15,600.6,601.35,600.6,601.25,7
20120601|2012-05-15 06:00,15,601.25,602.5,601,602,45
20120601|2012-05-15 06:30,15,602.35,605.45,602.35,605,87
20120601|2012-05-15 07:00,15,605.55,605.55,603,603,92
20120601|2012-05-15 07:30,15,602.8,605.7,602.25,602.7,298
20120601|2012-05-15 08:00,15,602.5,603.45,597.9,598.85,247
20120601|2012-05-15 08:30,15,598.45,599.05,592,596.7,330
20120601|2012-05-15 09:00,15,596.15,600,593.25,598,265
20120601|2012-05-15 09:30,15,598.3,598.9,595.3,595.55,95
20120601|2012-05-15 10:00,15,595.05,596.55,593.45,594.75,127
20120601|2012-05-15 10:30,15,594.85,599.1,594.85,598.45,219
20120601|2012-05-15 11:00,15,598.4,599.75,596.75,597.8,60
20120601|2012-05-15 11:30,15,597.45,602.3,597.45,601.55,196
20120601|2012-05-15 12:00,15,601.45,602.2,600.75,601.15,34
20120601|2012-05-15 12:30,15,601.65,601.65,598,601.35,41
20120601|2012-05-15 13:00,15,600,600,598.9,598.9,19
20120601|2012-05-15 13:30,15,599,599.5,598.65,599.5,18
20120601|2012-05-15 14:00,15,598.95,599,595,595.4,58
20120601|2012-05-15 14:30,15,595.4,596.1,594,594.65,76
20120601|2012-05-15 15:00,15,595.35,595.55,595.35,595.55,2
20120601|2012-05-15 15:30,15,595,595,595,595,1
20120601|2012-05-15 16:00,15,595.3,595.3,595.3,595.3,1
20120601|2012-05-15 17:00,16,594.15,595,591.7,594.75,41
20120601|2012-05-15 17:30,16,594.25,594.25,593.25,593.25,8
20120601|2012-05-15 18:30,16,594.95,594.95,594.95,594.95,2
20120601|2012-05-15 19:00,16,595.05,595.35,592.85,594.95,38
20120601|2012-05-15 19:30,16,595.6,595.6,595.15,595.15,4
20120601|2012-05-15 20:00,16,596.4,596.5,594.85,594.85,10
20120601|2012-05-15 21:00,16,596.25,596.25,595.5,595.5,3
20120601|2012-05-15 21:30,16,595.15,595.15,595.15,595.15,1
20120601|2012-05-15 22:00,16,593.95,593.95,593.95,593.95,1
20120601|2012-05-15 22:30,16,594.4,594.6,592.95,593,10
20120601|2012-05-15 23:00,16,593.2,593.6,593,593,11
20120601|2012-05-16 00:00,16,592.9,592.9,592.5,592.5,12
20120601|2012-05-16 00:30,16,593.05,593.15,592.75,593,10
20120601|2012-05-16 01:00,16,592.7,592.95,592.2,592.55,89
20120601|2012-05-16 01:30,16,592.5,593.2,590.85,591.65,53
20120601|2012-05-16 02:00,16,592.2,592.6,589,590.25,264
20120601|2012-05-16 02:30,16,590.65,593,589.55,592.3,99
20120601|2012-05-16 03:00,16,592.3,594.25,591.55,593.35,67
20120601|2012-05-16 03:30,16,593.85,594.25,591.5,593.95,77
20120601|2012-05-16 04:00,16,593.55,595.85,591.5,595.55,91
20120601|2012-05-16 04:30,16,594.85,595,593.65,593.8,39
20120601|2012-05-16 05:00,16,593.7,595.35,593.5,593.5,41
20120601|2012-05-16 05:30,16,594.9,595.05,594.1,594.1,29
20120601|2012-05-16 06:00,16,594.1,595.65,591.6,595.65,89
20120601|2012-05-16 06:30,16,595.1,597.1,594.2,596.55,38
20120601|2012-05-16 07:00,16,596.95,598.7,596.85,596.85,71
20120601|2012-05-16 07:30,16,597.65,600.3,594.5,595,256
20120601|2012-05-16 08:00,16,595,596.5,587.2,595.5,605
20120601|2012-05-16 08:30,16,595.25,601.05,593.45,599.2,379
20120601|2012-05-16 09:00,16,599.35,599.55,596.45,596.5,138
20120601|2012-05-16 09:30,16,597.15,598.45,595.1,595.1,92
20120601|2012-05-16 10:00,16,595.5,595.65,587.3,589.5,430
20120601|2012-05-16 10:30,16,588.9,593.7,588.9,593.5,163
20120601|2012-05-16 11:00,16,593.7,596.75,593.1,593.65,160
20120601|2012-05-16 11:30,16,594.55,597,593.25,594.5,176
20120601|2012-05-16 12:00,16,594.4,594.45,590.85,590.85,54
20120601|2012-05-16 12:30,16,591.9,592.2,587.9,591.9,20
20120601|2012-05-16 13:00,16,591.55,593.5,589.2,590.05,17
20120601|2012-05-16 13:30,16,590.6,591.55,589.4,591.55,4
20120601|2012-05-16 14:00,16,591.25,591.25,591.25,591.25,1
20120601|2012-05-16 14:30,16,591,592.4,590.75,590.9,11
20120601|2012-05-16 15:00,16,591.1,591.1,591.1,591.1,1
20120601|2012-05-16 15:30,16,591.9,591.95,591.9,591.9,3
20120601|2012-05-16 17:30,17,592.05,592.05,592.05,592.05,1
20120601|2012-05-16 18:00,17,592.1,594.1,592.1,594.1,11
20120601|2012-05-16 18:30,17,595.95,595.95,595.95,595.95,1
20120601|2012-05-16 19:00,17,596.2,597.1,596.2,597.1,7
20120601|2012-05-16 19:30,17,597.15,597.15,595.95,596.5,21
20120601|2012-05-16 20:00,17,596.45,600.75,596.45,600.75,71
20120601|2012-05-16 20:30,17,599.45,604.3,599.45,603.5,87
20120601|2012-05-16 21:00,17,603,603,599.65,602.1,23
20120601|2012-05-16 21:30,17,602.85,604,601.3,602.65,20
20120601|2012-05-16 22:00,17,604,604,603.55,603.55,3
20120601|2012-05-16 22:30,17,603.9,604,603.9,604,7
20120601|2012-05-16 23:00,17,604,604,602.8,602.8,18
20120601|2012-05-16 23:30,17,603.6,603.6,602.9,602.9,10
20120601|2012-05-17 00:00,17,603.55,603.6,603.15,603.6,12
20120601|2012-05-17 00:30,17,603.6,605.95,603.6,605.85,33
20120601|2012-05-17 01:00,17,605.05,605.1,602.85,602.85,34
20120601|2012-05-17 01:30,17,602.15,602.65,599.4,599.4,55
20120601|2012-05-17 02:00,17,599.85,599.85,597.4,598.5,37
20120601|2012-05-17 02:30,17,599.3,603.55,598.5,601.75,124
20120601|2012-05-17 03:00,17,601.15,604.35,601.15,604.35,86
20120601|2012-05-17 03:30,17,602.6,604.05,602.6,603.35,97
20120601|2012-05-17 04:00,17,603.05,604,601.75,601.75,13
20120601|2012-05-17 04:30,17,602.65,602.65,601.4,602.5,13
20120601|2012-05-17 05:00,17,602.85,602.9,597.85,598,91
20120601|2012-05-17 05:30,17,598,598.9,596.9,598.5,27
20120601|2012-05-17 06:00,17,598.05,599.5,598.05,599,33
20120601|2012-05-17 06:30,17,598.7,601.05,595.5,601.05,67
20120601|2012-05-17 07:00,17,601.05,601.35,598.5,600.45,45
20120601|2012-05-17 07:30,17,600.3,604.5,600,602.2,188
20120601|2012-05-17 08:00,17,601.6,602.5,600.2,601.3,99
20120601|2012-05-17 08:30,17,601.3,602.55,600.5,602,159
20120601|2012-05-17 09:00,17,600.8,607.55,600,605.75,368
20120601|2012-05-17 09:30,17,604.35,608,603.75,606.15,144
20120601|2012-05-17 10:00,17,605.95,609.3,604.95,605.55,100
20120601|2012-05-17 10:30,17,605.7,609.5,604.5,608.55,98
20120601|2012-05-17 11:00,17,608.05,608.05,603.7,605.7,87
20120601|2012-05-17 11:30,17,606.95,607.2,603.8,605.85,98
20120601|2012-05-17 12:00,17,605.1,606.5,604.35,606.5,71
20120601|2012-05-17 12:30,17,605.65,605.65,602.8,604.2,54
20120601|2012-05-17 13:00,17,603.55,604.45,603.55,604.45,7
20120601|2012-05-17 13:30,17,604.35,604.45,603.5,603.55,14
20120601|2012-05-17 14:00,17,604.25,604.25,601.85,602.15,19
20120601|2012-05-17 14:30,17,601.85,602.95,601.05,602,42
20120601|2012-05-17 15:00,17,602,602,602,602,7
20120601|2012-05-17 16:00,17,603.1,603.1,603.1,603.1,1
20120601|2012-05-17 17:00,18,605.95,605.95,604.85,604.85,6
20120601|2012-05-17 17:30,18,603.8,605.35,603,605.35,4
20120601|2012-05-17 18:00,18,603.65,603.65,602.15,602.15,3
20120601|2012-05-17 19:00,18,603,603,602.35,602.35,5
20120601|2012-05-17 19:30,18,603,603.2,603,603.2,2
20120601|2012-05-17 20:00,18,603.9,604.3,602.9,602.9,3
20120601|2012-05-17 20:30,18,603.45,604,602.7,603.7,17
20120601|2012-05-17 21:00,18,603.95,604.15,603.25,604.05,16
20120601|2012-05-17 21:30,18,603.25,603.25,602.65,602.65,14
20120601|2012-05-17 22:00,18,603.65,603.9,603.55,603.55,13
20120601|2012-05-17 22:30,18,602.6,602.6,602.05,602.05,4
20120601|2012-05-17 23:00,18,602,602,600.05,600.8,39
20120601|2012-05-17 23:30,18,600.05,600.1,598.5,598.5,31
20120601|2012-05-18 00:00,18,598.85,598.85,597.8,597.8,32
20120601|2012-05-18 00:30,18,598.05,598.85,597.35,598,101
20120601|2012-05-18 01:00,18,598.5,599.35,597.55,599.35,15
20120601|2012-05-18 01:30,18,600.2,600.5,596.45,598.5,41
20120601|2012-05-18 02:00,18,598,604,598,603.7,67
20120601|2012-05-18 02:30,18,603.75,605.8,602.6,605.8,59
20120601|2012-05-18 03:00,18,605.25,607.35,605.2,606.1,78
20120601|2012-05-18 03:30,18,605.95,606.75,603.95,606.75,14
20120601|2012-05-18 04:00,18,607.35,607.35,602.2,606,34
20120601|2012-05-18 04:30,18,605.55,607.6,605.5,607.6,11
20120601|2012-05-18 05:00,18,607.1,607.1,605.85,605.85,32
20120601|2012-05-18 05:30,18,606.4,606.6,605.85,605.85,7
20120601|2012-05-18 06:00,18,606.45,606.7,603.45,606,53
20120601|2012-05-18 06:30,18,606,606.2,603.9,605.6,40
20120601|2012-05-18 07:00,18,605.55,605.85,604.15,605.4,34
20120601|2012-05-18 07:30,18,605.85,605.85,604.9,605.1,137
20120601|2012-05-18 08:00,18,605.1,608.15,603.9,608.15,140
20120601|2012-05-18 08:30,18,607.7,608.05,606,606.95,101
20120601|2012-05-18 09:00,18,607.2,607.85,606.5,607.2,64
20120601|2012-05-18 09:30,18,607.65,612.3,607.65,610.2,190
20120601|2012-05-18 10:00,18,610.8,611.65,609.45,611.25,122
20120601|2012-05-18 10:30,18,611.3,611.3,602.7,606,335
20120601|2012-05-18 11:00,18,606.55,606.75,604.15,605.35,109
20120601|2012-05-18 11:30,18,605,605.05,603.35,603.6,87
20120601|2012-05-18 12:00,18,603.55,606.35,603.55,605.85,46
20120601|2012-05-18 12:30,18,605.2,605.2,602.75,604.85,20
20120601|2012-05-18 13:00,18,605.05,605.3,603.5,605.15,31
20120601|2012-05-18 13:30,18,604.6,606.95,600.85,606,50
20120601|2012-05-18 14:00,18,604.75,605.35,604.05,604.5,11
20120601|2012-05-18 14:30,18,603.45,603.45,600.85,603.05,16
20120601|2012-05-18 15:00,18,603.05,603.95,602.95,602.95,4
20120601|2012-05-18 15:30,18,602.95,602.95,602.05,602.05,6
20120601|2012-05-18 16:00,18,604,604,603,603,5
20120601|2012-05-20 17:00,21,602,602.5,600.8,600.8,19
20120601|2012-05-20 18:00,21,601.35,602.2,601.35,601.6,21
20120601|2012-05-20 18:30,21,601.5,602.35,601.5,601.55,30
20120601|2012-05-20 19:00,21,601.55,607,601.55,606.15,108
20120601|2012-05-20 19:30,21,606,607.5,605.6,606.8,18
20120601|2012-05-20 20:00,21,607.45,608,606.55,607.9,15
20120601|2012-05-20 20:30,21,608.3,610.9,608.3,610.9,16
20120601|2012-05-20 21:00,21,610.95,610.95,609.45,610.3,13
20120601|2012-05-20 21:30,21,609.45,609.45,609.45,609.45,1
20120601|2012-05-20 22:30,21,610.65,611,610.65,611,3
20120601|2012-05-20 23:00,21,610.95,612.45,610.95,611.45,20
20120601|2012-05-20 23:30,21,612.45,612.45,610.15,610.2,5
20120601|2012-05-21 00:00,21,611.15,611.15,610,610,7
20120601|2012-05-21 00:30,21,610.45,610.7,610.45,610.7,8
20120601|2012-05-21 01:00,21,610.9,611.15,609.5,610.5,56
20120601|2012-05-21 01:30,21,610.5,612.1,608.95,612.1,31
20120601|2012-05-21 02:00,21,611.45,613.5,609.55,613.5,103
20120601|2012-05-21 02:30,21,613,616,613,615.7,106
20120601|2012-05-21 03:00,21,615.75,619.5,615.75,617.55,168
20120601|2012-05-21 03:30,21,617.05,618.05,616.4,617,86
20120601|2012-05-21 04:00,21,617,617.25,615.1,615.65,21
20120601|2012-05-21 04:30,21,615.15,615.6,615,615.5,17
20120601|2012-05-21 05:00,21,615.7,616.25,614.15,614.15,49
20120601|2012-05-21 05:30,21,614.1,616.5,614.1,616.5,25
20120601|2012-05-21 06:00,21,616.45,618,616.05,616.85,58
20120601|2012-05-21 06:30,21,617.15,618.2,615.9,617.3,38
20120601|2012-05-21 07:00,21,616.25,616.25,613.3,614,66
20120601|2012-05-21 07:30,21,613.6,614.2,611.3,611.5,205
20120601|2012-05-21 08:00,21,612.25,612.5,609.25,610.3,153
20120601|2012-05-21 08:30,21,610,613.65,610,613.4,132
20120601|2012-05-21 09:00,21,613.15,615.75,612.5,614.05,140
20120601|2012-05-21 09:30,21,613.95,614.9,610.95,612.05,132
20120601|2012-05-21 10:00,21,611.85,612.4,610.25,611.9,89
20120601|2012-05-21 10:30,21,611.35,611.55,610.25,611,40
20120601|2012-05-21 11:00,21,611.4,611.55,610.75,611.2,56
20120601|2012-05-21 11:30,21,610.75,611.35,610.15,611.35,75
20120601|2012-05-21 12:00,21,611.35,611.35,610.8,611,16
20120601|2012-05-21 12:30,21,611.05,611.4,610.75,611.25,12
20120601|2012-05-21 13:00,21,610.9,610.95,610.9,610.95,2
20120601|2012-05-21 13:30,21,611.5,611.5,611.5,611.5,4
20120601|2012-05-21 14:00,21,611.5,612.95,611.5,612.95,19
20120601|2012-05-21 14:30,21,613,614.45,612.15,613.2,31
20120601|2012-05-21 15:00,21,614.65,614.65,613.4,613.4,3
20120601|2012-05-21 15:30,21,614.4,614.4,614.4,614.4,3
20120601|2012-05-21 17:00,22,614.4,614.4,614.4,614.4,4
20120601|2012-05-21 17:30,22,614.35,614.35,614.35,614.35,5
20120601|2012-05-21 18:00,22,614.4,616.25,614.4,615.8,7
20120601|2012-05-21 18:30,22,616.1,616.1,614.8,615.95,22
20120601|2012-05-21 19:00,22,615.15,615.75,615.1,615.2,9
20120601|2012-05-21 19:30,22,615.1,615.95,614.7,614.7,9
20120601|2012-05-21 20:00,22,614.35,614.35,613.5,613.5,3
20120601|2012-05-21 21:30,22,613.35,613.35,613.35,613.35,1
20120601|2012-05-21 22:00,22,613.5,613.7,613.5,613.7,2
20120601|2012-05-21 22:30,22,613.95,614,613.2,613.2,3
20120601|2012-05-22 00:00,22,613.3,613.35,612.6,612.6,19
20120601|2012-05-22 00:30,22,613.35,613.6,613.35,613.55,13
20120601|2012-05-22 01:00,22,613.25,614.35,612.65,614.35,3
20120601|2012-05-22 01:30,22,614.4,614.4,612.6,613.15,22
20120601|2012-05-22 02:00,22,613.15,614.45,613.15,613.45,20
20120601|2012-05-22 02:30,22,613.5,614.4,612.4,613.6,180
20120601|2012-05-22 03:00,22,613.55,614,613.1,613.1,29
20120601|2012-05-22 03:30,22,611.9,611.9,610,610.1,66
20120601|2012-05-22 04:00,22,610.05,610.55,607.5,609.25,69
20120601|2012-05-22 04:30,22,608.05,608.85,607,608.7,34
20120601|2012-05-22 05:00,22,608.45,608.8,607.8,607.9,14
20120601|2012-05-22 05:30,22,608.4,609.7,608.25,609.7,56
20120601|2012-05-22 06:00,22,609.8,610.9,609.4,610.5,59
20120601|2012-05-22 06:30,22,610.6,611.9,610.55,611.9,12
20120601|2012-05-22 07:00,22,611.9,612.65,610.75,612.3,113
20120601|2012-05-22 07:30,22,611.75,612.3,610.95,612.1,77
20120601|2012-05-22 08:00,22,611.35,614.5,611.3,614.5,114
20120601|2012-05-22 08:30,22,614.45,614.45,610.25,610.4,199
20120601|2012-05-22 09:00,22,610.35,616.2,610.35,614.35,180
20120601|2012-05-22 09:30,22,614.75,616,614.65,615.95,123
20120601|2012-05-22 10:00,22,615.75,616.6,613.85,614.55,176
20120601|2012-05-22 10:30,22,614.25,614.25,612.5,612.5,88
20120601|2012-05-22 11:00,22,612.2,614.25,612.2,614,123
20120601|2012-05-22 11:30,22,614.35,616.25,613.15,616.2,119
20120601|2012-05-22 12:00,22,615.7,616.2,612,612,68
20120601|2012-05-22 12:30,22,612,615.15,611.6,613,87
20120601|2012-05-22 13:00,22,612.6,613,610.5,610.5,40
20120601|2012-05-22 13:30,22,610.05,612.05,609.3,611.4,17
20120601|2012-05-22 14:00,22,610.8,611.35,610.8,611.35,12
20120601|2012-05-22 14:30,22,610.15,611.65,606.7,611.5,146
20120601|2012-05-22 15:00,22,609.05,611.5,609.05,611.5,11
20120601|2012-05-22 15:30,22,611.05,611.05,611.05,611.05,1
20120601|2012-05-22 17:00,23,608.8,613,608.8,611.6,11
20120601|2012-05-22 17:30,23,611.85,611.85,611.85,611.85,1
20120601|2012-05-22 18:00,23,612.8,612.8,611,611.1,12
20120601|2012-05-22 18:30,23,609.6,609.6,609.6,609.6,1
20120601|2012-05-22 19:00,23,609.5,609.5,609.5,609.5,2
20120601|2012-05-22 19:30,23,607.05,607.55,606.7,607.55,29
20120601|2012-05-22 20:00,23,607.65,608.5,607.25,608.5,28
20120601|2012-05-22 20:30,23,608.5,611.7,608,608,13
20120601|2012-05-22 21:00,23,607.75,607.75,607.75,607.75,1
20120601|2012-05-22 21:30,23,608.4,609,608.4,608.55,6
20120601|2012-05-22 22:00,23,608.25,608.25,605.1,607.6,84
20120601|2012-05-22 22:30,23,606.2,606.3,605,605.9,18
20120601|2012-05-22 23:00,23,606,606,603.4,603.4,67
20120601|2012-05-22 23:30,23,604,605.25,603.4,604.75,16
20120601|2012-05-23 00:00,23,604.95,604.95,603,603,15
20120601|2012-05-23 00:30,23,602.8,602.8,602.2,602.8,16
20120601|2012-05-23 01:00,23,603.15,603.45,603,603,15
20120601|2012-05-23 01:30,23,603,604.85,602,604.85,39
20120601|2012-05-23 02:00,23,602.6,605.2,602.6,605.05,33
20120601|2012-05-23 02:30,23,605.95,607,604.85,605.1,75
20120601|2012-05-23 03:00,23,605.05,605.6,601.65,601.65,122
20120601|2012-05-23 03:30,23,602,605.9,601.7,605.6,80
20120601|2012-05-23 04:00,23,605.85,605.85,605.05,605.3,13
20120601|2012-05-23 04:30,23,605.35,606.55,603.9,605.45,61
20120601|2012-05-23 05:00,23,604.8,605.45,603.9,604,33
20120601|2012-05-23 05:30,23,603.7,605.35,603.7,605.3,26
20120601|2012-05-23 06:00,23,604.8,606,604.5,604.5,26
20120601|2012-05-23 06:30,23,604.6,606.55,603.4,606.5,51
20120601|2012-05-23 07:00,23,606.15,607.35,606,606.5,45
20120601|2012-05-23 07:30,23,605.6,608.2,603.8,607.55,211
20120601|2012-05-23 08:00,23,607.2,607.8,604.65,605.1,106
20120601|2012-05-23 08:30,23,605.15,607.35,603,604.2,198
20120601|2012-05-23 09:00,23,603.3,603.5,595,595.4,408
20120601|2012-05-23 09:30,23,595,597.55,592.75,596.55,158
20120601|2012-05-23 10:00,23,596.6,597.5,592.8,593.3,197
20120601|2012-05-23 10:30,23,593.4,596.2,591,594.35,114
20120601|2012-05-23 11:00,23,593.65,594.3,590.5,590.9,32
20120601|2012-05-23 11:30,23,590.25,591.9,590,591.05,339
20120601|2012-05-23 12:00,23,591.6,592.7,590.1,591.85,181
20120601|2012-05-23 12:30,23,592.7,592.8,588.2,588.75,151
20120601|2012-05-23 13:00,23,588.75,589.7,586.05,586.9,104
20120601|2012-05-23 13:30,23,587,592.5,586.2,592.3,89
20120601|2012-05-23 14:00,23,592.7,592.8,592,592.7,46
20120601|2012-05-23 14:30,23,593.1,594.8,591.5,593.4,103
20120601|2012-05-23 15:00,23,592.05,592.1,591.75,591.75,13
20120601|2012-05-23 15:30,23,593.6,594,593.6,594,3
20120601|2012-05-23 17:00,24,591.5,591.5,591.5,591.5,1
20120601|2012-05-23 17:30,24,593.95,593.95,593.95,593.95,1
20120601|2012-05-23 18:00,24,594,594,593.6,594,5
20120601|2012-05-23 18:30,24,593.25,593.25,592.25,592.25,7
20120601|2012-05-23 19:00,24,594,594.65,593.05,593.05,9
20120601|2012-05-23 19:30,24,593.15,593.15,590.95,592.2,12
20120601|2012-05-23 20:00,24,591.8,594.75,591.7,592.75,15
20120601|2012-05-23 20:30,24,593.35,593.4,593.35,593.4,5
20120601|2012-05-23 21:30,24,591,593,591,593,11
20120601|2012-05-23 22:00,24,592.05,592.05,590.95,590.95,10
20120601|2012-05-23 22:30,24,592.4,592.45,592.4,592.45,3
20120601|2012-05-23 23:00,24,592.35,592.5,591.2,591.25,9
20120601|2012-05-23 23:30,24,591.25,592.15,589.2,589.7,25
20120601|2012-05-24 00:00,24,589.85,591.05,589.7,591.05,14
20120601|2012-05-24 00:30,24,591.25,592.5,590.85,592.45,11
20120601|2012-05-24 01:00,24,591.15,592.9,591.15,592.9,27
20120601|2012-05-24 01:30,24,593,594,591.5,593,48
20120601|2012-05-24 02:00,24,593,593,591,591.6,37
20120601|2012-05-24 02:30,24,591.05,591.25,587,587.95,111
20120601|2012-05-24 03:00,24,587.95,591.7,586,591,149
20120601|2012-05-24 03:30,24,590.05,591,589.15,591,42
20120601|2012-05-24 04:00,24,591.3,593.95,591.1,593.95,62
20120601|2012-05-24 04:30,24,594.4,594.5,592.45,593.95,28
20120601|2012-05-24 05:00,24,593.95,598.5,592.6,597.75,130
20120601|2012-05-24 05:30,24,597.25,597.25,596.25,596.95,25
20120601|2012-05-24 06:00,24,595.7,599.1,595.7,597.85,61
20120601|2012-05-24 06:30,24,598,598.65,596.85,596.85,78
20120601|2012-05-24 07:00,24,596,597.65,595.65,595.9,29
20120601|2012-05-24 07:30,24,595.9,600.25,594.2,599.7,222
20120601|2012-05-24 08:00,24,599.75,600.5,597.45,598.65,168
20120601|2012-05-24 08:30,24,598.5,598.9,595.55,596.35,183
20120601|2012-05-24 09:00,24,597,598.3,595.9,597.55,56
20120601|2012-05-24 09:30,24,598.7,599,594.5,596.3,104
20120601|2012-05-24 10:00,24,596.5,599.05,595,597.1,70
20120601|2012-05-24 10:30,24,596.15,597.3,595.95,595.95,26
20120601|2012-05-24 11:00,24,595.3,595.95,591,592.15,196
20120601|2012-05-24 11:30,24,592.25,592.25,586.75,587.6,420
20120601|2012-05-24 12:00,24,587.4,588,585.3,585.6,359
20120601|2012-05-24 12:30,24,586.15,586.15,584.25,584.5,239
20120601|2012-05-24 13:00,24,584.5,587.7,584.5,587.1,156
20120601|2012-05-24 13:30,24,586.7,586.7,585.95,586,17
20120601|2012-05-24 14:00,24,586.35,588.35,585.75,588.35,6
20120601|2012-05-24 14:30,24,588.5,588.5,585.75,585.85,58
20120601|2012-05-24 15:00,24,587.2,587.2,586.4,586.4,2
20120601|2012-05-24 15:30,24,586.4,586.4,586.4,586.4,2
20120601|2012-05-24 18:00,25,587.15,587.15,587.15,587.15,1
20120601|2012-05-24 18:30,25,586.55,588.1,586.55,587,6
20120601|2012-05-24 19:00,25,586.6,589.1,586.55,589.1,18
20120601|2012-05-24 19:30,25,589.5,589.6,589,589,31
20120601|2012-05-24 20:00,25,588.55,588.55,586.5,586.95,26
20120601|2012-05-24 20:30,25,587.35,588.1,586.85,586.85,13
20120601|2012-05-24 21:00,25,588,588.05,586.95,586.95,4
20120601|2012-05-24 21:30,25,586.85,586.85,586,586,6
20120601|2012-05-24 22:00,25,585.5,586.2,584.7,586.2,20
20120601|2012-05-24 22:30,25,586.45,586.45,585.2,585.9,5
20120601|2012-05-24 23:00,25,587.3,587.55,587.3,587.4,7
20120601|2012-05-24 23:30,25,586.2,586.2,586.2,586.2,1
20120601|2012-05-25 00:00,25,586.85,586.85,586.85,586.85,2
20120601|2012-05-25 00:30,25,587,587.65,586.1,587.65,10
20120601|2012-05-25 01:00,25,587.6,589.35,587.35,589.35,9
20120601|2012-05-25 01:30,25,589.35,592,589.35,591.1,53
20120601|2012-05-25 02:00,25,590.45,595,589.5,594.15,39
20120601|2012-05-25 02:30,25,594.75,594.75,590.95,590.95,43
20120601|2012-05-25 03:00,25,591.85,594,591.85,593,22
20120601|2012-05-25 03:30,25,592.3,593.55,592.3,592.35,48
20120601|2012-05-25 04:00,25,592.3,593.75,592.3,592.3,50
20120601|2012-05-25 04:30,25,590.8,592.85,590.8,590.9,23
20120601|2012-05-25 05:00,25,591,593,591,593,6
20120601|2012-05-25 05:30,25,592.5,592.5,591,592.1,16
20120601|2012-05-25 06:00,25,590.15,591.9,590.15,591.85,19
20120601|2012-05-25 06:30,25,590.9,592.75,590.8,592.75,18
20120601|2012-05-25 07:00,25,592.1,592.1,587.1,589.05,176
20120601|2012-05-25 07:30,25,588.2,589.85,586.4,589.15,173
20120601|2012-05-25 08:00,25,589.35,590.9,589.15,589.75,114
20120601|2012-05-25 08:30,25,589.7,591.65,589,591.55,110
20120601|2012-05-25 09:00,25,591.8,591.8,589.4,590.6,68
20120601|2012-05-25 09:30,25,590.15,592.45,588,588,148
20120601|2012-05-25 10:00,25,587.1,591.75,585.6,588.8,119
20120601|2012-05-25 10:30,25,589.05,591.65,589.05,590.9,94
20120601|2012-05-25 11:00,25,590.95,591.75,590.25,590.25,66
20120601|2012-05-25 11:30,25,590.2,590.25,589.4,590.25,34
20120601|2012-05-25 12:00,25,590.2,590.75,589.95,590.4,23
20120601|2012-05-25 12:30,25,590.8,591.35,590,590.7,50
20120601|2012-05-25 13:00,25,590.85,591.5,589.4,590.2,11
20120601|2012-05-25 13:30,25,590.9,591.15,589.4,591,11
20120601|2012-05-25 14:00,25,590.5,591.3,589.5,591.3,15
20120601|2012-05-25 14:30,25,591.45,591.5,589.6,591.25,15
20120601|2012-05-25 15:00,25,589.5,589.5,589.5,589.5,1
20120601|2012-05-25 15:30,25,589.4,589.5,589.4,589.5,4
20120601|2012-05-25 16:00,25,589.5,589.5,589.5,589.5,1
20120601|2012-05-27 17:00,29,594.1,594.1,594.1,594.1,1
20120601|2012-05-27 17:30,29,594,594.1,594,594.1,2
20120601|2012-05-27 18:00,29,592.5,592.5,592.5,592.5,4
20120601|2012-05-27 18:30,29,592,592,591,591,4
20120601|2012-05-27 19:00,29,590.2,590.2,589.9,589.9,9
20120601|2012-05-27 20:30,29,591.15,591.15,591.15,591.15,2
20120601|2012-05-27 21:30,29,590,590,588.7,588.7,5
20120601|2012-05-27 22:00,29,590.95,590.95,590.95,590.95,1
20120601|2012-05-27 22:30,29,591,591,591,591,1
20120601|2012-05-27 23:00,29,591.35,591.35,590.3,590.3,3
20120601|2012-05-27 23:30,29,590.8,590.8,590.8,590.8,1
20120601|2012-05-28 00:00,29,592,592.5,592,592.5,17
20120601|2012-05-28 00:30,29,592.5,595,592.1,592.1,62
20120601|2012-05-28 01:00,29,594.85,595.15,592.1,595.15,46
20120601|2012-05-28 01:30,29,595.5,595.55,594.45,594.95,15
20120601|2012-05-28 02:00,29,595.85,595.9,593.9,595.4,40
20120601|2012-05-28 02:30,29,595.15,595.15,594.15,594.15,4
20120601|2012-05-28 03:00,29,593.5,595.55,593.5,595.1,50
20120601|2012-05-28 03:30,29,596.4,597.1,595.4,596.1,38
20120601|2012-05-28 04:00,29,596.85,597,595,595.2,70
20120601|2012-05-28 04:30,29,595.7,597.95,594.95,597.5,52
20120601|2012-05-28 05:00,29,598.1,598.1,595.75,597.3,44
20120601|2012-05-28 05:30,29,595.5,595.85,595.5,595.65,4
20120601|2012-05-28 06:00,29,596,601.85,596,601.3,82
20120601|2012-05-28 06:30,29,601.15,601.15,598.95,598.95,64
20120601|2012-05-28 07:00,29,599.1,601.45,598.3,601.45,100
20120601|2012-05-28 07:30,29,601.4,602.35,599.45,600.8,39
20120601|2012-05-28 08:00,29,601.5,602.15,599.4,600.4,97
20120601|2012-05-28 08:30,29,600.6,602.9,600.5,601.7,87
20120601|2012-05-28 09:00,29,602.3,602.3,599.35,601,77
20120601|2012-05-28 09:30,29,601,603,600.85,602.8,69
20120601|2012-05-28 10:00,29,602.6,604.8,602.55,604.6,94
20120601|2012-05-28 10:30,29,604.6,604.85,604.35,604.8,48
20120601|2012-05-28 11:00,29,603.65,603.65,603.3,603.3,10
20120601|2012-05-28 11:30,29,604,606,604,606,23
20120601|2012-05-28 12:00,29,606.5,607,606.2,607,50
20120601|2012-05-28 17:00,29,606.95,606.95,606.95,606.95,1
20120601|2012-05-28 17:30,29,603.7,604.95,603.7,604.95,2
20120601|2012-05-28 18:00,29,606.85,606.85,604.95,604.95,15
20120601|2012-05-28 19:00,29,603.4,603.4,603.4,603.4,1
20120601|2012-05-28 19:30,29,605,605,605,605,2
20120601|2012-05-28 20:00,29,604.4,605,604.4,605,7
20120601|2012-05-28 21:00,29,605,605,604.45,604.45,3
20120601|2012-05-28 22:30,29,605,605,605,605,8
20120601|2012-05-29 00:30,29,605,607,604.7,607,36
20120601|2012-05-29 01:00,29,606.8,607.2,605.5,605.5,5
20120601|2012-05-29 01:30,29,606.2,606.2,604.4,605.15,7
20120601|2012-05-29 02:00,29,605.15,607.05,605.15,605.75,34
20120601|2012-05-29 02:30,29,606.1,607,606.05,606.5,36
20120601|2012-05-29 03:00,29,606.2,606.2,605.05,606.1,54
20120601|2012-05-29 03:30,29,606.1,606.5,605.4,605.6,72
20120601|2012-05-29 04:00,29,604,604.75,602.75,603.6,44
20120601|2012-05-29 04:30,29,602.9,604.25,602,604.25,15
20120601|2012-05-29 05:00,29,603.85,603.85,601.7,603.2,5
20120601|2012-05-29 05:30,29,603.15,603.95,602.2,602.5,25
20120601|2012-05-29 06:00,29,603.5,604,603.5,603.5,11
20120601|2012-05-29 06:30,29,604.2,605.35,603.5,605.35,10
20120601|2012-05-29 07:00,29,603.35,603.6,600.9,602.7,46
20120601|2012-05-29 07:30,29,603.05,607.2,602.45,605.85,66
20120601|2012-05-29 08:00,29,606.7,611.45,604.85,609.1,223
20120601|2012-05-29 08:30,29,609.2,610.05,606.6,609.55,98
20120601|2012-05-29 09:00,29,609.5,613.55,609.1,611.3,215
20120601|2012-05-29 09:30,29,610.65,612.1,608.35,608.65,49
20120601|2012-05-29 10:00,29,608.1,610.45,607.7,608.1,63
20120601|2012-05-29 10:30,29,608.15,608.15,603,604.45,200
20120601|2012-05-29 11:00,29,602.95,603.55,598,603.5,101
20120601|2012-05-29 11:30,29,603.25,604.45,600.4,603.4,91
20120601|2012-05-29 12:00,29,603,605.45,600.75,600.75,74
20120601|2012-05-29 12:30,29,600.95,602.45,600.95,602.25,25
20120601|2012-05-29 13:00,29,602.2,604.9,602.2,603.3,16
20120601|2012-05-29 13:30,29,604.5,605.4,604.35,604.65,16
20120601|2012-05-29 14:00,29,605.8,605.8,605.8,605.8,1
20120601|2012-05-29 14:30,29,604.8,605.3,602.75,602.75,8
20120601|2012-05-29 15:00,29,605.7,605.7,605.7,605.7,2
20120601|2012-05-29 19:00,30,603.6,604.55,603.6,604.55,2
20120601|2012-05-29 21:30,30,602.35,603.5,602.3,603.5,6
20120601|2012-05-29 22:30,30,603.8,603.9,603.5,603.5,6
20120601|2012-05-29 23:00,30,603.2,603.2,602.95,602.95,9
20120601|2012-05-29 23:30,30,602.95,602.95,602.95,602.95,4
20120601|2012-05-30 00:00,30,602.95,602.95,602.65,602.65,2
20120601|2012-05-30 00:30,30,602.85,604,602.85,603.5,16
20120601|2012-05-30 02:00,30,602.25,602.25,599.1,600.5,13
20120601|2012-05-30 03:30,30,600,600,595.25,596.25,45
20120601|2012-05-30 04:00,30,595.35,595.35,594.85,594.85,5
20120601|2012-05-30 04:30,30,596.35,596.8,596.35,596.8,3
20120601|2012-05-30 05:00,30,595,595.45,595,595.45,5
20120601|2012-05-30 05:30,30,595.95,596.7,595.95,596.7,16
20120601|2012-05-30 06:00,30,596.85,600.55,596.85,600.55,4
20120601|2012-05-30 06:30,30,599.85,599.85,599.85,599.85,20
20120601|2012-05-30 07:00,30,598.35,598.35,598.35,598.35,1
20120601|2012-05-30 07:30,30,599.35,602,599.35,600.1,31
20120601|2012-05-30 08:00,30,601.85,602.2,595.55,596.25,54
20120601|2012-05-30 08:30,30,596.4,596.55,590,592.15,17
20120601|2012-05-30 09:00,30,596.45,596.45,593.8,595,15
20120601|2012-05-30 09:30,30,594.7,594.7,590.25,591.1,32
20120601|2012-05-30 10:00,30,594.3,595.7,593.55,593.55,39
20120601|2012-05-30 10:30,30,596.5,601,596.5,601,36
20120601|2012-05-30 11:00,30,600.6,603.15,600.55,602.45,30
20120601|2012-05-30 11:30,30,601.95,605,601.95,605,20
20120601|2012-05-30 12:00,30,605.2,606.9,604.75,604.75,12
20120601|2012-05-30 12:30,30,606,606.6,606,606.6,3
20120601|2012-05-30 13:00,30,606.4,606.4,605.3,605.3,17
20120601|2012-05-30 14:00,30,603.95,603.95,603.95,603.95,1
20120601|2012-05-30 15:00,30,605.8,605.8,605.8,605.8,1
20120601|2012-05-30 16:00,30,605.6,605.6,605.55,605.55,2
20120601|2012-05-30 18:30,31,607.25,607.3,607.25,607.3,2
20120601|2012-05-30 19:30,31,604.35,604.35,604.3,604.3,7
20120601|2012-05-30 20:30,31,602.75,602.75,602.75,602.75,1
20120601|2012-05-30 22:00,31,604.8,604.8,604.8,604.8,1
20120601|2012-05-31 01:00,31,607.25,607.25,607.25,607.25,1
20120601|2012-05-31 04:30,31,608.6,608.6,608.6,608.6,1
20120601|2012-05-31 05:30,31,605.35,605.35,605.35,605.35,1
20120601|2012-05-31 06:30,31,605.9,605.9,605.9,605.9,1
20120601|2012-05-31 07:00,31,604.8,604.8,604.8,604.8,1
20120601|2012-05-31 07:30,31,606.85,608.1,606.5,608.1,3
20120601|2012-05-31 08:00,31,609,609.8,608.7,609.8,5
20120601|2012-05-31 08:30,31,608.5,608.5,602,602.15,12
20120601|2012-05-31 09:00,31,602.85,602.85,602.75,602.75,2
20120601|2012-05-31 09:30,31,604.85,604.85,602.05,602.05,6
20120601|2012-05-31 10:30,31,604.9,604.9,604.9,604.9,6
20120601|2012-05-31 11:00,31,606,608,606,608,3
20120601|2012-05-31 11:30,31,607.5,607.65,607.5,607.65,6
20120601|2012-05-31 12:00,31,611.45,611.45,608.75,608.75,4
20120601|2012-05-31 12:30,31,609.45,609.75,608.85,609.75,10
20120601|2012-05-31 13:00,31,611.25,611.25,610.55,610.55,5
20120601|2012-05-31 13:30,31,611.15,611.15,611,611.05,11
20120601|2012-05-31 14:00,31,610.65,611,610.65,611,5
20120601|2012-05-31 22:30,1,605.65,605.65,605.65,605.65,1
20120601|2012-06-01 08:00,1,606.5,611.3,606.5,610.3,7
20120601|2012-06-01 08:30,1,612.95,612.95,612.95,612.95,1
20120601|2012-06-01 09:00,1,609,609.6,609,609.6,4
20120601|2012-06-01 09:30,1,609.05,609.05,609.05,609.05,1
20120601|2012-06-01 10:00,1,606.15,606.15,606.15,606.15,1
20120601|2012-06-01 10:30,1,608.75,608.75,608.75,608.75,1
20120601|2012-06-01 11:00,1,610.35,610.35,610.35,610.35,1
20120601|2012-06-01 11:30,1,610.4,613.75,610.4,613.75,4
20120601|2012-06-01 12:00,1,610.6,611.8,609.9,611.8,6
20120601|2012-06-01 12:30,1,610.85,612.45,610.85,612.45,2
20120601|2012-06-01 13:00,1,612.45,612.45,611.9,611.9,3
20120601|2012-06-01 14:00,1,612.8,612.8,612.8,612.8,1
20120601|2012-06-04 03:30,4,606,606,606,606,5
20120601|2012-06-04 07:00,4,608.55,609,608.45,609,3
20120601|2012-06-04 07:30,4,610.5,610.5,610.5,610.5,1
20120601|2012-06-04 17:30,5,612.45,612.5,612.45,612.5,3
20120601|2012-06-05 05:30,5,612.05,612.05,612.05,612.05,1
20120601|2012-06-05 07:30,5,613.8,614.25,613.8,614.25,2
20120601|2012-06-05 08:00,5,612.5,612.5,612.5,612.5,3
20120601|2012-06-05 08:30,5,615.1,615.1,615.1,615.1,1
20120601|2012-06-05 10:00,5,616.25,616.25,615.95,615.95,2
20120601|2012-06-05 12:30,5,619,619,619,619,10
20120601|2012-06-05 13:00,5,620.5,620.5,620.5,620.5,1
20120601|2012-06-06 07:30,6,623.1,623.1,623.1,623.1,1
20120601|2012-06-06 12:30,6,628.85,628.85,628.85,628.85,3
20120601|2012-06-06 13:00,6,627.75,627.75,627.75,627.75,1
20120601|2012-06-07 10:00,7,623.5,623.5,621.4,621.9,12
20120601|2012-06-07 10:30,7,623.9,623.9,623.9,623.9,1
20120601|2012-06-07 12:00,7,624.1,624.1,624.1,624.1,1
20120601|2012-06-07 19:30,8,623,623,622,622,4
20120601|2012-06-07 20:00,8,622,622,622,622,2
20120601|2012-06-08 11:00,8,612.6,612.6,612.6,612.6,1
20120601|2012-06-12 09:00,12,616.6,616.6,616.6,616.6,1
20120601|2012-06-12 09:30,12,618,618,618,618,2
20120601|2012-06-12 13:00,12,622.1,622.1,622.1,622.1,1
20120601|2012-06-14 09:30,14,628,628,628,628,1
20120601|2012-06-14 13:30,14,634,634.1,634,634.1,2
20120601|2012-06-15 11:00,15,623.6,623.6,623.3,623.35,7
20120601|2012-06-20 09:00,20,617.05,617.05,617.05,617.05,1
20120601|2012-06-20 14:00,20,618,618,618,618,6
20120601|2012-06-20 14:30,20,621,621.6,621,621.6,6
20120601|2012-06-21 10:00,21,607.8,607.8,607.8,607.8,1
20120601|2012-06-25 11:00,25,606.9,606.9,606.9,606.9,1
20120601|2012-06-26 08:30,26,601.1,601.1,601.1,601.1,1
20120701|2012-04-30 07:00,30,682.3,682.95,682.3,682.95,7
20120701|2012-04-30 07:30,30,681.4,681.4,681.4,681.4,1
20120701|2012-05-02 09:00,2,669.9,669.9,669.9,669.9,1
20120701|2012-05-08 08:30,8,630.5,630.5,627,627,2
20120701|2012-05-08 10:00,8,625,625,625,625,1
20120701|2012-05-08 11:30,8,625,625,625,625,2
20120701|2012-05-09 04:30,9,617,617,617,617,1
20120701|2012-05-09 11:30,9,616.5,616.5,616.5,616.5,1
20120701|2012-05-09 19:30,10,615.3,615.3,615.3,615.3,1
20120701|2012-05-13 17:00,14,602,602,602,602,1
20120701|2012-05-15 00:30,15,593.3,593.3,593.3,593.3,1
20120701|2012-05-15 08:00,15,603.85,603.9,603.85,603.9,2
20120701|2012-05-16 10:30,16,590.65,609,590.65,609,4
20120701|2012-05-18 09:30,18,613,613,613,613,1
20120701|2012-05-23 11:00,23,592.55,592.55,592.55,592.55,1
20120701|2012-05-23 11:30,23,603.85,603.85,603.85,603.85,1
20120701|2012-05-24 20:00,25,580.1,580.1,580.1,580.1,1
20120701|2012-05-29 11:00,29,603.05,603.05,603.05,603.05,5
20120701|2012-05-30 13:00,30,617.6,620.1,617.6,620.1,6
20120701|2012-05-31 08:30,31,607,607,606.9,606.9,2
20120701|2012-06-01 09:30,1,612,612,612,612,1
20120701|2012-06-04 09:30,4,618.5,618.5,604.5,604.5,17
20120701|2012-06-05 08:30,5,613,614,613,614,2
20120701|2012-06-06 09:00,6,623,623,615.75,615.75,2
20120701|2012-06-12 10:30,12,619.75,621,619.75,621,2
20120701|2012-06-12 11:00,12,619.5,619.5,619.5,619.5,1
20120701|2012-06-12 12:00,12,621.5,621.5,621.5,621.5,1
20120701|2012-06-13 09:30,13,625,625,625,625,1
20120701|2012-06-13 10:00,13,626,626,626,626,1
20120701|2012-06-19 08:30,19,635.2,635.2,635.2,635.2,1
20120701|2012-06-26 07:00,26,600.95,600.95,600.95,600.95,1
20120701|2012-06-27 02:30,27,594.75,594.75,594.75,594.75,2
20120701|2012-06-27 08:00,27,584.25,584.25,584.25,584.25,1
20120701|2012-06-27 09:30,27,571.6,571.6,571.6,571.6,1
20120701|2012-06-27 10:30,27,571.2,571.2,571.2,571.2,3
20120701|2012-06-28 10:30,28,561.3,561.3,561.3,561.3,1
20120801|2012-06-27 09:00,27,584.25,584.25,576.1,576.1,2
20120801|2012-06-28 02:30,28,580,580,580,580,1
20120801|2012-06-28 08:30,28,578,578,578,578,3
20120801|2012-06-28 09:00,28,578,578,578,578,1
20120901|2012-01-10 11:30,10,640.6,640.6,640.6,640.6,1
20120901|2012-01-17 01:30,17,657,657,657,657,1
20120901|2012-01-18 06:00,18,652.55,652.55,652.55,652.55,4
20120901|2012-01-18 19:30,19,673.85,673.85,673.85,673.85,1
20120901|2012-01-19 10:00,19,682.9,682.9,682.9,682.9,1
20120901|2012-01-20 10:00,20,678.4,678.4,678.4,678.4,1
20120901|2012-01-23 05:00,23,685.95,685.95,685.95,685.95,1
20120901|2012-01-25 07:00,25,676.7,676.7,676.7,676.7,1
20120901|2012-01-25 08:00,25,681.6,681.6,681.6,681.6,1
20120901|2012-02-02 09:00,2,709.95,709.95,709.95,709.95,1
20120901|2012-02-05 23:00,6,706.65,706.65,706.4,706.4,3
20120901|2012-02-07 06:00,7,699.3,699.3,699.3,699.3,1
20120901|2012-02-10 05:30,10,705.85,705.85,705.85,705.85,1
20120901|2012-02-10 06:00,10,700.55,700.55,700.55,700.55,1
20120901|2012-02-10 12:00,10,706,706,706,706,1
20120901|2012-02-13 02:30,13,709.35,709.65,709.35,709.65,2
20120901|2012-02-15 01:00,15,693.6,693.6,693.6,693.6,1
20120901|2012-02-15 13:00,15,685.5,685.5,685.5,685.5,1
20120901|2012-02-16 08:00,16,689.5,689.5,689.5,689.5,1
20120901|2012-02-19 18:00,21,696,696,696,696,2
20120901|2012-02-21 19:30,22,714,714,714,714,1
20120901|2012-02-23 04:00,23,725,725,725,725,2
20120901|2012-02-23 08:00,23,725,725,725,725,9
20120901|2012-02-23 12:30,23,721.8,721.8,721.8,721.8,1
20120901|2012-02-23 18:00,24,717.15,717.15,717.1,717.1,2
20120901|2012-02-24 12:00,24,713.4,713.4,713.4,713.4,1
20120901|2012-02-24 15:00,24,715,715,715,715,1
20120901|2012-02-27 13:00,27,708.3,708.3,708.3,708.3,1
20120901|2012-03-01 09:00,1,706.15,706.15,704.9,704.9,2
20120901|2012-03-01 11:00,1,714.5,714.5,714.5,714.5,1
20120901|2012-03-02 09:30,2,720.3,720.3,720.3,720.3,1
20120901|2012-03-06 02:30,6,702,702,701.55,701.55,2
20120901|2012-03-06 08:30,6,681.8,681.8,681.8,681.8,1
20120901|2012-03-06 09:30,6,686.1,686.1,682.5,682.5,2
20120901|2012-03-06 17:30,7,668.45,668.45,668.45,668.45,2
20120901|2012-03-07 11:30,7,686.35,687,686.35,687,2
20120901|2012-03-07 12:00,7,686.05,686.05,686.05,686.05,1
20120901|2012-03-08 08:30,8,697.1,697.1,697.1,697.1,2
20120901|2012-03-09 09:30,9,707.1,707.1,702.45,702.45,3
20120901|2012-03-09 10:00,9,707.7,707.7,707.7,707.7,1
20120901|2012-03-09 13:30,9,709,709,707.2,707.2,2
20120901|2012-03-12 07:00,12,705.6,705.6,705.6,705.6,1
20120901|2012-03-12 08:00,12,708.8,708.8,708.8,708.8,1
20120901|2012-03-12 11:30,12,705.6,705.6,705.5,705.5,2
20120901|2012-03-12 12:00,12,703.7,703.7,703.7,703.7,1
20120901|2012-03-13 07:00,13,702.95,702.95,702.95,702.95,1
20120901|2012-03-13 11:30,13,706.1,706.1,706.1,706.1,1
20120901|2012-03-14 01:00,14,705.75,705.75,705.75,705.75,1
20120901|2012-03-14 07:30,14,703,703,703,703,1
20120901|2012-03-15 10:30,15,704.15,704.15,704,704,2
20120901|2012-03-15 11:00,15,706.2,706.2,706.2,706.2,1
20120901|2012-03-15 11:30,15,710.5,710.5,710.5,710.5,1
20120901|2012-03-19 07:30,19,703,703,703,703,1
20120901|2012-03-19 10:30,19,706.8,707.45,706.8,707.1,7
20120901|2012-03-19 12:30,19,708.65,710,707.6,710,99
20120901|2012-03-19 23:30,20,705.4,705.4,704.6,704.6,4
20120901|2012-03-20 02:00,20,703.65,703.65,703.65,703.65,3
20120901|2012-03-20 04:30,20,698,698,698,698,1
20120901|2012-03-20 06:30,20,701.35,701.35,701.35,701.35,1
20120901|2012-03-20 08:00,20,700.5,700.5,700.5,700.5,1
20120901|2012-03-20 11:00,20,695.7,695.7,695.7,695.7,1
20120901|2012-03-20 12:00,20,697,697,697,697,1
20120901|2012-03-21 11:30,21,690.25,690.45,690.1,690.45,3
20120901|2012-03-21 12:00,21,690.75,690.75,690.75,690.75,1
20120901|2012-03-22 06:30,22,674.4,674.4,674.3,674.3,2
20120901|2012-03-22 09:30,22,659.75,659.75,659.75,659.75,1
20120901|2012-03-22 11:30,22,652.35,653,652.3,653,3
20120901|2012-03-22 12:00,22,653.25,657.9,653.25,657.9,2
20120901|2012-03-22 13:30,22,655.95,655.95,655.95,655.95,1
20120901|2012-03-22 14:30,22,655.3,655.9,655.3,655.9,3
20120901|2012-03-22 22:30,23,656.95,656.95,656.95,656.95,1
20120901|2012-03-26 10:30,26,669.4,669.4,667.55,667.55,3
20120901|2012-03-27 03:00,27,672.75,672.75,672.5,672.5,4
20120901|2012-03-27 12:30,27,661.65,661.65,661.65,661.65,1
20120901|2012-03-28 09:30,28,650.9,650.9,647.65,647.65,6
20120901|2012-03-28 11:30,28,648.1,649.25,648.1,648.85,11
20120901|2012-03-30 09:00,30,650.15,650.15,650.15,650.15,1
20120901|2012-03-30 11:30,30,655.65,656.6,655.2,656.3,7
20120901|2012-04-02 11:30,2,664,664.15,664,664.15,2
20120901|2012-04-02 12:30,2,660.8,661.3,660.8,661.3,4
20120901|2012-04-02 16:00,2,658.95,658.95,658.95,658.95,1
20120901|2012-04-03 04:00,3,663.55,663.55,663.55,663.55,1
20120901|2012-04-03 14:30,3,655.9,655.9,655.9,655.9,1
20120901|2012-04-03 15:30,3,654.25,654.25,654.25,654.25,1
20120901|2012-04-04 02:00,4,650,650,650,650,1
20120901|2012-04-04 06:30,4,647.95,647.95,647.9,647.9,2
20120901|2012-04-04 09:30,4,641.5,641.5,638.1,638.1,3
20120901|2012-04-04 10:00,4,637.3,640.7,636.65,640.7,4
20120901|2012-04-04 10:30,4,636.5,636.5,636.1,636.1,2
20120901|2012-04-04 11:30,4,637.4,637.4,637.4,637.4,1
20120901|2012-04-04 15:00,4,636.6,636.75,636.6,636.75,2
20120901|2012-04-05 02:30,5,636.7,636.7,636.7,636.7,1
20120901|2012-04-05 04:30,5,638.55,638.55,638.55,638.55,2
20120901|2012-04-05 05:00,5,640.7,640.7,640.7,640.7,2
20120901|2012-04-05 09:00,5,640.9,640.9,640.9,640.9,1
20120901|2012-04-05 12:00,5,646.1,646.1,646.1,646.1,1
20120901|2012-04-09 08:00,9,649.85,649.85,649.85,649.85,1
20120901|2012-04-09 14:30,9,644,644,644,644,1
20120901|2012-04-10 08:30,10,638,638,638,638,1
20120901|2012-04-10 09:30,10,635,635,635,635,1
20120901|2012-04-10 11:30,10,638.15,638.15,638.15,638.15,1
20120901|2012-04-10 12:00,10,639.2,639.2,639.2,639.2,1
20120901|2012-04-12 02:00,12,643.95,643.95,643.95,643.95,3
20120901|2012-04-12 08:30,12,650,650,650,650,1
20120901|2012-04-12 09:30,12,651.95,652.85,651.95,652.85,4
20120901|2012-04-12 11:30,12,654.7,654.7,654.7,654.7,1
20120901|2012-04-12 14:30,12,655.55,655.55,655.55,655.55,1
20120901|2012-04-13 04:30,13,651.5,651.5,651.5,651.5,1
20120901|2012-04-13 10:00,13,650,650,649,649,4
20120901|2012-04-13 13:00,13,645.1,645.1,645.1,645.1,1
20120901|2012-04-13 13:30,13,645,645,645,645,1
20120901|2012-04-13 14:00,13,647.8,647.8,647.8,647.8,1
20120901|2012-04-16 11:30,16,651.65,651.65,651.65,651.65,1
20120901|2012-04-16 21:30,17,653.5,653.5,653.5,653.5,1
20120901|2012-04-17 03:30,17,653.95,653.95,653.95,653.95,1
20120901|2012-04-17 07:30,17,655,655,655,655,2
20120901|2012-04-17 12:00,17,665.3,665.3,665.3,665.3,1
20120901|2012-04-17 15:30,17,663.45,663.45,663.45,663.45,2
20120901|2012-04-18 11:30,18,658.55,658.55,658.55,658.55,1
20120901|2012-04-19 05:30,19,660.55,660.55,660.55,660.55,5
20120901|2012-04-19 07:30,19,655.5,655.5,655.5,655.5,2
20120901|2012-04-19 09:30,19,670,670,669.7,669.7,2
20120901|2012-04-19 11:30,19,662.1,662.1,662.1,662.1,1
20120901|2012-04-20 03:30,20,662.5,663.15,662.5,663.05,3
20120901|2012-04-20 07:30,20,668.4,668.4,668.4,668.4,1
20120901|2012-04-20 09:00,20,675.8,675.8,675.8,675.8,1
20120901|2012-04-20 11:30,20,677.7,677.7,677.7,677.7,1
20120901|2012-04-23 05:00,23,668.55,668.55,668.55,668.55,1
20120901|2012-04-23 10:30,23,669.75,669.75,669.75,669.75,1
20120901|2012-04-23 11:30,23,673.05,673.05,673.05,673.05,1
20120901|2012-04-24 06:00,24,677.05,677.05,677.05,677.05,6
20120901|2012-04-24 06:30,24,677.05,678,677.05,678,15
20120901|2012-04-24 11:30,24,667.85,667.85,667.1,667.1,2
20120901|2012-04-25 05:00,25,670,670,670,670,1
20120901|2012-04-25 08:00,25,666.6,666.6,666.6,666.6,1
20120901|2012-04-25 10:30,25,659.5,659.5,659.5,659.5,1
20120901|2012-04-25 12:30,25,665.2,665.2,665.2,665.2,1
20120901|2012-04-26 02:00,26,670,670,670,670,1
20120901|2012-04-26 09:00,26,663.4,663.4,663.4,663.4,1
20120901|2012-04-26 11:00,26,668.45,668.45,668.45,668.45,1
20120901|2012-04-26 17:00,27,671,671,671,671,1
20120901|2012-04-26 22:30,27,672.1,672.1,672.1,672.1,1
20120901|2012-04-27 02:00,27,670,670.15,670,670.15,2
20120901|2012-04-27 08:00,27,678,678,678,678,10
20120901|2012-04-27 12:00,27,682.8,682.8,682.8,682.8,1
20120901|2012-04-29 23:30,30,683.7,683.7,683.7,683.7,2
20120901|2012-04-30 02:00,30,685.35,685.35,685.35,685.35,2
20120901|2012-04-30 02:30,30,686.35,686.85,686.35,686.85,5
20120901|2012-04-30 05:30,30,685.15,685.15,685.15,685.15,1
20120901|2012-04-30 09:00,30,677.65,678.05,677.35,678.05,7
20120901|2012-04-30 11:30,30,682.8,684.7,682.8,684.7,11
20120901|2012-04-30 12:00,30,685.15,685.15,685.15,685.15,1
20120901|2012-05-01 07:30,1,683.85,683.85,683.85,683.85,1
20120901|2012-05-01 10:00,1,686.25,686.25,686.25,686.25,1
20120901|2012-05-01 11:30,1,682.4,682.4,682.4,682.4,1
20120901|2012-05-02 00:30,2,679.9,679.95,679.8,679.8,4
20120901|2012-05-02 02:30,2,679.15,679.15,679.15,679.15,1
20120901|2012-05-02 04:00,2,678.2,678.3,678.2,678.3,3
20120901|2012-05-02 05:30,2,676,676,676,676,5
20120901|2012-05-02 06:30,2,675.3,675.3,675.3,675.3,1
20120901|2012-05-02 08:00,2,674,674,672,672,8
20120901|2012-05-02 08:30,2,670.7,672.45,670.65,672.45,6
20120901|2012-05-02 09:30,2,672.3,672.3,672.3,672.3,1
20120901|2012-05-02 11:30,2,672,672,670.85,671.75,4
20120901|2012-05-02 14:30,2,670,670,670,670,5
20120901|2012-05-02 17:00,3,671.25,671.25,671.25,671.25,1
20120901|2012-05-03 04:00,3,663,663,663,663,1
20120901|2012-05-03 07:00,3,665.6,665.6,665.6,665.6,1
20120901|2012-05-03 09:30,3,665.4,665.4,665.4,665.4,1
20120901|2012-05-03 10:00,3,664.75,664.75,664.75,664.75,1
20120901|2012-05-03 10:30,3,665,665,665,665,6
20120901|2012-05-03 11:30,3,663.15,663.15,662.8,662.8,2
20120901|2012-05-03 12:30,3,663.3,663.3,663.3,663.3,1
20120901|2012-05-03 14:30,3,662,662,662,662,1
20120901|2012-05-04 07:30,4,664.2,664.2,664.2,664.2,1
20120901|2012-05-04 09:30,4,658.75,658.75,655,655,10
20120901|2012-05-06 17:30,7,650,650,650,650,1
20120901|2012-05-07 01:00,7,650,650,650,650,1
20120901|2012-05-07 04:00,7,654.05,654.05,654.05,654.05,3
20120901|2012-05-07 05:00,7,653.65,653.65,653.65,653.65,1
20120901|2012-05-07 11:30,7,650.1,650.1,650.1,650.1,1
20120901|2012-05-07 12:00,7,647,647,646.8,646.8,2
20120901|2012-05-07 17:00,8,650,650,650,650,1
20120901|2012-05-08 01:00,8,652.35,652.35,652.15,652.15,4
20120901|2012-05-08 03:30,8,643.3,643.3,643.3,643.3,1
20120901|2012-05-08 05:00,8,639.7,639.7,639.7,639.7,1
20120901|2012-05-08 08:00,8,635.8,635.8,635,635,7
20120901|2012-05-08 08:30,8,635.35,635.35,628.2,628.2,16
20120901|2012-05-08 09:00,8,627.8,628,627.8,628,3
20120901|2012-05-08 10:30,8,626.5,626.5,625.75,625.75,25
20120901|2012-05-08 11:00,8,627.85,627.85,627.85,627.85,3
20120901|2012-05-08 11:30,8,626.55,626.55,623.95,623.95,29
20120901|2012-05-08 12:00,8,624,624,622.25,624,35
20120901|2012-05-08 12:30,8,624.9,625.85,624.9,625.85,4
20120901|2012-05-08 13:00,8,624.85,624.85,624.85,624.85,3
20120901|2012-05-08 13:30,8,624.85,624.85,624.85,624.85,1
20120901|2012-05-08 18:30,9,624.65,624.65,624.65,624.65,1
20120901|2012-05-08 23:30,9,618.5,618.5,618.5,618.5,1
20120901|2012-05-09 02:00,9,619,619,619,619,1
20120901|2012-05-09 02:30,9,621.45,621.45,621.45,621.45,4
20120901|2012-05-09 03:00,9,621.7,621.7,619,619,2
20120901|2012-05-09 04:30,9,617.3,617.3,617.3,617.3,1
20120901|2012-05-09 06:00,9,616.85,616.85,616.85,616.85,1
20120901|2012-05-09 06:30,9,617,617,617,617,1
20120901|2012-05-09 08:30,9,614.25,614.7,614.25,614.7,5
20120901|2012-05-09 09:00,9,614.9,614.95,614.5,614.5,6
20120901|2012-05-09 10:30,9,618.8,618.8,618.8,618.8,1
20120901|2012-05-09 11:30,9,616.55,616.55,614.55,614.55,86
20120901|2012-05-09 12:00,9,615.45,615.75,615.45,615.75,3
20120901|2012-05-09 12:30,9,616.4,616.45,616.4,616.45,2
20120901|2012-05-09 17:00,10,615.35,615.35,615.35,615.35,3
20120901|2012-05-09 22:00,10,615.6,615.6,615.6,615.6,1
20120901|2012-05-10 04:00,10,616,616,616,616,2
20120901|2012-05-10 04:30,10,615.6,615.6,615.6,615.6,1
20120901|2012-05-10 07:30,10,623.05,623.05,623.05,623.05,2
20120901|2012-05-10 08:00,10,622.9,622.9,622.9,622.9,4
20120901|2012-05-10 08:30,10,622.15,622.65,622.15,622.15,7
20120901|2012-05-10 09:00,10,622.5,622.95,622.45,622.95,12
20120901|2012-05-10 09:30,10,619,619,619,619,1
20120901|2012-05-10 11:00,10,617.45,617.95,617.45,617.95,3
20120901|2012-05-10 11:30,10,617.95,617.95,617.1,617.2,4
20120901|2012-05-10 12:00,10,617.95,617.95,617,617,2
20120901|2012-05-10 22:30,11,613.15,613.15,612.75,612.75,2
20120901|2012-05-11 01:00,11,612.5,612.5,612.35,612.35,2
20120901|2012-05-11 02:30,11,603.6,604.45,603.6,604.45,2
20120901|2012-05-11 03:30,11,606.05,606.15,606,606.15,3
20120901|2012-05-11 06:30,11,606.4,609.5,606.4,609.5,4
20120901|2012-05-11 08:00,11,606.9,606.9,606.85,606.85,2
20120901|2012-05-11 08:30,11,606.35,608.9,606.35,608.9,3
20120901|2012-05-11 09:00,11,608.5,608.9,608.5,608.9,2
20120901|2012-05-11 10:30,11,607.9,607.9,607.55,607.55,3
20120901|2012-05-11 11:30,11,607.6,607.6,604.25,604.5,96
20120901|2012-05-11 12:00,11,604.7,604.85,602.4,602.6,25
20120901|2012-05-11 12:30,11,602.8,602.9,602.7,602.7,3
20120901|2012-05-11 13:00,11,601.95,601.95,601.95,601.95,1
20120901|2012-05-13 17:00,14,605.15,605.15,605.15,605.15,3
20120901|2012-05-13 20:00,14,607.4,607.4,607.4,607.4,1
20120901|2012-05-14 01:00,14,602.5,602.5,602.5,602.5,1
20120901|2012-05-14 02:00,14,601,601,601,601,2
20120901|2012-05-14 02:30,14,596.8,596.8,596.8,596.8,1
20120901|2012-05-14 03:30,14,594.75,594.75,594.75,594.75,1
20120901|2012-05-14 07:30,14,598.7,598.75,598.7,598.7,11
20120901|2012-05-14 08:00,14,603.5,603.5,602,602,20
20120901|2012-05-14 08:30,14,600.1,600.1,600,600,8
20120901|2012-05-14 09:00,14,598.5,598.5,598.5,598.5,1
20120901|2012-05-14 10:30,14,598,598,598,598,6
20120901|2012-05-14 11:00,14,598,598,598,598,20
20120901|2012-05-14 11:30,14,596.2,597.3,595.7,596.3,11
20120901|2012-05-14 12:00,14,596.15,596.75,596.15,596.7,6
20120901|2012-05-14 13:00,14,596.05,596.05,596.05,596.05,1
20120901|2012-05-14 13:30,14,596.1,596.1,596.1,596.1,1
20120901|2012-05-14 18:00,15,594.35,594.35,594.35,594.35,1
20120901|2012-05-14 20:00,15,595.8,598.5,595.8,598.5,2
20120901|2012-05-14 20:30,15,595.55,595.55,595.55,595.55,1
20120901|2012-05-14 22:30,15,596.6,596.6,596.6,596.6,1
20120901|2012-05-14 23:00,15,596.6,596.6,596.6,596.6,1
20120901|2012-05-14 23:30,15,596.5,596.6,596.5,596.6,5
20120901|2012-05-15 05:30,15,602.3,602.3,602.3,602.3,1
20120901|2012-05-15 06:00,15,604.05,604.05,604.05,604.05,1
20120901|2012-05-15 06:30,15,605.25,606.65,604.55,606.65,3
20120901|2012-05-15 07:30,15,605.95,606.5,605.5,605.5,93
20120901|2012-05-15 08:00,15,601.5,601.5,600,601.1,7
20120901|2012-05-15 09:00,15,597.4,597.4,596.9,596.9,2
20120901|2012-05-15 10:00,15,596.9,596.9,596.9,596.9,1
20120901|2012-05-15 10:30,15,597.95,600.15,597.95,600.15,6
20120901|2012-05-15 11:00,15,599.95,600.55,599.95,600.55,3
20120901|2012-05-15 11:30,15,601.35,603,601.35,603,9
20120901|2012-05-15 12:00,15,603.3,603.7,602.7,603,4
20120901|2012-05-15 12:30,15,602.7,602.7,602.7,602.7,1
20120901|2012-05-15 14:30,15,597.45,597.45,597.45,597.45,1
20120901|2012-05-15 19:00,16,595,595,595,595,1
20120901|2012-05-16 00:30,16,595,595,594.65,594.65,4
20120901|2012-05-16 01:00,16,594.55,594.8,594.55,594.8,4
20120901|2012-05-16 01:30,16,594.65,595.05,594.65,595.05,17
20120901|2012-05-16 02:00,16,594.05,594.4,590.95,591.8,11
20120901|2012-05-16 02:30,16,594.6,594.75,593.5,593.5,4
20120901|2012-05-16 03:00,16,594,595.25,594,595.25,4
20120901|2012-05-16 03:30,16,595.1,595.1,595.05,595.05,4
20120901|2012-05-16 04:00,16,596.95,596.95,596.95,596.95,1
20120901|2012-05-16 05:00,16,597.05,597.05,596.75,596.75,4
20120901|2012-05-16 05:30,16,596.95,596.95,596.3,596.3,2
20120901|2012-05-16 06:30,16,598.2,598.4,598.2,598.4,2
20120901|2012-05-16 07:00,16,598.8,599.15,598.7,598.7,6
20120901|2012-05-16 07:30,16,598.15,600.25,598.15,598.55,5
20120901|2012-05-16 08:00,16,590.45,597.5,590,597.5,10
20120901|2012-05-16 08:30,16,597.55,599.95,595.65,599.25,28
20120901|2012-05-16 09:00,16,600,601.4,599.3,599.3,7
20120901|2012-05-16 09:30,16,600.3,600.35,597.45,597.45,6
20120901|2012-05-16 10:00,16,596.5,596.5,589.5,591.15,3
20120901|2012-05-16 10:30,16,591.9,593.85,591.8,593.85,6
20120901|2012-05-16 11:00,16,597.5,597.5,597.5,597.5,1
20120901|2012-05-16 11:30,16,598.35,598.35,595.55,596,12
20120901|2012-05-16 12:00,16,596.25,596.25,593.5,593.5,6
20120901|2012-05-16 12:30,16,590.55,592.5,590.55,592.5,4
20120901|2012-05-16 13:00,16,592.25,592.25,592.25,592.25,1
20120901|2012-05-16 14:00,16,593.1,593.1,593.1,593.1,1
20120901|2012-05-16 15:30,16,593.75,593.75,593.75,593.75,1
20120901|2012-05-16 18:00,17,595.9,595.9,595.9,595.9,5
20120901|2012-05-16 18:30,17,597.8,597.8,597.8,597.8,1
20120901|2012-05-16 19:00,17,598.9,598.9,598.9,598.9,1
20120901|2012-05-16 19:30,17,597.75,597.75,597.75,597.75,2
20120901|2012-05-16 20:00,17,598.25,599.85,598.25,599.85,3
20120901|2012-05-16 20:30,17,601.25,603.35,601.25,603.35,2
20120901|2012-05-16 21:00,17,603.5,603.5,603.5,603.5,1
20120901|2012-05-16 23:00,17,605.6,605.6,605.6,605.6,2
20120901|2012-05-16 23:30,17,605.4,605.4,605.4,605.4,6
20120901|2012-05-17 00:00,17,605.4,605.4,605.4,605.4,8
20120901|2012-05-17 00:30,17,605.4,605.4,605.4,605.4,8
20120901|2012-05-17 01:00,17,606.15,606.15,604.7,604.7,7
20120901|2012-05-17 01:30,17,602,602,602,602,1
20120901|2012-05-17 02:00,17,601,601,599.9,600.3,3
20120901|2012-05-17 02:30,17,601.1,604.8,600.85,604.8,7
20120901|2012-05-17 03:00,17,603.25,605.8,603.25,605.8,4
20120901|2012-05-17 03:30,17,605.8,605.8,605.7,605.75,5
20120901|2012-05-17 04:00,17,604.95,605.2,604.75,605.2,3
20120901|2012-05-17 06:00,17,599.9,601,599.9,601,2
20120901|2012-05-17 06:30,17,599.55,599.55,599.55,599.55,1
20120901|2012-05-17 07:00,17,601.35,601.35,601.35,601.35,1
20120901|2012-05-17 07:30,17,603.65,603.65,603.65,603.65,1
20120901|2012-05-17 08:00,17,602.65,602.9,602.65,602.9,11
20120901|2012-05-17 08:30,17,603.45,603.75,602.4,603.15,12
20120901|2012-05-17 09:00,17,602.65,609,602.65,607.7,13
20120901|2012-05-17 09:30,17,606.3,609.7,606.15,607.95,8
20120901|2012-05-17 10:00,17,610.4,611.25,607.8,607.8,19
20120901|2012-05-17 10:30,17,608.05,609.9,607.05,609.9,9
20120901|2012-05-17 11:00,17,605.8,608.4,605.8,608.35,3
20120901|2012-05-17 11:30,17,608,608,606.85,606.85,7
20120901|2012-05-17 12:00,17,607,608.05,606.25,607.1,25
20120901|2012-05-17 12:30,17,607.45,607.45,604.75,604.75,10
20120901|2012-05-17 13:30,17,605.5,605.5,605.5,605.5,1
20120901|2012-05-17 14:00,17,603.8,603.8,603.75,603.75,2
20120901|2012-05-17 14:30,17,604.6,604.6,604.6,604.6,1
20120901|2012-05-17 17:30,18,607.25,607.25,607.25,607.25,1
20120901|2012-05-17 18:00,18,604,604,604,604,1
20120901|2012-05-17 21:30,18,604.5,604.5,604.5,604.5,1
20120901|2012-05-17 23:00,18,603.05,603.05,603.05,603.05,6
20120901|2012-05-17 23:30,18,601,601,600.7,600.7,2
20120901|2012-05-18 00:00,18,600.7,600.7,600.7,600.7,5
20120901|2012-05-18 00:30,18,600.7,600.7,599.8,599.8,75
20120901|2012-05-18 02:30,18,605.6,605.6,604.5,604.5,6
20120901|2012-05-18 03:00,18,607.1,607.95,607.1,607.3,6
20120901|2012-05-18 03:30,18,607.2,607.45,607.2,607.45,2
20120901|2012-05-18 04:00,18,607.85,607.85,607.85,607.85,1
20120901|2012-05-18 05:00,18,609,609,609,609,1
20120901|2012-05-18 05:30,18,608.3,608.3,608,608,2
20120901|2012-05-18 06:00,18,607.6,608.15,605.9,608.1,7
20120901|2012-05-18 06:30,18,607.85,607.85,607.4,607.4,3
20120901|2012-05-18 07:30,18,607.7,607.7,607.05,607.6,9
20120901|2012-05-18 08:00,18,606.35,608.9,606.35,608.9,15
20120901|2012-05-18 08:30,18,608.75,608.95,608.7,608.7,3
20120901|2012-05-18 09:00,18,608.85,609,608.75,609,5
20120901|2012-05-18 09:30,18,609.55,613.9,609.55,612.2,15
20120901|2012-05-18 10:00,18,611.95,613,611.85,613,16
20120901|2012-05-18 10:30,18,612.9,612.9,606.95,606.95,83
20120901|2012-05-18 11:00,18,608.25,608.25,606.95,606.95,7
20120901|2012-05-18 11:30,18,606.9,606.9,605.25,605.45,29
20120901|2012-05-18 12:00,18,605.45,608.3,605.45,608.2,18
20120901|2012-05-18 12:30,18,607.15,607.15,605.75,605.75,6
20120901|2012-05-18 13:00,18,606.95,607.25,606.95,607.25,2
20120901|2012-05-18 13:30,18,606.6,606.95,606.6,606.95,2
20120901|2012-05-18 14:00,18,606.65,607.2,606.65,607.2,2
20120901|2012-05-18 14:30,18,605.35,605.35,602.9,604.2,3
20120901|2012-05-18 15:30,18,604,604,604,604,1
20120901|2012-05-20 17:00,21,604.2,604.2,602.65,602.65,7
20120901|2012-05-20 18:00,21,603.35,603.55,603.35,603.45,13
20120901|2012-05-20 18:30,21,603.35,604.2,603.35,603.35,23
20120901|2012-05-20 19:00,21,603.35,608.5,603.35,608.5,20
20120901|2012-05-20 19:30,21,607.8,608.65,607.8,608.65,2
20120901|2012-05-20 21:00,21,612.4,612.4,612.4,612.4,1
20120901|2012-05-21 00:30,21,612.4,612.4,612.4,612.4,1
20120901|2012-05-21 01:00,21,611.85,612.45,611.85,612.45,2
20120901|2012-05-21 01:30,21,612.45,613.1,612.45,613.1,5
20120901|2012-05-21 02:00,21,613.25,613.25,611.65,612.1,15
20120901|2012-05-21 02:30,21,615.75,615.75,615.75,615.75,1
20120901|2012-05-21 03:00,21,617.6,620.95,617.6,619.4,15
20120901|2012-05-21 04:00,21,618.9,618.9,618.9,618.9,1
20120901|2012-05-21 05:00,21,617.6,617.6,617.6,617.6,8
20120901|2012-05-21 06:00,21,619.4,619.4,619.4,619.4,1
20120901|2012-05-21 06:30,21,619.3,619.3,619.1,619.25,3
20120901|2012-05-21 07:00,21,615.45,615.45,615.45,615.45,1
20120901|2012-05-21 07:30,21,615.1,615.1,615.1,615.1,1
20120901|2012-05-21 08:00,21,613.5,613.5,612,612,4
20120901|2012-05-21 08:30,21,613.2,614.75,612.75,614.2,18
20120901|2012-05-21 09:00,21,615.3,617.35,615.3,617.35,7
20120901|2012-05-21 09:30,21,616.35,616.35,613.4,613.5,45
20120901|2012-05-21 10:00,21,613.35,614.4,612.25,613.9,33
20120901|2012-05-21 10:30,21,613.15,613.45,613.15,613.45,2
20120901|2012-05-21 11:00,21,613.2,613.3,613.2,613.3,6
20120901|2012-05-21 11:30,21,612.8,613.3,612.25,613,17
20120901|2012-05-21 12:00,21,613,613,612.8,612.85,10
20120901|2012-05-21 12:30,21,613.3,613.3,612.85,612.9,3
20120901|2012-05-21 13:00,21,612.9,612.9,612.9,612.9,1
20120901|2012-05-21 13:30,21,613.45,613.45,613.45,613.45,3
20120901|2012-05-21 14:00,21,613.45,613.5,613.45,613.5,5
20120901|2012-05-21 15:30,21,616.4,616.4,616.4,616.4,1
20120901|2012-05-21 19:30,22,617.25,617.25,616.7,616.7,2
20120901|2012-05-21 22:30,22,615.2,615.2,615.2,615.2,1
20120901|2012-05-22 00:00,22,615.3,615.3,615.3,615.3,15
20120901|2012-05-22 00:30,22,615.3,615.55,615.3,615.5,14
20120901|2012-05-22 01:00,22,615.2,615.2,615.2,615.2,1
20120901|2012-05-22 01:30,22,615.2,615.2,615.2,615.2,2
20120901|2012-05-22 02:00,22,616.4,616.4,615.5,615.5,8
20120901|2012-05-22 02:30,22,615.5,616.4,614.5,616.4,164
20120901|2012-05-22 03:00,22,615.6,616.05,615.6,616.05,4
20120901|2012-05-22 03:30,22,613.45,613.45,612.3,612.3,30
20120901|2012-05-22 04:00,22,610.65,610.65,609.8,609.8,7
20120901|2012-05-22 04:30,22,609.8,610.4,609.4,610.4,11
20120901|2012-05-22 05:00,22,610.5,610.9,610.5,610.9,4
20120901|2012-05-22 05:30,22,610.55,610.55,610.55,610.55,1
20120901|2012-05-22 06:30,22,612.55,613.45,612.55,613.35,4
20120901|2012-05-22 07:00,22,613.55,614.25,613,614.25,23
20120901|2012-05-22 07:30,22,614.2,614.2,613.25,613.65,11
20120901|2012-05-22 08:00,22,614.7,616.1,614.7,616.1,9
20120901|2012-05-22 08:30,22,616.1,616.1,612.2,612.2,23
20120901|2012-05-22 09:00,22,612.95,617.8,612.95,616.6,21
20120901|2012-05-22 09:30,22,617.05,617.7,616.9,617.65,30
20120901|2012-05-22 10:00,22,617.65,618.45,616.55,616.75,27
20120901|2012-05-22 10:30,22,616.15,616.15,614.6,615.2,14
20120901|2012-05-22 11:00,22,614.1,616.15,614.1,615.95,17
20120901|2012-05-22 11:30,22,615.6,617.15,615.05,617.15,22
20120901|2012-05-22 12:00,22,617.25,617.6,616.15,616.15,15
20120901|2012-05-22 12:30,22,613.95,616.55,613.55,614.95,6
20120901|2012-05-22 13:00,22,614.55,614.55,614.55,614.55,1
20120901|2012-05-22 13:30,22,611.95,612.85,611.3,612.85,5
20120901|2012-05-22 14:30,22,609.95,609.95,609.45,609.45,2
20120901|2012-05-22 15:30,22,613,613,613,613,1
20120901|2012-05-22 17:00,23,613.7,615,613.7,615,4
20120901|2012-05-22 17:30,23,613.8,613.8,613.8,613.8,1
20120901|2012-05-22 18:00,23,613.45,613.45,613.45,613.45,1
20120901|2012-05-22 22:00,23,608.8,608.8,607.45,607.45,3
20120901|2012-05-22 22:30,23,607.75,607.75,607.75,607.75,1
20120901|2012-05-22 23:00,23,605.4,605.4,605.4,605.4,1
20120901|2012-05-23 00:00,23,606.95,606.95,606.95,606.95,1
20120901|2012-05-23 00:30,23,604.5,604.5,604.2,604.2,2
20120901|2012-05-23 01:00,23,605.15,605.4,605.15,605.4,4
20120901|2012-05-23 01:30,23,604.8,606.05,604.8,606.05,12
20120901|2012-05-23 02:00,23,606.15,606.65,606.15,606.65,4
20120901|2012-05-23 02:30,23,607,607,606.8,606.95,22
20120901|2012-05-23 03:00,23,607,607.35,604.15,604.15,35
20120901|2012-05-23 03:30,23,605,606.05,605,606.05,3
20120901|2012-05-23 04:00,23,607.3,607.35,607.3,607.35,7
20120901|2012-05-23 04:30,23,608.55,608.55,608.1,608.1,7
20120901|2012-05-23 05:00,23,606.2,606.2,606.2,606.2,2
20120901|2012-05-23 06:30,23,605.55,607.9,605.55,606.65,7
20120901|2012-05-23 07:00,23,608.75,608.75,608.35,608.35,2
20120901|2012-05-23 07:30,23,607.75,607.75,607.75,607.75,2
20120901|2012-05-23 08:00,23,608,609.85,607.55,607.55,13
20120901|2012-05-23 08:30,23,608.6,608.65,605.05,606.6,36
20120901|2012-05-23 09:00,23,603.7,603.9,597.4,597.4,53
20120901|2012-05-23 09:30,23,596.95,598.6,595.05,598.6,59
20120901|2012-05-23 10:00,23,598.6,599.1,595.2,595.2,40
20120901|2012-05-23 10:30,23,595.3,598.15,594,596.6,18
20120901|2012-05-23 11:00,23,595.35,595.35,593.7,594.7,10
20120901|2012-05-23 11:30,23,592.25,593.85,592.05,593.35,121
20120901|2012-05-23 12:00,23,594.4,594.45,593.15,593.95,29
20120901|2012-05-23 12:30,23,594.05,594.75,590.6,591.8,13
20120901|2012-05-23 13:00,23,591.7,591.7,588.05,588.05,30
20120901|2012-05-23 13:30,23,591.1,594.5,591.1,594.3,19
20120901|2012-05-23 14:00,23,594.3,594.65,594,594.55,8
20120901|2012-05-23 14:30,23,595.1,596.8,595.1,595.7,15
20120901|2012-05-23 15:00,23,593.8,593.8,593.8,593.8,9
20120901|2012-05-23 15:30,23,595.6,595.65,595.6,595.65,2
20120901|2012-05-23 17:30,24,596,596,596,596,1
20120901|2012-05-23 18:00,24,596,596.05,596,596.05,3
20120901|2012-05-23 18:30,24,594.3,594.3,594.3,594.3,1
20120901|2012-05-23 19:00,24,595,595,595,595,3
20120901|2012-05-23 19:30,24,595.1,595.1,593,593,6
20120901|2012-05-23 20:00,24,595.1,595.1,595.1,595.1,1
20120901|2012-05-23 21:30,24,593,593.1,593,593.1,6
20120901|2012-05-23 22:00,24,593,593,593,593,3
20120901|2012-05-23 22:30,24,594.5,594.5,594.5,594.5,1
20120901|2012-05-23 23:00,24,593.9,593.9,593.85,593.85,2
20120901|2012-05-23 23:30,24,591.25,591.25,591.25,591.25,1
20120901|2012-05-24 00:00,24,592.9,592.9,592.9,592.9,1
20120901|2012-05-24 01:00,24,594.4,594.4,594.4,594.4,1
20120901|2012-05-24 01:30,24,594.85,596,594.5,595.25,8
20120901|2012-05-24 02:00,24,594.5,594.5,593,593,7
20120901|2012-05-24 02:30,24,593.1,593.1,589.05,590,17
20120901|2012-05-24 03:00,24,590,593.65,588.05,591.4,42
20120901|2012-05-24 03:30,24,592.05,592.05,592.05,592.05,1
20120901|2012-05-24 04:00,24,593.3,595,593.3,595,14
20120901|2012-05-24 04:30,24,595.45,596,595.45,595.45,12
20120901|2012-05-24 05:00,24,596,600,595.85,600,14
20120901|2012-05-24 05:30,24,598.65,598.65,598.55,598.55,4
20120901|2012-05-24 06:00,24,598.7,600.35,598.7,600.35,4
20120901|2012-05-24 06:30,24,600.1,600.1,600.1,600.1,1
20120901|2012-05-24 07:00,24,598.55,599.65,598.55,599.65,5
20120901|2012-05-24 07:30,24,599.7,600.75,596.85,600.75,45
20120901|2012-05-24 08:00,24,602.15,602.15,599.75,600.75,15
20120901|2012-05-24 08:30,24,600.4,600.4,597.85,598.2,22
20120901|2012-05-24 09:00,24,597.95,600.35,597.95,600.1,9
20120901|2012-05-24 09:30,24,600.7,600.7,596.7,598.5,28
20120901|2012-05-24 10:00,24,598.55,600.35,597.1,599.5,33
20120901|2012-05-24 10:30,24,597.95,598.55,597.9,597.9,8
20120901|2012-05-24 11:00,24,596,597.9,593.6,594.15,22
20120901|2012-05-24 11:30,24,593.45,593.75,589,589.75,110
20120901|2012-05-24 12:00,24,589.05,590,587.35,588.6,26
20120901|2012-05-24 12:30,24,587.25,587.6,586.3,586.7,39
20120901|2012-05-24 13:00,24,587.05,589.65,586.85,589.15,35
20120901|2012-05-24 13:30,24,588.8,588.8,588.05,588.05,5
20120901|2012-05-24 14:30,24,590.5,590.55,588,588,21
20120901|2012-05-24 15:00,24,588.5,588.5,588.5,588.5,1
20120901|2012-05-24 18:00,25,589.1,589.1,589.1,589.1,1
20120901|2012-05-24 18:30,25,590.05,590.05,590.05,590.05,1
20120901|2012-05-24 19:00,25,590,591,590,591,4
20120901|2012-05-24 19:30,25,591.5,591.5,591.5,591.5,1
20120901|2012-05-24 20:00,25,590.5,590.5,588.4,588.85,12
20120901|2012-05-24 20:30,25,589.25,590.1,589.2,590.1,8
20120901|2012-05-24 21:30,25,588.8,588.8,588,588,5
20120901|2012-05-24 22:30,25,587.15,587.9,587.15,587.9,5
20120901|2012-05-24 23:00,25,589.5,589.5,589.5,589.5,1
20120901|2012-05-24 23:30,25,588.2,588.2,588.2,588.2,1
20120901|2012-05-25 00:00,25,588.8,588.8,588.8,588.8,1
20120901|2012-05-25 00:30,25,588.95,589.55,588.95,589.55,5
20120901|2012-05-25 01:00,25,589.55,590.95,589.55,590.95,2
20120901|2012-05-25 01:30,25,591.9,594,591.9,593.1,15
20120901|2012-05-25 02:00,25,591.95,596.9,591.95,596.15,10
20120901|2012-05-25 02:30,25,596.1,596.1,593.2,593.8,10
20120901|2012-05-25 03:00,25,593.8,595.1,593.8,594.6,4
20120901|2012-05-25 03:30,25,594.95,594.95,594.25,594.25,9
20120901|2012-05-25 04:00,25,594.4,595.45,594.4,594.5,14
20120901|2012-05-25 04:30,25,592.75,595.05,592.75,594,17
20120901|2012-05-25 05:00,25,594,594.8,594,594.8,2
20120901|2012-05-25 05:30,25,593.55,594.2,593.55,594.2,4
20120901|2012-05-25 06:00,25,592.25,594,592.25,594,12
20120901|2012-05-25 06:30,25,593,594.1,593,594.1,3
20120901|2012-05-25 07:00,25,593,593,590,590,32
20120901|2012-05-25 07:30,25,590.2,592,588.7,592,88
20120901|2012-05-25 08:00,25,591.7,593,591.4,591.8,46
20120901|2012-05-25 08:30,25,591,593.25,591,592.05,37
20120901|2012-05-25 09:00,25,593.2,593.85,591.35,591.35,28
20120901|2012-05-25 09:30,25,592.1,593.95,590,590.1,23
20120901|2012-05-25 10:00,25,589,593.6,587.5,590.75,66
20120901|2012-05-25 10:30,25,591.65,593.5,591.3,593.2,38
20120901|2012-05-25 11:00,25,592.8,593.9,592.15,592.15,14
20120901|2012-05-25 11:30,25,591.5,592.2,591.3,591.95,33
20120901|2012-05-25 12:00,25,592.1,592.7,591.9,592.4,9
20120901|2012-05-25 12:30,25,592.75,593,592.75,593,7
20120901|2012-05-25 13:00,25,593,593.55,593,593.55,3
20120901|2012-05-25 13:30,25,592.9,593.15,591.4,591.6,7
20120901|2012-05-25 14:00,25,592.55,592.55,592.55,592.55,2
20120901|2012-05-25 14:30,25,593.4,593.4,591.5,593.2,5
20120901|2012-05-25 15:00,25,591.5,591.5,591.5,591.5,1
20120901|2012-05-25 15:30,25,591.35,591.35,591.35,591.35,1
20120901|2012-05-27 17:00,29,592.15,592.15,592.15,592.15,1
20120901|2012-05-27 19:00,29,592.15,592.15,591.8,591.8,11
20120901|2012-05-27 20:00,29,592.2,592.2,592.2,592.2,1
20120901|2012-05-27 20:30,29,593.2,593.2,593.2,593.2,2
20120901|2012-05-27 21:30,29,591.55,591.55,591.5,591.5,2
20120901|2012-05-27 22:00,29,593,593,593,593,3
20120901|2012-05-27 22:30,29,593.05,593.05,593.05,593.05,1
20120901|2012-05-27 23:00,29,593.4,593.4,592.4,592.4,2
20120901|2012-05-28 00:00,29,594.2,594.2,594.2,594.2,1
20120901|2012-05-28 00:30,29,595.65,596.05,594.2,594.2,17
20120901|2012-05-28 01:00,29,595.2,596.15,594.55,596.15,5
20120901|2012-05-28 01:30,29,597.4,598.25,597.05,597.05,10
20120901|2012-05-28 02:00,29,597.95,598,596,597.5,31
20120901|2012-05-28 02:30,29,596,596.25,596,596,11
20120901|2012-05-28 03:00,29,596,598.2,595.6,598.2,67
20120901|2012-05-28 03:30,29,598.35,598.9,597.4,598.15,16
20120901|2012-05-28 04:00,29,598.85,599,597.1,597.1,36
20120901|2012-05-28 04:30,29,597.8,600,597.05,600,12
20120901|2012-05-28 05:00,29,598.95,599.55,598,599.55,63
20120901|2012-05-28 05:30,29,597.45,598.7,597.45,598.6,3
20120901|2012-05-28 06:00,29,598.6,604.35,598.05,603,97
20120901|2012-05-28 06:30,29,603.25,603.25,601,601,31
20120901|2012-05-28 07:00,29,601.2,603.5,600.45,603.5,61
20120901|2012-05-28 07:30,29,603.5,604.4,601.5,602.75,43
20120901|2012-05-28 08:00,29,603.55,603.55,601.5,602.5,33
20120901|2012-05-28 08:30,29,602.75,604.75,602.6,602.7,25
20120901|2012-05-28 09:00,29,603.2,604.1,601.5,603.4,23
20120901|2012-05-28 09:30,29,603,605.15,602.95,604.95,26
20120901|2012-05-28 10:00,29,604.65,606.95,604.65,606.75,76
20120901|2012-05-28 10:30,29,606.75,606.95,606.15,606.95,20
20120901|2012-05-28 11:00,29,605.7,605.7,605.45,605.45,7
20120901|2012-05-28 11:30,29,606.15,608.15,606.15,608.15,32
20120901|2012-05-28 12:00,29,608.65,609.25,608.45,609.25,45
20120901|2012-05-28 17:00,29,609.15,609.15,609.15,609.15,1
20120901|2012-05-28 17:30,29,607.1,607.1,607.1,607.1,1
20120901|2012-05-28 18:00,29,608.95,609,606.95,606.95,20
20120901|2012-05-28 18:30,29,606.55,606.55,605.55,606,9
20120901|2012-05-28 19:00,29,606.55,606.55,604.7,606.55,43
20120901|2012-05-28 19:30,29,606.5,607.15,605.5,607,43
20120901|2012-05-28 20:00,29,606.55,607.15,606.55,607.15,8
20120901|2012-05-28 20:30,29,606.5,606.55,606.5,606.55,3
20120901|2012-05-28 21:00,29,607.05,607.05,605.45,606.55,8
20120901|2012-05-28 21:30,29,606.45,606.45,606.45,606.45,1
20120901|2012-05-28 22:30,29,607.1,607.1,607.1,607.1,8
20120901|2012-05-29 00:30,29,607,609.2,606.7,609.2,63
20120901|2012-05-29 01:00,29,608.8,609.2,607.6,608,16
20120901|2012-05-29 01:30,29,607.75,608.2,606.55,606.85,22
20120901|2012-05-29 02:00,29,607.3,609.15,607.25,608,25
20120901|2012-05-29 02:30,29,608.35,609.2,608.2,609.2,34
20120901|2012-05-29 03:00,29,608.3,608.8,607.35,608.8,44
20120901|2012-05-29 03:30,29,608.65,609.2,606.65,606.75,50
20120901|2012-05-29 04:00,29,606.75,607.1,605.25,605.85,65
20120901|2012-05-29 04:30,29,605.75,607.05,605,606.75,28
20120901|2012-05-29 05:00,29,606.8,606.8,604.15,605.75,29
20120901|2012-05-29 05:30,29,605.7,607.6,604.75,605.15,37
20120901|2012-05-29 06:00,29,606.1,607,606.05,606.25,12
20120901|2012-05-29 06:30,29,606.9,607.5,605.95,607.3,31
20120901|2012-05-29 07:00,29,606.05,606.2,604,605.35,43
20120901|2012-05-29 07:30,29,605.1,609.9,605.05,608.45,151
20120901|2012-05-29 08:00,29,608.6,614,607.55,611.95,425
20120901|2012-05-29 08:30,29,612,612.8,609,612.05,267
20120901|2012-05-29 09:00,29,612.45,616,611.6,613,382
20120901|2012-05-29 09:30,29,613.1,614.5,610.75,611,125
20120901|2012-05-29 10:00,29,610.75,612.9,609.9,611.15,159
20120901|2012-05-29 10:30,29,610.85,610.85,605.15,606.3,412
20120901|2012-05-29 11:00,29,605.55,605.9,600,605.8,284
20120901|2012-05-29 11:30,29,605.75,607,602.35,605.85,213
20120901|2012-05-29 12:00,29,604.95,607.85,603.2,604,158
20120901|2012-05-29 12:30,29,603.85,604.85,603.4,604.65,48
20120901|2012-05-29 13:00,29,604.3,607.2,604.3,605.6,36
20120901|2012-05-29 13:30,29,605.75,608,605.75,606.9,29
20120901|2012-05-29 14:00,29,607.5,607.5,607.3,607.3,17
20120901|2012-05-29 14:30,29,607,607.7,604.6,604.6,25
20120901|2012-05-29 15:00,29,608.15,608.15,606.55,606.55,4
20120901|2012-05-29 15:30,29,606.5,606.5,606.5,606.5,1
20120901|2012-05-29 17:00,30,604.6,605.05,604.6,605.05,6
20120901|2012-05-29 17:30,30,606.05,606.05,606.05,606.05,2
20120901|2012-05-29 18:30,30,605.55,605.55,605.55,605.55,1
20120901|2012-05-29 19:00,30,605.95,606.8,605.95,606.8,2
20120901|2012-05-29 19:30,30,606.75,606.75,606.75,606.75,1
20120901|2012-05-29 20:30,30,606.65,606.65,606.15,606.15,9
20120901|2012-05-29 21:00,30,605.2,605.2,604.6,604.6,3
20120901|2012-05-29 21:30,30,604.6,605.7,604.6,605.7,19
20120901|2012-05-29 22:00,30,605.2,606.2,605.2,606.1,23
20120901|2012-05-29 22:30,30,607,607,605.75,605.75,15
20120901|2012-05-29 23:00,30,605.85,605.85,605.2,605.2,11
20120901|2012-05-29 23:30,30,605.25,605.25,604.95,605.1,7
20120901|2012-05-30 00:00,30,605.1,605.2,604.9,605.1,13
20120901|2012-05-30 00:30,30,605.8,606.2,605.1,605.65,25
20120901|2012-05-30 01:00,30,605.15,606,604.9,604.9,14
20120901|2012-05-30 01:30,30,605.25,605.25,604.4,604.45,65
20120901|2012-05-30 02:00,30,604.4,604.4,600.65,603.5,110
20120901|2012-05-30 02:30,30,603.7,604.85,601.8,603.55,92
20120901|2012-05-30 03:00,30,604.25,604.25,602.3,602.75,43
20120901|2012-05-30 03:30,30,602.05,603.25,597.35,597.35,176
20120901|2012-05-30 04:00,30,597.35,598,597.05,597.15,21
20120901|2012-05-30 04:30,30,597.15,599,597,598.9,51
20120901|2012-05-30 05:00,30,598.55,598.55,596.9,597.5,32
20120901|2012-05-30 05:30,30,597.85,598.75,597.05,597.95,87
20120901|2012-05-30 06:00,30,598.75,603.65,598.75,599.55,113
20120901|2012-05-30 06:30,30,600.3,603.95,597.5,601.95,94
20120901|2012-05-30 07:00,30,600.25,601.5,599,600.3,72
20120901|2012-05-30 07:30,30,600.75,603.95,599.85,602.55,141
20120901|2012-05-30 08:00,30,603.9,604.35,597.35,598.3,229
20120901|2012-05-30 08:30,30,598.4,598.7,591,594.5,287
20120901|2012-05-30 09:00,30,594,598.5,594,597.1,162
20120901|2012-05-30 09:30,30,596.85,597.2,592.25,592.9,201
20120901|2012-05-30 10:00,30,592.55,598.75,592.4,596,218
20120901|2012-05-30 10:30,30,596.85,603.3,596.3,602.4,178
20120901|2012-05-30 11:00,30,602.5,605.15,600.85,603.6,254
20120901|2012-05-30 11:30,30,604.35,606.95,603.85,606.95,205
20120901|2012-05-30 12:00,30,606.95,608.85,606.6,607.2,114
20120901|2012-05-30 12:30,30,607.85,609.45,607.55,607.95,75
20120901|2012-05-30 13:00,30,607.8,608.55,605.8,605.8,83
20120901|2012-05-30 13:30,30,606.65,608,606.65,608,6
20120901|2012-05-30 14:00,30,607.95,608.9,605.6,606.95,20
20120901|2012-05-30 14:30,30,607.6,609.25,607.6,609.25,25
20120901|2012-05-30 15:00,30,608,609.25,607.45,607.5,20
20120901|2012-05-30 15:30,30,608,608,608,608,1
20120901|2012-05-30 16:00,30,607.55,607.55,607.55,607.55,2
20120901|2012-05-30 17:00,31,608.7,608.95,608.7,608.95,5
20120901|2012-05-30 17:30,31,608.95,608.95,608.95,608.95,2
20120901|2012-05-30 18:00,31,609.05,609.9,608.95,609.9,5
20120901|2012-05-30 18:30,31,609,609,608.7,609,5
20120901|2012-05-30 19:00,31,608.65,608.65,606,606.85,17
20120901|2012-05-30 19:30,31,606.4,606.9,606.4,606.45,8
20120901|2012-05-30 20:00,31,606.15,606.9,606.15,606.45,12
20120901|2012-05-30 20:30,31,606.9,607.95,604.35,607,25
20120901|2012-05-30 21:00,31,607.15,607.15,607.15,607.15,1
20120901|2012-05-30 21:30,31,606.45,607,606.2,607,12
20120901|2012-05-30 22:00,31,606.5,607,606.5,607,3
20120901|2012-05-30 22:30,31,607,607,606.25,606.25,6
20120901|2012-05-31 00:30,31,607.25,609,607.25,609,29
20120901|2012-05-31 01:00,31,609.7,609.75,608.1,608.45,36
20120901|2012-05-31 01:30,31,608.55,609.2,607.2,609.2,26
20120901|2012-05-31 02:00,31,608.55,608.55,607,608.1,24
20120901|2012-05-31 02:30,31,607,610,607,607.4,78
20120901|2012-05-31 03:00,31,608.5,611.15,608.5,611,106
20120901|2012-05-31 03:30,31,611.15,611.4,610.55,610.65,32
20120901|2012-05-31 04:00,31,610.5,610.65,609,610.35,62
20120901|2012-05-31 04:30,31,610.5,610.95,608.95,609.5,17
20120901|2012-05-31 05:00,31,609.7,609.85,608.8,609.5,23
20120901|2012-05-31 05:30,31,608.5,608.55,607,608.5,67
20120901|2012-05-31 06:00,31,608.35,608.6,607.1,608.55,56
20120901|2012-05-31 06:30,31,608.1,608.1,607.3,607.7,17
20120901|2012-05-31 07:00,31,607.7,608,607,607,43
20120901|2012-05-31 07:30,31,607.05,611.4,606.25,610.85,256
20120901|2012-05-31 08:00,31,611.2,613,610.8,611.75,285
20120901|2012-05-31 08:30,31,610.75,610.75,602.1,602.1,504
20120901|2012-05-31 09:00,31,602.5,606.55,602.5,605.5,198
20120901|2012-05-31 09:30,31,604.65,606.55,603.15,605.55,91
20120901|2012-05-31 10:00,31,605.75,607.55,603.35,607,75
20120901|2012-05-31 10:30,31,606.55,607.5,605,606.25,59
20120901|2012-05-31 11:00,31,606.05,610.4,606.05,610.1,60
20120901|2012-05-31 11:30,31,609.5,615.6,608.45,613,225
20120901|2012-05-31 12:00,31,612.5,614,610.4,610.4,122
20120901|2012-05-31 12:30,31,610.35,612.15,609.6,611.65,65
20120901|2012-05-31 13:00,31,611.15,613.8,610.8,612.2,23
20120901|2012-05-31 13:30,31,612.8,613.2,611.3,611.9,23
20120901|2012-05-31 14:00,31,612.3,614.7,611.75,614.7,13
20120901|2012-05-31 14:30,31,614.8,614.8,610.8,610.8,19
20120901|2012-05-31 15:00,31,611,612.75,611,612.75,10
20120901|2012-05-31 15:30,31,612.4,612.4,612.4,612.4,3
20120901|2012-05-31 17:00,1,614.45,614.45,612.55,612.55,6
20120901|2012-05-31 17:30,1,610,611.15,609.7,611.15,6
20120901|2012-05-31 18:00,1,610.2,610.2,610.2,610.2,1
20120901|2012-05-31 19:00,1,609.7,611,609.7,609.7,29
20120901|2012-05-31 19:30,1,610.45,610.5,609,609.05,30
20120901|2012-05-31 20:00,1,608.15,608.9,606.5,607.75,11
20120901|2012-05-31 20:30,1,607.95,607.95,607.95,607.95,1
20120901|2012-05-31 21:00,1,608.4,608.5,608.4,608.5,3
20120901|2012-05-31 21:30,1,609,609,607.95,608.25,21
20120901|2012-05-31 22:00,1,608.1,608.1,607.6,607.6,4
20120901|2012-05-31 22:30,1,607.15,607.45,605.75,607.25,38
20120901|2012-05-31 23:00,1,606.5,609,606.5,607.25,78
20120901|2012-05-31 23:30,1,607.55,607.55,607.55,607.55,1
20120901|2012-06-01 00:00,1,607.7,611.05,607.7,611.05,5
20120901|2012-06-01 00:30,1,609.25,610.5,609.2,609.9,14
20120901|2012-06-01 01:00,1,609.4,609.4,608,608,8
20120901|2012-06-01 01:30,1,609.8,610.65,609.25,609.25,9
20120901|2012-06-01 02:00,1,609.1,609.2,606.15,608.05,70
20120901|2012-06-01 02:30,1,607.65,609.65,607.65,609.65,23
20120901|2012-06-01 03:00,1,608,608.65,606.5,607.3,51
20120901|2012-06-01 03:30,1,607.2,607.4,601.4,601.4,189
20120901|2012-06-01 04:00,1,601.05,603.1,599.9,602.45,88
20120901|2012-06-01 04:30,1,602.95,602.95,600.35,601.95,40
20120901|2012-06-01 05:00,1,601.55,603,600.75,602.55,42
20120901|2012-06-01 05:30,1,602.9,603,600.25,601.5,41
20120901|2012-06-01 06:00,1,601.55,603.25,601.35,602.7,17
20120901|2012-06-01 06:30,1,601.85,602.3,599.3,600.35,40
20120901|2012-06-01 07:00,1,599.95,601.85,597.25,600.4,78
20120901|2012-06-01 07:30,1,600,606.55,597.15,601.9,711
20120901|2012-06-01 08:00,1,604.55,614.6,602.55,614.6,599
20120901|2012-06-01 08:30,1,614.25,614.9,607.45,610,308
20120901|2012-06-01 09:00,1,610,614.5,610,610.7,425
20120901|2012-06-01 09:30,1,610.15,611.95,606.5,608.1,407
20120901|2012-06-01 10:00,1,608.05,609.4,606.4,609,247
20120901|2012-06-01 10:30,1,608.7,611.1,608.55,611.1,62
20120901|2012-06-01 11:00,1,611.1,612.25,611,611.3,86
20120901|2012-06-01 11:30,1,611.4,617.95,611.4,615.5,369
20120901|2012-06-01 12:00,1,615.05,616.3,611.4,616,83
20120901|2012-06-01 12:30,1,614.4,614.4,612.4,614.15,30
20120901|2012-06-01 13:00,1,615.8,615.85,611.3,612.25,44
20120901|2012-06-01 13:30,1,612.8,612.8,611,611,12
20120901|2012-06-01 14:00,1,611.85,616.05,611.85,615.3,39
20120901|2012-06-01 14:30,1,615.2,615.85,612.85,613.6,17
20120901|2012-06-01 15:00,1,613,614.05,612.3,612.3,8
20120901|2012-06-01 15:30,1,612.05,616.5,612.05,616,21
20120901|2012-06-01 16:00,1,613,613,613,613,1
20120901|2012-06-03 17:00,4,613,613.5,610.8,611.8,11
20120901|2012-06-03 17:30,4,611.65,611.65,611,611.5,11
20120901|2012-06-03 18:00,4,610.75,610.75,610.75,610.75,3
20120901|2012-06-03 18:30,4,610.75,613.7,610.7,613,43
20120901|2012-06-03 19:00,4,612.15,613,611.05,612,33
20120901|2012-06-03 19:30,4,611.3,611.3,608.1,609.7,57
20120901|2012-06-03 20:00,4,609.25,609.25,606.4,606.4,52
20120901|2012-06-03 20:30,4,606.4,607.9,606.4,607.4,11
20120901|2012-06-03 21:00,4,607.55,607.6,607.5,607.5,4
20120901|2012-06-03 21:30,4,607.5,609.35,607.05,607.05,10
20120901|2012-06-03 22:00,4,607.85,608,607,607,6
20120901|2012-06-03 22:30,4,606.6,607.9,606.4,607.9,11
20120901|2012-06-03 23:00,4,606.5,608.55,606.45,608.55,4
20120901|2012-06-03 23:30,4,606.4,606.4,606.4,606.4,6
20120901|2012-06-04 00:00,4,606.95,607,605.75,605.75,39
20120901|2012-06-04 00:30,4,606.7,608.2,606.7,608.2,10
20120901|2012-06-04 01:00,4,607.1,607.1,607.1,607.1,1
20120901|2012-06-04 01:30,4,606.45,607.65,606.45,607.15,8
20120901|2012-06-04 02:00,4,607.25,607.3,605.75,606.25,9
20120901|2012-06-04 02:30,4,606.85,608.2,606,606.95,25
20120901|2012-06-04 03:00,4,607.3,609.65,606.9,608.8,38
20120901|2012-06-04 03:30,4,609.2,609.25,606.5,608.35,15
20120901|2012-06-04 04:00,4,607.2,607.2,606.5,606.5,21
20120901|2012-06-04 04:30,4,607.2,608.7,606.9,608.7,7
20120901|2012-06-04 05:00,4,610.15,613.15,610.15,612,32
20120901|2012-06-04 05:30,4,613.4,613.5,611,612.25,34
20120901|2012-06-04 06:00,4,612.8,612.8,611,611.1,8
20120901|2012-06-04 06:30,4,611,611,610.35,610.4,3
20120901|2012-06-04 07:00,4,610.2,611.4,609.8,611.4,16
20120901|2012-06-04 07:30,4,611.8,613.6,611.35,613.05,166
20120901|2012-06-04 08:00,4,612.7,615.15,612.2,614.35,187
20120901|2012-06-04 08:30,4,614.35,615,613.15,614.35,89
20120901|2012-06-04 09:00,4,614,616.45,613.55,614.45,93
20120901|2012-06-04 09:30,4,614.55,614.65,608.95,611.75,170
20120901|2012-06-04 10:00,4,612.05,614.4,610.55,613.8,94
20120901|2012-06-04 10:30,4,613.1,613.95,613,613.95,18
20120901|2012-06-04 11:00,4,614.45,614.55,612.85,612.85,38
20120901|2012-06-04 11:30,4,611.85,614.3,609.85,614,120
20120901|2012-06-04 12:00,4,614.4,614.7,610.7,610.8,58
20120901|2012-06-04 12:30,4,612.6,613.25,611.55,612.3,18
20120901|2012-06-04 13:00,4,612.3,613.9,612.3,613.9,18
20120901|2012-06-04 13:30,4,613.95,614.7,613.5,613.5,19
20120901|2012-06-04 14:00,4,613.2,614.1,613.2,613.5,14
20120901|2012-06-04 14:30,4,613.5,614.5,613.5,614,10
20120901|2012-06-04 15:00,4,614,614,612.8,612.85,5
20120901|2012-06-04 15:30,4,612.9,612.9,612.9,612.9,2
20120901|2012-06-04 17:00,5,613,614.05,613,614.05,3
20120901|2012-06-04 17:30,5,614.1,615,614.1,615,15
20120901|2012-06-04 18:00,5,614.85,614.9,614.85,614.9,2
20120901|2012-06-04 18:30,5,613.25,615,613.25,615,3
20120901|2012-06-04 19:00,5,615.65,616.8,615,615.95,25
20120901|2012-06-04 19:30,5,616.95,617,616.35,616.35,7
20120901|2012-06-04 20:00,5,616.95,617.75,616.95,617.25,33
20120901|2012-06-04 20:30,5,617.5,617.75,616.3,617.75,31
20120901|2012-06-04 21:00,5,618.15,618.65,617.3,617.5,15
20120901|2012-06-04 21:30,5,617.5,618.7,617.5,618.05,13
20120901|2012-06-04 22:00,5,618.05,618.05,615.95,616,20
20120901|2012-06-04 22:30,5,615.15,615.55,615,615.55,4
20120901|2012-06-04 23:30,5,616.25,616.8,616.25,616.8,4
20120901|2012-06-05 00:00,5,618,618,614.25,615.8,10
20120901|2012-06-05 00:30,5,615.8,616.5,615.45,616.45,9
20120901|2012-06-05 01:00,5,616.5,616.5,615.15,615.3,16
20120901|2012-06-05 01:30,5,615.15,615.65,614.35,614.35,21
20120901|2012-06-05 02:00,5,614.1,614.95,613.65,613.65,12
20120901|2012-06-05 02:30,5,612.45,613.7,611.7,612.5,13
20120901|2012-06-05 03:00,5,612.35,612.35,611.45,611.45,7
20120901|2012-06-05 03:30,5,611.3,611.3,611.3,611.3,1
20120901|2012-06-05 04:00,5,612.25,614.6,612.25,614.5,12
20120901|2012-06-05 04:30,5,614.55,614.55,613.15,613.15,2
20120901|2012-06-05 05:00,5,612.7,614,612.65,614,10
20120901|2012-06-05 05:30,5,613.2,613.7,612.75,612.8,8
20120901|2012-06-05 06:00,5,611.95,611.95,611.95,611.95,1
20120901|2012-06-05 06:30,5,612.6,613.5,612,612.45,16
20120901|2012-06-05 07:00,5,611.95,614.8,611.95,613.85,21
20120901|2012-06-05 07:30,5,614.45,617.2,614.05,614.4,60
20120901|2012-06-05 08:00,5,614,614.9,612.65,614.5,63
20120901|2012-06-05 08:30,5,614.9,617.25,614.45,617.2,113
20120901|2012-06-05 09:00,5,616.85,617.5,615.55,617.5,91
20120901|2012-06-05 09:30,5,617.8,620.8,616.65,619.6,202
20120901|2012-06-05 10:00,5,619.5,619.6,616.95,617.7,168
20120901|2012-06-05 10:30,5,618.2,618.95,617.5,618.9,50
20120901|2012-06-05 11:00,5,618.6,619.25,617.5,618.15,17
20120901|2012-06-05 11:30,5,618.8,620.2,618.25,620.2,138
20120901|2012-06-05 12:00,5,620.05,620.45,618.7,620.45,89
20120901|2012-06-05 12:30,5,620.4,623.7,620.4,621.9,125
20120901|2012-06-05 13:00,5,622.1,622.4,621.65,621.9,16
20120901|2012-06-05 13:30,5,622.25,622.4,622.25,622.4,4
20120901|2012-06-05 14:00,5,622.5,622.9,621.6,621.9,71
20120901|2012-06-05 14:30,5,622.75,624.4,622.75,624.2,61
20120901|2012-06-05 15:00,5,624.2,626.15,623.6,624.9,117
20120901|2012-06-05 15:30,5,625.05,625.05,624.25,624.25,8
20120901|2012-06-05 16:00,5,623.75,623.75,623.75,623.75,5
20120901|2012-06-05 17:00,6,621.3,621.6,621,621.6,4
20120901|2012-06-05 18:00,6,623.05,623.05,622.7,622.7,3
20120901|2012-06-05 18:30,6,622.95,622.95,622.5,622.5,4
20120901|2012-06-05 19:00,6,623.6,623.65,622.5,623,7
20120901|2012-06-05 19:30,6,623,624.9,623,624.9,27
20120901|2012-06-05 20:00,6,624.45,624.9,624.4,624.9,6
20120901|2012-06-05 20:30,6,624.9,624.9,624,624,7
20120901|2012-06-05 21:00,6,624,624.9,623.1,623.8,32
20120901|2012-06-05 21:30,6,623.95,624.7,623.95,624.4,19
20120901|2012-06-05 22:00,6,624.35,624.35,624.3,624.3,2
20120901|2012-06-05 22:30,6,624.3,624.75,624.2,624.75,10
20120901|2012-06-05 23:00,6,624.9,624.9,623.8,623.95,16
20120901|2012-06-05 23:30,6,624.75,624.85,624.75,624.85,4
20120901|2012-06-06 00:00,6,624,624,623.75,624,17
20120901|2012-06-06 00:30,6,623.55,623.9,622,622,28
20120901|2012-06-06 01:00,6,622.65,623.5,622.65,623.5,12
20120901|2012-06-06 01:30,6,623.7,624.9,622.65,623.5,79
20120901|2012-06-06 02:00,6,624.6,624.9,622.75,623,34
20120901|2012-06-06 02:30,6,623.9,629.7,623.55,628,84
20120901|2012-06-06 03:00,6,628,631,627.5,630.55,150
20120901|2012-06-06 03:30,6,630.95,630.95,623.75,624,164
20120901|2012-06-06 04:00,6,624.05,626.2,623.75,626.2,57
20120901|2012-06-06 04:30,6,625.45,626.6,625.15,625.75,55
20120901|2012-06-06 05:00,6,624.65,625.65,624.45,625.3,28
20120901|2012-06-06 05:30,6,625.3,625.75,624.5,624.5,29
20120901|2012-06-06 06:00,6,624.75,625.7,624.5,625.7,24
20120901|2012-06-06 06:30,6,625.95,625.95,624.35,624.5,67
20120901|2012-06-06 07:00,6,624.65,626.3,622,626.25,121
20120901|2012-06-06 07:30,6,625.95,626.3,622.65,623,176
20120901|2012-06-06 08:00,6,622.85,624.35,620.35,624,273
20120901|2012-06-06 08:30,6,624,624.5,623,624.35,123
20120901|2012-06-06 09:00,6,624.5,626,623.95,624.8,150
20120901|2012-06-06 09:30,6,625.15,628,625,627.2,240
20120901|2012-06-06 10:00,6,627.45,627.75,625.6,627.5,151
20120901|2012-06-06 10:30,6,627.6,629.95,626.35,629.45,192
20120901|2012-06-06 11:00,6,629.6,630.5,629,629,112
20120901|2012-06-06 11:30,6,628.65,633.8,628.65,632.55,296
20120901|2012-06-06 12:00,6,631.6,632,627.6,631.2,284
20120901|2012-06-06 12:30,6,631.5,631.6,629.45,630.5,59
20120901|2012-06-06 13:00,6,629.8,629.8,625.45,627.4,64
20120901|2012-06-06 13:30,6,627.7,628.6,627.5,627.5,20
20120901|2012-06-06 14:00,6,627.15,627.4,626.85,627.35,19
20120901|2012-06-06 14:30,6,627.3,629.15,627.3,629,76
20120901|2012-06-06 15:00,6,627.75,629.25,627.75,629.25,4
20120901|2012-06-06 15:30,6,627.15,627.25,626.8,626.8,3
20120901|2012-06-06 16:00,6,628.55,628.55,628.55,628.55,1
20120901|2012-06-06 17:00,7,631.5,632.8,628.95,628.95,10
20120901|2012-06-06 18:30,7,629.1,629.1,627.75,627.75,7
20120901|2012-06-06 19:00,7,629.1,629.5,628.9,629.4,10
20120901|2012-06-06 19:30,7,629.05,629.05,627.85,627.85,5
20120901|2012-06-06 20:00,7,627.05,628.3,626.5,628.3,20
20120901|2012-06-06 20:30,7,630.2,630.2,630.2,630.2,1
20120901|2012-06-06 21:30,7,629,629,629,629,1
20120901|2012-06-06 22:00,7,628.95,629,628.9,628.9,6
20120901|2012-06-06 22:30,7,628.9,628.95,628,628,3
20120901|2012-06-06 23:00,7,628.5,628.5,628.5,628.5,1
20120901|2012-06-06 23:30,7,628.5,630.35,628.5,629.8,15
20120901|2012-06-07 00:00,7,629.6,629.6,629.55,629.55,3
20120901|2012-06-07 00:30,7,630.2,630.9,629.65,630.9,24
20120901|2012-06-07 01:00,7,630.9,630.9,629.45,630.7,53
20120901|2012-06-07 01:30,7,630.7,630.7,629.6,630,25
20120901|2012-06-07 02:00,7,630.4,630.4,629.35,630,39
20120901|2012-06-07 02:30,7,630.7,630.7,629.4,630.1,30
20120901|2012-06-07 03:00,7,629.35,630.2,629,629.3,46
20120901|2012-06-07 03:30,7,629.3,629.65,625.95,627.25,116
20120901|2012-06-07 04:00,7,627,627.55,627,627.55,8
20120901|2012-06-07 04:30,7,627.2,628.15,626.5,627.75,33
20120901|2012-06-07 05:00,7,627.3,627.3,626.1,626.25,18
20120901|2012-06-07 05:30,7,625.85,626.45,624.15,626.45,63
20120901|2012-06-07 06:00,7,627.65,630.6,627.1,630,110
20120901|2012-06-07 06:30,7,629.85,630.3,628.95,630,61
20120901|2012-06-07 07:00,7,629.9,631.9,628.45,628.45,53
20120901|2012-06-07 07:30,7,628.9,631.4,627.95,628.55,75
20120901|2012-06-07 08:00,7,629,632.05,629,631.95,131
20120901|2012-06-07 08:30,7,631.95,632.75,627.4,627.9,119
20120901|2012-06-07 09:00,7,629.3,629.35,620,625,369
20120901|2012-06-07 09:30,7,624.95,627,624.1,627,271
20120901|2012-06-07 10:00,7,626.4,627.85,621.5,623,200
20120901|2012-06-07 10:30,7,623.85,626.9,623.4,624.45,121
20120901|2012-06-07 11:00,7,624.5,627.85,624.05,627.3,46
20120901|2012-06-07 11:30,7,626.85,627.6,624.65,625.95,104
20120901|2012-06-07 12:00,7,625,627.5,625,626.8,21
20120901|2012-06-07 12:30,7,626.05,626.7,622.65,623.05,42
20120901|2012-06-07 13:00,7,623.65,624.85,623.65,624.55,16
20120901|2012-06-07 13:30,7,624.3,625.25,624.3,625.25,10
20120901|2012-06-07 14:00,7,624.95,624.95,623.2,623.2,24
20120901|2012-06-07 14:30,7,623.15,624.15,622.8,623.6,22
20120901|2012-06-07 15:00,7,623.6,623.6,623.6,623.6,3
20120901|2012-06-07 15:30,7,623.15,623.15,623.15,623.15,3
20120901|2012-06-07 17:00,8,625.8,627.85,625.7,627.85,8
20120901|2012-06-07 17:30,8,627.95,630.35,627.95,630,9
20120901|2012-06-07 18:00,8,627.6,627.6,627.45,627.45,3
20120901|2012-06-07 18:30,8,626.75,631.05,625.5,625.5,7
20120901|2012-06-07 19:00,8,624.35,628.3,623.2,623.2,3
20120901|2012-06-07 19:30,8,624.4,624.75,623,624.75,8
20120901|2012-06-07 20:00,8,623.35,623.35,620.05,620.95,28
20120901|2012-06-07 20:30,8,622.85,622.85,622.85,622.85,1
20120901|2012-06-07 21:00,8,621.3,621.3,617.1,620.3,73
20120901|2012-06-07 21:30,8,617.55,621.3,617.55,621.3,13
20120901|2012-06-07 23:00,8,620.2,620.2,620.2,620.2,15
20120901|2012-06-07 23:30,8,621,622.05,620.2,622.05,8
20120901|2012-06-08 00:00,8,622.7,622.7,622.1,622.1,21
20120901|2012-06-08 00:30,8,620.6,620.6,617.4,617.4,25
20120901|2012-06-08 01:00,8,617,617,613,615.15,93
20120901|2012-06-08 01:30,8,613.2,613.2,610.5,612.15,29
20120901|2012-06-08 02:00,8,614.05,615.55,612.2,612.2,43
20120901|2012-06-08 02:30,8,613,614,612,614,32
20120901|2012-06-08 03:00,8,613.95,614.1,610.05,613.4,91
20120901|2012-06-08 03:30,8,613.05,614.25,610.45,612.7,58
20120901|2012-06-08 04:00,8,613.3,617.75,613.3,617.3,59
20120901|2012-06-08 04:30,8,618.25,619,616.35,616.4,52
20120901|2012-06-08 05:00,8,615.7,618,615.2,616.85,31
20120901|2012-06-08 05:30,8,615.45,616.75,615,616,16
20120901|2012-06-08 06:00,8,615.6,616.65,615.6,616.05,14
20120901|2012-06-08 06:30,8,616.8,616.9,612.5,612.75,149
20120901|2012-06-08 07:00,8,613.15,615,611.1,613.35,40
20120901|2012-06-08 07:30,8,612.15,612.85,608.8,609.05,94
20120901|2012-06-08 08:00,8,609.15,614.15,609.15,612.75,198
20120901|2012-06-08 08:30,8,613.2,613.95,612.65,613.55,26
20120901|2012-06-08 09:00,8,613.15,613.95,611.6,612.25,78
20120901|2012-06-08 09:30,8,611.55,614.95,611.1,614.85,82
20120901|2012-06-08 10:00,8,614.5,616.3,613.45,613.45,131
20120901|2012-06-08 10:30,8,613.25,614.35,613.2,613.8,41
20120901|2012-06-08 11:00,8,613.1,613.9,612.9,613,35
20120901|2012-06-08 11:30,8,613.6,613.9,611.75,611.9,137
20120901|2012-06-08 12:00,8,611.9,613.75,611.9,613.4,40
20120901|2012-06-08 12:30,8,614.55,614.9,613.55,613.55,26
20120901|2012-06-08 13:00,8,613.5,613.5,612.3,612.6,25
20120901|2012-06-08 13:30,8,614.1,614.1,613.2,613.2,11
20120901|2012-06-08 14:00,8,613.45,613.45,613.25,613.45,9
20120901|2012-06-08 14:30,8,612.35,612.95,610.75,610.95,19
20120901|2012-06-08 15:00,8,611.2,613.1,610.7,612.95,18
20120901|2012-06-08 15:30,8,613,614.65,613,614.45,20
20120901|2012-06-08 16:00,8,614.65,615.1,614.65,615.1,5
20120901|2012-06-10 17:00,11,612.5,619,612.5,619,69
20120901|2012-06-10 17:30,11,618.95,619.8,618.95,619.8,13
20120901|2012-06-10 18:00,11,620.95,622.35,616.55,617.3,23
20120901|2012-06-10 18:30,11,619.3,624,619.3,624,31
20120901|2012-06-10 19:00,11,624,626,624,626,65
20120901|2012-06-10 19:30,11,625.95,627,625.5,626.8,25
20120901|2012-06-10 20:00,11,626.7,630.75,626.7,629,53
20120901|2012-06-10 20:30,11,628.4,629.85,627.55,629.85,31
20120901|2012-06-10 21:00,11,630.35,630.4,630.35,630.4,2
20120901|2012-06-10 21:30,11,630,630.2,628.8,629.75,9
20120901|2012-06-10 22:00,11,629.6,629.6,628.85,628.9,13
20120901|2012-06-10 22:30,11,628.1,628.4,627.15,627.4,17
20120901|2012-06-10 23:00,11,627.5,627.5,625.65,625.65,21
20120901|2012-06-10 23:30,11,625.45,626.55,625.45,626.2,4
20120901|2012-06-11 00:00,11,626.9,629.05,626.8,629.05,20
20120901|2012-06-11 00:30,11,629.1,629.45,628.3,628.65,30
20120901|2012-06-11 01:00,11,628.65,628.65,628.25,628.6,22
20120901|2012-06-11 01:30,11,629,629.3,626.75,626.75,36
20120901|2012-06-11 02:00,11,625.4,626,622.5,622.55,83
20120901|2012-06-11 02:30,11,622.7,623.45,622.25,623.05,17
20120901|2012-06-11 03:00,11,623.2,624.95,623.2,624.7,35
20120901|2012-06-11 03:30,11,623.7,624.15,622.1,624,28
20120901|2012-06-11 04:00,11,624.25,624.7,622,623.6,61
20120901|2012-06-11 04:30,11,623,623.25,620.85,621.6,67
20120901|2012-06-11 05:00,11,622,622,621.3,621.45,8
20120901|2012-06-11 05:30,11,622.3,622.35,621.45,621.45,14
20120901|2012-06-11 06:00,11,620.75,621.25,620,620.7,27
20120901|2012-06-11 06:30,11,619.6,619.8,618.5,619.5,53
20120901|2012-06-11 07:00,11,619.7,621.2,619.2,621.2,36
20120901|2012-06-11 07:30,11,621.2,622.45,620.75,622,29
20120901|2012-06-11 08:00,11,622.25,625,622.25,623.6,143
20120901|2012-06-11 08:30,11,623.55,623.55,618.6,619.35,119
20120901|2012-06-11 09:00,11,619,622.6,618.9,622,107
20120901|2012-06-11 09:30,11,621.75,624.35,621.75,623.5,99
20120901|2012-06-11 10:00,11,623.3,623.5,619.8,620.9,143
20120901|2012-06-11 10:30,11,621.45,624.3,621.45,624.3,36
20120901|2012-06-11 11:00,11,624.35,624.45,623.4,623.6,18
20120901|2012-06-11 11:30,11,623.5,626.45,622.4,626.45,133
20120901|2012-06-11 12:00,11,626.25,626.45,625.35,626.45,39
20120901|2012-06-11 12:30,11,626.2,626.7,626.2,626.65,26
20120901|2012-06-11 13:00,11,626.3,626.3,624.5,625.4,42
20120901|2012-06-11 13:30,11,625.05,625.05,624,624,12
20120901|2012-06-11 14:00,11,624,624,620.75,620.9,31
20120901|2012-06-11 14:30,11,621.3,623.8,621.3,623.8,14
20120901|2012-06-11 15:00,11,622.2,623.75,622.2,622.45,17
20120901|2012-06-11 15:30,11,622,622,622,622,1
20120901|2012-06-11 16:00,11,622.55,622.55,622.55,622.55,1
20120901|2012-06-11 17:00,12,623.75,623.75,622.4,622.4,2
20120901|2012-06-11 17:30,12,622.95,622.95,620,620,8
20120901|2012-06-11 18:00,12,620,621.5,620,621.5,5
20120901|2012-06-11 18:30,12,621.6,621.8,620.2,620.2,6
20120901|2012-06-11 19:00,12,620,621.8,620,620.1,31
20120901|2012-06-11 19:30,12,620.1,621.4,620.1,620.95,9
20120901|2012-06-11 20:00,12,622.05,622.2,621,622.2,3
20120901|2012-06-11 20:30,12,622.2,622.5,622.2,622.5,4
20120901|2012-06-11 22:00,12,620.35,620.35,620,620,9
20120901|2012-06-11 22:30,12,620,620.8,620,620.8,7
20120901|2012-06-11 23:00,12,620.8,621.75,620.8,621,9
20120901|2012-06-11 23:30,12,620.95,621.75,620.95,621.75,12
20120901|2012-06-12 00:00,12,621.25,621.25,620.95,620.95,10
20120901|2012-06-12 00:30,12,621,621,620.95,620.95,2
20120901|2012-06-12 01:00,12,620.15,620.55,619.9,620.5,6
20120901|2012-06-12 01:30,12,621.65,623.15,620.15,623.15,24
20120901|2012-06-12 02:00,12,623,624.55,622.5,623,70
20120901|2012-06-12 02:30,12,624.05,624.05,619.05,619.05,51
20120901|2012-06-12 03:00,12,619,620,615.05,616,74
20120901|2012-06-12 03:30,12,616.05,618,616.05,616.9,37
20120901|2012-06-12 04:00,12,617,619.2,616.85,618.65,88
20120901|2012-06-12 04:30,12,618.5,621,617.6,621,79
20120901|2012-06-12 05:00,12,621.4,622.2,620.35,621.55,17
20120901|2012-06-12 05:30,12,621,622.15,620,620,16
20120901|2012-06-12 06:00,12,620.65,620.65,619.55,620.45,9
20120901|2012-06-12 06:30,12,619.7,619.7,619.35,619.35,2
20120901|2012-06-12 07:00,12,618.95,619,617.85,618.05,22
20120901|2012-06-12 07:30,12,617.9,622.8,617.9,622.5,100
20120901|2012-06-12 08:00,12,622.6,624.9,622.25,623,112
20120901|2012-06-12 08:30,12,622.85,623.4,619.05,619.05,131
20120901|2012-06-12 09:00,12,619,621.4,617.2,621,202
20120901|2012-06-12 09:30,12,620.15,620.75,617.85,620.5,131
20120901|2012-06-12 10:00,12,620.35,623.9,620.35,623.65,42
20120901|2012-06-12 10:30,12,623.6,625.15,623.25,623.65,108
20120901|2012-06-12 11:00,12,623.6,623.65,622.65,623.1,15
20120901|2012-06-12 11:30,12,623.6,624.5,623.2,623.2,115
20120901|2012-06-12 12:00,12,624,626.25,623.9,625,58
20120901|2012-06-12 12:30,12,625,625,623.45,624.3,18
20120901|2012-06-12 13:00,12,624.35,624.35,622.05,622.05,16
20120901|2012-06-12 13:30,12,622.05,625.2,622.05,625.15,14
20120901|2012-06-12 14:00,12,624.8,625.45,624.8,624.9,4
20120901|2012-06-12 14:30,12,624.8,626.9,624.8,626.3,11
20120901|2012-06-12 15:30,12,625.05,625.05,625.05,625.05,1
20120901|2012-06-12 17:30,13,625.05,625.1,625,625,11
20120901|2012-06-12 18:00,13,624.05,624.05,623.65,623.65,4
20120901|2012-06-12 18:30,13,624.9,624.9,624.25,624.25,3
20120901|2012-06-12 19:00,13,623.1,625.3,622.95,623.2,6
20120901|2012-06-12 19:30,13,623.65,623.65,622.7,622.7,3
20120901|2012-06-12 21:00,13,622.55,622.55,622.55,622.55,1
20120901|2012-06-12 22:00,13,623.1,623.15,623.1,623.15,3
20120901|2012-06-12 22:30,13,623.05,623.05,620.75,621.05,31
20120901|2012-06-12 23:00,13,620.75,622.25,620.75,621.5,4
20120901|2012-06-12 23:30,13,621.55,621.55,621.55,621.55,1
20120901|2012-06-13 00:00,13,622.45,622.45,622.45,622.45,1
20120901|2012-06-13 01:00,13,622.5,622.9,620.85,620.85,7
20120901|2012-06-13 01:30,13,622,622.45,621.8,621.9,11
20120901|2012-06-13 02:00,13,621.1,622.8,620.5,622,32
20120901|2012-06-13 02:30,13,621.15,625.65,621.15,624.5,23
20120901|2012-06-13 03:00,13,624.2,624.2,622.5,623.35,22
20120901|2012-06-13 03:30,13,621.85,622.05,620.5,621.05,42
20120901|2012-06-13 04:00,13,621.35,621.45,620.85,621.4,13
20120901|2012-06-13 04:30,13,621.65,622.65,620.5,621.9,19
20120901|2012-06-13 05:00,13,621.8,622.5,621.6,622.45,12
20120901|2012-06-13 05:30,13,621.35,621.35,620,620,25
20120901|2012-06-13 06:00,13,620.15,620.15,618.75,618.9,17
20120901|2012-06-13 06:30,13,619.35,623,618.75,622.85,42
20120901|2012-06-13 07:00,13,622,622,619,619,23
20120901|2012-06-13 07:30,13,620,627.95,620,625.4,265
20120901|2012-06-13 08:00,13,625.1,627.45,623.1,626.5,108
20120901|2012-06-13 08:30,13,626,626,620,621.35,114
20120901|2012-06-13 09:00,13,621.95,624.3,621,624,82
20120901|2012-06-13 09:30,13,624.25,627.3,623.7,627.05,140
20120901|2012-06-13 10:00,13,627.35,627.95,626.05,626.35,93
20120901|2012-06-13 10:30,13,626.35,629,625.35,625.35,89
20120901|2012-06-13 11:00,13,626,626,618,619.95,191
20120901|2012-06-13 11:30,13,620.35,623.5,620.15,623.15,78
20120901|2012-06-13 12:00,13,622.8,623.5,621.95,621.95,25
20120901|2012-06-13 12:30,13,622.65,623.65,620.75,620.85,20
20120901|2012-06-13 13:00,13,621.25,621.25,619.95,620.1,15
20120901|2012-06-13 13:30,13,620.4,620.4,619,619.05,12
20120901|2012-06-13 14:00,13,619.45,619.45,618.55,618.55,25
20120901|2012-06-13 14:30,13,619,619,617.85,617.85,14
20120901|2012-06-13 15:00,13,618.4,618.5,618.35,618.5,6
20120901|2012-06-13 15:30,13,620.5,620.5,618.8,618.8,4
20120901|2012-06-13 16:00,13,618.95,618.95,618.95,618.95,1
20120901|2012-06-13 17:00,14,618.05,618.05,618.05,618.05,1
20120901|2012-06-13 18:00,14,618.2,618.2,618.2,618.2,2
20120901|2012-06-13 19:00,14,618.95,620.4,618.1,618.15,15
20120901|2012-06-13 19:30,14,618.55,620.15,618.55,620.15,11
20120901|2012-06-13 20:00,14,620.2,620.25,620.15,620.15,4
20120901|2012-06-13 20:30,14,620.3,620.4,619.7,619.75,5
20120901|2012-06-13 21:00,14,620,620,620,620,2
20120901|2012-06-13 22:00,14,620,622.75,620,622.75,20
20120901|2012-06-13 22:30,14,622.8,622.8,622.8,622.8,1
20120901|2012-06-13 23:00,14,622.95,625,622.95,624.35,27
20120901|2012-06-13 23:30,14,624.1,624.95,624.05,624.95,6
20120901|2012-06-14 00:00,14,625,625.5,624.25,624.25,11
20120901|2012-06-14 01:00,14,623.65,623.65,623.65,623.65,1
20120901|2012-06-14 01:30,14,622.1,622.75,620.95,622.6,13
20120901|2012-06-14 02:00,14,623.55,625.5,623.35,624.2,54
20120901|2012-06-14 02:30,14,624,625.35,623.75,623.75,12
20120901|2012-06-14 03:00,14,623.7,623.7,623.7,623.7,1
20120901|2012-06-14 03:30,14,623.85,624,621,622,41
20120901|2012-06-14 04:00,14,621.6,623.15,621.6,623.15,56
20120901|2012-06-14 04:30,14,622.15,622.15,620.15,621.1,23
20120901|2012-06-14 05:00,14,620.85,622.8,620.75,622.8,47
20120901|2012-06-14 05:30,14,622.4,623.1,620.7,622.05,17
20120901|2012-06-14 06:00,14,622.15,624.4,622,623.75,43
20120901|2012-06-14 06:30,14,623.8,624.15,623,624.1,42
20120901|2012-06-14 07:00,14,624.4,624.45,623,623.85,16
20120901|2012-06-14 07:30,14,624.85,626.45,624.15,625.55,72
20120901|2012-06-14 08:00,14,625.05,626,623.35,624,61
20120901|2012-06-14 08:30,14,624.1,624.1,617.8,622.75,238
20120901|2012-06-14 09:00,14,623,626.6,622.55,626.15,113
20120901|2012-06-14 09:30,14,625.6,630.8,623.55,629.8,273
20120901|2012-06-14 10:00,14,629.8,639.95,628.3,635.5,620
20120901|2012-06-14 10:30,14,635.95,636.25,632,633.5,228
20120901|2012-06-14 11:00,14,633.5,633.5,630,630,155
20120901|2012-06-14 11:30,14,631,635.25,631,634.8,48
20120901|2012-06-14 12:00,14,633.8,634.75,631.7,632.35,39
20120901|2012-06-14 12:30,14,633.25,635.25,633.25,635.25,24
20120901|2012-06-14 13:00,14,634.7,634.7,634,634,12
20120901|2012-06-14 13:30,14,634.1,635.5,634.05,635.5,7
20120901|2012-06-14 14:00,14,635.2,636.5,634.5,634.5,57
20120901|2012-06-14 14:30,14,634.9,635.75,634.15,635.7,18
20120901|2012-06-14 15:00,14,635,635.55,635,635.55,4
20120901|2012-06-14 15:30,14,635.55,635.55,635.55,635.55,1
20120901|2012-06-14 17:00,15,635.6,638.5,635.6,637.1,11
20120901|2012-06-14 17:30,15,638.2,640,637.8,639.35,17
20120901|2012-06-14 18:00,15,638.3,639.4,638.2,639.4,7
20120901|2012-06-14 18:30,15,638.35,639.6,638.35,638.65,11
20120901|2012-06-14 19:00,15,639.8,640,639.8,640,15
20120901|2012-06-14 19:30,15,639.55,640,639.2,640,15
20120901|2012-06-14 20:00,15,639.95,640.35,639.65,640.35,21
20120901|2012-06-14 20:30,15,639.95,640.5,639.95,640,8
20120901|2012-06-14 21:00,15,640.15,640.95,639.7,640.95,10
20120901|2012-06-14 21:30,15,639.6,639.6,639.6,639.6,1
20120901|2012-06-14 22:00,15,639.5,639.5,639.5,639.5,1
20120901|2012-06-14 22:30,15,638.85,638.9,638.85,638.9,3
20120901|2012-06-14 23:00,15,638.85,638.85,638.45,638.45,4
20120901|2012-06-14 23:30,15,640.1,640.55,639.5,640.55,6
20120901|2012-06-15 00:00,15,641.35,641.9,640.35,640.35,17
20120901|2012-06-15 00:30,15,639.8,640.25,639,640.25,32
20120901|2012-06-15 01:00,15,640.3,641.3,640.3,641.3,14
20120901|2012-06-15 01:30,15,641.3,641.85,638,638,61
20120901|2012-06-15 02:00,15,638,641.45,638,640.95,71
20120901|2012-06-15 02:30,15,640.9,640.9,636.35,636.7,85
20120901|2012-06-15 03:00,15,636.7,637.4,636.3,637.4,31
20120901|2012-06-15 03:30,15,636.85,637.95,635.5,636,43
20120901|2012-06-15 04:00,15,635.75,635.75,633,634.9,68
20120901|2012-06-15 04:30,15,634.8,635.5,634.1,634.7,29
20120901|2012-06-15 05:00,15,634.4,636.45,634.35,636.4,26
20120901|2012-06-15 05:30,15,636.15,637.95,636.15,636.55,33
20120901|2012-06-15 06:00,15,636.05,636.45,634.7,634.8,74
20120901|2012-06-15 06:30,15,635.75,636.5,633.1,633.3,22
20120901|2012-06-15 07:00,15,633.8,637.5,632.15,637.5,72
20120901|2012-06-15 07:30,15,636.85,638,632.95,633.7,93
20120901|2012-06-15 08:00,15,634.3,634.9,632.2,634.35,99
20120901|2012-06-15 08:30,15,634.6,634.6,632.25,633.4,88
20120901|2012-06-15 09:00,15,633.8,636,633.8,635.75,92
20120901|2012-06-15 09:30,15,635.95,636.9,633.45,633.5,149
20120901|2012-06-15 10:00,15,633.2,633.2,631.05,631.05,103
20120901|2012-06-15 10:30,15,631.65,633,629.5,629.6,120
20120901|2012-06-15 11:00,15,630.1,630.45,624.4,627.9,159
20120901|2012-06-15 11:30,15,628,630.7,627.75,630.7,88
20120901|2012-06-15 12:00,15,630.7,632.3,630.3,631.5,56
20120901|2012-06-15 12:30,15,632,632,630.45,630.7,66
20120901|2012-06-15 13:00,15,630.7,630.7,628.35,629,18
20120901|2012-06-15 13:30,15,629.05,629.05,625.55,625.7,25
20120901|2012-06-15 14:00,15,625,625.85,624.05,625.2,10
20120901|2012-06-15 14:30,15,626.5,628.2,625,628.2,43
20120901|2012-06-15 15:00,15,626.6,626.6,626.6,626.6,1
20120901|2012-06-15 15:30,15,626.4,626.4,626.4,626.4,1
20120901|2012-06-17 17:00,18,625,631.5,625,630.35,41
20120901|2012-06-17 17:30,18,630.35,630.5,630.3,630.35,11
20120901|2012-06-17 18:00,18,630,630.4,629,629.9,103
20120901|2012-06-17 18:30,18,629.75,630.8,629.7,630.8,36
20120901|2012-06-17 19:00,18,630.8,635.8,630.8,635.8,32
20120901|2012-06-17 19:30,18,635.5,636.5,635.5,636.5,13
20120901|2012-06-17 20:00,18,636.1,636.1,635.15,635.15,5
20120901|2012-06-17 20:30,18,634.35,634.35,634.35,634.35,1
20120901|2012-06-17 21:30,18,635,635.4,634.8,635,26
20120901|2012-06-17 22:00,18,635.45,635.5,635.45,635.5,11
20120901|2012-06-17 22:30,18,634.95,635.4,634.95,635.4,2
20120901|2012-06-18 00:00,18,632.15,632.15,631.8,631.8,3
20120901|2012-06-18 00:30,18,632.15,632.15,629.1,631.7,22
20120901|2012-06-18 01:00,18,632,632,632,632,1
20120901|2012-06-18 01:30,18,633.1,633.1,631.35,631.35,4
20120901|2012-06-18 02:00,18,631.9,632.3,629,629.55,32
20120901|2012-06-18 02:30,18,630.15,632,630.1,632,21
20120901|2012-06-18 03:00,18,632.3,632.35,627.15,627.55,55
20120901|2012-06-18 03:30,18,627.6,628.5,626.7,628,85
20120901|2012-06-18 04:00,18,628,629.65,627.7,629.05,45
20120901|2012-06-18 04:30,18,630.55,631.35,630,630.75,74
20120901|2012-06-18 05:00,18,631.35,632.1,630,630.7,29
20120901|2012-06-18 05:30,18,629.5,629.5,628.1,628.95,11
20120901|2012-06-18 06:00,18,628.6,629.7,627.9,629.2,42
20120901|2012-06-18 06:30,18,630.3,631.3,629.05,631.3,46
20120901|2012-06-18 07:00,18,630.4,631.35,627.15,627.45,64
20120901|2012-06-18 07:30,18,627.75,629.3,627.65,628.4,44
20120901|2012-06-18 08:00,18,628.15,631.5,627.95,631,82
20120901|2012-06-18 08:30,18,630.55,631.5,629.95,631.05,86
20120901|2012-06-18 09:00,18,630.95,632.55,629.95,632.3,75
20120901|2012-06-18 09:30,18,632.2,633.2,630.65,630.8,86
20120901|2012-06-18 10:00,18,630.95,632.85,630.3,632.1,36
20120901|2012-06-18 10:30,18,632.85,633.5,631.75,633.3,34
20120901|2012-06-18 11:00,18,634,634.95,634,634,59
20120901|2012-06-18 11:30,18,634.35,634.95,632.2,633.6,100
20120901|2012-06-18 12:00,18,633.9,634.2,632.25,633.1,34
20120901|2012-06-18 12:30,18,632.85,633.05,631.75,632.85,51
20120901|2012-06-18 13:00,18,632.45,633.3,631.85,632.65,34
20120901|2012-06-18 13:30,18,632.6,633.2,632.55,633.2,6
20120901|2012-06-18 14:00,18,633,633.25,633,633.25,3
20120901|2012-06-18 14:30,18,632.6,633.8,632.6,632.85,15
20120901|2012-06-18 15:00,18,632.9,634.85,632.9,634.65,10
20120901|2012-06-18 16:00,18,633.05,633.05,630.15,630.15,5
20120901|2012-06-18 17:30,19,633,633.15,633,633.15,3
20120901|2012-06-18 18:00,19,633.15,633.15,633.15,633.15,1
20120901|2012-06-18 18:30,19,633.7,633.7,633,633,3
20120901|2012-06-18 19:00,19,632.75,634.25,632.75,634.25,3
20120901|2012-06-18 19:30,19,633.05,633.05,633.05,633.05,1
20120901|2012-06-18 20:00,19,633.4,634.6,633.35,634.6,4
20120901|2012-06-18 20:30,19,634.55,634.55,634.55,634.55,2
20120901|2012-06-18 22:30,19,633.6,633.6,633.6,633.6,1
20120901|2012-06-18 23:00,19,634.45,634.45,634.45,634.45,2
20120901|2012-06-18 23:30,19,634.05,634.4,633.15,633.15,20
20120901|2012-06-19 00:00,19,634.4,634.75,634.4,634.75,2
20120901|2012-06-19 00:30,19,633.2,634,633.2,634,3
20120901|2012-06-19 01:00,19,634.05,634.45,633.05,633.45,40
20120901|2012-06-19 01:30,19,633.45,634.1,632.7,632.7,41
20120901|2012-06-19 02:00,19,632.5,635.2,631.05,631.05,170
20120901|2012-06-19 02:30,19,631.6,632.1,628.75,629.2,62
20120901|2012-06-19 03:00,19,629.5,630.1,627.85,630.1,50
20120901|2012-06-19 03:30,19,630.1,630.95,630,630.55,35
20120901|2012-06-19 04:00,19,629.5,631.5,629.4,630.3,50
20120901|2012-06-19 04:30,19,630.05,633.45,629.85,632.45,84
20120901|2012-06-19 05:00,19,632.95,632.95,632.45,632.75,33
20120901|2012-06-19 05:30,19,632.15,632.15,630.9,631.05,12
20120901|2012-06-19 06:00,19,632.15,633.1,632.15,632.85,11
20120901|2012-06-19 06:30,19,633.3,633.75,633,633.6,8
20120901|2012-06-19 07:00,19,633.9,634.5,632.7,634.5,40
20120901|2012-06-19 07:30,19,634.3,634.3,632.35,633.25,26
20120901|2012-06-19 08:00,19,633.4,634.65,632.7,634,138
20120901|2012-06-19 08:30,19,634.35,635.9,625.4,629.85,420
20120901|2012-06-19 09:00,19,629.95,632.05,629.9,631.4,56
20120901|2012-06-19 09:30,19,631.35,631.75,628.85,630.55,133
20120901|2012-06-19 10:00,19,630.55,632.4,627.25,627.25,99
20120901|2012-06-19 10:30,19,627.05,628.15,626.15,626.75,75
20120901|2012-06-19 11:00,19,627.2,628.8,626.6,628.8,134
20120901|2012-06-19 11:30,19,628.5,630.2,628.5,629.2,88
20120901|2012-06-19 12:00,19,629.3,631.6,629.25,631.45,90
20120901|2012-06-19 12:30,19,631.2,632.35,631.15,632.25,45
20120901|2012-06-19 13:00,19,631.9,631.9,630.75,630.75,9
20120901|2012-06-19 13:30,19,630.25,630.9,629.6,630.65,8
20120901|2012-06-19 14:00,19,630.6,630.85,630.55,630.85,5
20120901|2012-06-19 14:30,19,630.8,631.35,629.9,630.4,15
20120901|2012-06-19 15:00,19,630.2,630.4,630.2,630.4,5
20120901|2012-06-19 15:30,19,628.25,629.35,628.2,629.35,5
20120901|2012-06-19 17:00,20,629.4,629.4,629.4,629.4,1
20120901|2012-06-19 17:30,20,630,630,629.4,629.4,2
20120901|2012-06-19 18:00,20,629.7,630.45,629.7,630.4,16
20120901|2012-06-19 18:30,20,631.55,631.6,630.4,630.4,9
20120901|2012-06-19 19:00,20,630.1,630.1,629.95,630,6
20120901|2012-06-19 19:30,20,629.75,629.75,629.5,629.5,2
20120901|2012-06-19 20:00,20,629.65,629.65,629,629.65,9
20120901|2012-06-19 21:00,20,629.45,629.45,629.45,629.45,1
20120901|2012-06-19 21:30,20,629.45,629.45,629.45,629.45,1
20120901|2012-06-19 22:00,20,629.45,629.45,629.45,629.45,1
20120901|2012-06-19 22:30,20,629,629,629,629,1
20120901|2012-06-19 23:00,20,629.45,629.95,629.45,629.95,10
20120901|2012-06-19 23:30,20,629.9,631.6,629.9,631.6,31
20120901|2012-06-20 00:00,20,631.6,631.7,631,631.7,8
20120901|2012-06-20 00:30,20,631.45,631.6,630,630,41
20120901|2012-06-20 01:00,20,629,629.6,628.6,629,16
20120901|2012-06-20 01:30,20,629.5,629.5,627.45,627.95,27
20120901|2012-06-20 02:00,20,628.2,628.25,626.6,626.6,17
20120901|2012-06-20 02:30,20,626.45,626.55,625.7,625.7,12
20120901|2012-06-20 03:00,20,626.35,629.45,626.35,627.5,92
20120901|2012-06-20 03:30,20,627.7,628.7,626.4,628.15,91
20120901|2012-06-20 04:00,20,628.15,629.3,627.9,627.9,29
20120901|2012-06-20 04:30,20,628.4,628.75,627.65,628.75,10
20120901|2012-06-20 05:00,20,629.05,629.05,626.8,626.8,51
20120901|2012-06-20 05:30,20,627.2,627.2,625.3,625.95,47
20120901|2012-06-20 06:00,20,625.75,626,624.65,625.9,41
20120901|2012-06-20 06:30,20,626.2,626.9,625.45,626.5,33
20120901|2012-06-20 07:00,20,626.8,626.8,621.6,622.5,232
20120901|2012-06-20 07:30,20,622.6,625,621.3,623.7,143
20120901|2012-06-20 08:00,20,623.55,625.65,623.25,625.4,184
20120901|2012-06-20 08:30,20,625.35,626.7,622.45,623.8,163
20120901|2012-06-20 09:00,20,623.55,623.55,616.3,619,473
20120901|2012-06-20 09:30,20,618.95,621.1,618.75,620.3,125
20120901|2012-06-20 10:00,20,619.75,622.4,619.75,622.15,119
20120901|2012-06-20 10:30,20,622.45,622.5,620,620.8,73
20120901|2012-06-20 11:00,20,620.25,621.65,619.6,620.7,77
20120901|2012-06-20 11:30,20,621.45,621.55,614.7,618.7,486
20120901|2012-06-20 12:00,20,618.35,632,618.35,624.05,518
20120901|2012-06-20 12:30,20,625.3,625.45,622.65,623.1,60
20120901|2012-06-20 13:00,20,623.4,624.5,621.75,622.5,98
20120901|2012-06-20 13:30,20,623.5,625.35,621.5,622.1,59
20120901|2012-06-20 14:00,20,622,622,618.9,620.4,45
20120901|2012-06-20 14:30,20,620.6,622.5,620.5,620.55,38
20120901|2012-06-20 15:00,20,621.05,621.15,620.3,620.3,12
20120901|2012-06-20 15:30,20,619.85,620,619.85,620,4
20120901|2012-06-20 16:00,20,620,620,620,620,2
20120901|2012-06-20 17:00,21,618.15,618.15,618.15,618.15,3
20120901|2012-06-20 18:00,21,619.8,620.8,619.8,620.8,10
20120901|2012-06-20 18:30,21,619.2,619.5,618.9,619.5,10
20120901|2012-06-20 19:00,21,619.5,619.5,618.05,618.75,13
20120901|2012-06-20 19:30,21,617.8,617.8,616.85,616.9,16
20120901|2012-06-20 20:00,21,616.95,619.65,616.2,619.5,31
20120901|2012-06-20 20:30,21,619.55,619.55,618.1,618.1,8
20120901|2012-06-20 21:00,21,617.8,617.8,617.05,617.15,8
20120901|2012-06-20 21:30,21,618.35,619.45,618.35,619.45,7
20120901|2012-06-20 22:00,21,618.5,618.5,618.15,618.15,7
20120901|2012-06-20 22:30,21,618.8,618.8,618.5,618.5,5
20120901|2012-06-20 23:00,21,618.3,618.3,617.85,618,15
20120901|2012-06-20 23:30,21,618,618.35,617.9,617.95,25
20120901|2012-06-21 00:00,21,617.65,617.65,616.5,617.65,12
20120901|2012-06-21 00:30,21,617.8,617.8,617.8,617.8,1
20120901|2012-06-21 01:00,21,618.3,618.3,616.4,616.9,45
20120901|2012-06-21 01:30,21,617.15,617.45,616.1,616.85,12
20120901|2012-06-21 02:00,21,616.8,617.5,615.45,615.45,50
20120901|2012-06-21 02:30,21,615.35,616,614.5,615.7,117
20120901|2012-06-21 03:00,21,615,616.1,614.75,615.8,45
20120901|2012-06-21 03:30,21,615.85,618,615.2,617.6,53
20120901|2012-06-21 04:00,21,617.55,618.4,616.7,618.4,30
20120901|2012-06-21 04:30,21,618.7,619,617,617,18
20120901|2012-06-21 05:00,21,617.35,618.2,616.85,618.2,64
20120901|2012-06-21 05:30,21,618.2,618.55,617.15,617.85,50
20120901|2012-06-21 06:00,21,617.3,620.5,617.15,619.9,81
20120901|2012-06-21 06:30,21,620.5,620.8,617.15,617.95,44
20120901|2012-06-21 07:00,21,617.95,618.8,614.4,615,118
20120901|2012-06-21 07:30,21,614.85,617.05,614.85,615.25,200
20120901|2012-06-21 08:00,21,615.45,618.15,615.15,616.7,220
20120901|2012-06-21 08:30,21,617.25,619,614.35,615,215
20120901|2012-06-21 09:00,21,615.05,615.3,612.4,613.25,226
20120901|2012-06-21 09:30,21,613.3,614.65,612.9,613.55,96
20120901|2012-06-21 10:00,21,612.7,612.8,606,606.5,447
20120901|2012-06-21 10:30,21,606.45,609.75,606.05,609.55,387
20120901|2012-06-21 11:00,21,609.45,610.3,609,609.2,105
20120901|2012-06-21 11:30,21,609.2,610.45,608.3,608.8,159
20120901|2012-06-21 12:00,21,608.35,609.3,607.25,608.45,153
20120901|2012-06-21 12:30,21,608.7,608.7,607.05,608.2,52
20120901|2012-06-21 13:00,21,607.4,608.25,607.25,608.25,52
20120901|2012-06-21 13:30,21,608.15,609.3,608,608.35,53
20120901|2012-06-21 14:00,21,608.25,609.65,607.25,609.3,41
20120901|2012-06-21 14:30,21,608.4,608.8,607.5,608.05,29
20120901|2012-06-21 15:00,21,609.45,609.55,608.5,608.5,14
20120901|2012-06-21 15:30,21,608.5,608.5,608.5,608.5,1
20120901|2012-06-21 17:00,22,608.25,608.55,608.25,608.55,2
20120901|2012-06-21 18:00,22,608.65,608.65,608.65,608.65,1
20120901|2012-06-21 18:30,22,610.05,610.25,609,609,17
20120901|2012-06-21 19:00,22,609,609,606.7,606.7,18
20120901|2012-06-21 19:30,22,607.6,608.8,607.05,607.05,34
20120901|2012-06-21 20:00,22,607.45,607.45,606.5,606.5,3
20120901|2012-06-21 20:30,22,605.8,607,605.8,605.8,46
20120901|2012-06-21 21:00,22,606.25,607,606.25,606.8,28
20120901|2012-06-21 21:30,22,606.35,606.35,606.25,606.25,2
20120901|2012-06-21 22:00,22,606.75,607.15,606.75,607.05,9
20120901|2012-06-21 22:30,22,607.75,608.55,607.7,608.55,32
20120901|2012-06-21 23:00,22,608.5,609.15,608.05,609.05,16
20120901|2012-06-21 23:30,22,608.35,608.35,607.55,607.55,16
20120901|2012-06-22 00:00,22,607.05,607.05,607,607.05,21
20120901|2012-06-22 00:30,22,607.1,607.25,607,607.1,29
20120901|2012-06-22 01:00,22,607.45,607.45,605.95,606.7,29
20120901|2012-06-22 01:30,22,606.25,606.25,605.6,605.95,48
20120901|2012-06-22 02:00,22,606,607.7,605.6,607.7,86
20120901|2012-06-22 02:30,22,607.2,607.9,606.6,607.6,47
20120901|2012-06-22 03:00,22,607.6,608.6,607.2,608,39
20120901|2012-06-22 03:30,22,607.65,610.75,607.25,610.45,72
20120901|2012-06-22 04:00,22,611.2,612.4,609.4,609.4,48
20120901|2012-06-22 04:30,22,609.65,609.8,609.4,609.5,73
20120901|2012-06-22 05:00,22,609.5,609.5,608.45,609.1,60
20120901|2012-06-22 05:30,22,609.25,609.25,608.35,608.35,7
20120901|2012-06-22 06:00,22,608.5,609.25,606.7,606.85,80
20120901|2012-06-22 06:30,22,606.95,608.25,606.95,607.45,23
20120901|2012-06-22 07:00,22,608,608.75,606.75,607.9,44
20120901|2012-06-22 07:30,22,607.9,607.95,606.75,606.8,116
20120901|2012-06-22 08:00,22,607.05,609.15,607.05,608.55,209
20120901|2012-06-22 08:30,22,608.15,609.7,606.75,609.1,177
20120901|2012-06-22 09:00,22,609.55,609.95,607.4,608.25,140
20120901|2012-06-22 09:30,22,608.25,608.25,605.5,606.7,111
20120901|2012-06-22 10:00,22,606.55,608.55,606.55,608.05,121
20120901|2012-06-22 10:30,22,608.2,609.95,608.1,608.65,125
20120901|2012-06-22 11:00,22,608.75,609.7,608.65,609.25,35
20120901|2012-06-22 11:30,22,609.2,609.5,606.45,607.5,132
20120901|2012-06-22 12:00,22,607.05,607.45,605.7,606.6,36
20120901|2012-06-22 12:30,22,606.7,607.7,606.7,607.7,19
20120901|2012-06-22 13:00,22,607.85,608.7,607.6,607.6,15
20120901|2012-06-22 13:30,22,607.8,609.75,607.8,609.5,35
20120901|2012-06-22 14:00,22,609.75,609.75,608.25,608.8,10
20120901|2012-06-22 14:30,22,609.3,610.5,609.3,610.15,16
20120901|2012-06-24 17:00,25,608.5,609,608.5,609,7
20120901|2012-06-24 18:00,25,609.75,609.75,609.75,609.75,1
20120901|2012-06-24 18:30,25,608.8,609.25,608.6,609.25,7
20120901|2012-06-24 19:00,25,609.25,609.6,608.7,609.6,14
20120901|2012-06-24 19:30,25,609.3,609.75,609.25,609.25,4
20120901|2012-06-24 20:00,25,610,611.4,609.8,610.6,23
20120901|2012-06-24 20:30,25,611.5,611.6,611.5,611.6,2
20120901|2012-06-24 21:00,25,611.1,611.1,610.6,610.6,6
20120901|2012-06-24 21:30,25,610.2,610.2,610,610,15
20120901|2012-06-24 22:00,25,610,610.5,610,610.5,5
20120901|2012-06-24 22:30,25,610.65,610.65,610.65,610.65,1
20120901|2012-06-25 00:00,25,611.25,611.3,610.8,611.3,7
20120901|2012-06-25 00:30,25,611.1,611.95,611.1,611.9,7
20120901|2012-06-25 01:00,25,611.5,611.95,611.05,611.95,8
20120901|2012-06-25 01:30,25,610.75,611.4,610.3,611.25,34
20120901|2012-06-25 02:00,25,610.85,611.4,610.4,611.35,25
20120901|2012-06-25 02:30,25,611.35,612.35,609.95,609.95,39
20120901|2012-06-25 03:00,25,610.15,610.95,609,610.45,79
20120901|2012-06-25 03:30,25,610.55,610.8,609.4,609.4,36
20120901|2012-06-25 04:00,25,609.75,610,609,609.1,39
20120901|2012-06-25 04:30,25,609.5,609.65,609,609.5,12
20120901|2012-06-25 05:00,25,609.5,609.5,608,608.75,37
20120901|2012-06-25 05:30,25,608.8,609.75,608.25,608.25,25
20120901|2012-06-25 06:00,25,608.3,609.3,608.3,609.3,13
20120901|2012-06-25 06:30,25,609.05,609.05,608.6,608.95,7
20120901|2012-06-25 07:00,25,608.95,609,608.5,608.6,34
20120901|2012-06-25 07:30,25,608.65,608.65,606.2,607.3,96
20120901|2012-06-25 08:00,25,606.95,607.45,606.25,606.65,149
20120901|2012-06-25 08:30,25,606.35,606.9,604.35,606.25,135
20120901|2012-06-25 09:00,25,606,608.2,605.9,606.5,96
20120901|2012-06-25 09:30,25,606.45,606.8,604.8,605.1,93
20120901|2012-06-25 10:00,25,605.15,606.8,604.25,606.3,86
20120901|2012-06-25 10:30,25,606.65,608.6,605.75,608.3,105
20120901|2012-06-25 11:00,25,608.25,608.9,607.2,608.2,68
20120901|2012-06-25 11:30,25,608.05,608.05,606.35,606.35,86
20120901|2012-06-25 12:00,25,606.5,607.5,606.15,606.3,55
20120901|2012-06-25 12:30,25,605.85,607.3,605.85,607.25,47
20120901|2012-06-25 13:00,25,607.2,608,606.65,607.95,38
20120901|2012-06-25 13:30,25,607.7,607.7,607.2,607.25,9
20120901|2012-06-25 14:00,25,606.75,607,606.45,606.8,10
20120901|2012-06-25 14:30,25,607.1,607.95,606.85,607.95,34
20120901|2012-06-25 15:00,25,607.05,607.55,606.95,607.25,7
20120901|2012-06-25 15:30,25,607.6,607.6,607.35,607.35,3
20120901|2012-06-25 18:30,26,607.3,607.35,607.3,607.35,4
20120901|2012-06-25 19:00,26,607.4,607.5,607.2,607.45,24
20120901|2012-06-25 20:00,26,606.3,607.05,606.1,607,16
20120901|2012-06-25 20:30,26,606.95,606.95,606.9,606.9,2
20120901|2012-06-25 21:00,26,606.6,606.6,606.6,606.6,1
20120901|2012-06-25 22:30,26,606.65,606.75,605.8,605.8,7
20120901|2012-06-25 23:00,26,605.75,606,605.75,606,3
20120901|2012-06-25 23:30,26,606,606,605.55,605.55,5
20120901|2012-06-26 00:00,26,605.5,605.65,605,605.65,25
20120901|2012-06-26 00:30,26,605.95,606.45,605.5,605.5,22
20120901|2012-06-26 01:00,26,605.85,606.05,605.05,605.05,8
20120901|2012-06-26 01:30,26,605.05,605.05,604.4,604.5,23
20120901|2012-06-26 02:00,26,604.45,604.85,604.05,604.85,66
20120901|2012-06-26 02:30,26,605.75,606,605.45,605.95,19
20120901|2012-06-26 03:00,26,606.05,607,606.05,606.1,17
20120901|2012-06-26 03:30,26,606.25,606.25,604.05,605.05,22
20120901|2012-06-26 04:00,26,605,605,603.65,603.85,32
20120901|2012-06-26 04:30,26,604,604.35,602.2,603.25,48
20120901|2012-06-26 05:00,26,603.1,603.65,603.1,603.65,2
20120901|2012-06-26 05:30,26,603.45,603.45,602.6,603,12
20120901|2012-06-26 06:00,26,603.15,604.3,603.15,603.7,22
20120901|2012-06-26 06:30,26,603.55,603.55,602.05,602.9,42
20120901|2012-06-26 07:00,26,603.15,603.85,600.5,601.5,115
20120901|2012-06-26 07:30,26,601.5,602.6,600.9,601.45,82
20120901|2012-06-26 08:00,26,601.55,602.3,600.95,601.9,124
20120901|2012-06-26 08:30,26,601.8,602.15,600.9,601.25,117
20120901|2012-06-26 09:00,26,601.35,601.75,598.05,599.6,172
20120901|2012-06-26 09:30,26,599.65,599.65,595.5,596.5,433
20120901|2012-06-26 10:00,26,597,597.5,595.55,596,209
20120901|2012-06-26 10:30,26,596.45,598,595.65,597.8,283
20120901|2012-06-26 11:00,26,597.75,598.05,596.6,596.6,48
20120901|2012-06-26 11:30,26,596.75,597.3,592.05,593.1,408
20120901|2012-06-26 12:00,26,592.85,594.8,591.3,593.85,184
20120901|2012-06-26 12:30,26,594.1,595.1,593.5,594.3,109
20120901|2012-06-26 13:00,26,594.25,595.15,593.15,594.75,57
20120901|2012-06-26 13:30,26,594.75,595.1,593.85,594.9,30
20120901|2012-06-26 14:00,26,595,596.05,595,596.05,36
20120901|2012-06-26 14:30,26,596.3,596.3,595.2,596.1,15
20120901|2012-06-26 15:00,26,596.25,596.5,596.25,596.5,7
20120901|2012-06-26 16:00,26,596.5,596.5,596.5,596.5,9
20120901|2012-06-26 17:00,27,596.7,596.7,596.5,596.5,4
20120901|2012-06-26 19:00,27,594.8,595.4,594.8,594.8,3
20120901|2012-06-26 19:30,27,594.8,595.05,594.8,595.05,4
20120901|2012-06-26 20:00,27,595.75,596.6,595.45,595.45,12
20120901|2012-06-26 20:30,27,595.5,595.5,595.5,595.5,2
20120901|2012-06-26 21:00,27,595.2,595.6,595.2,595.6,3
20120901|2012-06-26 21:30,27,595.1,595.45,595.05,595.45,3
20120901|2012-06-26 22:00,27,595.2,595.35,595.2,595.35,5
20120901|2012-06-26 22:30,27,595.45,595.45,595.45,595.45,1
20120901|2012-06-26 23:00,27,595.3,595.3,594.5,594.85,4
20120901|2012-06-26 23:30,27,595,595,593.6,593.6,10
20120901|2012-06-27 00:00,27,593.6,594.3,593.6,593.85,17
20120901|2012-06-27 00:30,27,593.95,594,593.9,593.95,30
20120901|2012-06-27 01:00,27,594.05,594.1,591.2,592.75,75
20120901|2012-06-27 01:30,27,592.3,592.35,592.15,592.3,37
20120901|2012-06-27 02:00,27,592.5,592.95,589.3,589.5,164
20120901|2012-06-27 02:30,27,589.5,590.2,586,587.05,368
20120901|2012-06-27 03:00,27,587.75,588,580.3,582.4,764
20120901|2012-06-27 03:30,27,582,585.35,581.7,581.8,298
20120901|2012-06-27 04:00,27,581.9,582.95,581.15,582.45,61
20120901|2012-06-27 04:30,27,582,583.5,582,583.15,48
20120901|2012-06-27 05:00,27,583.6,583.75,582.55,582.8,22
20120901|2012-06-27 05:30,27,582.9,583.85,582.6,582.6,16
20120901|2012-06-27 06:00,27,582.95,583.5,582.05,582.05,21
20120901|2012-06-27 06:30,27,582.85,584.65,581.9,584.35,99
20120901|2012-06-27 07:00,27,584.25,584.25,580.9,580.9,160
20120901|2012-06-27 07:30,27,580.95,580.95,575,578,595
20120901|2012-06-27 08:00,27,578.05,586.05,577.5,585.5,439
20120901|2012-06-27 08:30,27,585.1,585.1,579.2,582.35,300
20120901|2012-06-27 09:00,27,581.95,585.25,581.95,583.45,325
20120901|2012-06-27 09:30,27,583.5,583.55,579.8,580.45,296
20120901|2012-06-27 10:00,27,580.85,582.5,580,580.7,200
20120901|2012-06-27 10:30,27,581.25,582.4,579.75,580.55,183
20120901|2012-06-27 11:00,27,580.8,580.85,579.8,579.8,42
20120901|2012-06-27 11:30,27,579.7,582.95,578.2,580.3,213
20120901|2012-06-27 12:00,27,580.05,580.7,577,578.7,253
20120901|2012-06-27 12:30,27,578.9,579.35,577.7,578.8,152
20120901|2012-06-27 13:00,27,578.75,579.3,577.9,577.9,78
20120901|2012-06-27 13:30,27,577.9,579.1,577.5,579.1,57
20120901|2012-06-27 14:00,27,578.9,578.9,577.9,577.9,33
20120901|2012-06-27 14:30,27,577.6,578.7,576.1,576.1,98
20120901|2012-06-27 15:00,27,575.85,578.05,575.85,578.05,26
20120901|2012-06-27 15:30,27,578.15,578.15,578.15,578.15,1
20120901|2012-06-27 16:00,27,576.45,576.45,576.45,576.45,1
20120901|2012-06-27 17:00,28,575.55,576.9,573.8,573.8,8
20120901|2012-06-27 17:30,28,575.25,575.25,575,575,4
20120901|2012-06-27 18:00,28,575.5,575.85,575.5,575.5,5
20120901|2012-06-27 18:30,28,575.85,576.7,575.85,576.7,5
20120901|2012-06-27 19:00,28,576.9,577.6,576.6,577.6,18
20120901|2012-06-27 19:30,28,577.9,580.4,577.65,580.05,17
20120901|2012-06-27 20:00,28,580.4,581,580.1,580.1,64
20120901|2012-06-27 21:00,28,579.6,580.3,579.6,580.3,9
20120901|2012-06-27 21:30,28,580.3,580.3,580.2,580.2,13
20120901|2012-06-27 22:00,28,580,581.15,580,581.15,32
20120901|2012-06-27 22:30,28,581.7,581.75,581.15,581.35,4
20120901|2012-06-27 23:00,28,581.9,581.95,581.6,581.6,3
20120901|2012-06-27 23:30,28,580.95,581,580.55,581,6
20120901|2012-06-28 00:00,28,580.5,580.5,579.8,579.8,4
20120901|2012-06-28 00:30,28,580.15,580.4,579.85,579.85,10
20120901|2012-06-28 01:00,28,580.8,582.45,579.4,581.85,59
20120901|2012-06-28 01:30,28,581.8,582.2,581.15,581.15,8
20120901|2012-06-28 02:00,28,581.8,582.5,580.9,582.5,54
20120901|2012-06-28 02:30,28,582,582.05,579.4,580.9,116
20120901|2012-06-28 03:00,28,580.65,581.05,578.5,579.95,106
20120901|2012-06-28 03:30,28,579.95,580.9,579.55,579.55,89
20120901|2012-06-28 04:00,28,579.3,579.3,576,577.55,139
20120901|2012-06-28 04:30,28,577.6,577.6,575.1,575.5,118
20120901|2012-06-28 05:00,28,575.55,578.25,575.55,577.85,46
20120901|2012-06-28 05:30,28,577.65,577.75,577.2,577.7,19
20120901|2012-06-28 06:00,28,577.25,579,577.15,579,72
20120901|2012-06-28 06:30,28,578.75,579,576.8,577.75,34
20120901|2012-06-28 07:00,28,577.4,578.75,577.2,578,60
20120901|2012-06-28 07:30,28,577.95,578.1,575.5,576,128
20120901|2012-06-28 08:00,28,575.55,576.1,571.1,574.65,441
20120901|2012-06-28 08:30,28,574.8,575.5,572.75,575.25,119
20120901|2012-06-28 09:00,28,575.05,575.55,567.5,569.1,577
20120901|2012-06-28 09:30,28,568.95,569.2,564.85,568,559
20120901|2012-06-28 10:00,28,568.15,570.3,566.25,567.4,549
20120901|2012-06-28 10:30,28,567.3,567.45,562.15,564.25,329
20120901|2012-06-28 11:00,28,564.35,565.45,563.6,564.15,128
20120901|2012-06-28 11:30,28,563.85,564.9,560.6,564.8,612
20120901|2012-06-28 12:00,28,564.35,565.3,562.05,564.05,169
20120901|2012-06-28 12:30,28,564.3,565,562.6,563.8,65
20120901|2012-06-28 13:00,28,563.65,565.15,563.6,564.65,28
20120901|2012-06-28 13:30,28,563.95,564.2,563.75,563.75,24
20120901|2012-06-28 14:00,28,563.85,565.4,563.85,565.35,12
20120901|2012-06-28 14:30,28,565.1,567,564.9,564.95,20
20120901|2012-06-28 15:00,28,565.5,565.5,564,564.5,42
20120901|2012-06-28 16:00,28,566.5,566.5,566.5,566.5,1
20120901|2012-06-28 17:00,29,565,567,565,566,14
20120901|2012-06-28 17:30,29,566,566,565.95,566,7
20120901|2012-06-28 18:00,29,564.65,566.95,564.6,566.95,4
20120901|2012-06-28 18:30,29,565.8,565.8,565.1,565.65,6
20120901|2012-06-28 19:00,29,564.85,565.65,564.7,564.75,5
20120901|2012-06-28 19:30,29,566.5,567,564.45,565.85,25
20120901|2012-06-28 20:00,29,566.15,567.75,565.25,566.75,19
20120901|2012-06-28 20:30,29,567.3,567.3,567.3,567.3,1
20120901|2012-06-28 21:00,29,566.75,567.65,566.7,567.65,8
20120901|2012-06-28 21:30,29,567.45,569.25,567.45,569.25,18
20120901|2012-06-28 22:00,29,569.2,572,569.2,572,143
20120901|2012-06-28 22:30,29,572,574.4,572,573.5,38
20120901|2012-06-28 23:00,29,573.75,574.9,572.45,573.15,21
20120901|2012-06-28 23:30,29,574,574.45,572.85,574.35,16
20120901|2012-06-29 00:00,29,574.7,576.35,574.2,575.95,31
20120901|2012-06-29 00:30,29,576.5,577.05,575.05,575.85,70
20120901|2012-06-29 01:00,29,575.85,577.9,575.85,577.55,75
20120901|2012-06-29 01:30,29,577.85,578.35,577.2,577.35,59
20120901|2012-06-29 02:00,29,577.6,578.7,572.3,572.9,233
20120901|2012-06-29 02:30,29,572.75,574.55,571.95,573.45,71
20120901|2012-06-29 03:00,29,573.45,573.95,572.55,573.2,68
20120901|2012-06-29 03:30,29,573.15,573.15,568,570.7,136
20120901|2012-06-29 04:00,29,570.9,572,570.15,571.5,66
20120901|2012-06-29 04:30,29,571.75,571.9,571,571.55,23
20120901|2012-06-29 05:00,29,571.4,571.55,570.85,571.4,18
20120901|2012-06-29 05:30,29,571.4,573.4,571,573.35,46
20120901|2012-06-29 06:00,29,573.2,576.95,573.05,576.9,154
20120901|2012-06-29 06:30,29,576.8,576.95,573.9,573.9,30
20120901|2012-06-29 07:00,29,573.3,578.5,573.25,578.5,131
20120901|2012-06-29 07:30,29,577.55,580.85,573.2,579.15,322
20120901|2012-06-29 08:00,29,579.1,579.6,575,577.8,187
20120901|2012-06-29 08:30,29,577.6,577.8,572,573.8,215
20120901|2012-06-29 09:00,29,573.8,577.45,573.8,576.05,100
20120901|2012-06-29 09:30,29,575.7,580.9,575,580.9,234
20120901|2012-06-29 10:00,29,580.9,583.75,578.1,583.25,294
20120901|2012-06-29 10:30,29,583.1,585.9,582.25,582.55,376
20120901|2012-06-29 11:00,29,582.75,585.9,582.15,585.9,136
20120901|2012-06-29 11:30,29,585.7,585.9,579.25,585.5,472
20120901|2012-06-29 12:00,29,584.45,585.95,582.05,582.5,232
20120901|2012-06-29 12:30,29,582.05,585.1,582,583.85,64
20120901|2012-06-29 13:00,29,582.7,583.3,582.2,583,35
20120901|2012-06-29 13:30,29,582.05,583.25,582.05,583,18
20120901|2012-06-29 14:00,29,584.25,584.25,582.5,582.5,8
20120901|2012-06-29 14:30,29,582.05,583.25,582,582.25,26
20120901|2012-06-29 15:00,29,583,583.65,582.2,582.2,12
20120901|2012-06-29 16:00,29,582.2,582.2,582.2,582.2,1
20120901|2012-07-01 17:00,2,585,585.95,584.1,585.4,8
20120901|2012-07-01 17:30,2,585,585,584.65,584.65,7
20120901|2012-07-01 18:00,2,584.65,584.65,584.65,584.65,4
20120901|2012-07-01 18:30,2,584.05,585,584.05,585,11
20120901|2012-07-01 19:00,2,585.2,586.45,584.75,585.35,14
20120901|2012-07-01 19:30,2,585.65,585.65,584.25,584.6,22
20120901|2012-07-01 20:00,2,584.65,585,584.05,584.55,22
20120901|2012-07-01 20:30,2,584.6,584.6,583.75,584.15,24
20120901|2012-07-01 21:00,2,584.7,585.05,584.2,584.4,14
20120901|2012-07-01 21:30,2,584.15,585.15,584.15,584.4,13
20120901|2012-07-01 22:00,2,584.4,584.65,584.2,584.2,4
20120901|2012-07-01 22:30,2,584.3,585.4,583.7,583.7,43
20120901|2012-07-01 23:00,2,583.7,583.7,583,583.25,26
20120901|2012-07-01 23:30,2,582.95,582.95,581.05,581.8,31
20120901|2012-07-02 00:00,2,581.25,581.5,581,581.5,17
20120901|2012-07-02 00:30,2,581.65,582.1,581.55,582.1,6
20120901|2012-07-02 01:00,2,582.1,582.1,581.55,581.55,4
20120901|2012-07-02 01:30,2,581.05,581.05,579.45,580,47
20120901|2012-07-02 02:00,2,580.05,581.25,579.5,580.75,79
20120901|2012-07-02 02:30,2,580.6,580.75,580.05,580.7,30
20120901|2012-07-02 03:00,2,580.7,580.75,577.8,579.55,84
20120901|2012-07-02 03:30,2,579.55,581.05,579,581,126
20120901|2012-07-02 04:00,2,581,581,580.55,580.55,27
20120901|2012-07-02 04:30,2,580.95,580.95,579.1,579.1,48
20120901|2012-07-02 05:00,2,578.9,578.9,576.95,578.05,59
20120901|2012-07-02 05:30,2,577.95,580.35,577.95,580.35,52
20120901|2012-07-02 06:00,2,579.35,580.6,578.9,580.25,90
20120901|2012-07-02 06:30,2,579.75,579.85,578.55,578.7,42
20120901|2012-07-02 07:00,2,578.95,579.4,578.45,579.25,69
20120901|2012-07-02 07:30,2,579.35,580.2,578.7,579.85,378
20120901|2012-07-02 08:00,2,579.6,582.45,579,582.45,252
20120901|2012-07-02 08:30,2,582.5,582.5,580.6,580.65,68
20120901|2012-07-02 09:00,2,581.1,582.7,577.85,578.3,253
20120901|2012-07-02 09:30,2,578.35,582.35,578.3,581.3,165
20120901|2012-07-02 10:00,2,581.6,581.8,579.5,580.4,201
20120901|2012-07-02 10:30,2,580.45,580.6,579.35,579.6,136
20120901|2012-07-02 11:00,2,579.65,579.65,577.5,578.5,96
20120901|2012-07-02 11:30,2,578.75,579.05,577.75,577.75,125
20120901|2012-07-02 12:00,2,577.75,577.8,576.75,577.4,68
20120901|2012-07-02 12:30,2,577.45,578.6,577.45,577.6,45
20120901|2012-07-02 13:00,2,577.05,577.5,576.55,576.9,33
20120901|2012-07-02 13:30,2,576.75,576.75,576.15,576.3,33
20120901|2012-07-02 14:00,2,576.15,576.35,575.9,576,43
20120901|2012-07-02 14:30,2,576.4,576.6,575.75,576.6,24
20120901|2012-07-02 15:00,2,577.05,578.05,576.9,578.05,11
20120901|2012-07-02 18:00,3,576.6,576.6,576.6,576.6,1
20120901|2012-07-02 18:30,3,577,577,577,577,1
20120901|2012-07-02 19:00,3,576.25,576.6,576.1,576.6,9
20120901|2012-07-02 19:30,3,575.9,576,575.5,576,35
20120901|2012-07-02 20:00,3,575.65,575.65,574.3,575.45,48
20120901|2012-07-02 20:30,3,575.35,575.35,575.35,575.35,1
20120901|2012-07-02 21:00,3,575.4,575.4,574.9,575.4,4
20120901|2012-07-02 21:30,3,576,577,576,577,10
20120901|2012-07-02 22:00,3,577,580.5,577,579.8,65
20120901|2012-07-02 22:30,3,579.5,582.05,579.45,582.05,47
20120901|2012-07-02 23:00,3,582.1,584,582,582.9,65
20120901|2012-07-03 00:00,3,583.7,583.7,583.7,583.7,1
20120901|2012-07-03 00:30,3,582.3,582.8,582.25,582.5,5
20120901|2012-07-03 01:00,3,582.4,583.5,582.4,583.5,11
20120901|2012-07-03 01:30,3,583.05,584.4,582.75,584,79
20120901|2012-07-03 02:00,3,583.95,585.15,583.5,584.1,71
20120901|2012-07-03 02:30,3,583.45,584.95,582.8,583.45,38
20120901|2012-07-03 03:00,3,583.1,584.1,583.05,583.7,35
20120901|2012-07-03 03:30,3,583.75,585.1,582.4,582.4,47
20120901|2012-07-03 04:00,3,582.4,584.25,582.25,584.1,69
20120901|2012-07-03 04:30,3,584,586.5,583.7,586,68
20120901|2012-07-03 05:00,3,586.35,589.5,586.35,587.45,139
20120901|2012-07-03 05:30,3,587.2,589.15,587.1,587.7,54
20120901|2012-07-03 06:00,3,587.75,591.9,587.75,590.45,119
20120901|2012-07-03 06:30,3,590.1,591.15,590,590.25,91
20120901|2012-07-03 07:00,3,590.4,591.95,589.25,590.05,118
20120901|2012-07-03 07:30,3,589.55,591.75,588.75,591.5,131
20120901|2012-07-03 08:00,3,591.8,593.85,589.45,592,137
20120901|2012-07-03 08:30,3,592,594.75,592,594,280
20120901|2012-07-03 09:00,3,594.15,595.2,593.1,594.9,370
20120901|2012-07-03 09:30,3,595,597.7,594.05,597.7,318
20120901|2012-07-03 10:00,3,597.7,598.45,596.6,598.45,293
20120901|2012-07-03 10:30,3,598.5,600.05,597.85,598.9,290
20120901|2012-07-03 11:00,3,598.95,599.8,596.65,598.05,186
20120901|2012-07-03 11:30,3,598.25,599.1,597.55,599,210
20120901|2012-07-03 12:00,3,599,600.25,597.3,598,41
20120901|2012-07-03 12:30,3,599.85,599.85,598.3,599.55,18
20120901|2012-07-03 13:00,3,599.5,599.5,597.7,599,15
20120901|2012-07-03 13:30,3,598.2,599.55,598.2,599.55,7
20120901|2012-07-03 14:00,3,600.1,600.15,597.15,599.8,28
20120901|2012-07-03 14:30,3,598.6,598.6,598.6,598.6,1
20120901|2012-07-03 15:00,3,599,600.05,599,599.6,4
20120901|2012-07-03 17:00,5,598.8,598.9,598.8,598.9,17
20120901|2012-07-03 18:00,5,598.9,598.9,598.9,598.9,8
20120901|2012-07-03 18:30,5,599,599,599,599,1
20120901|2012-07-03 19:30,5,599,599,599,599,1
20120901|2012-07-03 20:00,5,596.6,598.5,595.8,598.5,16
20120901|2012-07-03 20:30,5,602.6,603.5,602,602.5,29
20120901|2012-07-03 21:00,5,602.6,603.2,602.35,603,26
20120901|2012-07-03 21:30,5,603,603.45,602.4,603.35,26
20120901|2012-07-03 22:00,5,601.8,602.95,601.8,602.7,15
20120901|2012-07-03 22:30,5,602.7,603,602.4,603,4
20120901|2012-07-03 23:00,5,603.15,603.15,603.15,603.15,1
20120901|2012-07-03 23:30,5,603.15,603.2,602.4,603.2,13
20120901|2012-07-04 00:00,5,604,604,603.6,603.6,9
20120901|2012-07-04 00:30,5,603.6,605.5,603.6,605.5,107
20120901|2012-07-04 01:00,5,604.7,605.95,604.5,605.7,28
20120901|2012-07-04 01:30,5,605.3,605.3,604.5,605.1,32
20120901|2012-07-04 02:00,5,604.6,605,601,602.1,201
20120901|2012-07-04 02:30,5,602.1,602.1,599,600.95,156
20120901|2012-07-04 03:00,5,600.25,602.2,599.95,601.5,28
20120901|2012-07-04 03:30,5,601.75,602.15,600.2,600.9,87
20120901|2012-07-04 04:00,5,600.95,601.5,600.95,601.2,25
20120901|2012-07-04 04:30,5,598.8,600.55,598.65,599.4,12
20120901|2012-07-04 05:00,5,600.55,601.3,599.4,600.3,43
20120901|2012-07-04 05:30,5,600.25,600.25,600.25,600.25,1
20120901|2012-07-04 06:00,5,599.4,600.45,599.4,600.45,9
20120901|2012-07-04 06:30,5,600.3,600.3,596.9,596.9,47
20120901|2012-07-04 07:00,5,596.9,597.95,595.35,597.4,8
20120901|2012-07-04 07:30,5,596,603,596,601.5,80
20120901|2012-07-04 08:00,5,601.5,602.85,601,602.85,45
20120901|2012-07-04 08:30,5,602.35,602.35,600.7,600.7,33
20120901|2012-07-04 09:00,5,598.5,601.15,598.5,601.15,17
20120901|2012-07-04 09:30,5,601.25,601.8,600.3,600.6,27
20120901|2012-07-04 10:00,5,601.3,601.3,598.1,600.8,10
20120901|2012-07-04 10:30,5,599.5,601.2,596.25,597.1,27
20120901|2012-07-04 11:00,5,597.2,597.2,595.6,595.6,13
20120901|2012-07-04 11:30,5,595.5,599,595.05,595.05,24
20120901|2012-07-04 17:00,5,599.5,599.5,599.5,599.5,1
20120901|2012-07-04 17:30,5,598,598,598,598,1
20120901|2012-07-04 18:00,5,596.05,596.05,596,596,2
20120901|2012-07-04 18:30,5,597.4,597.4,597.4,597.4,1
20120901|2012-07-04 19:00,5,597.45,597.45,597.45,597.45,1
20120901|2012-07-04 19:30,5,596.8,597.4,596.8,597.4,5
20120901|2012-07-04 20:00,5,597.4,597.4,597.3,597.3,6
20120901|2012-07-04 20:30,5,597.4,598,597.4,598,21
20120901|2012-07-04 21:00,5,599,599,597,597,16
20120901|2012-07-04 21:30,5,597.65,598.85,597.65,598.5,22
20120901|2012-07-04 22:30,5,597,597,597,597,1
20120901|2012-07-04 23:00,5,597.8,598.25,597.8,598.25,3
20120901|2012-07-04 23:30,5,598.45,598.45,596.5,596.5,13
20120901|2012-07-05 00:00,5,596.55,596.65,594.6,596.65,12
20120901|2012-07-05 00:30,5,596.05,596.05,595.15,595.15,2
20120901|2012-07-05 01:00,5,595.9,596.55,595,595,7
20120901|2012-07-05 01:30,5,595.3,596.2,595.3,596.2,19
20120901|2012-07-05 02:00,5,596.2,597.8,596.2,596.65,23
20120901|2012-07-05 02:30,5,596.75,598.65,596.75,598.15,44
20120901|2012-07-05 03:00,5,598.9,599.65,598.45,598.45,14
20120901|2012-07-05 03:30,5,598.45,598.45,596.45,596.55,34
20120901|2012-07-05 04:00,5,596.75,598,596.75,597.1,26
20120901|2012-07-05 04:30,5,597.45,598,597.35,597.35,7
20120901|2012-07-05 05:00,5,597.25,597.9,597.25,597.85,6
20120901|2012-07-05 05:30,5,597.35,597.35,596.4,597.05,10
20120901|2012-07-05 06:00,5,597.5,601.3,597.5,599.9,75
20120901|2012-07-05 06:30,5,599.75,600.5,596,596.1,78
20120901|2012-07-05 07:00,5,596.8,599.15,590.65,591.7,202
20120901|2012-07-05 07:30,5,592.3,592.35,585.6,587.55,445
20120901|2012-07-05 08:00,5,587.8,590,586.2,586.6,99
20120901|2012-07-05 08:30,5,586.4,589,585,585.8,226
20120901|2012-07-05 09:00,5,585.65,590,585,590,211
20120901|2012-07-05 09:30,5,589.85,592.4,589.8,589.8,176
20120901|2012-07-05 10:00,5,590.45,591.25,588.55,589.55,60
20120901|2012-07-05 10:30,5,589.2,589.55,584.7,585.95,177
20120901|2012-07-05 11:00,5,585.95,586.45,585,585.85,20
20120901|2012-07-05 11:30,5,585.9,586.65,584.65,586.65,81
20120901|2012-07-05 12:00,5,585.7,587.2,585.35,586.25,27
20120901|2012-07-05 12:30,5,585.75,585.75,585.5,585.65,13
20120901|2012-07-05 13:00,5,585.65,585.65,585.3,585.3,3
20120901|2012-07-05 13:30,5,585.6,585.6,585.6,585.6,1
20120901|2012-07-05 14:00,5,585.65,586,585.65,585.65,15
20120901|2012-07-05 14:30,5,586.3,586.3,585.05,585.55,17
20120901|2012-07-05 15:00,5,585.75,585.75,585.5,585.5,4
20120901|2012-07-05 15:30,5,585.5,585.5,585.5,585.5,1
20120901|2012-07-05 17:00,6,584.8,584.8,584.8,584.8,1
20120901|2012-07-05 19:00,6,585.5,589,585.5,588.05,62
20120901|2012-07-05 19:30,6,586.05,586.05,586,586,2
20120901|2012-07-05 20:00,6,585.9,587.25,585.9,587.25,5
20120901|2012-07-05 20:30,6,586.5,586.8,585.8,586.8,19
20120901|2012-07-05 21:00,6,585.6,585.6,585.2,585.2,3
20120901|2012-07-05 21:30,6,585.7,585.7,584.75,584.75,9
20120901|2012-07-05 22:00,6,584.6,585.2,584.6,585,4
20120901|2012-07-05 22:30,6,585.25,585.25,584.95,585,6
20120901|2012-07-05 23:00,6,585.25,585.3,582.25,582.25,16
20120901|2012-07-05 23:30,6,582.55,582.95,582.25,582.25,21
20120901|2012-07-06 00:00,6,582.3,583.05,582.3,582.9,3
20120901|2012-07-06 00:30,6,583.5,584.05,582.4,582.4,15
20120901|2012-07-06 01:00,6,582.95,583.95,582.95,583.45,7
20120901|2012-07-06 01:30,6,583.5,584,582.95,584,16
20120901|2012-07-06 02:00,6,583.6,583.65,580.2,583.65,104
20120901|2012-07-06 02:30,6,583.9,584.7,583.6,584.6,62
20120901|2012-07-06 03:00,6,584.7,586.25,584.6,585.5,78
20120901|2012-07-06 03:30,6,585.65,585.65,579.5,580.15,194
20120901|2012-07-06 04:00,6,579.85,580,578.5,579.2,57
20120901|2012-07-06 04:30,6,579.45,580.15,578.95,579.2,21
20120901|2012-07-06 05:00,6,579.45,580,579,579.9,20
20120901|2012-07-06 05:30,6,579.3,580.05,579.3,580.05,14
20120901|2012-07-06 06:00,6,579.8,582.05,579.8,582.05,22
20120901|2012-07-06 06:30,6,581.3,582,580.85,582,24
20120901|2012-07-06 07:00,6,582.7,584.4,582,583.6,47
20120901|2012-07-06 07:30,6,582.95,583.85,574.35,578.05,395
20120901|2012-07-06 08:00,6,578.95,583.7,577.4,583.7,360
20120901|2012-07-06 08:30,6,583.7,584,582.35,584,141
20120901|2012-07-06 09:00,6,584.3,585.8,583.6,584.6,347
20120901|2012-07-06 09:30,6,585,588.15,584.5,587,157
20120901|2012-07-06 10:00,6,586.35,586.35,584.75,584.95,58
20120901|2012-07-06 10:30,6,585.45,585.45,580,582.35,149
20120901|2012-07-06 11:00,6,581.8,582.55,580.5,582.5,43
20120901|2012-07-06 11:30,6,582.95,582.95,579.75,580.9,117
20120901|2012-07-06 12:00,6,580.7,580.7,578.1,578.2,50
20120901|2012-07-06 12:30,6,579.35,579.35,576.6,576.75,27
20120901|2012-07-06 13:00,6,577.25,577.6,576.8,576.95,15
20120901|2012-07-06 13:30,6,577.1,577.35,576.85,576.9,35
20120901|2012-07-06 14:00,6,576.25,576.95,576.2,576.95,3
20120901|2012-07-06 14:30,6,576.95,577.35,576.25,576.25,15
20120901|2012-07-06 15:00,6,577,577.35,576.3,577.35,18
20120901|2012-07-06 15:30,6,577,577,577,577,1
20120901|2012-07-06 16:00,6,577.35,577.35,577.35,577.35,6
20120901|2012-07-08 17:00,9,578.5,578.5,578.5,578.5,1
20120901|2012-07-08 18:30,9,578.75,578.75,578.4,578.4,7
20120901|2012-07-08 19:00,9,577.75,577.75,575.4,577.4,66
20120901|2012-07-08 19:30,9,576.35,578.4,576.3,578,15
20120901|2012-07-08 20:00,9,578.45,578.45,578.45,578.45,1
20120901|2012-07-08 20:30,9,579.5,580.45,579.5,580.45,2
20120901|2012-07-08 21:00,9,579.65,579.8,579.5,579.5,6
20120901|2012-07-08 21:30,9,580,581.2,580,581.2,5
20120901|2012-07-08 22:00,9,580.35,580.8,579.65,579.65,4
20120901|2012-07-08 23:30,9,580.9,581,580.9,581,3
20120901|2012-07-09 00:00,9,581.1,581.1,580.85,580.85,3
20120901|2012-07-09 00:30,9,580.15,581.8,580.15,581.6,6
20120901|2012-07-09 01:00,9,581.65,581.65,581.25,581.25,8
20120901|2012-07-09 01:30,9,580.5,580.7,580,580.65,36
20120901|2012-07-09 02:00,9,580.55,581.55,580.55,581.55,31
20120901|2012-07-09 02:30,9,582,582,580,580.2,27
20120901|2012-07-09 03:00,9,579.65,581.05,579.55,580.55,9
20120901|2012-07-09 03:30,9,580.1,580.15,579.45,579.45,58
20120901|2012-07-09 04:00,9,579.1,581.65,579.1,580.7,15
20120901|2012-07-09 04:30,9,580.7,582.05,580.7,582.05,6
20120901|2012-07-09 05:00,9,581.95,583.25,581.15,583.25,21
20120901|2012-07-09 05:30,9,583.5,583.7,582.7,583.3,43
20120901|2012-07-09 06:00,9,583.25,583.25,582,582.9,70
20120901|2012-07-09 06:30,9,582.6,583.15,581.65,581.9,32
20120901|2012-07-09 07:00,9,582.05,583.75,582,582.5,51
20120901|2012-07-09 07:30,9,582.55,582.9,580.3,582.9,138
20120901|2012-07-09 08:00,9,582.7,583.7,582,582.95,62
20120901|2012-07-09 08:30,9,582.9,583.9,581.65,582.9,67
20120901|2012-07-09 09:00,9,582.65,584.65,581.5,583.45,119
20120901|2012-07-09 09:30,9,582.7,584.5,582.7,583.45,72
20120901|2012-07-09 10:00,9,583.75,584,583.25,583.45,63
20120901|2012-07-09 10:30,9,583.8,584.8,583.65,584.15,69
20120901|2012-07-09 11:00,9,584.2,584.75,584.2,584.4,42
20120901|2012-07-09 11:30,9,584.65,584.75,583.45,583.8,40
20120901|2012-07-09 12:00,9,584.35,584.85,583.05,583.5,41
20120901|2012-07-09 12:30,9,583.35,584.25,583.25,584.25,29
20120901|2012-07-09 13:00,9,584.15,584.3,583.45,583.45,15
20120901|2012-07-09 13:30,9,583.45,584.5,583.45,584.5,6
20120901|2012-07-09 14:00,9,584.35,584.4,584.35,584.4,2
20120901|2012-07-09 14:30,9,584.35,584.65,584,584.55,38
20120901|2012-07-09 15:00,9,584.25,584.25,583,583,20
20120901|2012-07-09 15:30,9,583.75,583.9,582.6,582.6,3
20120901|2012-07-09 16:00,9,583.75,583.75,583.75,583.75,1
20120901|2012-07-09 17:30,10,583.55,583.55,583.55,583.55,1
20120901|2012-07-09 18:00,10,583.55,583.55,583.55,583.55,1
20120901|2012-07-09 19:00,10,583.05,583.1,582.3,582.3,4
20120901|2012-07-09 19:30,10,583.5,584,583.5,583.5,7
20120901|2012-07-09 20:00,10,583.4,583.4,582.75,582.75,4
20120901|2012-07-09 20:30,10,583.05,584.95,583.05,584.4,13
20120901|2012-07-09 21:00,10,584.4,584.4,583.05,583.05,14
20120901|2012-07-09 21:30,10,582.55,582.6,582.3,582.3,5
20120901|2012-07-09 22:00,10,582.05,582.55,582.05,582.15,8
20120901|2012-07-09 22:30,10,582.1,582.1,581,581,8
20120901|2012-07-09 23:00,10,581.25,583.5,581.1,583.5,9
20120901|2012-07-09 23:30,10,583.3,583.7,583.15,583.7,5
20120901|2012-07-10 00:30,10,583,583,583,583,2
20120901|2012-07-10 01:30,10,582.85,583.55,582.8,582.8,4
20120901|2012-07-10 02:00,10,582.65,582.65,581,581.6,27
20120901|2012-07-10 02:30,10,581.25,582,581.25,581.7,7
20120901|2012-07-10 03:00,10,581.5,583.15,581.45,582.35,37
20120901|2012-07-10 03:30,10,582.65,585.75,582.6,585,99
20120901|2012-07-10 04:00,10,584.95,585.1,583.4,585.1,34
20120901|2012-07-10 04:30,10,585.5,588,585.5,587,89
20120901|2012-07-10 05:00,10,586.6,587.05,586.55,587.05,10
20120901|2012-07-10 05:30,10,587,587.95,586.55,586.6,56
20120901|2012-07-10 06:00,10,586.2,586.3,585.3,585.75,11
20120901|2012-07-10 06:30,10,585.15,585.2,584.2,584.85,29
20120901|2012-07-10 07:00,10,584.95,585.2,583,583,69
20120901|2012-07-10 07:30,10,583.8,585.2,583.8,585.2,47
20120901|2012-07-10 08:00,10,585.3,587.6,585.25,586.7,182
20120901|2012-07-10 08:30,10,587.15,587.15,585.5,585.55,63
20120901|2012-07-10 09:00,10,586.15,586.4,582.9,583.5,184
20120901|2012-07-10 09:30,10,583.45,583.45,581.25,582.3,219
20120901|2012-07-10 10:00,10,582.05,582.05,576.55,579.65,333
20120901|2012-07-10 10:30,10,579.45,581.15,579.35,581,52
20120901|2012-07-10 11:00,10,581.35,581.4,577.7,577.7,76
20120901|2012-07-10 11:30,10,578.2,579.4,576.5,576.9,125
20120901|2012-07-10 12:00,10,576.8,577.3,576.5,576.5,44
20120901|2012-07-10 12:30,10,577,577.2,575.7,577.05,35
20120901|2012-07-10 13:00,10,576.7,576.7,575.45,575.45,18
20120901|2012-07-10 13:30,10,575.25,575.25,573.15,574.3,87
20120901|2012-07-10 14:00,10,574.15,575.1,574.15,575.1,14
20120901|2012-07-10 14:30,10,575.35,575.9,575.25,575.9,10
20120901|2012-07-10 15:00,10,575.4,575.4,574.7,574.7,19
20120901|2012-07-10 15:30,10,575,575.05,575,575,6
20120901|2012-07-10 16:00,10,575,575,575,575,2
20120901|2012-07-10 17:30,11,575.95,575.95,575.95,575.95,4
20120901|2012-07-10 18:00,11,575.95,575.95,575.95,575.95,1
20120901|2012-07-10 18:30,11,576.45,577.6,576.45,577.6,12
20120901|2012-07-10 19:00,11,576.2,577.35,576.2,576.8,6
20120901|2012-07-10 19:30,11,576.35,576.35,575.55,575.55,5
20120901|2012-07-10 20:00,11,577.45,578.1,577.35,578.1,11
20120901|2012-07-10 21:00,11,578.45,578.45,578.45,578.45,1
20120901|2012-07-10 22:00,11,578.15,578.15,578,578,4
20120901|2012-07-10 22:30,11,577,577,576.95,576.95,2
20120901|2012-07-11 00:00,11,577.95,579.1,577.95,579.1,4
20120901|2012-07-11 00:30,11,578.8,578.8,577.5,578,11
20120901|2012-07-11 01:00,11,578.1,580.35,578.1,579.85,38
20120901|2012-07-11 01:30,11,579.9,580.85,579.85,580.85,41
20120901|2012-07-11 02:00,11,580.45,581.5,580,581.5,95
20120901|2012-07-11 02:30,11,581.05,581.1,579.85,580,85
20120901|2012-07-11 03:00,11,580.05,581.1,579.8,580,46
20120901|2012-07-11 03:30,11,579.75,580,578.8,578.8,74
20120901|2012-07-11 04:00,11,579.05,579.6,578.5,579.6,11
20120901|2012-07-11 04:30,11,579.95,580,578.95,578.95,20
20120901|2012-07-11 05:00,11,579.2,580,579,579,70
20120901|2012-07-11 05:30,11,579.9,580,579.4,580,31
20120901|2012-07-11 06:00,11,579.65,579.95,579.1,579.55,12
20120901|2012-07-11 06:30,11,579.7,579.7,578.2,578.6,20
20120901|2012-07-11 07:00,11,578.8,579.1,578,578,23
20120901|2012-07-11 07:30,11,577.8,578,575,575.65,155
20120901|2012-07-11 08:00,11,576.1,577.75,575.4,577.65,87
20120901|2012-07-11 08:30,11,577.65,582.05,577.65,582.05,170
20120901|2012-07-11 09:00,11,581.9,583.3,578.5,578.6,83
20120901|2012-07-11 09:30,11,579.05,579.7,578.1,578.3,62
20120901|2012-07-11 10:00,11,578.05,579.15,578,578.05,39
20120901|2012-07-11 10:30,11,577.75,578.2,576.95,578,49
20120901|2012-07-11 11:00,11,578.7,579.3,578.2,578.4,54
20120901|2012-07-11 11:30,11,578.45,583.85,578.35,583.25,230
20120901|2012-07-11 12:00,11,583.25,583.5,579.6,581.95,113
20120901|2012-07-11 12:30,11,582,582,580.45,581.6,55
20120901|2012-07-11 13:00,11,581.95,582.1,577,579,110
20120901|2012-07-11 13:30,11,579.05,581.2,578.55,579.8,38
20120901|2012-07-11 14:00,11,580.1,581.6,580.1,581.05,12
20120901|2012-07-11 14:30,11,580.95,583.6,580.95,582.3,19
20120901|2012-07-11 15:00,11,582.9,583.1,582.9,583.05,9
20120901|2012-07-11 16:00,11,582.9,582.9,582.9,582.9,1
20120901|2012-07-11 17:00,12,581.85,582.25,581.85,582,5
20120901|2012-07-11 17:30,12,581.4,581.4,581.4,581.4,1
20120901|2012-07-11 18:00,12,581.45,581.75,580.8,581.75,10
20120901|2012-07-11 18:30,12,581.7,582.1,581.7,582.1,6
20120901|2012-07-11 19:00,12,581.4,581.7,581.4,581.6,12
20120901|2012-07-11 19:30,12,580.35,581.55,580.35,580.7,4
20120901|2012-07-11 20:00,12,581,581,580,580,5
20120901|2012-07-11 20:30,12,578.8,579.1,578.35,578.35,10
20120901|2012-07-11 21:00,12,578.3,580.9,578.3,580.9,7
20120901|2012-07-11 22:30,12,579.95,580.1,579.95,580.1,2
20120901|2012-07-11 23:00,12,579.7,579.7,579.7,579.7,1
20120901|2012-07-12 00:00,12,579.3,579.5,579.3,579.5,3
20120901|2012-07-12 00:30,12,579.55,579.55,579,579,6
20120901|2012-07-12 01:00,12,579.6,579.6,578.4,578.5,8
20120901|2012-07-12 01:30,12,579.05,579.35,578.4,578.95,17
20120901|2012-07-12 02:00,12,578.85,579.25,575.1,575.75,55
20120901|2012-07-12 02:30,12,575.3,578.1,575.1,577.15,61
20120901|2012-07-12 03:00,12,577.45,578.1,577.05,577.45,35
20120901|2012-07-12 03:30,12,576.95,576.95,575.5,575.75,28
20120901|2012-07-12 04:00,12,575.7,576.45,575.7,576.3,61
20120901|2012-07-12 04:30,12,576.1,577,574.45,576.25,87
20120901|2012-07-12 05:00,12,576,576.1,573.4,574.65,126
20120901|2012-07-12 05:30,12,574.7,575,573.4,574.8,108
20120901|2012-07-12 06:00,12,574.15,575,574.05,575,29
20120901|2012-07-12 06:30,12,574.4,574.95,573.75,574.5,32
20120901|2012-07-12 07:00,12,574.5,575,573.4,573.8,162
20120901|2012-07-12 07:30,12,573.8,574.5,572.05,573.75,198
20120901|2012-07-12 08:00,12,573.7,574.45,572.45,573.15,127
20120901|2012-07-12 08:30,12,572.75,573.9,572,573.9,53
20120901|2012-07-12 09:00,12,573.8,574.4,572.6,574.35,119
20120901|2012-07-12 09:30,12,574.2,574.7,572.35,572.7,85
20120901|2012-07-12 10:00,12,572.8,574,572.25,573,112
20120901|2012-07-12 10:30,12,572.75,581.2,572.5,580.4,282
20120901|2012-07-12 11:00,12,580.4,580.65,576,578,147
20120901|2012-07-12 11:30,12,577.55,578,573.9,573.9,283
20120901|2012-07-12 12:00,12,574.15,577,573.75,576.05,93
20120901|2012-07-12 12:30,12,576.1,578.45,576.1,577.1,50
20120901|2012-07-12 13:00,12,577.3,578.2,576.9,577.75,25
20120901|2012-07-12 13:30,12,577.65,577.75,577.55,577.75,3
20120901|2012-07-12 14:00,12,578.4,580.6,578.4,580.05,49
20120901|2012-07-12 14:30,12,580.05,580.05,577.15,577.15,17
20120901|2012-07-12 15:00,12,577.95,579.15,577.95,579.1,5
20120901|2012-07-12 17:00,13,579.6,579.85,579.6,579.85,8
20120901|2012-07-12 18:00,13,579.2,579.2,579.2,579.2,2
20120901|2012-07-12 19:00,13,580,580,579.9,580,15
20120901|2012-07-12 19:30,13,579.05,579.05,579,579,2
20120901|2012-07-12 20:00,13,578.85,579.75,578.1,578.9,27
20120901|2012-07-12 20:30,13,579.9,579.95,579.25,579.55,8
20120901|2012-07-12 21:00,13,579.9,580.9,577.9,578.45,32
20120901|2012-07-12 21:30,13,579.45,579.6,578.55,578.55,3
20120901|2012-07-12 22:00,13,579.3,580.35,579.3,580.35,4
20120901|2012-07-12 22:30,13,580.3,580.8,580.3,580.8,3
20120901|2012-07-12 23:00,13,580.85,581,580.85,580.95,3
20120901|2012-07-12 23:30,13,581.1,581.8,581.1,581.8,18
20120901|2012-07-13 00:00,13,582,582,582,582,6
20120901|2012-07-13 00:30,13,580.95,580.95,580.75,580.75,3
20120901|2012-07-13 01:00,13,580.6,580.6,578.9,579.95,37
20120901|2012-07-13 01:30,13,579.55,582,579.5,581.95,69
20120901|2012-07-13 02:00,13,582.1,582.35,579.6,580.75,35
20120901|2012-07-13 02:30,13,580.75,583.3,580.25,582.9,56
20120901|2012-07-13 03:00,13,582.85,582.85,580,581.05,72
20120901|2012-07-13 03:30,13,581.05,581.2,579.25,580.65,105
20120901|2012-07-13 04:00,13,581.25,581.55,581.25,581.5,40
20120901|2012-07-13 04:30,13,580.7,580.7,578.05,578.8,56
20120901|2012-07-13 05:00,13,578.55,581.7,578.45,581.7,78
20120901|2012-07-13 05:30,13,581.7,582.95,581.7,582.05,60
20120901|2012-07-13 06:00,13,582.05,582.05,580.4,580.4,28
20120901|2012-07-13 06:30,13,581,582.55,580.3,582.5,28
20120901|2012-07-13 07:00,13,582.55,582.95,579.9,580.25,60
20120901|2012-07-13 07:30,13,580.25,585,580.25,582.25,246
20120901|2012-07-13 08:00,13,581.95,582.45,579.3,580.3,179
20120901|2012-07-13 08:30,13,580.05,584.8,579.8,584.2,115
20120901|2012-07-13 09:00,13,584.2,585.1,583,584.3,285
20120901|2012-07-13 09:30,13,584.35,585.1,583.45,583.45,111
20120901|2012-07-13 10:00,13,583.2,585.05,582.85,582.95,66
20120901|2012-07-13 10:30,13,583.5,584.6,583.45,584.4,55
20120901|2012-07-13 11:00,13,584,585.1,583.8,584.3,46
20120901|2012-07-13 11:30,13,584.2,586,584,585.95,87
20120901|2012-07-13 12:00,13,585.95,586,584.65,584.7,47
20120901|2012-07-13 12:30,13,584.4,584.5,583.45,584.45,25
20120901|2012-07-13 13:00,13,583.2,583.2,582.95,582.95,2
20120901|2012-07-13 13:30,13,583.2,583.2,583.2,583.2,1
20120901|2012-07-13 14:00,13,584.2,584.2,584.15,584.15,2
20120901|2012-07-13 14:30,13,583.15,583.4,582.95,583.4,10
20120901|2012-07-13 15:00,13,584.2,586,583.2,586,18
20120901|2012-07-13 15:30,13,585.75,585.75,585.75,585.75,1
20120901|2012-07-13 16:00,13,585.75,586,585.75,586,2
20120901|2012-07-15 17:00,16,586,586,583.25,583.25,6
20120901|2012-07-15 17:30,16,584.95,585,584.95,585,2
20120901|2012-07-15 18:00,16,584.75,586,584.75,586,10
20120901|2012-07-15 19:30,16,585.05,585.1,585.05,585.1,4
20120901|2012-07-15 20:00,16,583.25,583.25,582.85,582.85,5
20120901|2012-07-15 20:30,16,582.55,582.55,582.5,582.5,25
20120901|2012-07-15 21:30,16,582.5,582.5,582,582,15
20120901|2012-07-15 22:30,16,583.85,584,583.85,584,6
20120901|2012-07-15 23:00,16,583.4,583.4,583.25,583.25,7
20120901|2012-07-15 23:30,16,583.35,583.35,582.9,582.9,4
20120901|2012-07-16 00:00,16,583,583.55,582.6,583.55,14
20120901|2012-07-16 00:30,16,583.3,583.55,583.25,583.25,4
20120901|2012-07-16 01:00,16,584.25,584.65,582.8,584,9
20120901|2012-07-16 01:30,16,584.2,584.45,583.35,583.65,12
20120901|2012-07-16 02:00,16,583.05,584.4,582.75,584.4,138
20120901|2012-07-16 02:30,16,583.5,583.5,582.3,583.25,40
20120901|2012-07-16 03:00,16,582.55,582.75,581.15,581.15,90
20120901|2012-07-16 03:30,16,581.25,581.25,579.55,580,51
20120901|2012-07-16 04:00,16,580.1,580.4,579.55,579.95,13
20120901|2012-07-16 04:30,16,579.65,580.1,579.55,579.9,17
20120901|2012-07-16 05:00,16,580.1,581,580.05,580.25,13
20120901|2012-07-16 05:30,16,579.55,580.25,579.55,580.25,13
20120901|2012-07-16 06:00,16,580.25,580.55,579.6,579.85,13
20120901|2012-07-16 06:30,16,580.2,580.4,579.55,579.55,7
20120901|2012-07-16 07:00,16,579.6,580,577.5,578.35,67
20120901|2012-07-16 07:30,16,578.1,582.15,578,582.15,169
20120901|2012-07-16 08:00,16,581.6,584.45,581.2,581.25,92
20120901|2012-07-16 08:30,16,581.7,581.7,578.25,579.1,99
20120901|2012-07-16 09:00,16,578.9,578.9,575.5,578.15,238
20120901|2012-07-16 09:30,16,578.4,579.95,578.05,578.95,95
20120901|2012-07-16 10:00,16,578.9,581.05,578.55,580.75,99
20120901|2012-07-16 10:30,16,580.8,581.7,580.15,581.15,97
20120901|2012-07-16 11:00,16,581.15,581.2,579.95,580.05,68
20120901|2012-07-16 11:30,16,579.6,580.15,577.35,577.75,80
20120901|2012-07-16 12:00,16,577.8,579.55,577.8,578.85,48
20120901|2012-07-16 12:30,16,579.5,579.95,579.3,579.95,22
20120901|2012-07-16 13:00,16,580,581.4,579.85,580.25,19
20120901|2012-07-16 13:30,16,579.9,580.45,579.8,580.45,16
20120901|2012-07-16 14:00,16,580.2,580.2,580.1,580.1,2
20120901|2012-07-16 14:30,16,579.4,579.4,578.5,578.5,17
20120901|2012-07-16 15:00,16,578.7,579.3,578.3,578.3,10
20120901|2012-07-16 15:30,16,578,578,577.75,577.75,2
20120901|2012-07-16 16:00,16,577.2,577.2,577.2,577.2,2
20120901|2012-07-16 17:00,17,577.2,577.45,576.9,576.9,8
20120901|2012-07-16 17:30,17,577,577.5,577,577.5,8
20120901|2012-07-16 18:30,17,578,578,577.8,578,3
20120901|2012-07-16 19:00,17,578,580.8,578,580.6,22
20120901|2012-07-16 19:30,17,580.5,581.5,580.5,581.5,9
20120901|2012-07-16 20:00,17,581.7,582.55,580.2,582.55,9
20120901|2012-07-16 20:30,17,582.65,582.75,581.5,581.5,7
20120901|2012-07-16 21:00,17,582.4,582.65,582.4,582.65,4
20120901|2012-07-16 21:30,17,582.45,582.5,582.1,582.5,8
20120901|2012-07-16 22:00,17,582.1,582.75,582.1,582.45,11
20120901|2012-07-16 22:30,17,582.95,583.6,582.95,583.55,11
20120901|2012-07-16 23:00,17,583.55,583.6,583.3,583.3,3
20120901|2012-07-16 23:30,17,583.6,583.6,583.35,583.6,10
20120901|2012-07-17 00:00,17,583.25,583.25,582.35,582.35,3
20120901|2012-07-17 00:30,17,582.2,583.5,582.2,582.25,27
20120901|2012-07-17 01:00,17,582.2,582.5,581.9,581.9,13
20120901|2012-07-17 01:30,17,581.85,583.25,581.8,582.75,10
20120901|2012-07-17 02:00,17,583,584.5,581.7,584.5,88
20120901|2012-07-17 02:30,17,584.7,584.85,583.6,584.55,37
20120901|2012-07-17 03:00,17,583.85,585.35,583.85,585.3,26
20120901|2012-07-17 03:30,17,585.05,586.95,585.05,585.85,72
20120901|2012-07-17 04:00,17,585.85,586.35,584.5,584.9,48
20120901|2012-07-17 04:30,17,583.6,584.75,583.6,584.6,31
20120901|2012-07-17 05:00,17,583.95,584.15,583.55,584.15,13
20120901|2012-07-17 05:30,17,583.95,585,583.95,584,16
20120901|2012-07-17 06:00,17,584,585.15,584,584.55,14
20120901|2012-07-17 06:30,17,584.25,584.5,584.15,584.15,5
20120901|2012-07-17 07:00,17,583.75,585.3,583.15,585,141
20120901|2012-07-17 07:30,17,585.35,586.55,583.45,583.65,205
20120901|2012-07-17 08:00,17,583.5,584.55,582.7,583.6,74
20120901|2012-07-17 08:30,17,583.7,584.05,580.8,581.45,122
20120901|2012-07-17 09:00,17,581.05,581.95,578.6,580.5,292
20120901|2012-07-17 09:30,17,579.9,580.65,574.05,577,467
20120901|2012-07-17 10:00,17,577.15,580.4,576.7,579.05,74
20120901|2012-07-17 10:30,17,578.45,581.8,577.7,581.8,117
20120901|2012-07-17 11:00,17,582,583.45,581.5,582,159
20120901|2012-07-17 11:30,17,581.95,584.25,581.5,584.25,105
20120901|2012-07-17 12:00,17,584.25,585.65,583.45,585.1,173
20120901|2012-07-17 12:30,17,585.45,585.8,584.1,584.1,37
20120901|2012-07-17 13:00,17,584.65,584.65,583.4,583.4,11
20120901|2012-07-17 13:30,17,583.95,584.4,583.6,583.7,10
20120901|2012-07-17 14:00,17,583.75,583.75,583.2,583.2,5
20120901|2012-07-17 14:30,17,583.15,584.05,582.4,582.5,12
20120901|2012-07-17 15:00,17,582.25,584.55,582.2,584.55,10
20120901|2012-07-17 15:30,17,584,584,583,583,3
20120901|2012-07-17 16:00,17,582.35,582.4,582.35,582.4,4
20120901|2012-07-17 17:30,18,583.15,583.15,583.15,583.15,1
20120901|2012-07-17 19:00,18,583.75,583.75,583.75,583.75,1
20120901|2012-07-17 19:30,18,583.65,583.85,583.25,583.6,13
20120901|2012-07-17 20:00,18,583.85,584.05,583.05,583.05,11
20120901|2012-07-17 20:30,18,582.25,582.25,581.35,581.65,35
20120901|2012-07-17 21:00,18,581.95,583,581.95,583,10
20120901|2012-07-17 22:00,18,582.6,582.6,582.05,582.6,5
20120901|2012-07-17 22:30,18,581.6,581.6,581.15,581.15,3
20120901|2012-07-17 23:00,18,581,581,580.85,580.85,5
20120901|2012-07-17 23:30,18,581.3,581.3,580.75,580.75,2
20120901|2012-07-18 00:00,18,580.5,580.8,580,580.75,28
20120901|2012-07-18 00:30,18,580.85,581.2,580.85,581,10
20120901|2012-07-18 01:00,18,581.55,582.6,581.55,582.6,14
20120901|2012-07-18 01:30,18,582.7,583.1,581,582.4,41
20120901|2012-07-18 02:00,18,582.25,582.25,581.45,581.85,8
20120901|2012-07-18 02:30,18,582.05,582.4,581.9,582.05,14
20120901|2012-07-18 03:00,18,581.35,583.1,581.3,582.8,19
20120901|2012-07-18 03:30,18,582.85,583.2,580.65,580.65,42
20120901|2012-07-18 04:00,18,580.25,580.25,579.1,579.9,22
20120901|2012-07-18 04:30,18,580.1,580.2,579.35,579.6,19
20120901|2012-07-18 05:00,18,579.15,580.3,579,580.3,31
20120901|2012-07-18 05:30,18,580.2,580.8,579.95,579.95,58
20120901|2012-07-18 06:00,18,579.4,579.45,577.05,579.25,53
20120901|2012-07-18 06:30,18,579.55,579.7,578.8,578.8,23
20120901|2012-07-18 07:00,18,578.75,579.5,577,579.25,74
20120901|2012-07-18 07:30,18,579.5,579.5,576.15,576.95,323
20120901|2012-07-18 08:00,18,576.85,579.85,576.45,577.55,252
20120901|2012-07-18 08:30,18,577.8,580.5,577.8,579.15,79
20120901|2012-07-18 09:00,18,579.3,581.05,579,579.4,152
20120901|2012-07-18 09:30,18,580.1,580.9,578.45,578.95,96
20120901|2012-07-18 10:00,18,578.9,580,575.7,576.45,153
20120901|2012-07-18 10:30,18,576.4,577.25,575,575.9,139
20120901|2012-07-18 11:00,18,576.5,578,576.5,577.05,32
20120901|2012-07-18 11:30,18,577.3,578.7,576.4,576.4,200
20120901|2012-07-18 12:00,18,576.8,577.55,576,576.85,97
20120901|2012-07-18 12:30,18,576.85,577.25,575.2,575.2,77
20120901|2012-07-18 13:00,18,575.2,576.5,575,576.2,83
20120901|2012-07-18 13:30,18,576.2,576.55,575.3,575.5,12
20120901|2012-07-18 14:00,18,576.55,576.75,576.3,576.3,6
20120901|2012-07-18 14:30,18,577,577.5,575.9,576,20
20120901|2012-07-18 15:00,18,576,577.05,575.6,575.6,22
20120901|2012-07-18 15:30,18,576,576,574.8,574.8,8
20120901|2012-07-18 16:00,18,575.7,575.7,575.7,575.7,1
20120901|2012-07-18 17:00,19,575,575.6,574.6,575.6,5
20120901|2012-07-18 18:00,19,575.2,575.25,574.3,574.35,7
20120901|2012-07-18 18:30,19,574.8,575.4,574.8,575.4,3
20120901|2012-07-18 19:00,19,576.6,578.75,576.6,576.6,38
20120901|2012-07-18 19:30,19,577,579.05,576.8,578.4,10
20120901|2012-07-18 20:00,19,578.25,579.1,578,579.1,7
20120901|2012-07-18 20:30,19,577.85,577.85,577.8,577.8,2
20120901|2012-07-18 21:00,19,578.55,578.6,578.55,578.6,2
20120901|2012-07-18 21:30,19,578.45,579,578.45,578.9,4
20120901|2012-07-18 22:00,19,578.65,578.65,578.1,578.1,5
20120901|2012-07-18 22:30,19,579.1,579.2,579.1,579.2,5
20120901|2012-07-18 23:30,19,578.6,578.6,578.6,578.6,3
20120901|2012-07-19 00:00,19,578.6,578.6,578,578,6
20120901|2012-07-19 00:30,19,577.95,578.25,577.95,578,6
20120901|2012-07-19 01:00,19,577.85,579.15,577.85,578.75,21
20120901|2012-07-19 01:30,19,579.15,581,579.15,580.4,66
20120901|2012-07-19 02:00,19,580.65,584.3,580.65,582.5,147
20120901|2012-07-19 02:30,19,582.75,583.2,581.45,582.35,69
20120901|2012-07-19 03:00,19,581.75,583.4,581.75,582.85,32
20120901|2012-07-19 03:30,19,582.6,583.8,580.95,580.95,61
20120901|2012-07-19 04:00,19,580.35,581.5,579.75,581.1,46
20120901|2012-07-19 04:30,19,580.75,582.1,580.15,581.65,27
20120901|2012-07-19 05:00,19,582.4,583.5,581.95,582.95,95
20120901|2012-07-19 05:30,19,583.45,583.45,582.65,583.4,24
20120901|2012-07-19 06:00,19,583.85,584.15,582.8,583.7,56
20120901|2012-07-19 06:30,19,583.85,586,583.5,583.5,160
20120901|2012-07-19 07:00,19,583.5,584.65,582.4,584.65,81
20120901|2012-07-19 07:30,19,584.9,586,581.55,581.55,265
20120901|2012-07-19 08:00,19,581.4,581.4,579.2,580.85,123
20120901|2012-07-19 08:30,19,580.25,583,579.9,582.25,92
20120901|2012-07-19 09:00,19,583,585,582,584.2,116
20120901|2012-07-19 09:30,19,584,584.5,582.2,583.1,80
20120901|2012-07-19 10:00,19,583,583.95,581.8,581.8,117
20120901|2012-07-19 10:30,19,582.1,583.6,582.1,583.15,72
20120901|2012-07-19 11:00,19,583.1,584.55,583.1,583.9,49
20120901|2012-07-19 11:30,19,583.65,585.55,583.15,584.45,183
20120901|2012-07-19 12:00,19,584.45,586.35,583.8,583.8,101
20120901|2012-07-19 12:30,19,583.65,583.8,582.4,583.3,34
20120901|2012-07-19 13:00,19,583.05,584.75,582.85,584.75,15
20120901|2012-07-19 13:30,19,584.25,584.25,584.2,584.2,4
20120901|2012-07-19 14:00,19,583.9,583.9,583.4,583.4,12
20120901|2012-07-19 14:30,19,584.05,585.15,584,584.95,24
20120901|2012-07-19 15:00,19,584.5,584.5,584.5,584.5,3
20120901|2012-07-19 15:30,19,583.95,584,583.4,583.4,14
20120901|2012-07-19 16:00,19,583.3,583.3,583.3,583.3,1
20120901|2012-07-19 17:00,20,584.2,584.5,584.2,584.5,3
20120901|2012-07-19 17:30,20,583.9,583.9,583.9,583.9,1
20120901|2012-07-19 19:00,20,584.2,584.2,583.35,584.05,14
20120901|2012-07-19 19:30,20,583.7,583.7,583,583.25,8
20120901|2012-07-19 20:00,20,583.75,583.75,582.55,582.75,6
20120901|2012-07-19 20:30,20,582.6,583.55,582.6,583.55,6
20120901|2012-07-19 21:00,20,583.2,583.7,583.2,583.7,3
20120901|2012-07-19 21:30,20,583.25,583.7,583.2,583.5,6
20120901|2012-07-19 22:00,20,584.15,584.15,583.5,583.5,9
20120901|2012-07-19 22:30,20,583.6,583.65,583.6,583.65,3
20120901|2012-07-19 23:00,20,583.3,583.3,583.3,583.3,1
20120901|2012-07-20 00:00,20,583.65,583.7,583.65,583.7,7
20120901|2012-07-20 00:30,20,583.3,583.35,582.25,582.25,7
20120901|2012-07-20 01:00,20,582.9,583.3,582.5,582.85,10
20120901|2012-07-20 01:30,20,583.05,583.55,582.6,582.8,24
20120901|2012-07-20 02:00,20,583.2,583.6,582.7,582.95,24
20120901|2012-07-20 02:30,20,582.9,584.35,582.5,583.8,71
20120901|2012-07-20 03:00,20,583.75,584.05,583.75,583.95,15
20120901|2012-07-20 03:30,20,582.6,582.6,581.9,582.45,11
20120901|2012-07-20 04:00,20,582.2,582.75,580.65,581.5,53
20120901|2012-07-20 04:30,20,581.55,581.8,579.7,579.9,34
20120901|2012-07-20 05:00,20,579.2,579.5,577.1,579.45,165
20120901|2012-07-20 05:30,20,579.4,580.4,579.35,580.1,49
20120901|2012-07-20 06:00,20,580.1,580.7,579,580.3,105
20120901|2012-07-20 06:30,20,579.95,580.65,578.45,580.45,68
20120901|2012-07-20 07:00,20,580.15,580.15,576.8,577,73
20120901|2012-07-20 07:30,20,576.9,577.55,575.55,577.55,115
20120901|2012-07-20 08:00,20,577.5,577.85,576.4,576.8,119
20120901|2012-07-20 08:30,20,576.9,578,576.4,576.65,71
20120901|2012-07-20 09:00,20,576.45,578.5,576.4,578.5,105
20120901|2012-07-20 09:30,20,578.6,578.7,576.05,577.2,192
20120901|2012-07-20 10:00,20,577.6,578.25,576.75,576.95,67
20120901|2012-07-20 10:30,20,576.7,579.95,576.7,577,181
20120901|2012-07-20 11:00,20,576.75,577.55,576,577.1,117
20120901|2012-07-20 11:30,20,576.9,577.05,575.75,575.75,128
20120901|2012-07-20 12:00,20,575.55,577,575.4,576,75
20120901|2012-07-20 12:30,20,576.6,577,576.4,576.45,31
20120901|2012-07-20 13:00,20,576.8,577.45,575.6,575.7,52
20120901|2012-07-20 13:30,20,575.7,575.95,575.7,575.95,3
20120901|2012-07-20 14:00,20,575.6,575.8,575.35,575.5,19
20120901|2012-07-20 14:30,20,575.7,575.8,575.15,575.15,16
20120901|2012-07-20 15:00,20,575.2,575.5,574.4,575.15,24
20120901|2012-07-20 15:30,20,575.2,576.15,575.2,576.15,7
20120901|2012-07-22 17:00,23,575.1,578.3,575.1,576.3,16
20120901|2012-07-22 17:30,23,577.45,577.45,577.45,577.45,1
20120901|2012-07-22 18:00,23,577.15,577.15,575.9,575.9,4
20120901|2012-07-22 18:30,23,575.1,575.1,575.1,575.1,4
20120901|2012-07-22 19:00,23,575.1,575.45,573.1,575.45,44
20120901|2012-07-22 19:30,23,576.35,576.5,576.1,576.3,8
20120901|2012-07-22 20:00,23,575.9,576.45,575.85,576.45,7
20120901|2012-07-22 20:30,23,575.95,576.45,575.9,575.9,5
20120901|2012-07-22 21:00,23,575.9,575.95,575.35,575.45,13
20120901|2012-07-22 21:30,23,575.25,575.3,573.35,573.5,38
20120901|2012-07-22 22:00,23,574.15,574.7,573.7,573.7,31
20120901|2012-07-22 22:30,23,573.5,574,573.35,573.7,32
20120901|2012-07-22 23:00,23,573.8,573.8,573.6,573.6,2
20120901|2012-07-22 23:30,23,573.65,573.95,573.6,573.65,23
20120901|2012-07-23 00:00,23,573.85,574.2,573.75,574,17
20120901|2012-07-23 00:30,23,574.25,575.1,574.05,574.05,18
20120901|2012-07-23 01:00,23,574.05,574.05,572.3,572.5,109
20120901|2012-07-23 01:30,23,572.4,572.55,571.05,572.45,71
20120901|2012-07-23 02:00,23,572.4,573.3,566,569.45,262
20120901|2012-07-23 02:30,23,569.05,569.7,567.15,567.15,84
20120901|2012-07-23 03:00,23,567.15,569.3,566.85,568.2,170
20120901|2012-07-23 03:30,23,568.3,570.1,567.8,569.65,87
20120901|2012-07-23 04:00,23,570,570,567.85,568.4,58
20120901|2012-07-23 04:30,23,568.05,569.75,567.75,567.75,52
20120901|2012-07-23 05:00,23,568.05,568.4,567.75,568.25,19
20120901|2012-07-23 05:30,23,567.65,567.7,566.7,567.05,49
20120901|2012-07-23 06:00,23,567,568.8,566.95,567.65,37
20120901|2012-07-23 06:30,23,567.95,568.5,567.1,567.1,26
20120901|2012-07-23 07:00,23,567.55,567.55,566.4,567.5,84
20120901|2012-07-23 07:30,23,567.3,568.1,563.5,564.4,274
20120901|2012-07-23 08:00,23,564.05,569.3,564,567.95,170
20120901|2012-07-23 08:30,23,567.9,568,564.8,565.35,88
20120901|2012-07-23 09:00,23,565.05,568.75,564.6,568.75,91
20120901|2012-07-23 09:30,23,568.25,570.3,568.05,568.9,142
20120901|2012-07-23 10:00,23,568.75,568.75,566.75,568.2,81
20120901|2012-07-23 10:30,23,568.55,570.65,568.05,570.15,51
20120901|2012-07-23 11:00,23,571.05,572,570,571.55,82
20120901|2012-07-23 11:30,23,571.25,572.4,569.35,569.35,118
20120901|2012-07-23 12:00,23,569.9,572.1,569.35,572,83
20120901|2012-07-23 12:30,23,572.4,573,571.7,572.9,17
20120901|2012-07-23 13:00,23,573,573,570.45,570.7,39
20120901|2012-07-23 13:30,23,570.75,570.75,570.75,570.75,4
20120901|2012-07-23 14:00,23,571.35,571.5,571.35,571.5,4
20120901|2012-07-23 14:30,23,571.5,571.9,571.1,571.1,12
20120901|2012-07-23 15:00,23,571.85,571.85,570.85,570.85,2
20120901|2012-07-23 16:00,23,571.4,571.4,571.4,571.4,1
20120901|2012-07-23 17:00,24,570.85,570.85,570.85,570.85,1
20120901|2012-07-23 17:30,24,570.95,573.4,570.95,573.4,12
20120901|2012-07-23 18:00,24,573.4,573.4,573.4,573.4,2
20120901|2012-07-23 18:30,24,573.45,573.45,573.1,573.45,12
20120901|2012-07-23 19:00,24,573.75,574.7,573.1,574.45,29
20120901|2012-07-23 19:30,24,573.8,573.8,571.9,572,9
20120901|2012-07-23 20:30,24,573,573,573,573,1
20120901|2012-07-23 21:00,24,572.55,572.55,571.25,571.25,5
20120901|2012-07-23 21:30,24,572.15,572.75,571.6,572.55,15
20120901|2012-07-23 22:00,24,572.65,572.7,571.25,571.25,5
20120901|2012-07-23 23:00,24,572.75,572.75,572.55,572.7,3
20120901|2012-07-24 00:00,24,573.45,573.45,573.45,573.45,1
20120901|2012-07-24 00:30,24,573.25,574.25,573.25,573.9,13
20120901|2012-07-24 01:00,24,574.2,574.2,572.25,572.25,35
20120901|2012-07-24 01:30,24,572,572,571,571.5,20
20120901|2012-07-24 02:00,24,571.55,571.65,570.25,570.3,67
20120901|2012-07-24 02:30,24,570.2,570.2,565.2,565.3,130
20120901|2012-07-24 03:00,24,565.35,566.4,565.05,566.05,55
20120901|2012-07-24 03:30,24,565.95,566,564.3,566,60
20120901|2012-07-24 04:00,24,565.95,568.9,565,567.45,97
20120901|2012-07-24 04:30,24,567.9,568.2,566.7,566.7,17
20120901|2012-07-24 05:00,24,567.5,567.65,567.25,567.25,8
20120901|2012-07-24 05:30,24,566.9,566.9,565.7,566.1,17
20120901|2012-07-24 06:00,24,566.5,566.6,566.25,566.25,3
20120901|2012-07-24 06:30,24,566.25,567,565.3,567,16
20120901|2012-07-24 07:00,24,566.55,566.55,565.55,565.65,6
20120901|2012-07-24 07:30,24,567.95,569.9,566.3,568.35,56
20120901|2012-07-24 08:00,24,569.15,569.6,566.95,567.85,135
20120901|2012-07-24 08:30,24,567.85,568.5,566.5,568.2,135
20120901|2012-07-24 09:00,24,567.8,567.95,566.15,567.7,71
20120901|2012-07-24 09:30,24,567.2,567.55,565.35,567,91
20120901|2012-07-24 10:00,24,566,566.5,563.5,565,170
20120901|2012-07-24 10:30,24,564.25,564.35,555.9,559.2,755
20120901|2012-07-24 11:00,24,558.9,559.35,556,557.55,225
20120901|2012-07-24 11:30,24,557.15,562.6,556.6,561,212
20120901|2012-07-24 12:00,24,561.3,562.35,560.95,561.5,50
20120901|2012-07-24 12:30,24,559.5,562.9,558.7,561.9,74
20120901|2012-07-24 13:00,24,561.5,564.1,561.5,563.65,89
20120901|2012-07-24 13:30,24,563.4,563.4,563,563.05,4
20120901|2012-07-24 14:00,24,563.4,563.4,561.75,562.8,17
20120901|2012-07-24 14:30,24,562.75,562.85,562,562.45,17
20120901|2012-07-24 15:00,24,563,564.15,562.9,564.15,31
20120901|2012-07-24 15:30,24,564.15,564.15,561.75,561.75,4
20120901|2012-07-24 16:00,24,563.6,563.65,563.6,563.65,2
20120901|2012-07-24 17:00,25,564.45,565,563.05,563.05,11
20120901|2012-07-24 18:00,25,563.65,564.35,563.65,564.15,6
20120901|2012-07-24 18:30,25,562.95,564.35,562.95,564.35,8
20120901|2012-07-24 19:00,25,564,564.25,562.45,562.45,15
20120901|2012-07-24 19:30,25,561.9,562.1,561,561.75,33
20120901|2012-07-24 20:00,25,562.25,564.8,562.25,563.75,35
20120901|2012-07-24 20:30,25,564.2,565.8,563.75,565.3,14
20120901|2012-07-24 21:00,25,565.35,566.45,565.35,566.45,13
20120901|2012-07-24 21:30,25,566.55,567.5,566.5,566.5,13
20120901|2012-07-24 22:00,25,566.05,566.5,566.05,566.5,3
20120901|2012-07-24 22:30,25,566.5,569,566.5,568.4,69
20120901|2012-07-24 23:00,25,568.55,569,564.95,564.95,47
20120901|2012-07-24 23:30,25,564.7,565.5,564.7,565.35,13
20120901|2012-07-25 00:00,25,564.3,564.3,563.65,564,17
20120901|2012-07-25 00:30,25,563.75,564.2,563.5,563.55,21
20120901|2012-07-25 01:00,25,563.95,564.05,562.2,562.3,49
20120901|2012-07-25 01:30,25,562.2,562.5,561,561,62
20120901|2012-07-25 02:00,25,561.6,566.3,561.6,564.2,86
20120901|2012-07-25 02:30,25,564.05,565.05,563,563.6,41
20120901|2012-07-25 03:00,25,563.5,566.7,563.5,565.65,98
20120901|2012-07-25 03:30,25,565.4,567,564.3,564.65,40
20120901|2012-07-25 04:00,25,565.2,566.55,565.2,566.55,64
20120901|2012-07-25 04:30,25,566.65,569,566.55,569,81
20120901|2012-07-25 05:00,25,568.9,569,566.75,567.2,32
20120901|2012-07-25 05:30,25,567.55,568.4,566.9,566.9,83
20120901|2012-07-25 06:00,25,566.55,566.6,565.55,565.75,98
20120901|2012-07-25 06:30,25,565.7,566.15,565.3,566.15,126
20120901|2012-07-25 07:00,25,565.95,568.8,565.75,567.9,133
20120901|2012-07-25 07:30,25,567.65,569,566.6,566.6,299
20120901|2012-07-25 08:00,25,566.5,567.1,564.8,566.7,95
20120901|2012-07-25 08:30,25,566.6,566.8,564.7,565.75,99
20120901|2012-07-25 09:00,25,565.8,566,563,564,54
20120901|2012-07-25 09:30,25,563.75,564.3,561.75,562.35,95
20120901|2012-07-25 10:00,25,562.3,563.95,561,562.3,183
20120901|2012-07-25 10:30,25,562.2,563.2,561.35,563,37
20120901|2012-07-25 11:00,25,562.55,564.95,562.55,563.95,45
20120901|2012-07-25 11:30,25,563.95,565.45,563.75,565.25,109
20120901|2012-07-25 12:00,25,565.15,566.75,564.5,565.7,65
20120901|2012-07-25 12:30,25,565.3,567.2,564.6,567.1,52
20120901|2012-07-25 13:00,25,566.55,566.55,565.65,566.05,11
20120901|2012-07-25 13:30,25,566.15,566.15,565.75,565.75,3
20120901|2012-07-25 14:00,25,565.7,565.7,565.2,565.25,6
20120901|2012-07-25 14:30,25,565.25,565.35,565.2,565.25,18
20120901|2012-07-25 15:00,25,565.35,566,565.25,565.55,14
20120901|2012-07-25 15:30,25,565.75,565.75,565,565,4
20120901|2012-07-25 17:00,26,566.3,567.1,566.3,567.1,8
20120901|2012-07-25 17:30,26,566.05,566.05,566.05,566.05,1
20120901|2012-07-25 18:30,26,566.05,566.1,565.55,566.1,5
20120901|2012-07-25 19:00,26,566,566.1,565.5,565.5,10
20120901|2012-07-25 19:30,26,565.7,566,565.7,566,5
20120901|2012-07-25 20:00,26,565.85,565.85,565.85,565.85,1
20120901|2012-07-25 20:30,26,566.25,566.45,565.2,565.9,11
20120901|2012-07-25 21:00,26,565.9,565.9,565.9,565.9,5
20120901|2012-07-25 21:30,26,567.05,567.25,566.65,567.2,5
20120901|2012-07-25 22:00,26,567.2,567.5,566.6,567.5,23
20120901|2012-07-25 22:30,26,567.3,567.3,567.25,567.25,3
20120901|2012-07-25 23:00,26,566.75,566.75,566.75,566.75,1
20120901|2012-07-25 23:30,26,566.8,567.6,566.8,567.6,10
20120901|2012-07-26 00:00,26,567.1,568,566.75,566.75,27
20120901|2012-07-26 00:30,26,566.7,566.8,566.2,566.3,9
20120901|2012-07-26 01:00,26,566.3,567.9,565.85,567.35,34
20120901|2012-07-26 01:30,26,566.5,567.55,566.5,567.35,8
20120901|2012-07-26 02:00,26,567.05,567.35,566.75,566.95,4
20120901|2012-07-26 02:30,26,566.75,568.25,566.75,568.1,22
20120901|2012-07-26 03:00,26,567.8,567.8,566.6,567.15,42
20120901|2012-07-26 03:30,26,567.2,567.6,566.5,566.5,17
20120901|2012-07-26 04:00,26,566.5,566.9,565.65,565.65,27
20120901|2012-07-26 04:30,26,565.45,565.6,564.8,564.8,14
20120901|2012-07-26 05:00,26,564.85,571.2,564.4,569.95,107
20120901|2012-07-26 05:30,26,570,573.9,569.95,571.65,150
20120901|2012-07-26 06:00,26,572.45,574,572.3,572.95,78
20120901|2012-07-26 06:30,26,572.5,573.65,572.5,573,12
20120901|2012-07-26 07:00,26,572.85,573.95,572.4,573.5,36
20120901|2012-07-26 07:30,26,572.9,573.95,571.85,572.8,154
20120901|2012-07-26 08:00,26,572.35,572.35,570.7,572.35,101
20120901|2012-07-26 08:30,26,572.1,573.8,571.65,571.7,69
20120901|2012-07-26 09:00,26,572,574,572,573.3,86
20120901|2012-07-26 09:30,26,573.55,573.6,571.05,572.55,120
20120901|2012-07-26 10:00,26,572.8,573.55,569.5,569.5,172
20120901|2012-07-26 10:30,26,569.75,570.1,568.75,568.75,79
20120901|2012-07-26 11:00,26,569.5,569.7,567.6,568.45,17
20120901|2012-07-26 11:30,26,568.6,570.4,568.4,570.15,116
20120901|2012-07-26 12:00,26,569.9,570.9,569.5,570.9,83
20120901|2012-07-26 12:30,26,570.95,570.95,569.9,569.9,24
20120901|2012-07-26 13:00,26,569.4,570.8,569.3,570.15,40
20120901|2012-07-26 13:30,26,570.75,572,570.1,571.95,28
20120901|2012-07-26 14:00,26,572.55,572.7,569,569.55,63
20120901|2012-07-26 14:30,26,569.3,570.3,569.05,569.15,24
20120901|2012-07-26 15:00,26,569.05,570.25,569.05,570.25,8
20120901|2012-07-26 17:00,27,571,571,569.3,569.3,2
20120901|2012-07-26 18:00,27,570.1,570.1,569.55,569.55,5
20120901|2012-07-26 18:30,27,570.2,570.2,570.2,570.2,1
20120901|2012-07-26 19:00,27,570.15,572,570,572,12
20120901|2012-07-26 20:00,27,571.4,572,571.4,571.7,7
20120901|2012-07-26 20:30,27,571.9,573.45,571.9,572.7,20
20120901|2012-07-26 21:00,27,572.8,573.5,572.8,573.2,20
20120901|2012-07-26 21:30,27,573.5,573.5,573.45,573.45,7
20120901|2012-07-26 22:00,27,573.5,573.5,573.5,573.5,1
20120901|2012-07-26 22:30,27,573.2,573.2,572.9,572.9,4
20120901|2012-07-26 23:00,27,572.9,573.05,571.2,571.25,30
20120901|2012-07-26 23:30,27,571.25,572.15,571.25,572.1,8
20120901|2012-07-27 00:00,27,572.65,572.65,572.35,572.35,4
20120901|2012-07-27 00:30,27,572.6,573,572.35,573,9
20120901|2012-07-27 01:00,27,572.7,573.4,572.6,573.4,23
20120901|2012-07-27 01:30,27,573.9,574.4,573,574,64
20120901|2012-07-27 02:00,27,574,574.75,573.4,574.25,24
20120901|2012-07-27 02:30,27,573.8,573.85,573,573.85,38
20120901|2012-07-27 03:00,27,574.3,574.3,571.3,572.65,75
20120901|2012-07-27 03:30,27,572.65,575,571.35,571.7,74
20120901|2012-07-27 04:00,27,572.3,572.9,570.65,572.85,17
20120901|2012-07-27 04:30,27,571.65,574,571.65,573.25,61
20120901|2012-07-27 05:00,27,573.25,576,573.25,576,133
20120901|2012-07-27 05:30,27,575.7,576,575.25,576,22
20120901|2012-07-27 06:00,27,575.55,576,574.55,575.75,40
20120901|2012-07-27 06:30,27,575.5,576,574.5,575.1,104
20120901|2012-07-27 07:00,27,575.5,576.35,574.15,575.3,69
20120901|2012-07-27 07:30,27,574.9,576.35,573.5,574.05,285
20120901|2012-07-27 08:00,27,573.8,575.35,573.4,573.4,127
20120901|2012-07-27 08:30,27,573.5,573.55,571.75,573,70
20120901|2012-07-27 09:00,27,572.95,575.35,572.95,574.5,75
20120901|2012-07-27 09:30,27,574.15,574.3,571.2,571.75,59
20120901|2012-07-27 10:00,27,571.45,571.6,570.3,570.45,66
20120901|2012-07-27 10:30,27,570.85,571,570.1,570.7,36
20120901|2012-07-27 11:00,27,570.55,570.75,569.8,570.75,24
20120901|2012-07-27 11:30,27,570.75,572.55,569.7,572.55,83
20120901|2012-07-27 12:00,27,572.65,574,572.15,574,83
20120901|2012-07-27 12:30,27,574,576.35,574,574.75,68
20120901|2012-07-27 13:00,27,575.45,575.6,573.8,574.95,17
20120901|2012-07-27 13:30,27,574.95,575,574.95,575,3
20120901|2012-07-27 14:00,27,575,577.3,575,576.55,36
20120901|2012-07-27 14:30,27,576.45,579,576.45,577,42
20120901|2012-07-27 15:00,27,578.05,579.75,578.05,579.1,15
20120901|2012-07-27 15:30,27,578,578,578,578,10
20120901|2012-07-27 16:00,27,577.45,578,577.3,578,12
20120901|2012-07-29 17:00,30,579.05,579.05,579.05,579.05,1
20120901|2012-07-29 17:30,30,578.25,578.25,577.65,577.65,5
20120901|2012-07-29 18:00,30,577.85,579.55,577.7,579.55,10
20120901|2012-07-29 18:30,30,578.3,578.3,578.3,578.3,1
20120901|2012-07-29 19:00,30,577.8,577.8,577.35,577.35,2
20120901|2012-07-29 19:30,30,576.75,576.75,575.9,575.9,9
20120901|2012-07-29 20:00,30,575.25,575.25,575.2,575.2,2
20120901|2012-07-29 20:30,30,576.1,576.65,576.1,576.6,6
20120901|2012-07-29 21:00,30,576,576,575.3,575.65,5
20120901|2012-07-29 21:30,30,575.2,575.2,575.2,575.2,1
20120901|2012-07-29 22:00,30,574.9,575.5,574.9,575.5,3
20120901|2012-07-30 00:00,30,574.75,574.75,574.75,574.75,2
20120901|2012-07-30 00:30,30,574.2,574.2,573.5,573.5,18
20120901|2012-07-30 01:00,30,573.2,573.2,571.5,571.5,30
20120901|2012-07-30 01:30,30,571.2,572,570.95,571,30
20120901|2012-07-30 02:00,30,572,572.95,571.9,572.5,23
20120901|2012-07-30 02:30,30,572.5,572.85,571.2,572.35,52
20120901|2012-07-30 03:00,30,572.3,572.3,571.55,571.55,15
20120901|2012-07-30 03:30,30,571.05,571.55,569.4,571.55,134
20120901|2012-07-30 04:00,30,571.05,573.15,570,573.1,92
20120901|2012-07-30 04:30,30,573.2,575.45,573,574.25,124
20120901|2012-07-30 05:00,30,574.1,574.3,573.25,574.3,32
20120901|2012-07-30 05:30,30,574,575.4,573.25,575.2,97
20120901|2012-07-30 06:00,30,575.15,576.05,575,576,89
20120901|2012-07-30 06:30,30,576,576,574.9,574.9,110
20120901|2012-07-30 07:00,30,575,576,574.3,574.45,25
20120901|2012-07-30 07:30,30,574.7,579.8,573.25,579,179
20120901|2012-07-30 08:00,30,579.25,581.65,578.9,579.7,177
20120901|2012-07-30 08:30,30,579.5,581.95,579.35,581.6,148
20120901|2012-07-30 09:00,30,581.65,584.45,581.6,583.75,230
20120901|2012-07-30 09:30,30,583.6,584,581.8,583.3,310
20120901|2012-07-30 10:00,30,583.35,584.4,582.8,584.4,153
20120901|2012-07-30 10:30,30,583.5,591.85,583.5,590.15,295
20120901|2012-07-30 11:00,30,589.7,589.7,587.5,588.2,258
20120901|2012-07-30 11:30,30,588.25,589.45,587.6,588.25,147
20120901|2012-07-30 12:00,30,588.5,588.5,587.5,588.2,95
20120901|2012-07-30 12:30,30,588.25,588.25,587.8,588.05,27
20120901|2012-07-30 13:00,30,587.75,588.8,587.75,588.25,43
20120901|2012-07-30 13:30,30,588.25,588.75,588.25,588.75,45
20120901|2012-07-30 14:00,30,589,589,588.25,588.75,7
20120901|2012-07-30 14:30,30,588.25,589.05,588.25,588.35,43
20120901|2012-07-30 15:00,30,589.05,589.05,587.5,587.75,28
20120901|2012-07-30 15:30,30,588,588,588,588,1
20120901|2012-07-30 17:00,31,589.55,589.55,589.55,589.55,1
20120901|2012-07-30 17:30,31,589.5,589.55,589.5,589.5,7
20120901|2012-07-30 18:00,31,589.5,589.75,589.3,589.75,17
20120901|2012-07-30 18:30,31,588.85,588.85,588.85,588.85,2
20120901|2012-07-30 19:00,31,588,588,586.7,587,25
20120901|2012-07-30 19:30,31,588.85,589,588,588.55,15
20120901|2012-07-30 20:00,31,589,589,588.75,588.75,36
20120901|2012-07-30 20:30,31,589.15,592.25,589.15,591.8,50
20120901|2012-07-30 21:00,31,592.25,592.25,591,592,15
20120901|2012-07-30 21:30,31,591.1,591.1,591.1,591.1,1
20120901|2012-07-30 22:00,31,591.1,592.25,591.1,592.25,2
20120901|2012-07-30 22:30,31,592.6,592.65,592.6,592.65,2
20120901|2012-07-30 23:00,31,592.65,592.8,592,592.8,17
20120901|2012-07-30 23:30,31,592.8,592.8,591.7,592.55,3
20120901|2012-07-31 00:00,31,592.45,592.7,591.85,591.85,7
20120901|2012-07-31 00:30,31,592.15,592.15,591.7,591.75,11
20120901|2012-07-31 01:00,31,591.75,593.6,591.15,592.1,63
20120901|2012-07-31 01:30,31,591.9,593.4,591,591.65,32
20120901|2012-07-31 02:00,31,591.6,591.7,590,590.55,28
20120901|2012-07-31 02:30,31,590.05,590.75,589.6,590.75,105
20120901|2012-07-31 03:00,31,590.45,590.9,589.5,590.9,31
20120901|2012-07-31 03:30,31,590.25,590.6,589,589.2,52
20120901|2012-07-31 04:00,31,589.15,590.7,589.15,590.7,40
20120901|2012-07-31 04:30,31,590.85,591.35,589.9,590.6,44
20120901|2012-07-31 05:00,31,590.3,592,590.1,590.2,51
20120901|2012-07-31 05:30,31,590.45,590.85,589.6,590.35,16
20120901|2012-07-31 06:00,31,590.05,590.05,588.85,588.95,31
20120901|2012-07-31 06:30,31,589.1,591.1,589.1,591.1,41
20120901|2012-07-31 07:00,31,591.2,594.1,591.1,592.95,137
20120901|2012-07-31 07:30,31,592.95,593.7,590.75,592.25,230
20120901|2012-07-31 08:00,31,592.05,592.15,587.45,590.2,189
20120901|2012-07-31 08:30,31,590.2,591.6,590.15,590.3,150
20120901|2012-07-31 09:00,31,590.15,590.2,587.85,589.5,79
20120901|2012-07-31 09:30,31,589.85,591.5,589,590.5,57
20120901|2012-07-31 10:00,31,590.25,592.9,590.15,591.1,148
20120901|2012-07-31 10:30,31,591.1,591.65,590.35,590.7,31
20120901|2012-07-31 11:00,31,590.3,590.3,588.5,589,144
20120901|2012-07-31 11:30,31,588.35,591.25,588.3,590.5,193
20120901|2012-07-31 12:00,31,590.5,590.95,588.95,589.6,52
20120901|2012-07-31 12:30,31,590.2,590.85,589.75,590.7,56
20120901|2012-07-31 13:00,31,591,591.75,590.3,591.2,50
20120901|2012-07-31 13:30,31,590.9,591.1,589.6,589.6,11
20120901|2012-07-31 14:00,31,589.05,590.25,587.75,588.5,85
20120901|2012-07-31 14:30,31,588.5,588.75,587.65,588.35,41
20120901|2012-07-31 15:00,31,588.7,589.15,587.95,588.2,14
20120901|2012-07-31 15:30,31,588.95,589.5,588.95,589,11
20120901|2012-07-31 17:00,1,586.75,592.05,586.75,592.05,7
20120901|2012-07-31 17:30,1,589.9,590.6,589.9,590.6,2
20120901|2012-07-31 18:00,1,591.75,591.75,591.45,591.45,2
20120901|2012-07-31 18:30,1,590.6,591,587.5,587.5,27
20120901|2012-07-31 19:00,1,587.35,587.9,586.2,587.9,20
20120901|2012-07-31 19:30,1,588,588,586,587.7,51
20120901|2012-07-31 20:00,1,587.5,587.8,586.75,586.8,9
20120901|2012-07-31 20:30,1,587.55,587.65,587.55,587.65,2
20120901|2012-07-31 21:00,1,587.4,587.45,587.1,587.1,3
20120901|2012-07-31 21:30,1,587.2,589.7,587.2,589.7,21
20120901|2012-07-31 22:00,1,590.15,590.65,590.05,590.65,26
20120901|2012-07-31 22:30,1,589.85,589.85,589.85,589.85,4
20120901|2012-07-31 23:00,1,589.9,589.9,589.05,589.05,11
20120901|2012-07-31 23:30,1,588.8,588.8,588.8,588.8,1
20120901|2012-08-01 00:00,1,589.45,589.65,589.45,589.65,13
20120901|2012-08-01 00:30,1,589.65,589.65,588.65,589.2,11
20120901|2012-08-01 01:00,1,589.1,589.2,588.3,589.2,10
20120901|2012-08-01 01:30,1,589.25,589.5,589.15,589.15,6
20120901|2012-08-01 02:00,1,589,589.65,588.25,588.9,26
20120901|2012-08-01 02:30,1,588.8,588.8,588.25,588.25,4
20120901|2012-08-01 03:00,1,588.9,588.9,588.35,588.35,7
20120901|2012-08-01 03:30,1,588.4,590.4,586.8,590.3,82
20120901|2012-08-01 04:00,1,590.3,590.7,589.7,590.5,28
20120901|2012-08-01 04:30,1,590.2,590.5,588.35,588.35,52
20120901|2012-08-01 05:00,1,588.5,589.7,587.7,589.5,36
20120901|2012-08-01 05:30,1,589.9,590.45,589.7,589.7,11
20120901|2012-08-01 06:00,1,589.35,590.75,589.35,589.7,16
20120901|2012-08-01 06:30,1,589.55,590.4,589.05,590.4,18
20120901|2012-08-01 07:00,1,590.9,591.9,587.25,587.8,97
20120901|2012-08-01 07:30,1,587.7,588.35,584,584.8,217
20120901|2012-08-01 08:00,1,584.45,586.9,584.4,584.55,212
20120901|2012-08-01 08:30,1,584.5,584.85,581.85,584.25,102
20120901|2012-08-01 09:00,1,584.1,586.7,584.1,585.6,178
20120901|2012-08-01 09:30,1,585.4,587,585,587,110
20120901|2012-08-01 10:00,1,587.05,587.15,585.25,585.6,71
20120901|2012-08-01 10:30,1,585.6,586.15,585,585.2,57
20120901|2012-08-01 11:00,1,586.2,587,585.4,587,11
20120901|2012-08-01 11:30,1,587.15,587.15,581.8,582.8,155
20120901|2012-08-01 12:00,1,582.1,584.6,581.8,582.1,96
20120901|2012-08-01 12:30,1,582.2,582.45,581.05,581.65,15
20120901|2012-08-01 13:00,1,581.7,582.6,578.2,580.8,162
20120901|2012-08-01 13:30,1,581.2,582.55,580,581.35,28
20120901|2012-08-01 14:00,1,582.2,582.6,581.35,581.75,20
20120901|2012-08-01 14:30,1,581.2,581.45,580.85,580.85,16
20120901|2012-08-01 15:00,1,581.75,581.75,580.3,581.05,7
20120901|2012-08-01 18:30,2,583.8,583.8,583.1,583.1,3
20120901|2012-08-01 19:00,2,583.5,583.5,581.5,582.25,10
20120901|2012-08-01 19:30,2,582.45,582.45,582.25,582.25,3
20120901|2012-08-01 20:00,2,583.65,586,583.65,584.6,10
20120901|2012-08-01 20:30,2,584.7,584.9,584,584.1,8
20120901|2012-08-01 21:00,2,584.1,584.1,583,583.3,13
20120901|2012-08-01 21:30,2,583.4,583.9,583.05,583.5,8
20120901|2012-08-01 22:00,2,583.65,583.65,583.65,583.65,3
20120901|2012-08-01 22:30,2,583.65,583.65,583.3,583.3,2
20120901|2012-08-01 23:00,2,583.4,583.45,583.35,583.45,4
20120901|2012-08-01 23:30,2,583.95,583.95,583.95,583.95,1
20120901|2012-08-02 00:00,2,583.35,583.35,583.35,583.35,1
20120901|2012-08-02 00:30,2,583.95,584.1,583.7,583.7,12
20120901|2012-08-02 01:00,2,583.9,584.65,583.75,584.55,16
20120901|2012-08-02 01:30,2,584.05,584.05,583.25,583.25,16
20120901|2012-08-02 02:00,2,583.8,584.45,582.9,583.9,18
20120901|2012-08-02 02:30,2,583.85,583.85,582.9,583,8
20120901|2012-08-02 03:00,2,583.1,583.35,582,582.25,36
20120901|2012-08-02 03:30,2,582.55,583.5,582.45,582.9,12
20120901|2012-08-02 04:00,2,583,583.4,583,583.35,13
20120901|2012-08-02 04:30,2,583.75,583.75,583.7,583.7,3
20120901|2012-08-02 05:00,2,583.8,584.6,583.8,584.3,5
20120901|2012-08-02 05:30,2,583.25,583.35,583.15,583.15,5
20120901|2012-08-02 06:00,2,582.4,583.15,582,582.7,23
20120901|2012-08-02 06:30,2,582.5,588,581.45,585,92
20120901|2012-08-02 07:00,2,584.5,587.55,582.5,582.5,53
20120901|2012-08-02 07:30,2,583.5,589.1,574.2,575.4,597
20120901|2012-08-02 08:00,2,574.55,577.4,571.75,573,213
20120901|2012-08-02 08:30,2,572.95,575.85,571.95,575.5,55
20120901|2012-08-02 09:00,2,575.9,576.9,573.95,576.45,79
20120901|2012-08-02 09:30,2,576.75,576.75,572.15,572.3,99
20120901|2012-08-02 10:00,2,572.25,574.55,571.75,572.2,150
20120901|2012-08-02 10:30,2,572.9,573.25,562.35,571.7,347
20120901|2012-08-02 11:00,2,571.1,572,567.7,569.55,115
20120901|2012-08-02 11:30,2,568.65,569.5,565.25,568.75,184
20120901|2012-08-02 12:00,2,568.65,569.75,568,569.45,125
20120901|2012-08-02 12:30,2,569.8,569.95,567.5,568.2,46
20120901|2012-08-02 13:00,2,567.9,569.2,567.9,569.05,14
20120901|2012-08-02 13:30,2,568.7,569.35,568.05,568.05,13
20120901|2012-08-02 14:00,2,569,570.3,569,569.85,25
20120901|2012-08-02 14:30,2,570,570.15,568.35,568.4,27
20120901|2012-08-02 15:00,2,568.4,570,568.4,570,14
20120901|2012-08-02 15:30,2,570.45,570.45,570.35,570.35,2
20120901|2012-08-02 16:00,2,570.35,570.35,570.35,570.35,1
20120901|2012-08-02 17:00,3,569.35,569.35,569.35,569.35,1
20120901|2012-08-02 17:30,3,568.9,569.4,568.9,569,9
20120901|2012-08-02 18:00,3,568,568,568,568,1
20120901|2012-08-02 18:30,3,568.95,568.95,568.95,568.95,1
20120901|2012-08-02 19:00,3,568.45,568.55,567.8,568,21
20120901|2012-08-02 19:30,3,568,569.25,568,568.4,4
20120901|2012-08-02 20:00,3,568.6,569.25,568.6,569.25,2
20120901|2012-08-02 20:30,3,568.6,568.6,568.55,568.55,2
20120901|2012-08-02 21:00,3,569.15,569.25,568.5,569.2,4
20120901|2012-08-02 21:30,3,569.25,570.05,568.95,570.05,10
20120901|2012-08-02 22:00,3,570.35,570.4,570.1,570.1,4
20120901|2012-08-02 22:30,3,570,570,569.3,569.3,2
20120901|2012-08-02 23:00,3,569.05,569.7,569.05,569.65,8
20120901|2012-08-02 23:30,3,570.15,570.35,570.15,570.2,4
20120901|2012-08-03 00:00,3,570.65,571.35,570.65,571.35,4
20120901|2012-08-03 00:30,3,571.25,571.55,571.25,571.3,5
20120901|2012-08-03 01:00,3,571.05,572,570.8,572,15
20120901|2012-08-03 01:30,3,572,572,571.7,571.9,58
20120901|2012-08-03 02:00,3,571.25,573.55,571.25,573,33
20120901|2012-08-03 02:30,3,573.95,575.2,573.75,574.95,61
20120901|2012-08-03 03:00,3,574.9,575,574.45,574.45,35
20120901|2012-08-03 03:30,3,574.4,575,573.75,574.55,110
20120901|2012-08-03 04:00,3,575.15,576.1,574.5,575.8,42
20120901|2012-08-03 04:30,3,576.55,577.2,573.7,573.9,137
20120901|2012-08-03 05:00,3,574.4,575.8,573.75,574.55,60
20120901|2012-08-03 05:30,3,575,575.9,574.35,574.35,47
20120901|2012-08-03 06:00,3,575,576,574,575.5,63
20120901|2012-08-03 06:30,3,576.25,576.5,574,574.3,25
20120901|2012-08-03 07:00,3,574.05,575.25,572,572,67
20120901|2012-08-03 07:30,3,571.6,574.75,569.1,574.5,104
20120901|2012-08-03 08:00,3,573.85,576.5,573.1,575.75,77
20120901|2012-08-03 08:30,3,575.4,576.5,573.85,576,103
20120901|2012-08-03 09:00,3,576.3,577.55,575.9,576.35,63
20120901|2012-08-03 09:30,3,576.35,576.35,573.25,574.5,68
20120901|2012-08-03 10:00,3,574.7,577.25,574.7,577.15,47
20120901|2012-08-03 10:30,3,577.2,580.1,576.65,579.4,122
20120901|2012-08-03 11:00,3,579,579,577.8,577.8,10
20120901|2012-08-03 11:30,3,577.9,579.4,575.2,579.4,147
20120901|2012-08-03 12:00,3,579,583.1,578.95,581.35,183
20120901|2012-08-03 12:30,3,581.35,581.45,578.65,579.15,72
20120901|2012-08-03 13:00,3,578.8,579.6,578.5,579.1,20
20120901|2012-08-03 13:30,3,578.55,578.55,577.55,577.55,18
20120901|2012-08-03 14:00,3,577.6,577.6,576.65,576.8,9
20120901|2012-08-03 14:30,3,575.05,577.8,575.05,577.8,17
20120901|2012-08-03 15:00,3,577.5,579,577.2,578.95,8
20120901|2012-08-03 15:30,3,579,579,579,579,1
20120901|2012-08-03 16:00,3,580,580.1,578.35,580.1,4
20120901|2012-08-05 17:00,6,577.15,577.15,573.85,576.6,12
20120901|2012-08-05 17:30,6,577.45,577.8,577.3,577.3,6
20120901|2012-08-05 18:00,6,576,576,576,576,1
20120901|2012-08-05 18:30,6,577,579.15,576.05,576.05,4
20120901|2012-08-05 19:00,6,578.05,578.9,577.05,578.9,4
20120901|2012-08-05 19:30,6,577.05,577.05,577.05,577.05,1
20120901|2012-08-05 20:00,6,575.35,579.9,575.3,578.85,25
20120901|2012-08-05 20:30,6,579.05,579.05,579.05,579.05,1
20120901|2012-08-05 21:00,6,578.5,578.5,578,578,3
20120901|2012-08-05 21:30,6,578.35,578.35,578.35,578.35,1
20120901|2012-08-05 22:30,6,577.9,577.9,577.9,577.9,1
20120901|2012-08-05 23:00,6,578.75,578.75,578.75,578.75,1
20120901|2012-08-05 23:30,6,577.4,577.4,577.4,577.4,1
20120901|2012-08-06 00:00,6,579.9,580,579.9,579.9,9
20120901|2012-08-06 00:30,6,579,579.25,579,579.25,2
20120901|2012-08-06 01:00,6,580,580,577.75,577.75,16
20120901|2012-08-06 01:30,6,578.2,578.45,577.05,577.05,15
20120901|2012-08-06 02:00,6,577.4,577.4,576.5,576.9,16
20120901|2012-08-06 02:30,6,575.7,576.4,575.7,576.25,6
20120901|2012-08-06 03:00,6,576.1,576.8,573.95,573.95,52
20120901|2012-08-06 03:30,6,575.7,576.25,575.7,576,5
20120901|2012-08-06 04:00,6,576.35,578.85,576.35,577.15,36
20120901|2012-08-06 04:30,6,576.85,577.1,576.4,576.5,7
20120901|2012-08-06 05:00,6,576.85,577.5,575.5,577.1,44
20120901|2012-08-06 05:30,6,576,577.25,576,577.25,4
20120901|2012-08-06 06:00,6,575.75,576.25,575.7,576.05,13
20120901|2012-08-06 06:30,6,576.35,577,575.8,577,14
20120901|2012-08-06 07:00,6,576.5,576.5,575.2,576.4,12
20120901|2012-08-06 07:30,6,576.1,576.1,573.8,574.8,37
20120901|2012-08-06 08:00,6,575.8,577.6,575.65,577.2,62
20120901|2012-08-06 08:30,6,576.65,578.45,576.65,578.25,28
20120901|2012-08-06 09:00,6,578.6,579.35,575.85,578.15,128
20120901|2012-08-06 09:30,6,578.25,580.5,577.6,578.1,61
20120901|2012-08-06 10:00,6,578.85,582.05,577.2,581.75,154
20120901|2012-08-06 10:30,6,581.2,582.1,577.75,578.9,106
20120901|2012-08-06 11:00,6,578.65,578.8,578.25,578.25,19
20120901|2012-08-06 11:30,6,578.15,580.1,577.9,580.1,52
20120901|2012-08-06 12:00,6,579.8,580.25,578,579.25,27
20120901|2012-08-06 12:30,6,579.7,579.7,578.35,578.35,9
20120901|2012-08-06 13:00,6,578.6,579.25,578.6,578.75,11
20120901|2012-08-06 13:30,6,579.25,579.25,578.75,578.75,3
20120901|2012-08-06 14:00,6,579.25,579.55,579.25,579.25,9
20120901|2012-08-06 14:30,6,579.25,579.7,579.25,579.35,7
20120901|2012-08-06 15:00,6,578.85,579.7,578.75,579.7,8
20120901|2012-08-06 17:00,7,579.35,579.35,579.35,579.35,1
20120901|2012-08-06 18:30,7,578.35,578.35,578.35,578.35,1
20120901|2012-08-06 19:00,7,579.05,579.5,579.05,579.45,6
20120901|2012-08-06 19:30,7,579.25,579.75,579.2,579.75,11
20120901|2012-08-06 20:00,7,579.35,579.35,579.35,579.35,3
20120901|2012-08-06 20:30,7,579.85,580.25,579.85,580.25,6
20120901|2012-08-06 21:00,7,580.55,581.1,580.55,581.1,8
20120901|2012-08-06 21:30,7,581.45,582.25,581.45,582.25,14
20120901|2012-08-06 22:00,7,582.3,582.3,581.05,581.05,8
20120901|2012-08-06 22:30,7,581,581,580.95,580.95,2
20120901|2012-08-06 23:30,7,581.75,581.75,581,581,4
20120901|2012-08-07 00:00,7,581,581.1,580.4,580.4,6
20120901|2012-08-07 00:30,7,580.55,580.55,580.55,580.55,1
20120901|2012-08-07 01:00,7,580.4,580.6,578.85,580.6,12
20120901|2012-08-07 01:30,7,581.05,581.6,580.5,580.5,7
20120901|2012-08-07 02:00,7,581.6,588.5,581.6,586.15,213
20120901|2012-08-07 02:30,7,586.95,588.7,585.7,586.7,128
20120901|2012-08-07 03:00,7,586.7,587.8,585.85,586.05,76
20120901|2012-08-07 03:30,7,586.3,586.3,582.95,583.15,91
20120901|2012-08-07 04:00,7,583.15,583.4,582.85,582.85,18
20120901|2012-08-07 04:30,7,583.1,584.3,582.15,583.95,28
20120901|2012-08-07 05:00,7,583.5,586.05,583.5,585.85,41
20120901|2012-08-07 05:30,7,585.9,586,585.9,585.95,11
20120901|2012-08-07 06:00,7,585.9,586.7,585.8,586.7,20
20120901|2012-08-07 06:30,7,586.75,587.95,586,586,26
20120901|2012-08-07 07:00,7,586.2,587,586.15,587,22
20120901|2012-08-07 07:30,7,586.95,587,583.8,585.75,157
20120901|2012-08-07 08:00,7,585.05,585.65,584.75,584.85,51
20120901|2012-08-07 08:30,7,585.05,586,584.05,585.65,127
20120901|2012-08-07 09:00,7,585.9,587.25,585.75,587.15,86
20120901|2012-08-07 09:30,7,587.4,588.95,586.7,587,343
20120901|2012-08-07 10:00,7,587.7,588.45,586.4,587.8,67
20120901|2012-08-07 10:30,7,587.8,588,587,588,51
20120901|2012-08-07 11:00,7,588,588,586.7,587.3,39
20120901|2012-08-07 11:30,7,587.7,588.7,587.2,588.4,115
20120901|2012-08-07 12:00,7,588.15,588.7,587.4,587.85,48
20120901|2012-08-07 12:30,7,587.45,587.85,586.45,586.45,18
20120901|2012-08-07 13:00,7,587.15,587.15,586.95,586.95,4
20120901|2012-08-07 13:30,7,586.1,586.55,586.05,586.55,6
20120901|2012-08-07 14:00,7,586.2,586.85,585.85,586.85,11
20120901|2012-08-07 14:30,7,586.45,586.5,585.9,585.9,18
20120901|2012-08-07 15:00,7,585.45,586.3,585.45,586.3,4
20120901|2012-08-07 15:30,7,586.3,586.3,586.05,586.05,7
20120901|2012-08-07 17:00,8,585.65,586,585.65,586,2
20120901|2012-08-07 17:30,8,585.9,585.9,585.9,585.9,1
20120901|2012-08-07 18:30,8,585.6,585.6,585.6,585.6,4
20120901|2012-08-07 19:00,8,585.35,586,585.35,586,5
20120901|2012-08-07 19:30,8,586.4,586.4,586.4,586.4,1
20120901|2012-08-07 20:00,8,585.95,586.25,585.45,586.15,6
20120901|2012-08-07 20:30,8,585.85,585.85,585.85,585.85,1
20120901|2012-08-07 21:30,8,586.5,587.95,586.5,587.95,15
20120901|2012-08-07 22:00,8,587.95,587.95,586.55,586.55,6
20120901|2012-08-07 22:30,8,587.5,587.5,586.4,586.4,3
20120901|2012-08-07 23:00,8,587,587,586.3,586.3,2
20120901|2012-08-07 23:30,8,587.1,587.1,586.6,586.6,3
20120901|2012-08-08 00:00,8,586.25,586.8,585.4,585.4,9
20120901|2012-08-08 00:30,8,585.35,586.5,585.3,585.3,15
20120901|2012-08-08 01:00,8,586.25,586.4,584.2,584.2,9
20120901|2012-08-08 01:30,8,585.15,585.15,583.9,584.3,14
20120901|2012-08-08 02:00,8,584.7,584.95,584.25,584.25,21
20120901|2012-08-08 02:30,8,583.95,584.4,583,584.05,51
20120901|2012-08-08 03:00,8,584.3,585.05,584.05,584.05,14
20120901|2012-08-08 03:30,8,585.1,585.5,584.7,585.5,7
20120901|2012-08-08 04:00,8,584.1,585.7,584.05,584.65,24
20120901|2012-08-08 04:30,8,584.5,585.05,584,584.65,27
20120901|2012-08-08 05:00,8,584.95,585.75,584,585.7,39
20120901|2012-08-08 05:30,8,586,586.1,585,585,19
20120901|2012-08-08 06:00,8,586.55,586.55,584,584.4,30
20120901|2012-08-08 06:30,8,584.15,584.55,584.15,584.55,5
20120901|2012-08-08 07:00,8,584.45,585.25,581.5,583.1,45
20120901|2012-08-08 07:30,8,582.4,585.6,582.2,584.15,53
20120901|2012-08-08 08:00,8,584.3,586.65,584.25,586.5,102
20120901|2012-08-08 08:30,8,586.25,587.4,585.8,586.25,64
20120901|2012-08-08 09:00,8,586.5,586.75,585.05,585.9,27
20120901|2012-08-08 09:30,8,586.1,587,583.9,585.85,73
20120901|2012-08-08 10:00,8,586.3,586.65,586.1,586.3,14
20120901|2012-08-08 10:30,8,586.3,587.4,585.35,585.75,30
20120901|2012-08-08 11:00,8,585.45,586.3,585.4,586.3,45
20120901|2012-08-08 11:30,8,586.75,587.6,585.75,586.8,90
20120901|2012-08-08 12:00,8,587.1,587.7,586.5,587.25,111
20120901|2012-08-08 12:30,8,587.35,587.65,586.5,586.65,45
20120901|2012-08-08 13:00,8,586.55,587.35,586.5,587.05,38
20120901|2012-08-08 13:30,8,587.35,587.4,586.5,586.65,28
20120901|2012-08-08 14:00,8,586.6,586.9,586.6,586.85,12
20120901|2012-08-08 14:30,8,586.8,586.8,586,586,19
20120901|2012-08-08 15:00,8,586,586.05,586,586,12
20120901|2012-08-08 15:30,8,586.15,586.15,586,586,4
20120901|2012-08-08 18:00,9,587.2,587.2,586.5,586.5,4
20120901|2012-08-08 20:00,9,586.75,587.35,586.75,587.35,5
20120901|2012-08-08 20:30,9,587.15,588,587,587.5,22
20120901|2012-08-08 21:00,9,588,589,588,588.5,47
20120901|2012-08-08 21:30,9,588.5,589,588.4,589,9
20120901|2012-08-08 22:00,9,589.2,589.2,589.15,589.2,4
20120901|2012-08-08 23:00,9,588.5,588.5,587.75,587.75,3
20120901|2012-08-08 23:30,9,588.5,588.8,588.5,588.8,2
20120901|2012-08-09 00:30,9,589.45,589.45,588.2,588.2,4
20120901|2012-08-09 01:00,9,588.9,589.3,588.9,589.3,4
20120901|2012-08-09 01:30,9,589.3,590,589,589.65,43
20120901|2012-08-09 02:00,9,589.95,590,588.7,588.7,19
20120901|2012-08-09 02:30,9,589.2,590.5,589.2,589.6,61
20120901|2012-08-09 03:00,9,588.9,588.9,587.85,588,39
20120901|2012-08-09 03:30,9,587.65,587.65,587.5,587.6,13
20120901|2012-08-09 04:00,9,588.2,588.25,588.2,588.25,8
20120901|2012-08-09 04:30,9,588,588.5,588,588.5,14
20120901|2012-08-09 05:00,9,587.85,588.2,587.2,587.9,25
20120901|2012-08-09 05:30,9,587.75,587.75,587.25,587.25,14
20120901|2012-08-09 06:00,9,587.65,587.65,586.2,586.2,13
20120901|2012-08-09 06:30,9,586,587.5,585.75,587.5,18
20120901|2012-08-09 07:00,9,586.6,586.8,586,586.8,24
20120901|2012-08-09 07:30,9,586.1,587.5,585.5,585.6,60
20120901|2012-08-09 08:00,9,585.75,586,583.95,584,65
20120901|2012-08-09 08:30,9,584.3,586.5,584.2,585.65,45
20120901|2012-08-09 09:00,9,586.2,587.3,585.55,587,31
20120901|2012-08-09 09:30,9,587.45,589.7,587.15,588.6,92
20120901|2012-08-09 10:00,9,588.5,589.55,587.2,587.35,107
20120901|2012-08-09 10:30,9,587.4,587.45,584.8,585.5,35
20120901|2012-08-09 11:00,9,585.55,586.05,585.5,586.05,10
20120901|2012-08-09 11:30,9,586.95,587.45,586,586.4,139
20120901|2012-08-09 12:00,9,586.7,587.1,585.7,587.1,24
20120901|2012-08-09 12:30,9,587,587,585.65,585.85,28
20120901|2012-08-09 13:00,9,586.15,586.15,585.75,585.75,15
20120901|2012-08-09 13:30,9,585.85,586.6,585.85,586.4,8
20120901|2012-08-09 14:00,9,585.9,586,585.9,586,4
20120901|2012-08-09 14:30,9,585.5,585.8,585.2,585.2,7
20120901|2012-08-09 15:00,9,586,586,584.1,584.75,12
20120901|2012-08-09 15:30,9,584.05,584.5,584.05,584.5,5
20120901|2012-08-09 17:00,10,584.95,585.5,584.95,585.5,7
20120901|2012-08-09 17:30,10,585.8,585.85,585.6,585.85,13
20120901|2012-08-09 18:00,10,586.2,586.2,586.15,586.15,7
20120901|2012-08-09 18:30,10,585.6,586.7,585.6,585.85,9
20120901|2012-08-09 19:00,10,585.8,586.2,585.15,585.55,15
20120901|2012-08-09 19:30,10,585.6,587.05,585.6,587.05,7
20120901|2012-08-09 20:00,10,586.95,587.3,586.95,587.3,6
20120901|2012-08-09 20:30,10,586.9,587.4,585.55,585.55,23
20120901|2012-08-09 21:00,10,585.55,585.9,584.6,585.05,14
20120901|2012-08-09 21:30,10,584.5,584.5,584.5,584.5,3
20120901|2012-08-09 22:00,10,584.3,584.3,582.5,582.5,32
20120901|2012-08-09 22:30,10,582.6,583.1,582.5,583.1,4
20120901|2012-08-09 23:00,10,583.05,583.45,582.9,583,5
20120901|2012-08-09 23:30,10,582.5,582.5,582.05,582.05,15
20120901|2012-08-10 00:00,10,581.3,582.05,580.5,582,41
20120901|2012-08-10 00:30,10,582,582.05,582,582.05,3
20120901|2012-08-10 01:00,10,582.55,582.55,582,582.15,15
20120901|2012-08-10 01:30,10,582.05,583.1,582,582,34
20120901|2012-08-10 02:00,10,582,582.35,576,578.45,114
20120901|2012-08-10 02:30,10,579.5,581.4,578.85,581.4,52
20120901|2012-08-10 03:00,10,580.95,581,579.5,580.05,64
20120901|2012-08-10 03:30,10,580.1,580.25,580.1,580.25,17
20120901|2012-08-10 04:00,10,579.8,579.8,578.95,579.35,26
20120901|2012-08-10 04:30,10,579.45,580.6,579.05,580.6,31
20120901|2012-08-10 05:00,10,580.5,580.5,579.2,579.9,11
20120901|2012-08-10 05:30,10,579.7,580,579,579.55,31
20120901|2012-08-10 06:00,10,579.6,580,579.05,579.05,49
20120901|2012-08-10 06:30,10,579,579,577.05,578.15,30
20120901|2012-08-10 07:00,10,578.25,580.05,577.55,577.6,56
20120901|2012-08-10 07:30,10,578.15,578.4,575.5,578.4,186
20120901|2012-08-10 08:00,10,578.35,580.65,577.75,578.55,51
20120901|2012-08-10 08:30,10,578.45,579.65,578,579.2,80
20120901|2012-08-10 09:00,10,579.4,582.1,579.3,581.8,80
20120901|2012-08-10 09:30,10,581.9,583,579.5,580.25,73
20120901|2012-08-10 10:00,10,580.7,580.75,580,580.5,21
20120901|2012-08-10 10:30,10,580.05,580.05,577.5,578,99
20120901|2012-08-10 11:00,10,578,581.75,577.2,580.3,150
20120901|2012-08-10 11:30,10,580.35,582.6,580.35,582.5,114
20120901|2012-08-10 12:00,10,582.55,582.7,581.2,581.2,27
20120901|2012-08-10 12:30,10,581.95,582.6,581.3,581.55,14
20120901|2012-08-10 13:00,10,581.35,581.35,581.35,581.35,2
20120901|2012-08-10 14:00,10,582,582,581.1,581.1,3
20120901|2012-08-10 14:30,10,582.25,582.55,582.25,582.4,8
20120901|2012-08-10 15:00,10,582.55,582.7,582.2,582.2,13
20120901|2012-08-10 15:30,10,582.75,582.75,582.75,582.75,1
20120901|2012-08-10 16:00,10,582.5,582.5,582.5,582.5,1
20120901|2012-08-12 17:30,13,581.3,581.3,581.3,581.3,1
20120901|2012-08-12 18:00,13,581.35,581.35,581.35,581.35,1
20120901|2012-08-12 18:30,13,581.4,581.4,581.4,581.4,10
20120901|2012-08-12 19:00,13,581.4,581.4,581.2,581.2,5
20120901|2012-08-12 19:30,13,581.5,581.95,581.3,581.35,9
20120901|2012-08-12 20:00,13,581.3,581.35,580.25,580.25,17
20120901|2012-08-12 20:30,13,580.8,581.3,580.8,581.3,5
20120901|2012-08-12 21:00,13,581.25,582,581.25,582,4
20120901|2012-08-12 21:30,13,582.3,582.55,582.2,582.2,12
20120901|2012-08-12 22:30,13,582.75,582.75,582.75,582.75,4
20120901|2012-08-12 23:00,13,582.75,582.85,582.2,582.5,9
20120901|2012-08-12 23:30,13,582.2,582.2,582.2,582.2,3
20120901|2012-08-13 00:00,13,582.65,582.7,582.2,582.2,4
20120901|2012-08-13 01:00,13,582.05,582.05,581.85,581.85,10
20120901|2012-08-13 01:30,13,581.95,582.4,581.75,582.4,14
20120901|2012-08-13 02:00,13,582.85,582.85,581.9,581.9,15
20120901|2012-08-13 02:30,13,582.15,582.15,581.5,581.5,18
20120901|2012-08-13 03:00,13,580.8,581.65,580.45,581.65,10
20120901|2012-08-13 03:30,13,581.7,582.2,581.5,581.8,7
20120901|2012-08-13 04:00,13,582,582.5,581.95,582.5,37
20120901|2012-08-13 04:30,13,582,582.25,581.95,581.95,9
20120901|2012-08-13 05:00,13,582.25,582.25,582.2,582.25,13
20120901|2012-08-13 05:30,13,581.9,581.9,581.6,581.6,3
20120901|2012-08-13 06:00,13,581.95,582.5,581.95,582.5,21
20120901|2012-08-13 06:30,13,582.45,582.5,582.2,582.2,14
20120901|2012-08-13 07:00,13,582.2,582.2,581.6,581.6,8
20120901|2012-08-13 07:30,13,581.5,582.95,580.7,581,52
20120901|2012-08-13 08:00,13,581.5,581.85,578.25,578.9,76
20120901|2012-08-13 08:30,13,579.35,579.95,577.3,579.35,63
20120901|2012-08-13 09:00,13,579.25,579.75,575.6,575.85,121
20120901|2012-08-13 09:30,13,575.8,576.65,575.1,575.7,99
20120901|2012-08-13 10:00,13,575.1,576.75,575.1,576.5,64
20120901|2012-08-13 10:30,13,576.35,576.6,573.75,573.9,70
20120901|2012-08-13 11:00,13,573.95,575.05,573.4,575,77
20120901|2012-08-13 11:30,13,575.85,576.15,573.95,575,166
20120901|2012-08-13 12:00,13,575,575.5,572.95,572.95,118
20120901|2012-08-13 12:30,13,572.65,575.25,572.25,574.7,47
20120901|2012-08-13 13:00,13,574.45,575.2,574.1,575.2,7
20120901|2012-08-13 13:30,13,575.65,575.65,575.4,575.45,8
20120901|2012-08-13 14:00,13,574.8,574.8,574.7,574.7,3
20120901|2012-08-13 14:30,13,575.05,575.05,574.1,574.2,8
20120901|2012-08-13 15:00,13,573.85,575.25,573.75,573.9,10
20120901|2012-08-13 15:30,13,573.65,573.65,573,573,9
20120901|2012-08-13 17:00,14,573,575,573,575,5
20120901|2012-08-13 17:30,14,575.5,575.5,574.05,574.05,9
20120901|2012-08-13 18:00,14,574.4,574.4,574.4,574.4,1
20120901|2012-08-13 19:00,14,575.9,576.2,575.9,576.05,8
20120901|2012-08-13 19:30,14,574.2,576,573.5,573.5,22
20120901|2012-08-13 20:30,14,575.1,575.1,575.1,575.1,1
20120901|2012-08-13 21:00,14,575,575.2,575,575.2,4
20120901|2012-08-13 21:30,14,575.2,575.2,573.55,574.2,15
20120901|2012-08-13 22:00,14,574.8,575.5,574,574,9
20120901|2012-08-13 22:30,14,573.95,574.25,573.95,574.25,4
20120901|2012-08-13 23:00,14,574.55,575,574.5,575,3
20120901|2012-08-13 23:30,14,574.5,574.5,574.4,574.4,2
20120901|2012-08-14 00:00,14,575.3,575.3,574.2,574.2,3
20120901|2012-08-14 00:30,14,574.95,576.75,574.95,576.75,30
20120901|2012-08-14 01:00,14,576.5,577.5,576.5,577.5,30
20120901|2012-08-14 01:30,14,577.4,578,577.15,577.45,15
20120901|2012-08-14 02:00,14,578,581,578,580.45,68
20120901|2012-08-14 02:30,14,580.4,580.4,578.15,578.8,29
20120901|2012-08-14 03:00,14,579.1,579.85,578.4,578.6,27
20120901|2012-08-14 03:30,14,579.15,579.7,577.15,578,33
20120901|2012-08-14 04:00,14,577.95,578.95,577.5,578.45,30
20120901|2012-08-14 04:30,14,579.05,579.2,578.55,578.55,5
20120901|2012-08-14 05:00,14,578.75,579.15,577.45,577.45,28
20120901|2012-08-14 05:30,14,578.5,578.5,577.5,577.9,21
20120901|2012-08-14 06:00,14,578.05,578.1,576.25,578,19
20120901|2012-08-14 06:30,14,579.2,579.2,579.2,579.2,1
20120901|2012-08-14 07:00,14,578.6,580.9,578.6,579.55,49
20120901|2012-08-14 07:30,14,579.55,579.55,575,575,102
20120901|2012-08-14 08:00,14,575.65,578.55,574.9,577.5,124
20120901|2012-08-14 08:30,14,578.5,579.25,576,577.2,91
20120901|2012-08-14 09:00,14,577.7,579.7,577,578.2,121
20120901|2012-08-14 09:30,14,577.55,579,577,579,70
20120901|2012-08-14 10:00,14,578.1,578.1,577,577.9,38
20120901|2012-08-14 10:30,14,577.9,578.85,577.8,578.65,37
20120901|2012-08-14 11:00,14,579,579.95,577.35,577.35,58
20120901|2012-08-14 11:30,14,577.5,579.2,576.3,578.85,61
20120901|2012-08-14 12:00,14,578.65,579.65,578.3,578.95,16
20120901|2012-08-14 12:30,14,578.9,578.9,577.35,577.35,13
20120901|2012-08-14 13:00,14,577.9,577.9,577.4,577.45,14
20120901|2012-08-14 13:30,14,576.6,576.95,576.5,576.95,4
20120901|2012-08-14 14:00,14,576.5,577.3,576.05,577.3,18
20120901|2012-08-14 14:30,14,577.6,577.6,576.65,576.65,15
20120901|2012-08-14 15:00,14,576.45,578.15,576.45,577.95,5
20120901|2012-08-14 15:30,14,576.85,576.85,576.85,576.85,1
20120901|2012-08-14 17:00,15,578.5,578.5,578.5,578.5,3
20120901|2012-08-14 17:30,15,578.55,578.8,578.55,578.8,3
20120901|2012-08-14 18:00,15,578.8,578.8,578.8,578.8,1
20120901|2012-08-14 18:30,15,579,579,579,579,8
20120901|2012-08-14 19:00,15,580,580.1,579.95,580.1,29
20120901|2012-08-14 19:30,15,580.6,580.6,579.75,580.4,5
20120901|2012-08-14 20:30,15,580.3,580.3,580.3,580.3,1
20120901|2012-08-14 21:00,15,580.05,580.05,580,580,8
20120901|2012-08-14 21:30,15,580,580.4,580,580.35,4
20120901|2012-08-14 22:00,15,580,580,580,580,1
20120901|2012-08-14 22:30,15,580,580.05,580,580.05,2
20120901|2012-08-14 23:00,15,580,580.5,579.7,580.5,5
20120901|2012-08-14 23:30,15,578.65,579.95,578.65,579.9,4
20120901|2012-08-15 00:00,15,580.5,580.5,580.5,580.5,1
20120901|2012-08-15 01:00,15,581,581,580.7,580.7,2
20120901|2012-08-15 01:30,15,580.55,580.85,580.5,580.85,9
20120901|2012-08-15 02:00,15,579.2,579.5,578.7,579.5,24
20120901|2012-08-15 02:30,15,579.05,579.15,573.8,574.3,81
20120901|2012-08-15 03:00,15,574.95,577.5,574.95,577.5,31
20120901|2012-08-15 03:30,15,577.1,577.1,575.2,575.2,28
20120901|2012-08-15 04:00,15,575.2,575.45,574.65,575.45,55
20120901|2012-08-15 04:30,15,575.45,575.45,574.55,575,72
20120901|2012-08-15 05:00,15,574.6,575,573.8,574,87
20120901|2012-08-15 05:30,15,573.95,574.75,573.85,574.75,31
20120901|2012-08-15 06:00,15,574.55,575,573.5,573.5,33
20120901|2012-08-15 06:30,15,573.5,574.25,573,574.15,54
20120901|2012-08-15 07:00,15,573.85,574.95,573.4,574.85,26
20120901|2012-08-15 07:30,15,574.05,576.85,573.15,576,162
20120901|2012-08-15 08:00,15,576.2,577.1,574.5,575.8,86
20120901|2012-08-15 08:30,15,576,578.5,575.55,576.25,177
20120901|2012-08-15 09:00,15,576.05,576.8,575.45,575.7,50
20120901|2012-08-15 09:30,15,576.4,576.4,575.05,575.6,61
20120901|2012-08-15 10:00,15,575.25,577.45,574.8,575.25,119
20120901|2012-08-15 10:30,15,575.4,576.7,575.4,576.5,37
20120901|2012-08-15 11:00,15,576.95,577.9,576.95,577.15,62
20120901|2012-08-15 11:30,15,577.6,578.35,577.15,578.1,134
20120901|2012-08-15 12:00,15,578.1,578.25,577.5,577.9,56
20120901|2012-08-15 12:30,15,578,578,576.35,576.4,55
20120901|2012-08-15 13:00,15,576.5,576.5,573.8,574.65,106
20120901|2012-08-15 13:30,15,574.65,574.95,574.65,574.95,6
20120901|2012-08-15 14:00,15,575,575,575,575,1
20120901|2012-08-15 14:30,15,575,577.3,575,576.7,59
20120901|2012-08-15 15:00,15,576.7,576.7,575.1,576.35,16
20120901|2012-08-15 15:30,15,575.25,575.25,575.25,575.25,1
20120901|2012-08-15 16:00,15,575.25,575.25,575.25,575.25,1
20120901|2012-08-15 17:00,16,575.9,575.9,575.9,575.9,2
20120901|2012-08-15 17:30,16,575.95,575.95,575.95,575.95,1
20120901|2012-08-15 18:00,16,575.95,575.95,575.95,575.95,1
20120901|2012-08-15 18:30,16,574.6,574.6,574.6,574.6,1
20120901|2012-08-15 19:00,16,575.6,575.7,575.6,575.7,5
20120901|2012-08-15 19:30,16,576.1,576.6,575.95,576.4,58
20120901|2012-08-15 20:00,16,576.25,576.25,576.25,576.25,1
20120901|2012-08-15 20:30,16,576.4,579.6,576.4,579.5,47
20120901|2012-08-15 21:00,16,579.1,579.1,578.95,578.95,6
20120901|2012-08-15 21:30,16,578.95,579,578.4,578.4,11
20120901|2012-08-15 22:00,16,577.65,578.45,577.65,578.45,3
20120901|2012-08-15 22:30,16,577.65,577.65,577.6,577.6,2
20120901|2012-08-15 23:00,16,577.25,577.25,577.25,577.25,1
20120901|2012-08-16 01:00,16,577.85,577.85,576.75,577.15,13
20120901|2012-08-16 01:30,16,576.85,576.9,576.75,576.9,5
20120901|2012-08-16 02:00,16,577.7,577.7,576.25,576.75,30
20120901|2012-08-16 02:30,16,576.95,576.95,576.95,576.95,2
20120901|2012-08-16 03:30,16,577.2,577.2,575.95,576.15,83
20120901|2012-08-16 04:00,16,576.45,576.95,575.95,576.35,17
20120901|2012-08-16 04:30,16,576.1,576.4,576.05,576.4,4
20120901|2012-08-16 05:00,16,575.5,575.5,575.15,575.15,21
20120901|2012-08-16 05:30,16,575.35,576.5,575.35,576.25,25
20120901|2012-08-16 06:00,16,576.6,576.8,576.2,576.2,10
20120901|2012-08-16 06:30,16,576.2,578,576.2,577.3,34
20120901|2012-08-16 07:00,16,576.95,577.3,576.65,576.65,6
20120901|2012-08-16 07:30,16,577.15,579.95,577.15,578.9,102
20120901|2012-08-16 08:00,16,578.75,579.5,578.35,578.7,66
20120901|2012-08-16 08:30,16,578.6,579,577.65,578.6,95
20120901|2012-08-16 09:00,16,578.9,583.1,577.8,582.75,261
20120901|2012-08-16 09:30,16,583.1,583.4,580.95,580.95,490
20120901|2012-08-16 10:00,16,581.65,589.3,581.2,585.5,553
20120901|2012-08-16 10:30,16,585.45,585.55,583.55,584,162
20120901|2012-08-16 11:00,16,584.05,584.05,582,582.8,88
20120901|2012-08-16 11:30,16,582.5,584,582.2,583.5,81
20120901|2012-08-16 12:00,16,583.15,584,583.15,583.55,21
20120901|2012-08-16 12:30,16,584.5,585,583.6,583.6,29
20120901|2012-08-16 13:00,16,584,584.6,583.55,583.55,10
20120901|2012-08-16 13:30,16,584,584.5,583.55,584.1,17
20120901|2012-08-16 14:00,16,584.1,585,584,584.85,15
20120901|2012-08-16 14:30,16,585.3,585.3,584,584,28
20120901|2012-08-16 15:00,16,584.65,584.65,581.9,583.65,52
20120901|2012-08-16 15:30,16,583.8,583.85,583.8,583.85,2
20120901|2012-08-16 16:00,16,583.9,583.9,583.9,583.9,3
20120901|2012-08-16 18:30,17,583.75,583.75,583.75,583.75,1
20120901|2012-08-16 19:00,17,583.75,587.95,583.75,587.35,79
20120901|2012-08-16 19:30,17,587.7,587.8,586.25,587.8,26
20120901|2012-08-16 20:00,17,588.2,588.2,586.85,586.85,8
20120901|2012-08-16 20:30,17,587.85,588,587.6,588,5
20120901|2012-08-16 21:00,17,587.85,587.85,587.85,587.85,1
20120901|2012-08-16 22:00,17,587.55,588.15,586.5,586.5,11
20120901|2012-08-16 23:00,17,587.95,588.25,587,587.05,30
20120901|2012-08-16 23:30,17,587.75,587.75,584.8,584.8,24
20120901|2012-08-17 00:00,17,585,585.7,585,585.7,20
20120901|2012-08-17 00:30,17,586.65,587.05,585,585,14
20120901|2012-08-17 01:00,17,585,587.85,585,586.7,19
20120901|2012-08-17 01:30,17,587.45,588.6,587.4,587.5,62
20120901|2012-08-17 02:00,17,588.35,588.9,587.05,588.9,18
20120901|2012-08-17 02:30,17,588.15,588.15,587.3,587.3,4
20120901|2012-08-17 03:00,17,587.3,588.6,586.65,586.95,30
20120901|2012-08-17 03:30,17,586.95,589.75,586.4,589.4,117
20120901|2012-08-17 04:00,17,589,589.3,587.75,587.75,44
20120901|2012-08-17 04:30,17,587.05,587.55,584.4,587.55,76
20120901|2012-08-17 05:00,17,587.5,588,586,587.6,67
20120901|2012-08-17 05:30,17,587.95,588.9,587.2,588.5,53
20120901|2012-08-17 06:00,17,588.45,588.45,586.75,586.8,13
20120901|2012-08-17 06:30,17,587.3,589.4,587.3,588.05,33
20120901|2012-08-17 07:00,17,588.45,589.4,588,589,98
20120901|2012-08-17 07:30,17,588.5,597,587.35,593.5,796
20120901|2012-08-17 08:00,17,593.5,602.25,592,599.55,761
20120901|2012-08-17 08:30,17,599.85,601.3,594.7,595.05,268
20120901|2012-08-17 09:00,17,596.35,597.3,595.1,596.8,95
20120901|2012-08-17 09:30,17,597,599.95,594.8,599.1,174
20120901|2012-08-17 10:00,17,599.2,600.05,598.5,598.5,247
20120901|2012-08-17 10:30,17,598.75,600,598.45,599.05,90
20120901|2012-08-17 11:00,17,598.3,598.3,596.3,597.65,110
20120901|2012-08-17 11:30,17,597.9,608.8,597,607,531
20120901|2012-08-17 12:00,17,607.75,607.75,604.45,604.6,252
20120901|2012-08-17 12:30,17,604.25,605,604,604.5,59
20120901|2012-08-17 13:00,17,605,605.25,604.3,604.4,33
20120901|2012-08-17 13:30,17,605.1,606,605.1,605.95,15
20120901|2012-08-17 14:00,17,605.75,607,605.1,607,37
20120901|2012-08-17 14:30,17,606.75,608,606.25,606.45,90
20120901|2012-08-17 15:00,17,607.05,607.35,606.4,606.65,8
20120901|2012-08-17 15:30,17,606.95,607,606.5,607,15
20120901|2012-08-17 16:00,17,607,607.4,606.65,607.4,9
20120901|2012-08-19 17:00,20,607.75,609.8,605.5,606.1,71
20120901|2012-08-19 17:30,20,605.6,606.4,605.5,606,13
20120901|2012-08-19 18:00,20,605.2,605.2,604,604.5,14
20120901|2012-08-19 18:30,20,604.95,606,604.95,605.95,16
20120901|2012-08-19 19:00,20,605.7,607,605.5,606.95,13
20120901|2012-08-19 19:30,20,607,607.1,605.15,605.3,9
20120901|2012-08-19 20:00,20,605.3,605.3,604.95,605,11
20120901|2012-08-19 20:30,20,605.05,605.05,605.05,605.05,1
20120901|2012-08-19 21:00,20,605.3,605.8,604.55,605.05,5
20120901|2012-08-19 21:30,20,605,605,604.75,604.75,3
20120901|2012-08-19 22:00,20,604.8,605.1,604.8,605.1,3
20120901|2012-08-19 22:30,20,605.25,605.65,605.25,605.3,3
20120901|2012-08-19 23:00,20,605.6,605.6,605.2,605.2,2
20120901|2012-08-19 23:30,20,605.1,605.1,605.05,605.05,2
20120901|2012-08-20 00:00,20,604.8,605,604.8,605,9
20120901|2012-08-20 00:30,20,604.65,604.65,604.1,604.1,8
20120901|2012-08-20 01:00,20,605,605,604.05,605,17
20120901|2012-08-20 01:30,20,604.55,605,603.55,604.35,36
20120901|2012-08-20 02:00,20,604.5,604.7,602.55,602.55,33
20120901|2012-08-20 02:30,20,602.45,602.45,601.55,601.55,44
20120901|2012-08-20 03:00,20,602.1,602.45,600.8,600.85,29
20120901|2012-08-20 03:30,20,600.85,601.1,600.35,601,45
20120901|2012-08-20 04:00,20,601.2,601.2,600,600.25,48
20120901|2012-08-20 04:30,20,600,601.35,599.65,601.35,17
20120901|2012-08-20 05:00,20,601,601.1,598.6,599.85,34
20120901|2012-08-20 05:30,20,599.6,600.2,599.05,600.2,14
20120901|2012-08-20 06:00,20,599.7,601.45,599.7,601.45,44
20120901|2012-08-20 06:30,20,601.85,601.85,601.15,601.2,14
20120901|2012-08-20 07:00,20,601.15,601.45,598.75,598.85,125
20120901|2012-08-20 07:30,20,598.55,600,597,598.5,225
20120901|2012-08-20 08:00,20,598.9,600.2,597.95,599.35,99
20120901|2012-08-20 08:30,20,599.5,601.6,599.35,599.45,182
20120901|2012-08-20 09:00,20,599.35,604.9,599.3,604.3,192
20120901|2012-08-20 09:30,20,604.25,604.95,603.7,604.95,58
20120901|2012-08-20 10:00,20,604.5,606.15,604.5,606,231
20120901|2012-08-20 10:30,20,606,606.45,605.2,605.2,119
20120901|2012-08-20 11:00,20,605.5,607.75,605.05,607.3,105
20120901|2012-08-20 11:30,20,607.15,608,605.75,607.95,242
20120901|2012-08-20 12:00,20,607.6,607.8,606.3,607.2,93
20120901|2012-08-20 12:30,20,607.1,607.65,606.95,607.1,20
20120901|2012-08-20 13:00,20,606.9,607.65,606.9,607.1,25
20120901|2012-08-20 13:30,20,607.25,607.6,607.25,607.6,5
20120901|2012-08-20 14:00,20,607.3,608.05,607.2,608,15
20120901|2012-08-20 14:30,20,608.45,608.45,606.85,607.1,13
20120901|2012-08-20 15:00,20,608.2,608.35,607,607,4
20120901|2012-08-20 15:30,20,606.85,607.15,606.5,607.15,14
20120901|2012-08-20 17:00,21,607.5,607.5,607,607,3
20120901|2012-08-20 17:30,21,607.8,607.9,607.8,607.9,3
20120901|2012-08-20 18:00,21,607.8,607.8,607.75,607.75,6
20120901|2012-08-20 18:30,21,607.45,607.45,607,607,2
20120901|2012-08-20 19:00,21,606.5,606.5,606.4,606.4,2
20120901|2012-08-20 19:30,21,605.8,606,605.75,605.8,9
20120901|2012-08-20 20:00,21,606.5,607,606.5,607,7
20120901|2012-08-20 20:30,21,606.6,606.6,606.6,606.6,1
20120901|2012-08-20 21:00,21,605.4,607.05,605.4,605.4,4
20120901|2012-08-20 21:30,21,606.6,606.6,604.35,604.35,21
20120901|2012-08-20 22:00,21,605.5,605.95,604.5,604.55,6
20120901|2012-08-20 22:30,21,605.75,605.75,597.4,600,146
20120901|2012-08-20 23:00,21,601.25,603.75,600.8,603.2,14
20120901|2012-08-20 23:30,21,604.2,604.4,604.2,604.4,4
20120901|2012-08-21 00:00,21,604.2,604.5,604.2,604.5,5
20120901|2012-08-21 00:30,21,604.5,604.5,604,604.5,21
20120901|2012-08-21 01:00,21,604.8,605.5,604.8,605.15,11
20120901|2012-08-21 01:30,21,605.25,605.5,604.05,605.45,50
20120901|2012-08-21 02:00,21,604.6,606.05,604,606.05,26
20120901|2012-08-21 02:30,21,606.35,609.5,606.1,609,108
20120901|2012-08-21 03:00,21,608.25,612.6,607.25,608.35,292
20120901|2012-08-21 03:30,21,607.5,607.5,604.05,604.15,131
20120901|2012-08-21 04:00,21,605,606,605,605.15,55
20120901|2012-08-21 04:30,21,605.4,605.95,605,605,43
20120901|2012-08-21 05:00,21,605.9,605.95,604.75,605.5,29
20120901|2012-08-21 05:30,21,605.55,605.55,604.95,604.95,7
20120901|2012-08-21 06:00,21,604.7,605.1,604.4,604.55,14
20120901|2012-08-21 06:30,21,604.5,606,604.4,606,11
20120901|2012-08-21 07:00,21,605.85,608.1,605.25,608,172
20120901|2012-08-21 07:30,21,607.9,613,606.3,610.5,743
20120901|2012-08-21 08:00,21,610.25,616.75,610.25,615.95,516
20120901|2012-08-21 08:30,21,616,624.5,616,620.15,659
20120901|2012-08-21 09:00,21,620.15,621.9,616.6,618.35,292
20120901|2012-08-21 09:30,21,618.9,621,617.4,620.85,119
20120901|2012-08-21 10:00,21,621,621,619,619.5,115
20120901|2012-08-21 10:30,21,619.45,619.5,617.95,619.1,71
20120901|2012-08-21 11:00,21,619.3,621.5,619.3,621.45,123
20120901|2012-08-21 11:30,21,621.6,625,620.5,623.8,299
20120901|2012-08-21 12:00,21,624.35,626.15,623.1,625.2,218
20120901|2012-08-21 12:30,21,624.3,625.1,623.2,625.1,40
20120901|2012-08-21 13:00,21,625,625,622.55,623.5,18
20120901|2012-08-21 13:30,21,623.4,623.65,623.4,623.65,2
20120901|2012-08-21 14:00,21,623.7,624.4,622.9,623.3,11
20120901|2012-08-21 14:30,21,623.2,624,623.15,623.6,27
20120901|2012-08-21 15:00,21,623.2,625,623.2,623.5,27
20120901|2012-08-21 15:30,21,623.5,623.75,623.4,623.75,7
20120901|2012-08-21 16:00,21,624.3,625.25,624.3,625.25,3
20120901|2012-08-21 17:00,22,625.85,625.85,624.6,624.6,23
20120901|2012-08-21 17:30,22,625,625,625,625,7
20120901|2012-08-21 18:00,22,625.45,625.5,625.45,625.5,4
20120901|2012-08-21 18:30,22,625.35,625.35,625.35,625.35,2
20120901|2012-08-21 19:00,22,624.6,624.6,624.05,624.5,10
20120901|2012-08-21 19:30,22,624.8,625.95,624.7,625.35,11
20120901|2012-08-21 20:00,22,624.1,625,624,624.75,16
20120901|2012-08-21 20:30,22,625.75,625.8,625.75,625.8,2
20120901|2012-08-21 21:00,22,624.2,624.2,621.15,621.4,47
20120901|2012-08-21 21:30,22,621.5,623,621.5,621.5,8
20120901|2012-08-21 22:00,22,622.05,622.05,622.05,622.05,1
20120901|2012-08-21 22:30,22,622.5,622.5,622.2,622.2,8
20120901|2012-08-21 23:00,22,622.2,622.2,622.2,622.2,1
20120901|2012-08-21 23:30,22,622.3,623.8,622.3,623.8,4
20120901|2012-08-22 00:00,22,623.95,624,623.95,624,3
20120901|2012-08-22 00:30,22,624,626,623.55,623.55,23
20120901|2012-08-22 01:00,22,623.6,625.85,623.45,624.4,19
20120901|2012-08-22 01:30,22,624.95,626,624.4,624.4,22
20120901|2012-08-22 02:00,22,624.4,625,623.75,624.4,66
20120901|2012-08-22 02:30,22,624.4,625.45,624.25,625.45,20
20120901|2012-08-22 03:00,22,625.25,629.7,625.25,629.7,149
20120901|2012-08-22 03:30,22,629.7,634.7,629.7,634.7,215
20120901|2012-08-22 04:00,22,633.35,633.5,629.15,631.3,130
20120901|2012-08-22 04:30,22,630.6,632.7,629.45,629.55,64
20120901|2012-08-22 05:00,22,629.25,631.95,629.05,631.9,37
20120901|2012-08-22 05:30,22,632.7,633,627.75,627.9,56
20120901|2012-08-22 06:00,22,627.7,628.95,627,628.6,54
20120901|2012-08-22 06:30,22,628,629.85,628,629,40
20120901|2012-08-22 07:00,22,629.65,631.4,627.5,629.4,238
20120901|2012-08-22 07:30,22,629.05,630.5,625.35,627.8,296
20120901|2012-08-22 08:00,22,627.8,630.75,627.5,629.45,186
20120901|2012-08-22 08:30,22,629.05,629.7,627,628.3,186
20120901|2012-08-22 09:00,22,628.7,629.75,628.15,629.5,138
20120901|2012-08-22 09:30,22,629.5,630.5,627.8,630.1,167
20120901|2012-08-22 10:00,22,629.55,630.45,627.8,628.2,131
20120901|2012-08-22 10:30,22,627.85,627.95,624.1,625.05,109
20120901|2012-08-22 11:00,22,625.5,628.25,624.65,627.75,108
20120901|2012-08-22 11:30,22,627.8,629.2,627,629.05,133
20120901|2012-08-22 12:00,22,628.85,629.5,628.35,629.35,70
20120901|2012-08-22 12:30,22,629.3,629.3,626.2,626.55,73
20120901|2012-08-22 13:00,22,627.05,630.5,627.05,630.5,106
20120901|2012-08-22 13:30,22,630.15,632.5,628.9,632.5,184
20120901|2012-08-22 14:00,22,632.3,633.2,632.25,633.2,48
20120901|2012-08-22 14:30,22,633,633.85,630.1,630.1,63
20120901|2012-08-22 15:00,22,629.8,630.2,629.1,629.2,18
20120901|2012-08-22 15:30,22,630.85,632,630.85,632,2
20120901|2012-08-22 16:00,22,630.5,630.5,630.5,630.5,3
20120901|2012-08-22 17:30,23,629.8,632.4,629.75,632.4,12
20120901|2012-08-22 18:00,23,632.3,632.3,632.3,632.3,2
20120901|2012-08-22 18:30,23,631.35,631.35,631.35,631.35,1
20120901|2012-08-22 19:00,23,631.6,633,631.1,631.95,24
20120901|2012-08-22 19:30,23,631.1,632.95,631,632.95,32
20120901|2012-08-22 20:00,23,632.95,634.45,632.95,634.45,15
20120901|2012-08-22 20:30,23,634.95,636,634.75,636,53
20120901|2012-08-22 21:00,23,635.55,636,633.85,636,24
20120901|2012-08-22 21:30,23,636,636,633.15,633.45,23
20120901|2012-08-22 22:00,23,635.2,636,635.2,635.45,5
20120901|2012-08-22 22:30,23,635.9,636.45,635.9,636.45,7
20120901|2012-08-22 23:00,23,636.5,637,636.5,637,25
20120901|2012-08-22 23:30,23,637,637,636,636.8,17
20120901|2012-08-23 00:00,23,636.7,637.2,636.7,637.2,17
20120901|2012-08-23 00:30,23,637.4,637.5,637,637.5,13
20120901|2012-08-23 01:00,23,637.9,637.95,637,637.85,56
20120901|2012-08-23 01:30,23,637.85,637.95,637,637.9,51
20120901|2012-08-23 02:00,23,637.3,637.7,636.25,636.25,35
20120901|2012-08-23 02:30,23,637.2,637.75,637.15,637.15,9
20120901|2012-08-23 03:00,23,636.65,637.9,636,636.45,89
20120901|2012-08-23 03:30,23,636,636.6,634.95,635.2,62
20120901|2012-08-23 04:00,23,635.5,636.25,635.45,635.45,9
20120901|2012-08-23 04:30,23,635,635,634,634,31
20120901|2012-08-23 05:00,23,634,634,633.4,633.4,22
20120901|2012-08-23 05:30,23,633.4,633.5,632.5,633.5,25
20120901|2012-08-23 06:00,23,632.55,632.55,628.7,629.1,85
20120901|2012-08-23 06:30,23,629.9,631.25,629.15,630.4,43
20120901|2012-08-23 07:00,23,631.05,633.25,630.5,630.95,31
20120901|2012-08-23 07:30,23,630.75,636.75,629.05,636.1,247
20120901|2012-08-23 08:00,23,636.4,646.55,636,646.5,684
20120901|2012-08-23 08:30,23,646.5,646.75,642,643,329
20120901|2012-08-23 09:00,23,643.05,648.05,642.15,648.05,295
20120901|2012-08-23 09:30,23,647.6,653,647.05,652.75,470
20120901|2012-08-23 10:00,23,651.1,653.25,649.8,652.75,214
20120901|2012-08-23 10:30,23,652.85,654.95,652.45,654.3,203
20120901|2012-08-23 11:00,23,654.55,655.2,651.5,652.9,139
20120901|2012-08-23 11:30,23,652.55,658,652.5,657.45,269
20120901|2012-08-23 12:00,23,656.8,657.35,650.65,651.1,300
20120901|2012-08-23 12:30,23,651.1,654.65,649.35,652.55,128
20120901|2012-08-23 13:00,23,652.2,652.25,650.6,650.75,27
20120901|2012-08-23 13:30,23,650.45,651.3,650.1,651,33
20120901|2012-08-23 14:00,23,651.5,651.8,650.25,650.65,28
20120901|2012-08-23 14:30,23,650.4,651.8,650.05,651.5,32
20120901|2012-08-23 15:00,23,651.5,654.7,651.5,651.9,35
20120901|2012-08-23 15:30,23,653.7,654.65,653.7,654.65,5
20120901|2012-08-23 16:00,23,654.25,654.25,654.25,654.25,1
20120901|2012-08-23 17:00,24,654.5,656.15,652.05,654.5,25
20120901|2012-08-23 17:30,24,653.9,653.9,653.55,653.55,4
20120901|2012-08-23 18:00,24,656.4,656.4,656.4,656.4,1
20120901|2012-08-23 18:30,24,654.55,654.55,650.45,653.75,28
20120901|2012-08-23 19:00,24,653.6,656.75,653.4,654.75,16
20120901|2012-08-23 19:30,24,655.1,655.35,654,654,35
20120901|2012-08-23 20:00,24,654,654,650.65,650.65,26
20120901|2012-08-23 20:30,24,652.8,652.8,650.75,650.75,2
20120901|2012-08-23 21:00,24,653.4,653.4,651.15,651.15,27
20120901|2012-08-23 21:30,24,651.25,653.25,651.25,651.3,10
20120901|2012-08-23 22:00,24,652.25,652.25,652.25,652.25,1
20120901|2012-08-23 22:30,24,653.2,653.2,650.75,651.15,18
20120901|2012-08-23 23:00,24,652.1,653.1,652.1,652.75,13
20120901|2012-08-23 23:30,24,652.8,653.1,650.7,652,20
20120901|2012-08-24 00:00,24,651.8,651.8,651.75,651.75,5
20120901|2012-08-24 00:30,24,652.25,652.35,650.65,651.15,30
20120901|2012-08-24 01:00,24,651.85,651.85,648.6,649.25,46
20120901|2012-08-24 01:30,24,648.65,650.1,648.1,649.5,21
20120901|2012-08-24 02:00,24,649.35,649.35,646.25,646.25,63
20120901|2012-08-24 02:30,24,647,648.1,646.55,648.1,27
20120901|2012-08-24 03:00,24,647.05,648,646.8,647.5,10
20120901|2012-08-24 03:30,24,647.25,647.25,643.8,645.5,128
20120901|2012-08-24 04:00,24,645.5,647.1,643.65,643.9,96
20120901|2012-08-24 04:30,24,643.35,644.95,640.05,641.1,68
20120901|2012-08-24 05:00,24,641.9,643.2,641.9,643,28
20120901|2012-08-24 05:30,24,642.5,642.5,640.7,640.7,20
20120901|2012-08-24 06:00,24,640.55,640.75,635.2,635.2,92
20120901|2012-08-24 06:30,24,635.9,637.5,634.75,637,92
20120901|2012-08-24 07:00,24,637,639.45,636,639.2,122
20120901|2012-08-24 07:30,24,639.45,644.5,637.2,642.25,515
20120901|2012-08-24 08:00,24,642.3,645.8,642.3,645.8,277
20120901|2012-08-24 08:30,24,645.8,647.9,644,645.05,112
20120901|2012-08-24 09:00,24,644.95,647.05,644.95,646.4,71
20120901|2012-08-24 09:30,24,645.55,649.15,645.5,649,118
20120901|2012-08-24 10:00,24,648.4,650.6,648.35,648.7,191
20120901|2012-08-24 10:30,24,648.45,652.75,648.45,650.4,126
20120901|2012-08-24 11:00,24,650.4,652.35,650.4,651.85,33
20120901|2012-08-24 11:30,24,652.25,653.5,651.15,651.3,137
20120901|2012-08-24 12:00,24,651.1,653,651.05,652.4,28
20120901|2012-08-24 12:30,24,652.65,652.8,652.5,652.65,9
20120901|2012-08-24 13:00,24,652.5,652.5,652.2,652.4,5
20120901|2012-08-24 13:30,24,652.2,652.5,652.1,652.1,16
20120901|2012-08-24 14:00,24,652.5,653.2,652,653.05,26
20120901|2012-08-24 14:30,24,652.95,653.55,652.7,653.35,64
20120901|2012-08-24 15:00,24,652.75,653.3,652.3,653.2,8
20120901|2012-08-24 15:30,24,653.05,653.05,653.05,653.05,3
20120901|2012-08-24 16:00,24,652.95,652.95,652.95,652.95,1
20120901|2012-08-26 17:00,27,650.2,653.65,650.2,652.5,9
20120901|2012-08-26 17:30,27,653.9,654.45,653.9,654.45,10
20120901|2012-08-26 18:00,27,654,655,654,655,2
20120901|2012-08-26 18:30,27,654.75,654.75,653,653,2
20120901|2012-08-26 19:00,27,654.35,654.35,653,653.9,4
20120901|2012-08-26 19:30,27,655,655,655,655,5
20120901|2012-08-26 20:00,27,655,655.7,654.65,654.65,8
20120901|2012-08-26 20:30,27,655.5,655.5,655.5,655.5,3
20120901|2012-08-26 21:00,27,655,655,655,655,4
20120901|2012-08-26 21:30,27,655.45,655.45,654.75,654.75,10
20120901|2012-08-26 22:00,27,654.7,655.05,654.5,654.5,10
20120901|2012-08-26 22:30,27,654.7,655.7,654.5,654.5,33
20120901|2012-08-26 23:00,27,655.15,655.8,654.5,655.8,22
20120901|2012-08-26 23:30,27,655.4,655.4,655.4,655.4,8
20120901|2012-08-27 00:00,27,655.35,655.5,655.35,655.5,7
20120901|2012-08-27 00:30,27,655,655,655,655,1
20120901|2012-08-27 01:00,27,654.25,654.25,653.8,653.8,3
20120901|2012-08-27 01:30,27,653.5,654.95,653.5,654.3,13
20120901|2012-08-27 02:00,27,654.45,654.8,652.15,652.15,28
20120901|2012-08-27 02:30,27,652.15,654.45,652.15,654.45,14
20120901|2012-08-27 03:00,27,653.45,654.25,653.45,653.8,7
20120901|2012-08-27 03:30,27,653.3,653.3,649.9,653.25,41
20120901|2012-08-27 04:00,27,651.3,651.3,647.1,648.15,27
20120901|2012-08-27 04:30,27,647.5,648.7,645.75,648.7,17
20120901|2012-08-27 05:00,27,649.3,649.85,649.05,649.5,23
20120901|2012-08-27 05:30,27,649.5,650,648.85,648.85,8
20120901|2012-08-27 06:00,27,648.5,649.45,648.5,649.45,6
20120901|2012-08-27 06:30,27,649.5,649.5,648.25,648.25,3
20120901|2012-08-27 07:00,27,649.45,650.2,648.5,649,18
20120901|2012-08-27 07:30,27,650.2,650.4,645.4,649.65,185
20120901|2012-08-27 08:00,27,649.8,650.5,644.85,645,132
20120901|2012-08-27 08:30,27,646.05,648.85,645.8,648.7,43
20120901|2012-08-27 09:00,27,648.8,650.65,647.25,647.25,106
20120901|2012-08-27 09:30,27,650.3,650.75,648,650.45,127
20120901|2012-08-27 10:00,27,650.65,651.9,650.4,651.65,58
20120901|2012-08-27 10:30,27,651.55,653.15,651.1,653.15,60
20120901|2012-08-27 11:00,27,652.75,653.45,652.75,653.15,38
20120901|2012-08-27 11:30,27,653.3,655.1,652.95,655,72
20120901|2012-08-27 12:00,27,655,655.45,653.4,653.4,55
20120901|2012-08-27 12:30,27,655.25,655.25,652.4,653,13
20120901|2012-08-27 13:00,27,652.7,655.6,652.5,654.1,40
20120901|2012-08-27 13:30,27,654.5,654.5,653.95,654.45,4
20120901|2012-08-27 14:00,27,654.4,654.75,649,649.8,45
20120901|2012-08-27 14:30,27,649.25,650.15,649,649,10
20120901|2012-08-27 15:00,27,649,649.4,649,649.4,4
20120901|2012-08-27 15:30,27,649.3,650,649.2,649.5,5
20120901|2012-08-27 17:00,28,651.65,651.65,650.1,650.75,5
20120901|2012-08-27 18:00,28,650,650,650,650,10
20120901|2012-08-27 18:30,28,651,653.75,651,652.4,7
20120901|2012-08-27 19:00,28,650,650.75,650,650,26
20120901|2012-08-27 19:30,28,649.05,649.05,646.5,648.15,61
20120901|2012-08-27 20:00,28,647,647,647,647,3
20120901|2012-08-27 20:30,28,648,648.2,648,648.15,13
20120901|2012-08-27 21:00,28,647.55,647.55,646,646,21
20120901|2012-08-27 21:30,28,646.65,646.85,646.65,646.85,8
20120901|2012-08-27 22:00,28,646.65,646.65,646,646.6,10
20120901|2012-08-27 22:30,28,646,646.5,646,646.5,4
20120901|2012-08-27 23:00,28,645.45,645.7,645.35,645.7,6
20120901|2012-08-27 23:30,28,644.75,644.75,644.4,644.4,8
20120901|2012-08-28 00:00,28,645.3,645.3,644,644,15
20120901|2012-08-28 00:30,28,644.5,645.5,644.5,645,22
20120901|2012-08-28 01:00,28,645,645.5,643.4,644.55,17
20120901|2012-08-28 01:30,28,644.1,645.35,643.45,644.25,37
20120901|2012-08-28 02:00,28,644.25,645.95,644,645,77
20120901|2012-08-28 02:30,28,645.1,645.75,644,645.2,41
20120901|2012-08-28 03:00,28,645.2,646,644,644.85,50
20120901|2012-08-28 03:30,28,644.15,645.25,641.6,643,100
20120901|2012-08-28 04:00,28,642.8,644,642,643.05,46
20120901|2012-08-28 04:30,28,644.3,645,644.15,644.45,10
20120901|2012-08-28 05:00,28,644.75,644.75,643.1,644.25,12
20120901|2012-08-28 05:30,28,643.7,644.85,643.7,644.45,5
20120901|2012-08-28 06:00,28,644.8,645.35,644.25,644.25,6
20120901|2012-08-28 06:30,28,644,644.7,642.95,643,27
20120901|2012-08-28 07:00,28,642.85,643.35,640.8,640.8,37
20120901|2012-08-28 07:30,28,642,642.3,638.9,638.9,120
20120901|2012-08-28 08:00,28,639.15,642.65,638.85,642.65,163
20120901|2012-08-28 08:30,28,642.3,642.4,639.7,640.55,98
20120901|2012-08-28 09:00,28,640.6,645.1,640.45,644.2,157
20120901|2012-08-28 09:30,28,644.25,645.25,642.6,644.7,95
20120901|2012-08-28 10:00,28,644.9,645.15,643.85,644.4,74
20120901|2012-08-28 10:30,28,644.85,645.8,644.85,645.7,43
20120901|2012-08-28 11:00,28,646,646,645,645.1,43
20120901|2012-08-28 11:30,28,645.7,646,636.5,639.9,129
20120901|2012-08-28 12:00,28,639.4,639.4,634.6,636.65,99
20120901|2012-08-28 12:30,28,636.6,637.5,636.45,636.45,48
20120901|2012-08-28 13:00,28,636.4,638.15,636.4,638.15,16
20120901|2012-08-28 13:30,28,638,638.15,638,638.15,7
20120901|2012-08-28 14:00,28,638.7,638.7,637.7,637.85,6
20120901|2012-08-28 14:30,28,638.35,638.85,637.45,638.4,11
20120901|2012-08-28 15:00,28,637.7,639,637.3,639,14
20120901|2012-08-28 16:00,28,638.55,638.55,638,638,2
20120901|2012-08-28 17:00,29,640.45,640.5,636,639.7,6
20120901|2012-08-28 17:30,29,638.95,638.95,638.95,638.95,1
20120901|2012-08-28 18:00,29,641.05,641.05,632,632,10
20120901|2012-08-28 18:30,29,635.6,635.6,635.6,635.6,3
20120901|2012-08-28 19:00,29,635.2,635.2,635.1,635.2,4
20120901|2012-08-28 19:30,29,634.65,635.2,634.65,635.2,5
20120901|2012-08-28 20:00,29,634.35,635.05,634.35,635.05,5
20120901|2012-08-28 20:30,29,634.45,634.45,634.45,634.45,4
20120901|2012-08-28 21:00,29,635.8,636.3,635.8,636.25,7
20120901|2012-08-28 21:30,29,636,636.45,636,636.45,2
20120901|2012-08-28 22:00,29,637,637,635.1,635.1,5
20120901|2012-08-28 22:30,29,636.3,636.3,635.1,635.1,6
20120901|2012-08-28 23:00,29,635.95,635.95,635.7,635.7,5
20120901|2012-08-28 23:30,29,635.9,636.95,635.9,636.95,3
20120901|2012-08-29 00:00,29,637.45,638,637.45,638,25
20120901|2012-08-29 00:30,29,637.2,637.8,636.95,637.8,12
20120901|2012-08-29 01:00,29,637,637.4,636.8,636.8,7
20120901|2012-08-29 02:00,29,637.15,638.4,636.85,636.85,6
20120901|2012-08-29 02:30,29,636.8,636.8,635.1,635.1,8
20120901|2012-08-29 03:00,29,635.1,636.75,635.1,636.5,17
20120901|2012-08-29 03:30,29,637,637.35,633.05,633.65,52
20120901|2012-08-29 04:00,29,633.5,633.5,631.25,632.15,25
20120901|2012-08-29 04:30,29,631.9,632.7,631.55,631.75,7
20120901|2012-08-29 05:00,29,632,632,631.5,632,6
20120901|2012-08-29 06:00,29,631,632.1,629.8,631.4,29
20120901|2012-08-29 06:30,29,631.5,632.2,630.75,631.5,23
20120901|2012-08-29 07:00,29,631.5,632.7,630.75,632.7,13
20120901|2012-08-29 07:30,29,632.7,633.7,630.55,633.7,70
20120901|2012-08-29 08:00,29,633.55,634.75,632.75,634.5,58
20120901|2012-08-29 08:30,29,635.4,636.2,633,633.55,74
20120901|2012-08-29 09:00,29,633.4,635.8,633.4,635,17
20120901|2012-08-29 09:30,29,635,635.3,629.8,631.65,41
20120901|2012-08-29 10:00,29,632.2,632.3,630.95,631.65,14
20120901|2012-08-29 10:30,29,632.1,632.1,632.1,632.1,1
20120901|2012-08-29 11:00,29,634.95,635.3,634.25,634.25,21
20120901|2012-08-29 11:30,29,635.4,635.4,633.55,634,8
20120901|2012-08-29 12:00,29,634.75,635.35,634.75,635.35,3
20120901|2012-08-29 12:30,29,634.7,634.7,633.95,633.95,3
20120901|2012-08-29 13:00,29,633.7,633.7,633.7,633.7,1
20120901|2012-08-29 13:30,29,633.7,633.7,633.55,633.55,17
20120901|2012-08-29 14:00,29,632.4,632.4,632.4,632.4,1
20120901|2012-08-29 14:30,29,631.85,631.85,631.6,631.6,3
20120901|2012-08-29 15:00,29,630.6,630.6,629.8,629.8,4
20120901|2012-08-29 15:30,29,631,633.5,629.65,629.7,12
20120901|2012-08-29 18:00,30,630.95,630.95,630.95,630.95,10
20120901|2012-08-29 18:30,30,629,629,629,629,5
20120901|2012-08-29 19:00,30,630.35,630.35,630.35,630.35,1
20120901|2012-08-30 00:00,30,631.3,631.85,631.3,631.85,2
20120901|2012-08-30 00:30,30,633,633,633,633,2
20120901|2012-08-30 01:00,30,633.5,633.5,633.5,633.5,15
20120901|2012-08-30 03:30,30,632,633,632,633,3
20120901|2012-08-30 05:00,30,632,632.6,632,632.6,4
20120901|2012-08-30 05:30,30,632,632.1,631.6,632.1,3
20120901|2012-08-30 06:00,30,633,633,631.75,631.75,8
20120901|2012-08-30 06:30,30,632.4,632.4,632.4,632.4,1
20120901|2012-08-30 07:00,30,633.9,633.9,633.9,633.9,2
20120901|2012-08-30 07:30,30,633.9,635,632.4,632.4,24
20120901|2012-08-30 08:00,30,632.5,633.5,632.5,633.5,20
20120901|2012-08-30 08:30,30,633.45,633.45,633,633,22
20120901|2012-08-30 09:30,30,632.85,632.85,628.6,630,41
20120901|2012-08-30 10:00,30,628.7,628.7,627.05,627.3,35
20120901|2012-08-30 10:30,30,627.35,627.8,623.8,624.45,39
20120901|2012-08-30 11:00,30,621.3,621.3,612,615.05,53
20120901|2012-08-30 11:30,30,617.5,617.5,615.5,615.5,2
20120901|2012-08-30 12:00,30,614.7,614.7,614.7,614.7,1
20120901|2012-08-30 13:00,30,615.7,615.7,615.7,615.7,1
20120901|2012-08-30 14:00,30,616.55,616.55,616.55,616.55,1
20120901|2012-08-30 15:30,30,617.5,618.75,617.5,618.75,2
20120901|2012-08-30 16:00,30,619.3,619.3,619.3,619.3,1
20120901|2012-08-30 22:30,31,617.05,617.05,617.05,617.05,2
20120901|2012-08-30 23:00,31,617.5,617.5,617.5,617.5,1
20120901|2012-08-31 03:30,31,617.7,617.7,617.65,617.65,2
20120901|2012-08-31 06:00,31,618.75,618.75,618.75,618.75,1
20120901|2012-08-31 08:00,31,623.25,623.25,623.05,623.05,2
20120901|2012-08-31 08:30,31,621,621,618,618,2
20120901|2012-08-31 09:00,31,617.2,621.75,617,621.75,104
20120901|2012-08-31 09:30,31,617.7,617.8,617.7,617.8,2
20120901|2012-08-31 10:30,31,621.95,624.85,621.95,624.85,3
20120901|2012-08-31 12:00,31,628.8,628.8,628.8,628.8,1
20120901|2012-08-31 13:30,31,629,629,629,629,5
20120901|2012-08-31 14:00,31,628.6,628.6,627,627,2
20120901|2012-09-02 19:00,4,626.8,626.8,626.8,626.8,1
20120901|2012-09-02 21:30,4,630.1,630.1,630.1,630.1,2
20120901|2012-09-03 03:00,4,632.75,632.85,632.75,632.85,2
20120901|2012-09-03 03:30,4,634,634,634,634,1
20120901|2012-09-03 07:30,4,629.75,629.8,629.75,629.8,2
20120901|2012-09-03 08:30,4,630.5,630.5,630.5,630.5,1
20120901|2012-09-03 10:00,4,634.1,634.1,634.1,634.1,1
20120901|2012-09-03 10:30,4,633.7,633.7,633.7,633.7,5
20120901|2012-09-03 18:00,4,634.15,634.15,633.6,633.6,2
20120901|2012-09-03 20:00,4,635.2,635.2,635.2,635.2,2
20120901|2012-09-03 22:00,4,639.25,639.25,639.25,639.25,2
20120901|2012-09-03 23:30,4,638.1,638.1,638.1,638.1,2
20120901|2012-09-04 01:00,4,637.4,637.45,637.4,637.45,2
20120901|2012-09-04 01:30,4,636,636.2,636,636.2,2
20120901|2012-09-04 02:00,4,635.1,635.1,635.1,635.1,2
20120901|2012-09-04 08:00,4,638.45,638.45,638.45,638.45,3
20120901|2012-09-04 08:30,4,637.5,637.5,637.5,637.5,2
20120901|2012-09-04 10:00,4,637.75,637.75,637.75,637.75,1
20120901|2012-09-04 10:30,4,637.95,637.95,637.95,637.95,1
20120901|2012-09-05 02:30,5,635.5,635.5,635.5,635.5,1
20120901|2012-09-05 03:00,5,634.5,634.5,634.5,634.5,2
20120901|2012-09-05 08:30,5,639.5,639.5,639.5,639.5,1
20120901|2012-09-05 09:30,5,641.35,641.35,641.35,641.35,2
20120901|2012-09-05 14:00,5,642.3,642.3,642.3,642.3,1
20120901|2012-09-05 18:00,6,642.55,642.6,642.55,642.6,2
20120901|2012-09-05 20:30,6,643.95,646.5,643.9,646.5,6
20120901|2012-09-06 02:00,6,646.4,646.4,646.4,646.4,2
20120901|2012-09-06 03:00,6,650.25,650.3,650.25,650.3,2
20120901|2012-09-06 08:00,6,644.95,644.95,644.95,644.95,2
20120901|2012-09-06 09:00,6,649.05,649.05,647.7,647.7,3
20120901|2012-09-06 10:00,6,644.55,644.65,644.55,644.65,5
20120901|2012-09-06 16:00,6,646.25,646.25,646.25,646.25,1
20120901|2012-09-07 07:00,7,644.5,646.15,644.5,646.15,10
20120901|2012-09-07 08:30,7,646,646,646,646,1
20120901|2012-09-07 09:00,7,645.5,645.5,645.5,645.5,1
20120901|2012-09-07 11:30,7,652.05,652.05,652.05,652.05,1
20120901|2012-09-07 13:00,7,656.4,656.4,656.4,656.4,1
20120901|2012-09-07 15:30,7,653.7,653.7,653,653,5
20120901|2012-09-09 18:30,10,654.55,656.2,654.55,656.15,13
20120901|2012-09-10 06:00,10,659.7,660.6,659.7,660.6,2
20120901|2012-09-10 09:30,10,670.75,672.4,670.75,672.4,6
20120901|2012-09-10 10:00,10,671.65,671.65,671.65,671.65,1
20120901|2012-09-10 18:00,11,670.5,670.5,670.5,670.5,1
20120901|2012-09-10 20:30,11,670.2,670.2,670.2,670.2,2
20120901|2012-09-10 21:30,11,669.1,669.1,668.8,668.8,2
20120901|2012-09-11 11:30,11,675.3,675.3,675.3,675.3,1
20120901|2012-09-11 12:00,11,673.05,673.05,672.75,672.75,2
20120901|2012-09-12 08:00,12,677.75,677.75,677.75,677.75,2
20120901|2012-09-12 08:30,12,679.7,679.7,679.7,679.7,1
20120901|2012-09-12 09:30,12,675.65,675.65,675.65,675.65,2
20120901|2012-09-12 10:00,12,681,681,681,681,2
20120901|2012-09-12 13:00,12,678.75,679,678.75,679,2
20120901|2012-09-13 08:00,13,684.2,684.2,684.2,684.2,2
20120901|2012-09-13 20:00,14,696.95,696.95,696.95,696.95,3
20120901|2012-09-14 08:00,14,704.2,704.3,704,704,5
20120901|2012-09-17 09:00,17,696.3,696.3,694.9,694.9,9
20120901|2012-09-17 09:30,17,694.65,694.65,694.35,694.35,4
20120901|2012-09-17 11:30,17,690.35,690.65,690.35,690.65,5
20120901|2012-09-19 16:00,19,672.5,672.5,672.5,672.5,1
20120901|2012-09-20 07:30,20,668.75,668.75,665.95,665.95,2
20120901|2012-09-20 10:30,20,659.65,660,659.65,660,10
20120901|2012-09-20 11:00,20,660,660,660,660,1
20120901|2012-09-24 05:00,24,641.35,641.35,641.35,641.35,5
20120901|2012-09-24 07:30,24,639,639,639,639,8
20121001|2012-08-22 08:30,22,623.1,623.1,623.1,623.1,1
20121001|2012-08-23 09:30,23,648.75,648.75,648.75,648.75,1
20121001|2012-08-27 11:00,27,645.7,658.1,645.35,658.1,6
20121001|2012-08-28 07:00,28,648.6,648.6,648.6,648.6,1
20121001|2012-08-28 18:00,29,641.2,641.2,640,640,2
20121001|2012-08-29 02:30,29,644.25,644.25,644.25,644.25,1
20121001|2012-08-29 18:30,30,634.25,634.25,633.85,633.85,2
20121001|2012-08-30 11:00,30,625.6,625.6,625.6,625.6,1
20121001|2012-08-31 10:00,31,626.9,626.9,623.45,623.45,2
20121001|2012-08-31 13:00,31,632.95,632.95,632.95,632.95,1
20121001|2012-09-03 12:00,4,638,638,638,638,5
20121001|2012-09-05 03:00,5,635,635,634,634,3
20121001|2012-09-05 10:30,5,639,639,639,639,2
20121001|2012-09-06 02:30,6,645.35,645.5,645.35,645.5,2
20121001|2012-09-07 11:30,7,649.6,649.6,649.6,649.6,1
20121001|2012-09-10 08:00,10,659,659,659,659,1
20121001|2012-09-10 09:30,10,665,665,665,665,1
20121001|2012-09-10 14:30,10,665.95,665.95,665.95,665.95,1
20121001|2012-09-11 08:00,11,669.95,669.95,669.95,669.95,1
20121001|2012-09-11 15:00,11,663.65,663.65,663.65,663.65,1
20121001|2012-09-13 09:00,13,681.45,682.3,681.45,682.3,2
20121001|2012-09-13 12:00,13,693.95,693.95,693.95,693.95,1
20121001|2012-09-19 08:00,19,667.3,667.3,667.3,667.3,1
20121001|2012-09-20 09:00,20,662.05,662.05,662,662,3
20121001|2012-09-20 09:30,20,660,660,660,660,1
20121001|2012-09-25 08:30,25,636.3,636.3,636.3,636.3,1
20121001|2012-09-26 08:30,26,618.5,618.5,618.5,618.5,2
20121001|2012-09-26 10:00,26,613.35,613.35,613.35,613.35,1
20121101|2012-09-24 04:00,24,653.5,653.5,653.5,653.5,1
20121101|2012-09-24 08:30,24,644.85,644.85,633.65,633.65,4
20121101|2012-09-25 07:30,25,642.75,642.75,642.75,642.75,1
20121101|2012-09-25 08:30,25,642.75,642.75,642.75,642.75,1
20121101|2012-09-26 02:30,26,639.1,639.1,639.1,639.1,1
20121101|2012-09-26 06:00,26,638.6,638.6,638.6,638.6,1
20121101|2012-09-30 22:00,1,634.1,634.1,634.1,634.1,1
20121101|2012-10-02 19:00,3,657.6,657.6,657.6,657.6,1
20121101|2012-10-04 09:30,4,665.5,665.5,665.5,665.5,1
20121101|2012-10-05 11:30,5,662.65,662.65,662.65,662.65,1
20121101|2012-10-05 12:30,5,668.35,668.35,668.35,668.35,1
20121101|2012-10-07 17:00,8,661.4,661.4,661.4,661.4,2
20121101|2012-10-11 07:30,11,650.9,650.9,650.9,650.9,1
20121101|2012-10-12 10:30,12,648.8,648.8,648.8,648.8,1
20121101|2012-10-17 09:00,17,649.7,649.7,649.7,649.7,5
20121101|2012-10-18 12:00,18,646.65,646.65,646.65,646.65,4
20121101|2012-10-22 08:00,22,625.8,625.8,625.8,625.8,1
20121101|2012-10-26 09:00,26,600,600,600,600,5
20121101|2012-10-29 01:30,29,600,600,600,600,1
20121101|2012-10-29 08:00,29,586.95,586.95,586.95,586.95,4
20121101|2012-10-29 10:00,29,583.45,583.45,583.45,583.45,1
20121201|2012-01-29 22:00,30,692.5,692.5,692.5,692.5,1
20121201|2012-01-31 08:30,31,697.5,697.5,697.5,697.5,1
20121201|2012-02-09 12:30,9,716.05,716.05,716.05,716.05,1
20121201|2012-02-22 05:00,22,719.5,719.5,719.5,719.5,1
20121201|2012-02-23 09:30,23,725,725,725,725,1
20121201|2012-02-27 05:30,27,712.5,712.5,712.5,712.5,1
20121201|2012-02-28 06:00,28,716.5,716.5,716.5,716.5,1
20121201|2012-02-29 09:30,29,712.5,712.5,712.5,712.5,1
20121201|2012-02-29 10:00,29,714.15,714.15,714.15,714.15,1
20121201|2012-03-01 11:00,1,716.75,716.75,716.75,716.75,1
20121201|2012-03-05 07:30,5,708.5,708.5,708.5,708.5,1
20121201|2012-03-05 12:00,5,708.9,708.9,708.9,708.9,1
20121201|2012-03-09 12:00,9,714.25,714.25,714.25,714.25,1
20121201|2012-03-09 13:30,9,707.6,707.6,707.6,707.6,1
20121201|2012-03-13 10:30,13,706.5,706.5,706.5,706.5,1
20121201|2012-03-13 13:00,13,710.4,710.4,710.4,710.4,1
20121201|2012-03-13 14:00,13,706.05,706.05,706.05,706.05,1
20121201|2012-03-13 22:30,14,712,712,712,712,1
20121201|2012-03-15 18:30,16,710.25,710.25,710.25,710.25,1
20121201|2012-03-16 01:00,16,705,705,705,705,1
20121201|2012-03-16 12:30,16,702.2,702.2,702.2,702.2,1
20121201|2012-03-19 00:30,19,704.6,704.6,704.6,704.6,2
20121201|2012-03-19 09:30,19,705,705,705,705,1
20121201|2012-03-19 13:00,19,711.4,711.4,711.4,711.4,1
20121201|2012-03-20 00:00,20,705.7,705.7,705.7,705.7,1
20121201|2012-03-20 01:00,20,706.9,706.9,706.9,706.9,1
20121201|2012-03-20 04:00,20,700,700,700,700,2
20121201|2012-03-20 05:30,20,703.05,703.05,703.05,703.05,1
20121201|2012-03-20 06:30,20,703.3,703.3,703.3,703.3,1
20121201|2012-03-21 14:00,21,690,690,690,690,1
20121201|2012-03-21 14:30,21,690,690,690,690,1
20121201|2012-03-22 08:30,22,664,664,664,664,2
20121201|2012-03-22 12:00,22,656,656,656,656,1
20121201|2012-03-23 09:30,23,662.35,662.35,662.35,662.35,1
20121201|2012-03-26 08:00,26,667,667,667,667,1
20121201|2012-03-27 08:00,27,669.9,669.9,669.9,669.9,2
20121201|2012-03-27 09:30,27,669.9,669.9,669.9,669.9,1
20121201|2012-03-27 11:30,27,664.35,664.35,662.5,662.5,2
20121201|2012-03-29 14:30,29,649.65,649.65,649.65,649.65,1
20121201|2012-04-04 08:00,4,649.95,649.95,646.9,647.15,4
20121201|2012-04-04 09:30,4,645.2,645.2,645.2,645.2,1
20121201|2012-04-16 13:00,16,654.8,654.8,654.8,654.8,1
20121201|2012-04-18 09:00,18,665.7,665.7,665.7,665.7,1
20121201|2012-04-18 10:30,18,664.8,664.8,664.8,664.8,1
20121201|2012-04-19 08:00,19,662.85,662.85,662.85,662.85,1
20121201|2012-04-20 10:30,20,676.1,677.5,676.05,677.5,5
20121201|2012-04-25 10:30,25,660.55,660.55,660.55,660.55,1
20121201|2012-04-26 10:00,26,669,669,669,669,6
20121201|2012-04-30 10:00,30,682.4,682.4,681.05,681.05,5
20121201|2012-04-30 10:30,30,681,681,681,681,2
20121201|2012-05-01 22:00,2,680.7,680.7,680.7,680.7,1
20121201|2012-05-08 21:00,9,625.05,625.05,625.05,625.05,1
20121201|2012-05-09 12:30,9,618.5,618.5,618.5,618.5,5
20121201|2012-05-09 18:30,10,615.75,615.75,615.75,615.75,1
20121201|2012-05-09 19:00,10,619.05,619.1,619.05,619.1,2
20121201|2012-05-15 08:00,15,602,602,602,602,1
20121201|2012-05-16 08:30,16,598.8,598.8,598.8,598.8,1
20121201|2012-05-18 10:00,18,613.3,613.3,613.3,613.3,1
20121201|2012-05-18 11:00,18,607.6,607.6,607.6,607.6,1
20121201|2012-05-22 23:30,23,607,608.5,607,608.5,3
20121201|2012-05-23 12:00,23,594.8,595.2,594.8,595.2,2
20121201|2012-05-23 13:30,23,590.05,590.05,590.05,590.05,1
20121201|2012-05-24 07:30,24,598.5,599.45,598.5,599.45,2
20121201|2012-05-24 11:30,24,592,592,590.75,590.75,3
20121201|2012-05-24 22:30,25,589.5,589.5,589.5,589.5,1
20121201|2012-05-29 04:30,29,607,607,607,607,2
20121201|2012-05-30 09:30,30,598,598,598,598,1
20121201|2012-06-01 10:00,1,609,609,609,609,3
20121201|2012-06-05 07:30,5,615,615,615,615,1
20121201|2012-06-05 15:00,5,626.5,627,626.5,627,3
20121201|2012-06-06 11:30,6,634.65,634.65,634.65,634.65,1
20121201|2012-06-06 13:30,6,629.45,629.45,629.45,629.45,1
20121201|2012-06-07 09:00,7,621,621,621,621,1
20121201|2012-06-07 10:00,7,624.3,624.3,624.15,624.15,3
20121201|2012-06-07 19:30,8,625.5,625.5,625.5,625.5,1
20121201|2012-06-07 21:00,8,621.45,621.45,621.45,621.45,2
20121201|2012-06-08 10:00,8,615,615,615,615,1
20121201|2012-06-08 14:00,8,614.25,614.25,614.25,614.25,1
20121201|2012-06-11 11:30,11,625.25,625.45,625.25,625.45,2
20121201|2012-06-12 12:00,12,627.2,627.2,627.2,627.2,1
20121201|2012-06-13 11:00,13,620.65,620.65,619.55,620,6
20121201|2012-06-14 09:30,14,629.15,629.7,629.15,629.7,3
20121201|2012-06-14 10:00,14,635.85,640,635.85,640,3
20121201|2012-06-14 12:00,14,633.9,633.9,633.9,633.9,1
20121201|2012-06-15 07:30,15,637.4,637.4,637.4,637.4,1
20121201|2012-06-15 10:00,15,633.7,633.7,633.2,633.45,8
20121201|2012-06-15 11:00,15,630,630,625.9,625.9,3
20121201|2012-06-15 12:30,15,631.9,631.9,631.9,631.9,1
20121201|2012-06-18 11:30,18,635.35,635.35,633.25,634.4,22
20121201|2012-06-19 08:30,19,627.9,627.9,627.9,627.9,1
20121201|2012-06-19 20:00,20,630.85,630.85,630.85,630.85,1
20121201|2012-06-20 11:30,20,617.7,617.7,617.7,617.7,1
20121201|2012-06-21 04:30,21,618.4,618.4,618.4,618.4,2
20121201|2012-06-21 09:00,21,614.75,614.75,614.75,614.75,3
20121201|2012-06-21 10:00,21,610,610,610,610,1
20121201|2012-06-22 07:00,22,608.9,608.9,608.9,608.9,1
20121201|2012-06-25 10:30,25,609.5,609.5,609.5,609.5,1
20121201|2012-06-25 15:00,25,608.1,608.1,608.1,608.1,1
20121201|2012-06-25 19:00,26,608.4,608.7,608.4,608.7,10
20121201|2012-06-26 01:00,26,606.9,606.9,606.9,606.9,1
20121201|2012-06-26 11:30,26,594.9,594.9,593.85,593.85,4
20121201|2012-06-26 13:00,26,595,595,595,595,1
20121201|2012-06-27 08:00,27,584.35,584.55,584.35,584.55,5
20121201|2012-06-27 14:30,27,577.75,577.75,577.75,577.75,1
20121201|2012-06-27 19:00,28,578.1,578.2,578.1,578.2,5
20121201|2012-06-28 06:30,28,580.05,580.05,580.05,580.05,1
20121201|2012-06-28 07:30,28,578,578,578,578,1
20121201|2012-06-28 08:00,28,575,575,575,575,1
20121201|2012-06-28 09:00,28,572.3,573.7,570,570,7
20121201|2012-06-28 10:00,28,569.25,570.7,569.2,570.7,10
20121201|2012-06-28 12:00,28,564.1,564.1,563.7,563.7,2
20121201|2012-06-28 12:30,28,566.25,566.25,566.25,566.25,1
20121201|2012-06-28 13:30,28,565.55,565.55,565.55,565.55,1
20121201|2012-06-29 00:00,29,575.55,575.55,575.55,575.55,1
20121201|2012-06-29 01:00,29,578.8,578.8,578.8,578.8,1
20121201|2012-06-29 01:30,29,579.4,579.4,579.4,579.4,1
20121201|2012-06-29 04:00,29,572.75,572.85,572.75,572.85,2
20121201|2012-06-29 05:30,29,574.7,574.8,574.7,574.8,5
20121201|2012-06-29 06:00,29,575.45,576.25,575.45,576.25,6
20121201|2012-06-29 07:00,29,577.9,578.1,577.9,578.1,5
20121201|2012-06-29 07:30,29,577.15,582.3,576.85,582.3,7
20121201|2012-06-29 10:00,29,580.45,580.45,579.35,579.35,5
20121201|2012-06-29 11:30,29,586.75,586.75,586.75,586.75,5
20121201|2012-07-01 19:00,2,587.1,587.1,587.1,587.1,1
20121201|2012-07-01 20:00,2,586.3,586.3,586.3,586.3,1
20121201|2012-07-02 07:00,2,580,580,579.65,579.65,11
20121201|2012-07-02 08:00,2,581.9,582,581.9,582,10
20121201|2012-07-02 11:00,2,579.1,579.1,579.1,579.1,1
20121201|2012-07-03 02:00,3,586.25,586.25,586.25,586.25,1
20121201|2012-07-03 10:30,3,600.1,600.1,600.1,600.1,1
20121201|2012-07-03 17:00,5,600.15,600.15,600.15,600.15,1
20121201|2012-07-04 23:00,5,599.05,599.05,599.05,599.05,1
20121201|2012-07-05 07:00,5,597.4,597.4,596.6,596.8,10
20121201|2012-07-05 07:30,5,590,590,588.35,588.35,2
20121201|2012-07-05 08:30,5,589.15,589.3,589.15,589.3,10
20121201|2012-07-05 12:00,5,588.3,588.3,588.3,588.3,2
20121201|2012-07-05 13:30,5,586.85,586.85,586.85,586.85,1
20121201|2012-07-09 06:30,9,584,584,584,584,1
20121201|2012-07-09 08:00,9,584.25,584.25,584.25,584.25,1
20121201|2012-07-09 09:00,9,583.3,583.3,583.3,583.3,1
20121201|2012-07-09 11:00,9,585.5,585.5,585.5,585.5,1
20121201|2012-07-09 11:30,9,585,585,585,585,1
20121201|2012-07-09 12:00,9,586.15,586.15,586.15,586.15,1
20121201|2012-07-09 16:00,9,585,585,585,585,1
20121201|2012-07-10 05:00,10,588.35,588.35,588.35,588.35,1
20121201|2012-07-10 09:00,10,586.4,586.4,585,585,2
20121201|2012-07-10 11:00,10,581.7,581.7,581.7,581.7,1
20121201|2012-07-11 12:00,11,582.45,582.5,581.45,582.5,5
20121201|2012-07-11 13:00,11,579.05,579.05,579.05,579.05,1
20121201|2012-07-12 10:00,12,574.65,574.8,574.65,574.8,4
20121201|2012-07-13 02:30,13,583.05,583.05,583.05,583.05,1
20121201|2012-07-13 08:30,13,584.15,584.3,584.15,584.3,5
20121201|2012-07-13 09:30,13,586.25,586.25,586.25,586.25,5
20121201|2012-07-13 10:00,13,584.45,584.45,584.05,584.05,5
20121201|2012-07-13 11:30,13,586.4,587.35,586.4,587.3,12
20121201|2012-07-13 15:00,13,585.45,587.2,585.45,587.2,6
20121201|2012-07-16 10:00,16,581,581,581,581,1
20121201|2012-07-16 10:30,16,582.8,582.8,582.8,582.8,1
20121201|2012-07-17 02:30,17,586.1,586.1,586.1,586.1,1
20121201|2012-07-17 03:30,17,588.15,588.3,588.15,588.3,2
20121201|2012-07-17 09:30,17,576.5,576.5,576.5,576.5,1
20121201|2012-07-17 20:00,18,584.55,584.55,584.55,584.55,1
20121201|2012-07-17 23:30,18,582,582,582,582,1
20121201|2012-07-18 08:00,18,579.2,579.2,579.2,579.2,1
20121201|2012-07-18 10:30,18,576.5,576.5,576.5,576.5,2
20121201|2012-07-18 15:00,18,577,577,577,577,1
20121201|2012-07-18 17:00,19,576,576,576,576,1
20121201|2012-07-18 21:30,19,580.15,580.15,580.15,580.15,1
20121201|2012-07-19 02:30,19,584.1,584.1,584.1,584.1,2
20121201|2012-07-19 03:30,19,584.65,585.45,584.65,585.45,10
20121201|2012-07-19 20:30,20,583.9,583.9,583.9,583.9,1
20121201|2012-07-20 00:30,20,583.55,583.55,583.55,583.55,1
20121201|2012-07-20 05:00,20,580.25,580.25,580.25,580.25,1
20121201|2012-07-20 09:30,20,577.45,577.45,577.45,577.45,1
20121201|2012-07-20 12:00,20,577,577,577,577,1
20121201|2012-07-20 15:00,20,576,576,576,576,1
20121201|2012-07-22 17:00,23,575,580.15,575,580.15,15
20121201|2012-07-22 20:30,23,577.8,577.8,577.8,577.8,1
20121201|2012-07-22 22:00,23,575.55,575.55,575.55,575.55,1
20121201|2012-07-23 02:00,23,569.35,569.35,569.35,569.35,1
20121201|2012-07-23 02:30,23,570.65,570.65,570.65,570.65,1
20121201|2012-07-23 03:00,23,569.7,569.7,569.7,569.7,1
20121201|2012-07-23 05:00,23,569.55,569.55,569.4,569.4,5
20121201|2012-07-23 07:30,23,567,567,565,565,11
20121201|2012-07-23 09:30,23,570.75,570.75,570.75,570.75,1
20121201|2012-07-23 10:00,23,569.8,569.8,569.8,569.8,1
20121201|2012-07-23 12:30,23,573.5,573.5,573.5,573.5,1
20121201|2012-07-23 18:30,24,574.5,574.5,574.5,574.5,1
20121201|2012-07-24 09:30,24,568.2,568.2,568.2,568.2,1
20121201|2012-07-24 10:00,24,566.8,566.8,565.05,565.05,3
20121201|2012-07-24 10:30,24,565,565,563,563,11
20121201|2012-07-24 11:30,24,558.75,564.2,558.75,564.2,7
20121201|2012-07-24 15:00,24,564.8,564.8,564.8,564.8,2
20121201|2012-07-24 17:00,25,566.25,566.85,566.25,566.85,5
20121201|2012-07-24 19:30,25,562.6,562.6,562.55,562.55,5
20121201|2012-07-24 20:30,25,566.9,566.9,566.9,566.9,1
20121201|2012-07-24 21:00,25,566.95,566.95,566.95,566.95,1
20121201|2012-07-24 21:30,25,568.05,568.05,568.05,568.05,1
20121201|2012-07-24 23:00,25,569.25,569.25,569.25,569.25,1
20121201|2012-07-25 00:00,25,565.6,565.6,565.6,565.6,1
20121201|2012-07-25 02:00,25,566.55,566.55,566.55,566.55,1
20121201|2012-07-25 03:30,25,568.4,568.4,568.4,568.4,1
20121201|2012-07-25 04:30,25,569.2,570,569.2,570,4
20121201|2012-07-25 05:00,25,570.7,570.8,570.7,570.8,6
20121201|2012-07-25 06:30,25,567.4,567.4,567.15,567.15,2
20121201|2012-07-25 09:00,25,565.7,565.7,565.7,565.7,1
20121201|2012-07-25 10:30,25,564.35,564.35,564.35,564.35,1
20121201|2012-07-25 11:30,25,565.65,567.2,565.65,567,10
20121201|2012-07-25 12:30,25,567.7,567.7,567.7,567.7,1
20121201|2012-07-25 19:30,26,567.5,567.8,567.5,567.8,5
20121201|2012-07-25 21:30,26,568.35,568.35,568.35,568.35,1
20121201|2012-07-25 22:30,26,569.1,569.1,569.1,569.1,1
20121201|2012-07-26 00:30,26,568,568,568,568,1
20121201|2012-07-26 04:30,26,566.5,567.2,566.5,567.2,2
20121201|2012-07-26 05:00,26,566.05,566.05,566.05,566.05,1
20121201|2012-07-26 05:30,26,573.55,575,573.55,575,6
20121201|2012-07-26 07:00,26,574.7,574.7,574.7,574.7,1
20121201|2012-07-26 08:30,26,574.55,574.55,574.55,574.55,1
20121201|2012-07-26 09:00,26,575.1,575.1,575.1,575.1,1
20121201|2012-07-26 11:30,26,571.75,572,571.75,572,3
20121201|2012-07-26 12:30,26,572.55,572.55,572.55,572.55,1
20121201|2012-07-26 13:00,26,571.1,571.1,571.1,571.1,1
20121201|2012-07-26 13:30,26,573.5,573.5,573.5,573.5,1
20121201|2012-07-26 23:30,27,573.55,573.55,573.55,573.55,1
20121201|2012-07-27 00:30,27,574.75,574.75,574.75,574.75,1
20121201|2012-07-27 01:30,27,576.15,576.15,576.15,576.15,1
20121201|2012-07-27 05:00,27,575.05,577.45,575.05,577.45,8
20121201|2012-07-27 07:00,27,578,578,578,578,1
20121201|2012-07-27 07:30,27,577.2,577.2,577.2,577.2,1
20121201|2012-07-27 09:00,27,575.4,575.4,575.4,575.4,1
20121201|2012-07-27 10:30,27,572,572,572,572,2
20121201|2012-07-27 11:00,27,571.5,572.4,571.5,572.4,3
20121201|2012-07-27 11:30,27,573.5,573.5,573.5,573.5,2
20121201|2012-07-27 12:00,27,574.25,575.5,574.25,575.5,3
20121201|2012-07-30 08:00,30,583,583,583,583,1
20121201|2012-07-30 09:30,30,584.8,584.85,584.4,584.75,22
20121201|2012-07-30 10:30,30,588.05,591.3,588.05,591.3,4
20121201|2012-07-30 11:00,30,589.8,589.8,589.75,589.75,2
20121201|2012-07-30 11:30,30,589.45,590.4,589.45,590.4,4
20121201|2012-07-30 12:00,30,590.4,590.4,589.35,589.35,4
20121201|2012-07-31 04:00,31,591.85,591.9,591.85,591.9,4
20121201|2012-07-31 04:30,31,592.05,592.05,592.05,592.05,2
20121201|2012-07-31 05:00,31,592,592.55,592,592.4,4
20121201|2012-07-31 07:00,31,594.8,594.8,594.8,594.8,1
20121201|2012-07-31 09:00,31,590.8,590.8,590.8,590.8,1
20121201|2012-07-31 10:30,31,592.75,592.75,592.75,592.75,1
20121201|2012-07-31 11:30,31,592.9,592.95,592.4,592.4,7
20121201|2012-07-31 13:00,31,592.95,592.95,592.95,592.95,2
20121201|2012-07-31 17:00,1,591.9,591.9,591.9,591.9,3
20121201|2012-08-01 00:00,1,591.35,591.35,591.35,591.35,1
20121201|2012-08-01 06:30,1,590.9,590.9,590.9,590.9,1
20121201|2012-08-01 07:30,1,586.9,586.9,586.3,586.3,2
20121201|2012-08-01 08:00,1,588,588,586.2,586.35,7
20121201|2012-08-01 09:30,1,587.6,587.6,587.6,587.6,1
20121201|2012-08-01 10:00,1,588.15,588.15,587.2,587.2,3
20121201|2012-08-01 11:30,1,589.05,589.05,584,584.75,13
20121201|2012-08-01 12:00,1,584.85,584.85,583.65,583.65,11
20121201|2012-08-01 13:00,1,583.65,583.65,582.2,582.2,3
20121201|2012-08-01 23:30,2,585.9,585.9,585.9,585.9,1
20121201|2012-08-02 07:30,2,579.15,580.95,576.5,576.5,3
20121201|2012-08-02 08:00,2,577.65,577.65,575.35,575.35,2
20121201|2012-08-02 08:30,2,576.6,576.6,576.55,576.55,3
20121201|2012-08-02 09:00,2,578.4,578.4,578.4,578.4,1
20121201|2012-08-02 10:00,2,573.9,574.65,573.65,574.65,4
20121201|2012-08-02 10:30,2,564.5,568.75,564.5,568.75,3
20121201|2012-08-02 11:00,2,570.9,570.9,570.9,570.9,1
20121201|2012-08-02 11:30,2,569,571.15,567.2,570.9,20
20121201|2012-08-03 05:30,3,576.9,576.9,576.5,576.5,5
20121201|2012-08-03 07:30,3,576,576,576,576,1
20121201|2012-08-03 08:00,3,576.2,576.2,576.2,576.2,1
20121201|2012-08-03 08:30,3,577.3,577.3,577.3,577.3,2
20121201|2012-08-03 11:30,3,579.05,580.25,579.05,580.25,4
20121201|2012-08-06 03:00,6,577,577,577,577,2
20121201|2012-08-06 07:00,6,578,578,578,578,1
20121201|2012-08-06 11:00,6,580.5,580.5,580.5,580.5,1
20121201|2012-08-06 11:30,6,580.8,581.75,580.8,581.5,3
20121201|2012-08-06 12:00,6,582.1,582.15,580.55,580.55,3
20121201|2012-08-06 21:00,7,582.5,582.5,582.5,582.5,1
20121201|2012-08-07 02:30,7,587.5,587.5,587.5,587.5,1
20121201|2012-08-07 04:00,7,585.05,585.05,585.05,585.05,1
20121201|2012-08-07 08:30,7,587.5,587.5,587.5,587.5,1
20121201|2012-08-07 09:30,7,589.05,589.05,589.05,589.05,1
20121201|2012-08-07 10:30,7,589.05,589.05,589.05,589.05,1
20121201|2012-08-07 11:30,7,590.45,590.45,589.95,590.2,4
20121201|2012-08-07 12:00,7,590.1,590.1,590.1,590.1,1
20121201|2012-08-07 23:00,8,588.95,588.95,588.95,588.95,1
20121201|2012-08-08 01:00,8,588.35,588.35,588.35,588.35,1
20121201|2012-08-08 02:00,8,586.1,586.1,586.1,586.1,1
20121201|2012-08-08 02:30,8,586.1,586.1,585.1,585.1,2
20121201|2012-08-08 07:00,8,585,585,584.95,584.95,2
20121201|2012-08-08 09:30,8,588.4,588.4,588.4,588.4,1
20121201|2012-08-08 10:00,8,588.1,588.1,588.1,588.1,1
20121201|2012-08-08 11:30,8,588,588,588,588,1
20121201|2012-08-08 12:00,8,589,589.2,589,589.2,9
20121201|2012-08-09 01:30,9,590.85,590.85,590.85,590.85,1
20121201|2012-08-09 02:30,9,592,592,592,592,3
20121201|2012-08-09 05:00,9,589.7,589.7,589.7,589.7,1
20121201|2012-08-09 06:00,9,588.5,588.5,588.5,588.5,1
20121201|2012-08-09 06:30,9,589.15,589.15,589.15,589.15,1
20121201|2012-08-09 08:00,9,587.6,587.6,587.6,587.6,1
20121201|2012-08-09 08:30,9,587.95,587.95,587.95,587.95,2
20121201|2012-08-09 09:30,9,591.5,591.5,591.5,591.5,1
20121201|2012-08-09 11:30,9,588.75,589.05,588.3,588.3,11
20121201|2012-08-09 13:30,9,588.25,588.25,588.25,588.25,1
20121201|2012-08-09 22:30,10,585,585,585,585,1
20121201|2012-08-09 23:00,10,585,585,585,585,2
20121201|2012-08-09 23:30,10,584,584,584,584,1
20121201|2012-08-10 02:00,10,582.25,582.25,580,580,3
20121201|2012-08-10 06:00,10,581.55,581.55,581,581,6
20121201|2012-08-10 08:00,10,580.7,580.7,580.7,580.7,1
20121201|2012-08-10 09:00,10,583,583,583,583,2
20121201|2012-08-10 11:00,10,583,583,583,583,1
20121201|2012-08-10 11:30,10,583.85,584.1,583.85,584.1,11
20121201|2012-08-10 12:00,10,584.15,584.3,583.7,583.7,3
20121201|2012-08-12 21:30,13,584.1,584.1,584.1,584.1,4
20121201|2012-08-13 09:00,13,579.75,579.75,579.75,579.75,1
20121201|2012-08-13 09:30,13,577.25,577.25,577,577,2
20121201|2012-08-13 10:00,13,578.65,578.65,578.65,578.65,2
20121201|2012-08-13 10:30,13,576.6,576.6,576.05,576.05,2
20121201|2012-08-13 11:00,13,576.7,576.95,576.7,576.95,5
20121201|2012-08-13 11:30,13,577.2,577.5,576.35,576.9,15
20121201|2012-08-13 12:00,13,576.9,577.45,574.9,574.9,11
20121201|2012-08-13 12:30,13,574.65,574.65,574.65,574.65,4
20121201|2012-08-13 19:00,14,576.5,576.5,576.5,576.5,1
20121201|2012-08-14 01:00,14,579.3,579.3,579.3,579.3,1
20121201|2012-08-14 01:30,14,579.3,579.75,579.3,579.75,3
20121201|2012-08-14 02:00,14,582.95,582.95,582.95,582.95,1
20121201|2012-08-14 02:30,14,581.85,581.85,581.25,581.25,2
20121201|2012-08-14 04:00,14,580.3,580.3,580.3,580.3,1
20121201|2012-08-14 04:30,14,580.4,580.4,580.4,580.4,1
20121201|2012-08-14 06:00,14,579.45,579.95,579.45,579.95,4
20121201|2012-08-14 09:00,14,581.15,581.15,581.15,581.15,5
20121201|2012-08-14 10:00,14,580,580,579.65,579.65,2
20121201|2012-08-14 11:30,14,580.05,581.15,580.05,581.15,14
20121201|2012-08-14 18:00,15,580.65,580.65,580.65,580.65,1
20121201|2012-08-14 23:00,15,581.6,581.6,581.6,581.6,1
20121201|2012-08-15 02:30,15,580.3,580.3,580.3,580.3,1
20121201|2012-08-15 03:00,15,578.5,578.5,578.5,578.5,16
20121201|2012-08-15 03:30,15,578.4,578.4,578.4,578.4,1
20121201|2012-08-15 04:00,15,576.55,576.55,576.55,576.55,1
20121201|2012-08-15 06:00,15,576.95,576.95,576.95,576.95,1
20121201|2012-08-15 06:30,15,575.3,575.3,575.3,575.3,11
20121201|2012-08-15 07:30,15,578.7,578.7,578.35,578.35,9
20121201|2012-08-15 08:30,15,579.8,579.9,579.8,579.9,2
20121201|2012-08-15 09:00,15,578.4,578.4,578.4,578.4,3
20121201|2012-08-15 11:00,15,579.85,579.85,579.85,579.85,1
20121201|2012-08-15 11:30,15,579.75,580.25,579.75,580.25,6
20121201|2012-08-15 12:00,15,580.1,580.1,579.75,579.75,6
20121201|2012-08-15 12:30,15,579.6,579.6,579.2,579.2,8
20121201|2012-08-15 13:00,15,577.15,577.15,577.15,577.15,1
20121201|2012-08-15 17:00,16,577.9,577.9,577.9,577.9,2
20121201|2012-08-15 18:30,16,576.5,576.5,576.5,576.5,1
20121201|2012-08-15 20:00,16,578.15,578.15,578.15,578.15,1
20121201|2012-08-15 20:30,16,580,580,580,580,4
20121201|2012-08-15 23:00,16,579.15,579.15,579.15,579.15,1
20121201|2012-08-16 01:00,16,579.85,579.85,578.65,578.65,3
20121201|2012-08-16 02:00,16,579.6,579.6,579.6,579.6,1
20121201|2012-08-16 05:00,16,577.05,577.05,577.05,577.05,1
20121201|2012-08-16 07:30,16,580.1,581.6,580.1,581.6,2
20121201|2012-08-16 08:00,16,580.65,580.65,580.5,580.5,2
20121201|2012-08-16 09:00,16,582.45,585,582.45,584.9,22
20121201|2012-08-16 09:30,16,585,585.25,583.75,585.25,128
20121201|2012-08-16 10:00,16,585.2,590.95,585.2,590.95,119
20121201|2012-08-16 10:30,16,586.9,586.9,585.8,586,7
20121201|2012-08-16 11:00,16,585.5,585.5,584.45,584.45,17
20121201|2012-08-16 11:30,16,584.2,584.95,584.2,584.95,12
20121201|2012-08-16 12:00,16,585,585.5,585,585,13
20121201|2012-08-16 12:30,16,586.65,586.7,586.65,586.7,8
20121201|2012-08-16 13:30,16,585.4,585.4,585.4,585.4,8
20121201|2012-08-16 14:00,16,585.8,585.8,585.8,585.8,1
20121201|2012-08-16 14:30,16,587.1,587.15,586.3,586.3,6
20121201|2012-08-16 15:00,16,585.4,586.35,583.75,583.75,11
20121201|2012-08-16 19:30,17,588.85,588.85,588.85,588.85,1
20121201|2012-08-16 21:00,17,589.35,589.35,589.35,589.35,1
20121201|2012-08-16 23:30,17,589.7,589.7,588.25,588.25,6
20121201|2012-08-17 00:00,17,587.4,587.45,587.4,587.45,2
20121201|2012-08-17 00:30,17,588.45,588.85,588.4,588.85,3
20121201|2012-08-17 01:00,17,588.55,589.7,588.55,589.7,4
20121201|2012-08-17 02:00,17,590.15,590.15,588.7,588.7,4
20121201|2012-08-17 03:30,17,588.7,591,588.6,591,53
20121201|2012-08-17 04:00,17,590.9,591,589.6,589.6,11
20121201|2012-08-17 04:30,17,588.85,589,586.6,589,9
20121201|2012-08-17 05:00,17,589.75,589.75,587.8,588.6,7
20121201|2012-08-17 05:30,17,589.7,590.25,589.7,590.15,21
20121201|2012-08-17 06:00,17,590.15,590.15,590.15,590.15,5
20121201|2012-08-17 06:30,17,589.1,591,589.1,591,20
20121201|2012-08-17 07:00,17,590.25,591,590.1,591,34
20121201|2012-08-17 07:30,17,591,595.9,591,594.3,26
20121201|2012-08-17 08:00,17,599.95,603,599.95,601.75,7
20121201|2012-08-17 08:30,17,601.65,601.65,601.65,601.65,1
20121201|2012-08-17 09:00,17,598.7,599,597.35,599,10
20121201|2012-08-17 09:30,17,599.4,600.2,599.4,600.2,3
20121201|2012-08-17 10:00,17,601.4,601.9,601.4,601.9,32
20121201|2012-08-17 10:30,17,600.65,601.9,600.65,601.85,9
20121201|2012-08-17 11:00,17,599.15,599.7,599,599.7,11
20121201|2012-08-17 11:30,17,599.8,639.65,599.55,609.4,143
20121201|2012-08-17 12:00,17,608.55,608.55,606.25,606.25,44
20121201|2012-08-17 12:30,17,606.65,606.65,606.3,606.4,8
20121201|2012-08-17 13:00,17,606.25,606.25,606.25,606.25,1
20121201|2012-08-17 14:30,17,608.5,609.45,608.5,608.8,6
20121201|2012-08-17 15:00,17,609.2,609.2,608.4,608.4,2
20121201|2012-08-17 15:30,17,608.8,608.8,608.8,608.8,1
20121201|2012-08-19 17:00,20,609.7,609.85,607.1,607.1,19
20121201|2012-08-19 17:30,20,607.2,607.2,607.1,607.1,3
20121201|2012-08-19 18:00,20,606.9,606.9,606.9,606.9,1
20121201|2012-08-19 19:00,20,608.2,608.2,608.2,608.2,1
20121201|2012-08-19 21:00,20,606.9,607.4,606.15,607.4,4
20121201|2012-08-19 21:30,20,606.6,606.6,606.25,606.25,3
20121201|2012-08-19 22:00,20,606.4,606.7,606.4,606.7,3
20121201|2012-08-19 22:30,20,606.6,606.9,606.6,606.9,3
20121201|2012-08-19 23:00,20,607.2,607.2,606.8,606.8,3
20121201|2012-08-19 23:30,20,606.65,606.65,606.5,606.5,3
20121201|2012-08-20 00:00,20,606.35,606.55,606.35,606.55,2
20121201|2012-08-20 00:30,20,606.25,606.25,605.6,605.6,5
20121201|2012-08-20 01:00,20,605.55,605.9,605.55,605.9,5
20121201|2012-08-20 01:30,20,606.05,606.55,605,605.75,9
20121201|2012-08-20 02:00,20,605.9,606.1,604.35,604.35,11
20121201|2012-08-20 02:30,20,604,604,603.5,603.7,4
20121201|2012-08-20 03:00,20,603.7,603.7,603.3,603.3,3
20121201|2012-08-20 03:30,20,602,602,602,602,2
20121201|2012-08-20 04:00,20,602,602,601.7,601.7,5
20121201|2012-08-20 04:30,20,601.5,601.65,601,601.65,10
20121201|2012-08-20 05:00,20,602.35,602.35,600.25,601.2,9
20121201|2012-08-20 05:30,20,600.95,601.45,600.5,601.3,8
20121201|2012-08-20 06:00,20,601.75,603,601.3,603,14
20121201|2012-08-20 06:30,20,603.35,603.35,602.65,602.7,7
20121201|2012-08-20 07:00,20,602.65,603,600.4,600.4,28
20121201|2012-08-20 07:30,20,600.45,600.8,599.5,600.05,10
20121201|2012-08-20 08:00,20,600.45,601.35,599.6,601,27
20121201|2012-08-20 08:30,20,601.05,602.5,601,601.05,27
20121201|2012-08-20 09:00,20,601,606.2,600.85,605.55,68
20121201|2012-08-20 09:30,20,605.95,606.05,605.4,605.9,18
20121201|2012-08-20 10:00,20,606.05,607.8,606.05,607.75,64
20121201|2012-08-20 10:30,20,608,608,607,607,5
20121201|2012-08-20 11:00,20,606.75,609.3,606.75,608.9,25
20121201|2012-08-20 11:30,20,609.45,609.5,607.5,608.1,47
20121201|2012-08-20 12:00,20,607.9,609.3,607.8,609,40
20121201|2012-08-20 12:30,20,608.7,609.3,608.7,608.7,8
20121201|2012-08-20 13:00,20,609.35,609.35,609.35,609.35,14
20121201|2012-08-20 13:30,20,609.2,609.2,609.2,609.2,2
20121201|2012-08-20 14:00,20,609.25,609.6,609.25,609.6,4
20121201|2012-08-20 17:00,21,609.2,609.2,609.2,609.2,2
20121201|2012-08-20 17:30,21,609.5,609.6,609.5,609.6,3
20121201|2012-08-20 18:00,21,609.5,609.5,609.5,609.5,5
20121201|2012-08-20 18:30,21,609.2,609.2,609.2,609.2,1
20121201|2012-08-20 19:30,21,607.55,607.55,607.55,607.55,3
20121201|2012-08-20 20:00,21,608.2,608.2,608.2,608.2,3
20121201|2012-08-20 21:00,21,608.8,608.8,608.8,608.8,1
20121201|2012-08-20 21:30,21,608.35,608.35,607.1,607.1,3
20121201|2012-08-20 22:00,21,607.25,607.7,606.3,606.3,3
20121201|2012-08-20 22:30,21,607.5,607.5,600,600,9
20121201|2012-08-20 23:00,21,603,606,602.55,606,16
20121201|2012-08-20 23:30,21,606,606.05,606,606.05,4
20121201|2012-08-21 00:00,21,606,606.05,606,606.05,3
20121201|2012-08-21 00:30,21,606.3,606.65,606.3,606.65,3
20121201|2012-08-21 01:00,21,606.65,607.2,606.65,607.2,5
20121201|2012-08-21 01:30,21,607.2,607.2,606.85,607.2,6
20121201|2012-08-21 02:00,21,606.4,607.65,606.2,607.65,11
20121201|2012-08-21 02:30,21,608.05,611.3,608.05,611.3,43
20121201|2012-08-21 03:00,21,609.25,609.25,609.25,609.25,1
20121201|2012-08-21 03:30,21,608.05,608.05,606.65,606.65,29
20121201|2012-08-21 04:00,21,606.75,607.75,606.75,607.75,14
20121201|2012-08-21 04:30,21,607.15,607.7,606.9,607.7,11
20121201|2012-08-21 05:00,21,607.7,607.7,607.7,607.7,4
20121201|2012-08-21 06:30,21,607.3,607.3,607.3,607.3,1
20121201|2012-08-21 07:00,21,607.6,607.6,607.6,607.6,1
20121201|2012-08-21 07:30,21,612.35,612.85,612.1,612.2,13
20121201|2012-08-21 08:00,21,616,618.05,616,617.5,104
20121201|2012-08-21 08:30,21,618.15,623.3,618.15,622.35,50
20121201|2012-08-21 09:00,21,623.1,623.15,618.75,620.65,39
20121201|2012-08-21 09:30,21,620.65,622.8,620.65,622.25,23
20121201|2012-08-21 10:00,21,621.55,621.75,621,621.1,9
20121201|2012-08-21 10:30,21,621.25,621.25,619.7,619.7,12
20121201|2012-08-21 11:00,21,621.1,622.75,621.1,622.75,13
20121201|2012-08-21 11:30,21,624.05,626.55,623.75,625.55,35
20121201|2012-08-21 12:00,21,626,627,625.2,626.85,11
20121201|2012-08-21 12:30,21,625.75,626,625.7,625.75,12
20121201|2012-08-21 13:00,21,625.3,625.3,625.3,625.3,1
20121201|2012-08-21 14:00,21,625.4,625.4,625.3,625.35,3
20121201|2012-08-21 14:30,21,624.95,625.4,624.9,625.4,8
20121201|2012-08-21 15:00,21,624.9,625.2,624.9,625.2,4
20121201|2012-08-21 15:30,21,625.2,625.2,625.1,625.1,3
20121201|2012-08-21 18:00,22,627.2,627.2,627.2,627.2,2
20121201|2012-08-21 20:00,22,626.45,626.45,626.45,626.45,1
20121201|2012-08-21 21:00,22,625.9,625.9,624,624,13
20121201|2012-08-21 21:30,22,623.2,623.2,623.15,623.15,3
20121201|2012-08-21 22:00,22,623.7,623.7,623.7,623.7,2
20121201|2012-08-21 22:30,22,624.15,624.15,623.85,623.85,3
20121201|2012-08-21 23:00,22,623.85,623.85,623.85,623.85,1
20121201|2012-08-22 00:30,22,625.4,625.4,625.2,625.2,2
20121201|2012-08-22 01:00,22,625.25,625.4,625.2,625.2,6
20121201|2012-08-22 02:00,22,626.05,626.65,626.05,626.05,20
20121201|2012-08-22 02:30,22,626.05,627.2,626.05,627.2,15
20121201|2012-08-22 03:00,22,628,631.5,628,631.5,33
20121201|2012-08-22 03:30,22,631.8,635.7,631.8,635.7,15
20121201|2012-08-22 04:00,22,635,635.15,632.65,632.65,8
20121201|2012-08-22 04:30,22,632.25,633.65,632.25,633.6,5
20121201|2012-08-22 05:00,22,630.9,630.9,630.7,630.7,10
20121201|2012-08-22 05:30,22,634.4,634.4,630.2,630.2,29
20121201|2012-08-22 06:00,22,629.35,629.6,628.7,628.7,27
20121201|2012-08-22 06:30,22,631.5,631.5,630.7,630.7,10
20121201|2012-08-22 07:00,22,631.3,633,629.3,630.5,100
20121201|2012-08-22 07:30,22,632,632,628.4,629.45,34
20121201|2012-08-22 08:00,22,631.35,631.45,630.1,630.25,17
20121201|2012-08-22 08:30,22,630.7,630.7,629.5,629.5,7
20121201|2012-08-22 09:00,22,630.2,631.2,630.2,631.2,5
20121201|2012-08-22 09:30,22,630.8,631.1,629.95,630.8,14
20121201|2012-08-22 10:00,22,631.15,631.7,629.5,630.1,28
20121201|2012-08-22 10:30,22,629.5,629.5,626.6,626.75,11
20121201|2012-08-22 11:00,22,627.2,627.4,626.25,626.35,13
20121201|2012-08-22 11:30,22,629.6,630.5,629.6,630.05,58
20121201|2012-08-22 12:00,22,630.05,631,630.05,630.95,43
20121201|2012-08-22 12:30,22,630.4,630.4,630.4,630.4,34
20121201|2012-08-22 13:00,22,630.55,631.9,630.55,631.2,19
20121201|2012-08-22 13:30,22,632.5,634.25,632.5,634.25,18
20121201|2012-08-22 14:00,22,634.35,634.95,633.5,634.95,5
20121201|2012-08-22 14:30,22,635,635,634.8,635,3
20121201|2012-08-22 15:30,22,632.65,632.65,632.65,632.65,1
20121201|2012-08-22 17:30,23,632.25,634.05,632.25,634.05,5
20121201|2012-08-22 19:00,23,634.6,634.6,634.6,634.6,1
20121201|2012-08-22 20:00,23,634.6,635.25,634.6,635.25,2
20121201|2012-08-22 20:30,23,637,637,637,637,1
20121201|2012-08-22 21:00,23,637.2,637.6,637.2,637.6,3
20121201|2012-08-22 21:30,23,637.65,637.65,637.65,637.65,1
20121201|2012-08-22 22:00,23,636.75,637.5,636.75,637.1,3
20121201|2012-08-22 22:30,23,637.55,637.6,637.55,637.6,2
20121201|2012-08-22 23:00,23,638.15,638.65,638.15,638.65,15
20121201|2012-08-22 23:30,23,638.65,638.65,638.65,638.65,1
20121201|2012-08-23 00:00,23,638.7,638.7,638.6,638.6,7
20121201|2012-08-23 00:30,23,639,639,638.65,639,7
20121201|2012-08-23 01:00,23,638.65,639.55,638.65,639.55,20
20121201|2012-08-23 01:30,23,639.55,639.7,639.1,639.2,15
20121201|2012-08-23 02:00,23,638.65,638.65,638.25,638.25,15
20121201|2012-08-23 02:30,23,637.8,637.8,637.8,637.8,1
20121201|2012-08-23 03:00,23,639.2,639.2,637.8,637.8,20
20121201|2012-08-23 03:30,23,637.6,637.8,636.75,636.75,29
20121201|2012-08-23 04:30,23,636.75,636.75,636.15,636.15,5
20121201|2012-08-23 05:00,23,635.65,635.65,635.15,635.15,11
20121201|2012-08-23 05:30,23,635.15,635.15,635.15,635.15,3
20121201|2012-08-23 06:00,23,634.25,634.25,630.45,630.45,44
20121201|2012-08-23 06:30,23,632.1,632.4,631.8,632.15,12
20121201|2012-08-23 07:00,23,635,635,635,635,3
20121201|2012-08-23 07:30,23,632.5,638.45,630.9,638.45,99
20121201|2012-08-23 08:00,23,638.1,648.25,638.1,648.25,114
20121201|2012-08-23 08:30,23,648.25,648.25,643.7,643.7,50
20121201|2012-08-23 09:00,23,643.85,649.1,643.85,649.1,28
20121201|2012-08-23 09:30,23,649.2,654.75,649.2,654.45,39
20121201|2012-08-23 10:00,23,652.4,655,651.4,653.75,47
20121201|2012-08-23 10:30,23,655,656,654.35,656,30
20121201|2012-08-23 11:00,23,656.6,656.6,653.35,653.35,7
20121201|2012-08-23 11:30,23,654.25,659.6,654.25,659.25,160
20121201|2012-08-23 12:00,23,657.75,659,652.45,652.75,100
20121201|2012-08-23 12:30,23,652.5,655.95,652.5,655.95,16
20121201|2012-08-23 13:00,23,654,654.05,653,653,11
20121201|2012-08-23 13:30,23,653.15,653.15,652.3,652.3,3
20121201|2012-08-23 14:00,23,652,652.5,652,652.5,9
20121201|2012-08-23 14:30,23,652.85,652.85,652.85,652.85,1
20121201|2012-08-23 15:00,23,654.6,654.6,653.6,653.6,3
20121201|2012-08-23 15:30,23,655.55,656.5,655.55,656.5,5
20121201|2012-08-23 16:00,23,655.95,655.95,655.95,655.95,1
20121201|2012-08-23 17:00,24,657.7,657.7,654.2,654.2,12
20121201|2012-08-23 17:30,24,655.4,655.4,655.4,655.4,2
20121201|2012-08-23 18:00,24,658.25,658.25,658.25,658.25,1
20121201|2012-08-23 18:30,24,655.65,655.65,652.2,652.2,10
20121201|2012-08-23 19:00,24,655.5,658.6,655.25,658.6,12
20121201|2012-08-23 19:30,24,657,657,656.2,656.2,23
20121201|2012-08-23 20:00,24,653.35,653.35,652.3,652.3,10
20121201|2012-08-23 21:00,24,655.25,655.25,653,653,24
20121201|2012-08-23 21:30,24,655,655,655,655,1
20121201|2012-08-23 22:00,24,654,654,654,654,1
20121201|2012-08-23 22:30,24,655.05,655.05,653,653,5
20121201|2012-08-23 23:00,24,653.95,654,653.95,653.95,6
20121201|2012-08-23 23:30,24,654.95,654.95,653.85,653.85,18
20121201|2012-08-24 00:00,24,654,654,654,654,1
20121201|2012-08-24 00:30,24,654,654,652.8,653,6
20121201|2012-08-24 01:00,24,652.15,652.15,651.1,651.1,16
20121201|2012-08-24 01:30,24,650.5,651,650.25,651,4
20121201|2012-08-24 02:00,24,650.5,650.5,648,648,9
20121201|2012-08-24 02:30,24,648.8,648.95,648.3,648.95,3
20121201|2012-08-24 03:00,24,649.75,649.75,648.65,648.65,3
20121201|2012-08-24 03:30,24,648.65,648.65,645.55,647,30
20121201|2012-08-24 04:00,24,647.25,648.85,645.3,646.65,40
20121201|2012-08-24 04:30,24,645,645.3,642.65,642.85,18
20121201|2012-08-24 05:00,24,643.65,644.95,643.65,644.95,21
20121201|2012-08-24 05:30,24,644.15,644.15,642.35,642.35,10
20121201|2012-08-24 06:00,24,642.05,642.05,637.3,637.65,22
20121201|2012-08-24 06:30,24,637.65,639.25,637.05,638.65,52
20121201|2012-08-24 07:00,24,638.75,641.1,638.75,641.1,56
20121201|2012-08-24 07:30,24,640.95,645.25,639.25,645.25,219
20121201|2012-08-24 08:00,24,644,647.6,644,647.6,52
20121201|2012-08-24 08:30,24,647.6,648.85,646.05,646.85,42
20121201|2012-08-24 09:00,24,647.7,648.6,647.2,647.3,28
20121201|2012-08-24 09:30,24,647.3,650.15,647.3,650.15,31
20121201|2012-08-24 10:00,24,650.25,652.2,650,650.3,65
20121201|2012-08-24 10:30,24,650.45,654.45,650.45,652,74
20121201|2012-08-24 11:00,24,652,653.75,652,653.55,13
20121201|2012-08-24 11:30,24,654,655.1,652.9,654.05,83
20121201|2012-08-24 12:00,24,652.65,654.7,652.65,654.7,7
20121201|2012-08-24 12:30,24,654,654,654,654,3
20121201|2012-08-24 13:30,24,653.95,653.95,653.55,653.55,5
20121201|2012-08-24 14:30,24,654.85,654.9,654.85,654.9,2
20121201|2012-08-24 15:00,24,653.75,653.75,653.75,653.75,1
20121201|2012-08-24 15:30,24,654.5,654.5,654.5,654.5,1
20121201|2012-08-26 17:00,27,653.85,654.3,653.85,654.05,5
20121201|2012-08-26 17:30,27,655.55,656,655.5,656,13
20121201|2012-08-26 18:30,27,656.4,656.4,656.4,656.4,1
20121201|2012-08-26 19:00,27,656,656,656,656,1
20121201|2012-08-26 21:30,27,657.1,657.1,656.6,656.6,2
20121201|2012-08-26 22:00,27,656.25,656.25,656.2,656.2,4
20121201|2012-08-26 22:30,27,656.2,657.2,656,656.45,13
20121201|2012-08-26 23:00,27,656.7,657.4,656,657.4,22
20121201|2012-08-26 23:30,27,657,657,657,657,10
20121201|2012-08-27 01:00,27,655.4,655.4,655.35,655.35,3
20121201|2012-08-27 01:30,27,655.05,656.5,655.05,655.1,10
20121201|2012-08-27 02:00,27,655.1,655.5,653.75,653.75,10
20121201|2012-08-27 02:30,27,655.05,656.45,655.05,656.45,6
20121201|2012-08-27 03:00,27,655.95,655.95,655.5,655.5,2
20121201|2012-08-27 03:30,27,654.95,654.95,652.45,652.45,5
20121201|2012-08-27 04:00,27,651,651,649,649,3
20121201|2012-08-27 04:30,27,649.2,649.3,647.5,648.9,13
20121201|2012-08-27 05:00,27,651,651.7,650.85,651.2,7
20121201|2012-08-27 05:30,27,651.2,651.65,650.5,650.5,5
20121201|2012-08-27 06:30,27,650.05,650.05,650,650,2
20121201|2012-08-27 07:00,27,651.1,651.9,650.65,651.9,7
20121201|2012-08-27 07:30,27,651.9,651.9,649.8,651.25,50
20121201|2012-08-27 08:00,27,651.35,652.15,646.45,647.2,58
20121201|2012-08-27 08:30,27,647.7,650.5,647.7,650.45,21
20121201|2012-08-27 09:00,27,650.5,652.2,648.95,652.2,85
20121201|2012-08-27 09:30,27,652,652.25,649.7,651.95,80
20121201|2012-08-27 10:00,27,652.1,653.45,651.85,653.15,37
20121201|2012-08-27 10:30,27,653.15,654.8,652.75,654.8,32
20121201|2012-08-27 11:00,27,654.4,654.95,654.4,654.9,18
20121201|2012-08-27 11:30,27,654.95,656.75,654.4,656.6,43
20121201|2012-08-27 12:00,27,656.5,657.3,656,656,42
20121201|2012-08-27 12:30,27,656.4,656.4,655.3,655.3,6
20121201|2012-08-27 13:00,27,654.3,657.1,654.15,655.6,19
20121201|2012-08-27 13:30,27,655.6,656.1,655.6,656.1,3
20121201|2012-08-27 14:00,27,656.05,656.05,650.65,650.7,45
20121201|2012-08-27 14:30,27,651.15,651.85,650.75,651.4,5
20121201|2012-08-27 15:00,27,650.85,650.85,650.85,650.85,2
20121201|2012-08-27 15:30,27,650.9,651.7,650.9,651.2,4
20121201|2012-08-27 17:00,28,653.35,653.35,652.6,652.6,2
20121201|2012-08-27 17:30,28,652.55,652.6,652.55,652.6,2
20121201|2012-08-27 18:30,28,652.6,654,652.6,654,6
20121201|2012-08-27 19:00,28,651.7,651.7,651.5,651.5,11
20121201|2012-08-27 19:30,28,650.5,650.5,648,649.7,22
20121201|2012-08-27 20:00,28,648.55,648.55,648.5,648.5,4
20121201|2012-08-27 20:30,28,649.6,649.6,649.6,649.6,1
20121201|2012-08-27 21:00,28,649.05,649.05,648,648,17
20121201|2012-08-27 21:30,28,648.25,648.35,648.25,648.35,5
20121201|2012-08-27 22:00,28,648.3,648.3,648.3,648.3,1
20121201|2012-08-27 22:30,28,647.65,648.1,647.6,648.1,3
20121201|2012-08-27 23:00,28,647.1,647.2,646.85,647.2,8
20121201|2012-08-27 23:30,28,646.1,646.1,646.1,646.1,6
20121201|2012-08-28 00:00,28,646.75,647,645.9,645.9,18
20121201|2012-08-28 00:30,28,645.5,647.1,645.5,647.1,3
20121201|2012-08-28 01:00,28,647.3,647.3,646.1,647,9
20121201|2012-08-28 01:30,28,647,647,645.6,646.3,18
20121201|2012-08-28 02:00,28,646.65,647,645.95,646.5,55
20121201|2012-08-28 02:30,28,646.6,646.75,645.8,646.75,3
20121201|2012-08-28 03:00,28,647.25,647.4,645.45,645.45,15
20121201|2012-08-28 03:30,28,645.45,646.6,642.85,644.1,51
20121201|2012-08-28 04:00,28,643.95,645.85,643.95,645.85,40
20121201|2012-08-28 04:30,28,645.15,645.8,645.05,645.15,11
20121201|2012-08-28 05:00,28,645.65,645.65,643.9,645.25,14
20121201|2012-08-28 05:30,28,645.05,645.95,644.7,645.45,12
20121201|2012-08-28 06:00,28,645.15,646.6,645.15,646.6,25
20121201|2012-08-28 06:30,28,645.4,646.1,644.3,644.4,23
20121201|2012-08-28 07:00,28,644.2,645.05,643,643.05,57
20121201|2012-08-28 07:30,28,642.5,643.5,640.2,640.3,136
20121201|2012-08-28 08:00,28,640.5,644,640.25,644,163
20121201|2012-08-28 08:30,28,643.85,644,641,642,75
20121201|2012-08-28 09:00,28,642,646.5,641.9,645.6,227
20121201|2012-08-28 09:30,28,645.65,646.7,644.35,646.05,62
20121201|2012-08-28 10:00,28,646.3,646.65,645.3,645.85,74
20121201|2012-08-28 10:30,28,646.4,647.3,646.4,647.05,31
20121201|2012-08-28 11:00,28,647.25,647.25,646.65,646.65,31
20121201|2012-08-28 11:30,28,646.95,647.05,637.7,641.15,167
20121201|2012-08-28 12:00,28,639.9,641.1,637.25,637.9,48
20121201|2012-08-28 12:30,28,638,639,637.9,638.2,39
20121201|2012-08-28 13:00,28,638.5,639.75,638.5,639.5,15
20121201|2012-08-28 13:30,28,639.5,639.55,639.5,639.5,9
20121201|2012-08-28 14:00,28,640.15,640.15,639.2,639.25,5
20121201|2012-08-28 14:30,28,639.75,640.25,638.8,638.8,23
20121201|2012-08-28 15:00,28,639.95,640.45,638.8,640.45,11
20121201|2012-08-28 16:00,28,640,640,639.45,639.45,2
20121201|2012-08-28 17:00,29,642.75,642.75,641.2,641.2,6
20121201|2012-08-28 18:00,29,642.5,643,633.35,633.35,23
20121201|2012-08-28 18:30,29,636.95,636.95,636.95,636.95,2
20121201|2012-08-28 19:00,29,636.4,636.4,636.4,636.4,1
20121201|2012-08-28 19:30,29,635.95,636.5,635.95,636.2,4
20121201|2012-08-28 20:00,29,635.65,636.35,635.6,636.35,5
20121201|2012-08-28 20:30,29,635.75,635.75,635.75,635.75,4
20121201|2012-08-28 21:00,29,637.05,638,637.05,638,20
20121201|2012-08-28 21:30,29,637.2,638.15,637.2,638.15,10
20121201|2012-08-28 22:00,29,638.2,638.5,636.1,636.1,17
20121201|2012-08-28 22:30,29,636.25,636.9,636.25,636.9,9
20121201|2012-08-28 23:00,29,637,637,637,637,3
20121201|2012-08-28 23:30,29,637.2,638.65,637.2,638.65,17
20121201|2012-08-29 00:00,29,638.65,639.4,638.65,639.15,7
20121201|2012-08-29 00:30,29,638.75,638.75,638.1,638.15,17
20121201|2012-08-29 01:00,29,638.15,638.5,637.5,637.9,15
20121201|2012-08-29 01:30,29,638.1,638.4,638,638.4,9
20121201|2012-08-29 02:00,29,638.15,639,638.1,638.5,4
20121201|2012-08-29 02:30,29,638.85,638.85,636.65,636.65,12
20121201|2012-08-29 03:00,29,636.65,638.2,636.1,638.05,29
20121201|2012-08-29 03:30,29,638.6,638.9,634.6,635.2,87
20121201|2012-08-29 04:00,29,635.05,635.05,632.75,633.5,67
20121201|2012-08-29 04:30,29,633.55,634.5,632.55,632.95,94
20121201|2012-08-29 05:00,29,633.55,633.95,633,633.65,12
20121201|2012-08-29 05:30,29,633.5,633.85,632.95,632.95,7
20121201|2012-08-29 06:00,29,632.6,633.65,631.25,632.85,47
20121201|2012-08-29 06:30,29,632.25,633.9,632.25,633,26
20121201|2012-08-29 07:00,29,632.35,634.15,632.35,634.15,35
20121201|2012-08-29 07:30,29,634.25,635.25,632,634.4,189
20121201|2012-08-29 08:00,29,634.9,636.35,634.3,636.2,119
20121201|2012-08-29 08:30,29,636.25,637.8,634.4,634.95,124
20121201|2012-08-29 09:00,29,634.95,637.3,634.1,636.95,103
20121201|2012-08-29 09:30,29,636.8,636.8,631.35,633.55,184
20121201|2012-08-29 10:00,29,633.75,634.7,632.35,633.7,61
20121201|2012-08-29 10:30,29,633.7,636.5,633.7,636.25,18
20121201|2012-08-29 11:00,29,636.5,637.25,634.6,634.6,95
20121201|2012-08-29 11:30,29,635.8,637.8,634.6,635.55,96
20121201|2012-08-29 12:00,29,635.4,638,635.4,636.85,32
20121201|2012-08-29 12:30,29,637,637,635.6,635.6,16
20121201|2012-08-29 13:00,29,636.15,636.4,635.25,635.95,14
20121201|2012-08-29 13:30,29,635.85,635.85,634.6,634.6,11
20121201|2012-08-29 14:00,29,634.5,634.8,633.85,634,7
20121201|2012-08-29 14:30,29,633.45,633.75,633.25,633.25,6
20121201|2012-08-29 15:00,29,632.25,632.3,630.65,630.65,16
20121201|2012-08-29 15:30,29,632,635.2,631.35,631.4,20
20121201|2012-08-29 16:00,29,632.55,633.65,631.4,631.4,3
20121201|2012-08-29 17:00,30,634.4,634.4,634.4,634.4,1
20121201|2012-08-29 18:00,30,632.55,632.55,632.55,632.55,11
20121201|2012-08-29 18:30,30,631.25,631.25,628.45,630.6,17
20121201|2012-08-29 19:00,30,630.6,632.35,630.6,632.35,5
20121201|2012-08-29 19:30,30,632.5,632.5,632.5,632.5,1
20121201|2012-08-29 20:00,30,632.45,632.45,631.7,631.7,2
20121201|2012-08-29 20:30,30,632.8,632.85,632.1,632.85,3
20121201|2012-08-29 21:00,30,631.35,632.3,631.35,632.3,7
20121201|2012-08-29 21:30,30,632.25,633,632.25,633,6
20121201|2012-08-29 22:00,30,632.25,633.4,632.25,633.4,7
20121201|2012-08-29 22:30,30,633.4,633.45,632.55,632.55,8
20121201|2012-08-29 23:00,30,632.5,633.45,632.5,633.45,4
20121201|2012-08-29 23:30,30,633.5,633.7,633.5,633.7,3
20121201|2012-08-30 00:00,30,632.95,633.6,632.9,633.3,16
20121201|2012-08-30 00:30,30,634.25,634.75,634.25,634.75,5
20121201|2012-08-30 01:00,30,635.2,635.25,633.6,633.6,22
20121201|2012-08-30 01:30,30,635.35,635.5,634.4,634.4,17
20121201|2012-08-30 02:00,30,634.05,634.6,634,634,5
20121201|2012-08-30 02:30,30,634.95,636.35,634.95,636.25,10
20121201|2012-08-30 03:00,30,635.95,635.95,634.05,634.35,6
20121201|2012-08-30 03:30,30,633.7,635.4,633.5,634.05,13
20121201|2012-08-30 04:00,30,634,634.5,633.5,634,35
20121201|2012-08-30 04:30,30,633,635.1,633,635,10
20121201|2012-08-30 05:00,30,635,635,633.05,633.95,12
20121201|2012-08-30 05:30,30,633.85,634.45,633.45,633.8,18
20121201|2012-08-30 06:00,30,634.05,635.5,633.55,635.5,26
20121201|2012-08-30 06:30,30,635,635.7,634.1,634.1,5
20121201|2012-08-30 07:00,30,634.4,635.65,634.4,635,28
20121201|2012-08-30 07:30,30,635.65,636.85,632.65,634.15,157
20121201|2012-08-30 08:00,30,633.9,636.45,633.9,636.45,63
20121201|2012-08-30 08:30,30,636.15,636.5,634.7,634.8,80
20121201|2012-08-30 09:00,30,635.35,636.5,635.1,635.65,109
20121201|2012-08-30 09:30,30,635.65,635.65,630.1,631.15,205
20121201|2012-08-30 10:00,30,630.9,632,628.7,629,132
20121201|2012-08-30 10:30,30,629.05,630.2,624.5,625.05,570
20121201|2012-08-30 11:00,30,624.6,625.05,613.5,616.35,675
20121201|2012-08-30 11:30,30,617.05,619.75,615.7,616.25,397
20121201|2012-08-30 12:00,30,616.25,616.65,615.55,616.4,61
20121201|2012-08-30 12:30,30,615.85,617.25,615.85,615.95,31
20121201|2012-08-30 13:00,30,616.95,618.4,616.95,618.05,36
20121201|2012-08-30 13:30,30,617.35,617.8,617.35,617.8,25
20121201|2012-08-30 14:00,30,617.95,617.95,617.35,617.35,8
20121201|2012-08-30 14:30,30,618,618,615.6,615.65,32
20121201|2012-08-30 15:00,30,615.65,617.2,615.65,617.2,11
20121201|2012-08-30 15:30,30,617.15,620.5,617.15,620.5,24
20121201|2012-08-30 16:00,30,618.8,620.25,618.8,620.25,2
20121201|2012-08-30 17:00,31,620.5,620.5,619.2,619.2,6
20121201|2012-08-30 17:30,31,620,620,620,620,1
20121201|2012-08-30 18:00,31,618.75,618.75,617.55,617.55,3
20121201|2012-08-30 18:30,31,619.35,619.35,618.25,618.25,2
20121201|2012-08-30 19:00,31,619.5,619.5,618.6,618.95,9
20121201|2012-08-30 19:30,31,618.6,619.75,618.3,618.75,25
20121201|2012-08-30 20:00,31,618.8,619.8,617.35,617.65,18
20121201|2012-08-30 20:30,31,617.6,617.6,617.6,617.6,4
20121201|2012-08-30 21:00,31,618,618,616,616,19
20121201|2012-08-30 21:30,31,615.6,617.5,615.6,616.25,3
20121201|2012-08-30 22:00,31,617.85,617.95,616.9,616.9,5
20121201|2012-08-30 22:30,31,617.9,618.05,617.6,618.05,4
20121201|2012-08-30 23:00,31,618.45,618.45,617.25,617.25,2
20121201|2012-08-30 23:30,31,618.2,619.25,617.1,617.1,6
20121201|2012-08-31 00:00,31,617.95,617.95,616.2,616.5,9
20121201|2012-08-31 00:30,31,616.25,616.45,616.25,616.45,2
20121201|2012-08-31 01:00,31,616.45,616.45,616.45,616.45,1
20121201|2012-08-31 01:30,31,616.5,617.35,616.15,616.55,38
20121201|2012-08-31 02:00,31,616.35,617.5,616.35,617.5,17
20121201|2012-08-31 02:30,31,617.4,618.3,617.4,618.3,12
20121201|2012-08-31 03:00,31,618.35,618.5,617,618.45,32
20121201|2012-08-31 03:30,31,617.95,620.5,617.95,620.5,49
20121201|2012-08-31 04:00,31,621.5,623,621.15,622.25,73
20121201|2012-08-31 04:30,31,622.2,622.7,622.2,622.4,4
20121201|2012-08-31 05:00,31,622.9,623.95,622.85,623.8,10
20121201|2012-08-31 05:30,31,624,625,620.85,622,128
20121201|2012-08-31 06:00,31,622,622,620.1,621.85,29
20121201|2012-08-31 06:30,31,621.65,621.95,621.1,621.3,7
20121201|2012-08-31 07:00,31,620.75,625,620.75,624.2,129
20121201|2012-08-31 07:30,31,624.2,627.55,624.2,625.6,195
20121201|2012-08-31 08:00,31,625.8,626.45,623.75,623.9,196
20121201|2012-08-31 08:30,31,623.9,624.4,618.85,619,242
20121201|2012-08-31 09:00,31,619,624.2,604.05,619.3,1155
20121201|2012-08-31 09:30,31,619.05,621.2,616.65,621,322
20121201|2012-08-31 10:00,31,621.25,624.75,621.25,624,125
20121201|2012-08-31 10:30,31,623.9,627.1,623.5,625.8,183
20121201|2012-08-31 11:00,31,625.6,627.5,623.9,625.75,98
20121201|2012-08-31 11:30,31,624.75,630,623.7,628.7,209
20121201|2012-08-31 12:00,31,629,630,628.9,629,62
20121201|2012-08-31 12:30,31,628.7,628.7,627.2,627.75,27
20121201|2012-08-31 13:00,31,628.25,630,628.25,630,27
20121201|2012-08-31 13:30,31,629.5,629.9,628.5,629,28
20121201|2012-08-31 14:00,31,629.45,629.45,628.45,628.45,2
20121201|2012-08-31 14:30,31,628.55,629.75,628.45,629.75,12
20121201|2012-08-31 15:00,31,628.95,629.9,628.5,629.9,10
20121201|2012-08-31 15:30,31,629.9,629.9,629.45,629.45,4
20121201|2012-08-31 16:00,31,629.45,629.9,629.45,629.9,2
20121201|2012-09-02 17:00,4,628.5,630,628.5,629.2,29
20121201|2012-09-02 17:30,4,630.85,630.85,630.85,630.85,9
20121201|2012-09-02 18:00,4,630.9,630.9,630.85,630.85,5
20121201|2012-09-02 18:30,4,629.2,630.9,629.2,630.9,2
20121201|2012-09-02 19:00,4,630.9,630.9,628.25,630.35,6
20121201|2012-09-02 19:30,4,628.2,630.7,628.2,630.7,4
20121201|2012-09-02 20:00,4,630.75,630.9,630.5,630.9,10
20121201|2012-09-02 20:30,4,630.9,632.75,630.9,631.5,40
20121201|2012-09-02 21:00,4,631.15,632.6,631.1,631.55,7
20121201|2012-09-02 21:30,4,631.55,631.55,631.55,631.55,3
20121201|2012-09-02 22:00,4,632.3,632.95,632.3,632.95,7
20121201|2012-09-02 22:30,4,631.55,631.55,631.5,631.5,10
20121201|2012-09-02 23:30,4,632.45,632.9,632.45,632.9,9
20121201|2012-09-03 00:30,4,631,632.9,631,631.05,55
20121201|2012-09-03 01:00,4,631,631,631,631,1
20121201|2012-09-03 01:30,4,631,632.5,629.3,630.9,10
20121201|2012-09-03 02:00,4,630.95,631,630,630.8,14
20121201|2012-09-03 02:30,4,631,636.4,631,633.8,92
20121201|2012-09-03 03:00,4,633.65,634.45,633,634.45,15
20121201|2012-09-03 03:30,4,634.7,635.05,631.9,632,75
20121201|2012-09-03 04:00,4,632.45,634.05,632.45,633.4,19
20121201|2012-09-03 04:30,4,633.9,634.6,630.05,631,156
20121201|2012-09-03 05:00,4,632.5,632.5,632.5,632.5,1
20121201|2012-09-03 05:30,4,631.65,633.55,631.55,632.5,27
20121201|2012-09-03 06:00,4,632.5,632.5,632.5,632.5,7
20121201|2012-09-03 06:30,4,632.5,633.25,630.35,630.35,46
20121201|2012-09-03 07:00,4,630,631,628.8,630,33
20121201|2012-09-03 07:30,4,630.3,630.75,630,630.2,23
20121201|2012-09-03 08:00,4,630.05,634,630,634,81
20121201|2012-09-03 08:30,4,632.85,632.85,631.35,632.8,58
20121201|2012-09-03 09:00,4,632.8,634.15,630.85,633.5,77
20121201|2012-09-03 09:30,4,633.5,633.7,632.65,633.7,36
20121201|2012-09-03 10:00,4,634.1,636.5,633.15,635.05,64
20121201|2012-09-03 10:30,4,636.45,637.1,634.2,635.6,36
20121201|2012-09-03 11:00,4,635.5,636,634.85,636,21
20121201|2012-09-03 11:30,4,636,637.75,636,637.75,14
20121201|2012-09-03 12:00,4,637.75,637.75,630.3,632.4,35
20121201|2012-09-03 17:00,4,634.95,636,631.85,632.75,5
20121201|2012-09-03 17:30,4,632.15,632.15,632.15,632.15,1
20121201|2012-09-03 18:00,4,635.2,635.3,634.8,634.8,5
20121201|2012-09-03 18:30,4,634.45,634.8,634.45,634.8,3
20121201|2012-09-03 19:00,4,634.75,634.75,634.75,634.75,2
20121201|2012-09-03 19:30,4,635.7,636.75,635.7,636.75,5
20121201|2012-09-03 20:00,4,635.7,637.45,635.7,636.1,16
20121201|2012-09-03 20:30,4,637.25,637.3,637.25,637.3,8
20121201|2012-09-03 21:00,4,637,638,636.15,637.95,29
20121201|2012-09-03 21:30,4,638,639.1,638,638.5,9
20121201|2012-09-03 22:00,4,639,640.85,639,640.5,48
20121201|2012-09-03 22:30,4,640.5,640.5,639,640.15,16
20121201|2012-09-03 23:00,4,639.65,640.15,639,639,11
20121201|2012-09-03 23:30,4,638.4,639.45,638.4,639.05,16
20121201|2012-09-04 00:00,4,639,639,637.85,638.1,23
20121201|2012-09-04 00:30,4,639.45,639.45,637.55,637.55,7
20121201|2012-09-04 01:00,4,638.2,639,637.5,637.5,13
20121201|2012-09-04 01:30,4,636.8,638.65,635.05,638.65,55
20121201|2012-09-04 02:00,4,637.15,637.15,634.95,635,32
20121201|2012-09-04 02:30,4,635,637,635,636.05,22
20121201|2012-09-04 03:00,4,635.85,636.4,634.8,636.1,25
20121201|2012-09-04 03:30,4,636.15,636.15,634.8,635,26
20121201|2012-09-04 04:00,4,634.7,634.7,633.45,634.05,12
20121201|2012-09-04 04:30,4,633.8,635,633.8,635,22
20121201|2012-09-04 05:00,4,634.7,634.7,634,634.3,24
20121201|2012-09-04 05:30,4,634.15,634.15,633.4,633.4,13
20121201|2012-09-04 06:00,4,634,634,633.2,633.4,9
20121201|2012-09-04 06:30,4,633.8,636.05,633.5,635.5,32
20121201|2012-09-04 07:00,4,635.95,636.5,635.45,636.5,25
20121201|2012-09-04 07:30,4,636.2,642.8,636.2,640.85,413
20121201|2012-09-04 08:00,4,639.95,642.6,639,641.4,330
20121201|2012-09-04 08:30,4,641.35,641.35,636.4,638.6,165
20121201|2012-09-04 09:00,4,639.25,642.75,638.45,639.5,189
20121201|2012-09-04 09:30,4,638.9,640.4,637.45,637.95,117
20121201|2012-09-04 10:00,4,637.7,639.2,637.3,638.55,58
20121201|2012-09-04 10:30,4,638.9,639.2,638,638.6,68
20121201|2012-09-04 11:00,4,638.75,639.5,637.65,638.95,28
20121201|2012-09-04 11:30,4,639.5,642,638.55,641.3,131
20121201|2012-09-04 12:00,4,641.2,642.15,641.2,641.2,27
20121201|2012-09-04 12:30,4,641.45,641.45,640.75,641,16
20121201|2012-09-04 13:00,4,641,641.85,640.9,641.85,4
20121201|2012-09-04 13:30,4,641.85,642.8,641.85,642.8,46
20121201|2012-09-04 14:00,4,642.8,642.8,642,642,8
20121201|2012-09-04 14:30,4,642.6,642.6,641,641,6
20121201|2012-09-04 15:00,4,640.25,642.05,640.05,642.05,19
20121201|2012-09-04 15:30,4,641.75,642,641.05,642,9
20121201|2012-09-04 16:00,4,642,642,641.9,641.9,2
20121201|2012-09-04 17:00,5,641.55,642.1,641.55,641.55,7
20121201|2012-09-04 17:30,5,641.55,644,641.55,644,8
20121201|2012-09-04 18:00,5,643.95,644.9,643.95,644.9,12
20121201|2012-09-04 18:30,5,644.05,644.9,642.4,642.4,11
20121201|2012-09-04 19:00,5,642.05,642.05,640,640.85,23
20121201|2012-09-04 19:30,5,640.05,641.5,640.05,641.5,7
20121201|2012-09-04 20:00,5,640.05,641.5,639.75,641.3,12
20121201|2012-09-04 20:30,5,641.3,641.5,641.3,641.5,2
20121201|2012-09-04 21:00,5,641.2,641.2,641.2,641.2,2
20121201|2012-09-04 21:30,5,641.5,641.5,641.5,641.5,1
20121201|2012-09-04 22:00,5,642.6,642.6,642,642,3
20121201|2012-09-04 22:30,5,641.8,641.8,641.2,641.2,8
20121201|2012-09-04 23:00,5,641.2,641.2,641.2,641.2,2
20121201|2012-09-04 23:30,5,640.05,640.05,638.1,638.1,21
20121201|2012-09-05 00:00,5,637.55,637.55,637.5,637.5,9
20121201|2012-09-05 01:00,5,638.5,638.5,637.5,637.5,14
20121201|2012-09-05 01:30,5,637.5,638.25,637.5,637.5,8
20121201|2012-09-05 02:00,5,637.5,638.2,637.5,637.5,19
20121201|2012-09-05 02:30,5,637.05,637.05,635.5,636.8,64
20121201|2012-09-05 03:00,5,635.5,636.05,633.55,634.5,150
20121201|2012-09-05 03:30,5,634.5,635.65,633.1,634.5,67
20121201|2012-09-05 04:00,5,634.6,635.95,634.6,635.85,25
20121201|2012-09-05 04:30,5,635.85,639.45,635.85,638.6,51
20121201|2012-09-05 05:00,5,638.45,642,638.45,639.4,126
20121201|2012-09-05 05:30,5,638.85,639.45,638.7,638.7,21
20121201|2012-09-05 06:00,5,639.75,639.75,638,638.7,12
20121201|2012-09-05 06:30,5,638.75,639.6,638.75,639.2,16
20121201|2012-09-05 07:00,5,639.05,640.35,638,640.35,145
20121201|2012-09-05 07:30,5,639.65,641.8,639.6,641.5,146
20121201|2012-09-05 08:00,5,641.5,643,641.25,643,170
20121201|2012-09-05 08:30,5,641,642.2,638.45,639.85,156
20121201|2012-09-05 09:00,5,640.15,643.8,639.8,642.3,123
20121201|2012-09-05 09:30,5,642.95,643.75,641.7,642.85,92
20121201|2012-09-05 10:00,5,643.05,643.8,642.6,643.15,103
20121201|2012-09-05 10:30,5,643.4,645.75,642.2,643.15,146
20121201|2012-09-05 11:00,5,642.3,645.15,642.3,645.15,70
20121201|2012-09-05 11:30,5,644.9,647.25,644.9,647,160
20121201|2012-09-05 12:00,5,647.05,647.2,644.85,645.4,46
20121201|2012-09-05 12:30,5,645.1,645.1,643.3,643.3,14
20121201|2012-09-05 13:00,5,643.2,643.35,643,643,9
20121201|2012-09-05 13:30,5,643.15,643.3,643,643,16
20121201|2012-09-05 14:00,5,642.75,643.15,642.65,642.65,10
20121201|2012-09-05 14:30,5,643.15,645.05,643.15,644,12
20121201|2012-09-05 15:00,5,644.75,644.75,644.35,644.35,12
20121201|2012-09-05 15:30,5,644.35,644.35,644.35,644.35,1
20121201|2012-09-05 16:00,5,644,644,644,644,1
20121201|2012-09-05 17:00,6,644,644,644,644,1
20121201|2012-09-05 18:00,6,642.9,642.9,641.9,641.9,6
20121201|2012-09-05 18:30,6,642.2,642.3,642.2,642.3,4
20121201|2012-09-05 19:00,6,642.4,642.4,641.55,641.8,27
20121201|2012-09-05 19:30,6,642,643,642,643,22
20121201|2012-09-05 20:00,6,642.75,644.5,642.75,644.5,37
20121201|2012-09-05 20:30,6,644.5,648,644.4,647.25,144
20121201|2012-09-05 21:00,6,647.05,647.35,646.3,646.3,30
20121201|2012-09-05 21:30,6,646.15,647.35,646.15,646.75,15
20121201|2012-09-05 22:00,6,646.6,647,644.35,645.55,37
20121201|2012-09-05 22:30,6,645.95,646.75,645.7,646.1,8
20121201|2012-09-05 23:00,6,646.35,646.35,645.65,646.2,12
20121201|2012-09-05 23:30,6,646.55,647.8,646.55,647.55,17
20121201|2012-09-06 00:00,6,647.85,647.9,646.35,646.35,13
20121201|2012-09-06 00:30,6,647.05,647.75,646.5,647.75,45
20121201|2012-09-06 01:00,6,647.7,648.25,647.4,648,54
20121201|2012-09-06 01:30,6,647.95,648.25,646.95,647,63
20121201|2012-09-06 02:00,6,647,650,646.45,649.65,117
20121201|2012-09-06 02:30,6,649.85,652,649.7,651.75,155
20121201|2012-09-06 03:00,6,651.75,652.4,646.75,646.95,110
20121201|2012-09-06 03:30,6,647.5,647.95,646.15,647,84
20121201|2012-09-06 04:00,6,647,647.85,646.3,646.3,34
20121201|2012-09-06 04:30,6,646.6,647.6,646.5,646.5,23
20121201|2012-09-06 05:00,6,646.5,647.05,646.5,646.9,17
20121201|2012-09-06 05:30,6,646.9,649,646.6,649,38
20121201|2012-09-06 06:00,6,649.15,649.15,646.75,647.3,88
20121201|2012-09-06 06:30,6,647.15,647.35,644.95,647.35,123
20121201|2012-09-06 07:00,6,647.4,649,643.45,646,169
20121201|2012-09-06 07:30,6,646.65,649.6,642.55,645.5,223
20121201|2012-09-06 08:00,6,646.1,649.55,644.35,647.5,264
20121201|2012-09-06 08:30,6,647.65,652.2,647.1,648.6,189
20121201|2012-09-06 09:00,6,649.25,650.5,648.3,648.75,306
20121201|2012-09-06 09:30,6,648.75,649.1,648.1,648.75,230
20121201|2012-09-06 10:00,6,648.95,648.95,644.75,646.4,430
20121201|2012-09-06 10:30,6,646.9,648.35,644.85,645.75,243
20121201|2012-09-06 11:00,6,645.7,646.3,645.45,645.85,160
20121201|2012-09-06 11:30,6,645.75,648.65,644.4,648.3,415
20121201|2012-09-06 12:00,6,648.15,648.2,646.7,647.45,43
20121201|2012-09-06 12:30,6,646.7,647.85,646.7,647.85,17
20121201|2012-09-06 13:00,6,648.45,648.95,648.05,648.4,21
20121201|2012-09-06 13:30,6,648.6,648.8,647.35,647.35,19
20121201|2012-09-06 14:00,6,647.1,647.2,646.6,647.2,27
20121201|2012-09-06 14:30,6,647.1,647.1,646.35,646.5,16
20121201|2012-09-06 15:00,6,646.4,646.55,646.05,646.05,6
20121201|2012-09-06 15:30,6,646.65,646.65,645.95,645.95,6
20121201|2012-09-06 16:00,6,647,647.8,647,647.35,7
20121201|2012-09-06 17:00,7,647.75,647.95,647.75,647.75,6
20121201|2012-09-06 18:30,7,646.25,646.25,646.25,646.25,1
20121201|2012-09-06 19:00,7,645.45,645.45,642.95,644,75
20121201|2012-09-06 19:30,7,643.8,644,643.05,643.35,24
20121201|2012-09-06 20:00,7,643.85,643.9,642.35,642.9,21
20121201|2012-09-06 20:30,7,642.4,643.25,642.35,642.85,12
20121201|2012-09-06 21:00,7,643.3,643.65,642.55,642.55,9
20121201|2012-09-06 21:30,7,643.1,643.2,640.7,641.7,74
20121201|2012-09-06 22:00,7,640.2,641.65,640.05,641.25,41
20121201|2012-09-06 22:30,7,641.45,642.65,641.45,642.25,11
20121201|2012-09-06 23:00,7,642,643.35,641.95,642.95,36
20121201|2012-09-06 23:30,7,642.45,643.3,642.45,643.3,15
20121201|2012-09-07 00:00,7,643.65,643.85,642.95,643.4,21
20121201|2012-09-07 00:30,7,643.45,644.55,642.85,644.55,49
20121201|2012-09-07 01:00,7,644,644.35,643.95,643.95,10
20121201|2012-09-07 01:30,7,644.15,644.15,642,643.4,31
20121201|2012-09-07 02:00,7,643.75,646.55,643.75,646.25,65
20121201|2012-09-07 02:30,7,646.25,646.45,645.65,646.45,36
20121201|2012-09-07 03:00,7,645.8,646.8,645.65,646.8,34
20121201|2012-09-07 03:30,7,646.85,647,645.7,645.7,63
20121201|2012-09-07 04:00,7,645.7,645.7,644,644.5,28
20121201|2012-09-07 04:30,7,644.6,644.95,644.3,644.4,23
20121201|2012-09-07 05:00,7,644.45,644.65,643.5,643.5,15
20121201|2012-09-07 05:30,7,643.65,643.65,643.35,643.35,9
20121201|2012-09-07 06:00,7,643.3,644.15,643.25,643.25,7
20121201|2012-09-07 06:30,7,643.75,645.55,643.75,645.45,20
20121201|2012-09-07 07:00,7,645.4,645.95,644.5,645.55,35
20121201|2012-09-07 07:30,7,644.95,651.35,643.15,649.2,794
20121201|2012-09-07 08:00,7,648.8,651,647.35,650.4,463
20121201|2012-09-07 08:30,7,650.2,650.7,646.4,646.6,195
20121201|2012-09-07 09:00,7,647,652.75,645.85,652.5,483
20121201|2012-09-07 09:30,7,652.75,654.75,651.5,654,459
20121201|2012-09-07 10:00,7,653.8,654,649.35,651.2,238
20121201|2012-09-07 10:30,7,651.4,651.65,649.6,649.65,127
20121201|2012-09-07 11:00,7,649.4,652,649.2,651.45,213
20121201|2012-09-07 11:30,7,651.4,656,651.1,655.05,217
20121201|2012-09-07 12:00,7,654.5,655.6,653.7,655.1,122
20121201|2012-09-07 12:30,7,655,656.35,654.65,656.25,116
20121201|2012-09-07 13:00,7,656.5,656.6,655.2,655.2,44
20121201|2012-09-07 13:30,7,655.7,655.85,654.65,655.6,17
20121201|2012-09-07 14:00,7,655.6,655.6,654.3,654.3,14
20121201|2012-09-07 14:30,7,655.4,655.8,654.95,654.95,13
20121201|2012-09-07 15:00,7,655.6,655.8,655,655,7
20121201|2012-09-07 15:30,7,655,655,654,654.05,13
20121201|2012-09-07 16:00,7,654.5,654.5,654.5,654.5,1
20121201|2012-09-09 17:00,10,654.4,654.4,651.8,653,8
20121201|2012-09-09 18:00,10,653.45,653.5,652.25,652.25,6
20121201|2012-09-09 18:30,10,653.1,655.8,653.1,655.75,29
20121201|2012-09-09 19:00,10,655.3,655.8,654.3,655.1,26
20121201|2012-09-09 19:30,10,654.75,655,653.65,654.3,12
20121201|2012-09-09 20:00,10,654.6,655.75,654.2,655.75,11
20121201|2012-09-09 20:30,10,655.75,664.2,655.75,658.15,264
20121201|2012-09-09 21:00,10,658.2,658.3,657.55,657.95,16
20121201|2012-09-09 21:30,10,658.1,658.1,657.75,658.05,3
20121201|2012-09-09 22:00,10,657.9,658.95,657.9,658.7,36
20121201|2012-09-09 22:30,10,658.7,658.7,658.2,658.2,18
20121201|2012-09-09 23:00,10,657.8,658,657.55,657.7,16
20121201|2012-09-09 23:30,10,658.4,659.15,658.4,659.05,12
20121201|2012-09-10 00:00,10,659.2,659.25,657.8,657.8,16
20121201|2012-09-10 00:30,10,657.95,658.6,657.85,657.95,25
20121201|2012-09-10 01:00,10,657.85,659.45,657.85,658.65,43
20121201|2012-09-10 01:30,10,658,658.6,657.6,658.5,69
20121201|2012-09-10 02:00,10,659,661.35,659,661,65
20121201|2012-09-10 02:30,10,660.9,660.9,659.45,659.45,51
20121201|2012-09-10 03:00,10,659.45,662.1,659.3,662.1,92
20121201|2012-09-10 03:30,10,662.15,663.25,660.8,661.4,122
20121201|2012-09-10 04:00,10,660.95,661.35,659.7,660,97
20121201|2012-09-10 04:30,10,660.1,660.55,660.1,660.5,15
20121201|2012-09-10 05:00,10,660.45,660.9,660.45,660.8,37
20121201|2012-09-10 05:30,10,660.5,661.15,660.45,660.45,45
20121201|2012-09-10 06:00,10,660.95,660.95,658.7,659.3,109
20121201|2012-09-10 06:30,10,659.3,659.55,658.2,658.75,32
20121201|2012-09-10 07:00,10,659.7,660.75,659.4,660.05,57
20121201|2012-09-10 07:30,10,660.65,663.75,659.65,661.9,320
20121201|2012-09-10 08:00,10,661.75,662,657.9,660,427
20121201|2012-09-10 08:30,10,659.75,661,658.1,661,128
20121201|2012-09-10 09:00,10,660.8,668.6,660.8,668.5,754
20121201|2012-09-10 09:30,10,668.15,672.75,668.15,672.25,1154
20121201|2012-09-10 10:00,10,672.25,673.15,670.15,670.15,393
20121201|2012-09-10 10:30,10,670.15,672.25,669.45,672,176
20121201|2012-09-10 11:00,10,672,673.15,671.65,671.65,163
20121201|2012-09-10 11:30,10,671.9,673.2,670.8,672.9,213
20121201|2012-09-10 12:00,10,672.9,672.9,671,671.7,96
20121201|2012-09-10 12:30,10,671.8,671.8,669.85,670.05,24
20121201|2012-09-10 13:00,10,669.5,671.1,669.45,671.1,35
20121201|2012-09-10 13:30,10,671.15,671.15,669.85,669.85,18
20121201|2012-09-10 14:00,10,669.75,670,668.35,668.6,43
20121201|2012-09-10 14:30,10,668.6,668.6,666.1,667.8,53
20121201|2012-09-10 15:00,10,667.6,668.7,666.7,666.7,19
20121201|2012-09-10 15:30,10,668.4,669,666.7,666.7,15
20121201|2012-09-10 16:00,10,666.55,666.55,666.55,666.55,1
20121201|2012-09-10 17:00,11,671.45,671.5,668.9,668.9,14
20121201|2012-09-10 17:30,11,669.25,670,669.25,670,2
20121201|2012-09-10 18:00,11,670,671.05,670,671.05,8
20121201|2012-09-10 18:30,11,670.7,670.7,669.8,669.8,18
20121201|2012-09-10 19:00,11,669,669.4,667.75,667.75,18
20121201|2012-09-10 19:30,11,668.8,669.9,668.8,669.25,29
20121201|2012-09-10 20:00,11,669.65,669.65,667.85,668.3,17
20121201|2012-09-10 20:30,11,668.7,670.2,668.7,670.05,30
20121201|2012-09-10 21:00,11,670.5,670.5,670.25,670.25,4
20121201|2012-09-10 21:30,11,669.25,670.65,669.25,670,13
20121201|2012-09-10 22:00,11,669.9,670.8,669.9,670.8,8
20121201|2012-09-10 22:30,11,671.05,671.05,670.85,671.05,8
20121201|2012-09-10 23:00,11,671.45,671.8,671.15,671.6,19
20121201|2012-09-10 23:30,11,671.45,671.6,670.85,670.85,15
20121201|2012-09-11 00:00,11,670.7,670.7,669.05,669.05,41
20121201|2012-09-11 00:30,11,668.55,669.7,668.5,669.4,15
20121201|2012-09-11 01:00,11,669.35,669.35,667.25,667.95,60
20121201|2012-09-11 01:30,11,668,672,668,672,65
20121201|2012-09-11 02:00,11,672,672.15,669,670.15,79
20121201|2012-09-11 02:30,11,669.8,671,669.55,669.95,19
20121201|2012-09-11 03:00,11,670.35,670.7,668.8,668.8,64
20121201|2012-09-11 03:30,11,668.5,669.9,668.15,668.5,35
20121201|2012-09-11 04:00,11,668.8,670.05,668.4,669.55,66
20121201|2012-09-11 04:30,11,668.85,670.15,668.35,670,61
20121201|2012-09-11 05:00,11,670.15,670.5,669.55,670.35,27
20121201|2012-09-11 05:30,11,670.4,670.4,669.05,669.05,12
20121201|2012-09-11 06:00,11,669.45,670.25,668.75,670,45
20121201|2012-09-11 06:30,11,670.2,671.3,670,670.9,33
20121201|2012-09-11 07:00,11,670.8,670.95,669.1,669.8,59
20121201|2012-09-11 07:30,11,670.55,675.75,669.9,675.5,306
20121201|2012-09-11 08:00,11,675.45,677.05,674.15,674.15,332
20121201|2012-09-11 08:30,11,674.5,678.45,674.5,677.35,205
20121201|2012-09-11 09:00,11,677.5,678.95,676.4,676.95,269
20121201|2012-09-11 09:30,11,676.95,678,676.45,677.85,85
20121201|2012-09-11 10:00,11,677.95,677.95,675.75,677.25,140
20121201|2012-09-11 10:30,11,677.45,678.25,673.5,674.5,227
20121201|2012-09-11 11:00,11,674.5,675.75,673.75,674.5,79
20121201|2012-09-11 11:30,11,675.4,675.75,674.15,674.15,105
20121201|2012-09-11 12:00,11,674.05,674.45,672.6,672.9,57
20121201|2012-09-11 12:30,11,672.9,673.45,671.65,671.7,98
20121201|2012-09-11 13:00,11,672.1,672.1,670.6,671.35,43
20121201|2012-09-11 13:30,11,670.2,670.2,668.9,669.8,13
20121201|2012-09-11 14:00,11,669.8,671,669.8,670.8,23
20121201|2012-09-11 14:30,11,670.95,671,670.45,670.45,8
20121201|2012-09-11 15:00,11,670.6,670.6,670,670,25
20121201|2012-09-11 16:00,11,670.45,670.7,670.45,670.7,3
20121201|2012-09-11 17:30,12,670.2,670.2,670.2,670.2,4
20121201|2012-09-11 18:00,12,670.4,670.4,670.2,670.2,4
20121201|2012-09-11 18:30,12,670.4,670.5,670.2,670.5,20
20121201|2012-09-11 19:00,12,670.45,670.5,669.85,670.4,12
20121201|2012-09-11 19:30,12,670.2,673.3,670.15,672.9,39
20121201|2012-09-11 20:00,12,672.8,672.9,671.65,672.75,22
20121201|2012-09-11 20:30,12,672.75,672.75,670.55,670.7,63
20121201|2012-09-11 21:00,12,671.3,671.9,671.3,671.85,4
20121201|2012-09-11 21:30,12,672.1,672.1,670.9,670.9,42
20121201|2012-09-11 22:00,12,671,671,665.45,666.9,80
20121201|2012-09-11 22:30,12,667.25,668.85,667.25,668.65,40
20121201|2012-09-11 23:00,12,668.6,670.3,668.6,670.25,25
20121201|2012-09-11 23:30,12,670,670.5,669.95,670.5,11
20121201|2012-09-12 00:00,12,671,671.25,670.4,670.4,18
20121201|2012-09-12 00:30,12,670.2,670.2,669.3,669.5,38
20121201|2012-09-12 01:00,12,669.55,669.95,669.4,669.65,10
20121201|2012-09-12 01:30,12,670.05,671.25,669.5,670.5,97
20121201|2012-09-12 02:00,12,670.2,677.65,670.2,677.5,172
20121201|2012-09-12 02:30,12,677.5,678.5,676.75,678,66
20121201|2012-09-12 03:00,12,677.9,680,674.65,678.25,202
20121201|2012-09-12 03:30,12,676.9,679.85,676.75,677.9,111
20121201|2012-09-12 04:00,12,677.5,679.2,677.5,678.85,55
20121201|2012-09-12 04:30,12,678,678.55,677.45,677.85,56
20121201|2012-09-12 05:00,12,678.5,682,678.3,680.7,230
20121201|2012-09-12 05:30,12,680.5,682.25,677.7,679.15,238
20121201|2012-09-12 06:00,12,679.45,679.45,676.6,677,99
20121201|2012-09-12 06:30,12,677.35,678.65,676.85,677.8,68
20121201|2012-09-12 07:00,12,677.3,680.3,676.65,679.9,168
20121201|2012-09-12 07:30,12,680.05,682.4,677.85,679.45,347
20121201|2012-09-12 08:00,12,679.4,682.2,677.25,682.15,269
20121201|2012-09-12 08:30,12,681.75,683.35,679.7,682.3,296
20121201|2012-09-12 09:00,12,682.5,683.35,679,679.95,466
20121201|2012-09-12 09:30,12,679.55,680,675.2,678.05,353
20121201|2012-09-12 10:00,12,678.15,682.35,678.05,681.65,152
20121201|2012-09-12 10:30,12,682.05,682.85,679.6,679.9,141
20121201|2012-09-12 11:00,12,679.1,679.65,678,678.5,40
20121201|2012-09-12 11:30,12,678.6,680.95,678.6,679.8,101
20121201|2012-09-12 12:00,12,679.55,680.4,678.2,680.4,95
20121201|2012-09-12 12:30,12,679.55,680.7,679.35,680.65,16
20121201|2012-09-12 13:00,12,679.8,680.05,679.2,679.2,10
20121201|2012-09-12 13:30,12,679.35,679.9,678.55,678.55,11
20121201|2012-09-12 14:00,12,678.35,678.9,678.25,678.9,13
20121201|2012-09-12 14:30,12,678.9,678.9,678.45,678.5,9
20121201|2012-09-12 15:00,12,678.9,678.9,677.2,677.2,24
20121201|2012-09-12 15:30,12,678.05,678.15,677.2,677.2,5
20121201|2012-09-12 16:00,12,678.1,678.1,678.1,678.1,2
20121201|2012-09-12 17:00,13,679.25,679.3,678.5,678.5,10
20121201|2012-09-12 17:30,13,678.5,678.75,678.5,678.75,2
20121201|2012-09-12 18:00,13,679.2,679.2,679.2,679.2,3
20121201|2012-09-12 18:30,13,679.9,680.05,678.5,678.5,12
20121201|2012-09-12 19:00,13,678.75,679.7,678.5,678.5,7
20121201|2012-09-12 19:30,13,678.6,680.05,678.6,680.05,31
20121201|2012-09-12 20:00,13,679.5,679.5,677.6,677.6,21
20121201|2012-09-12 20:30,13,678.05,678.45,678.05,678.45,3
20121201|2012-09-12 21:00,13,679.5,680.9,679.5,679.8,14
20121201|2012-09-12 22:00,13,680.2,680.2,680.05,680.05,7
20121201|2012-09-12 22:30,13,681.3,681.35,680.2,680.2,16
20121201|2012-09-12 23:00,13,680.2,680.95,680.2,680.95,3
20121201|2012-09-12 23:30,13,680.3,680.3,680.3,680.3,1
20121201|2012-09-13 00:00,13,680.15,683.45,680.1,683.4,41
20121201|2012-09-13 00:30,13,682.15,682.15,681.95,682,11
20121201|2012-09-13 01:00,13,681,681,680.4,680.55,7
20121201|2012-09-13 01:30,13,680.55,682,679.5,679.7,21
20121201|2012-09-13 02:00,13,679.15,680.35,676.75,679.3,85
20121201|2012-09-13 02:30,13,679.5,680,676.5,677,40
20121201|2012-09-13 03:00,13,677.7,678.4,676.7,678.4,20
20121201|2012-09-13 03:30,13,678.45,679.9,677.85,678.45,52
20121201|2012-09-13 04:00,13,678.1,678.95,677.65,678.3,21
20121201|2012-09-13 04:30,13,678.3,679.7,677.65,679,83
20121201|2012-09-13 05:00,13,678.5,680.05,678.25,680,41
20121201|2012-09-13 05:30,13,680.05,680.5,679.6,680.1,29
20121201|2012-09-13 06:00,13,679.75,681.5,679.7,681,38
20121201|2012-09-13 06:30,13,681.15,681.15,679.15,679.35,26
20121201|2012-09-13 07:00,13,679.3,682.4,679.3,682.4,43
20121201|2012-09-13 07:30,13,682.15,685.95,681,684.7,496
20121201|2012-09-13 08:00,13,685,685.1,683.6,683.65,179
20121201|2012-09-13 08:30,13,684.2,684.2,681,683.05,137
20121201|2012-09-13 09:00,13,683.7,685.6,683.45,684.2,106
20121201|2012-09-13 09:30,13,684.25,687.3,684.25,686.65,174
20121201|2012-09-13 10:00,13,687.2,687.4,683.4,684.25,101
20121201|2012-09-13 10:30,13,684.85,686.75,682.8,683.85,114
20121201|2012-09-13 11:00,13,683.85,684.1,675.25,676.95,244
20121201|2012-09-13 11:30,13,677.1,689.8,677.1,689.1,708
20121201|2012-09-13 12:00,13,689.4,695.45,689.4,694.15,563
20121201|2012-09-13 12:30,13,693.9,694.55,688.65,688.8,182
20121201|2012-09-13 13:00,13,688.8,690.3,688.2,689.3,95
20121201|2012-09-13 13:30,13,688.45,688.8,686,687.45,43
20121201|2012-09-13 14:00,13,688.05,688.05,687.1,687.35,27
20121201|2012-09-13 14:30,13,688.45,688.95,686.3,688.15,48
20121201|2012-09-13 15:00,13,688.15,688.15,687.8,687.8,9
20121201|2012-09-13 15:30,13,688.05,689.5,688.05,688.9,4
20121201|2012-09-13 17:00,14,689.8,689.8,689,689,7
20121201|2012-09-13 18:00,14,688.8,688.8,688.8,688.8,1
20121201|2012-09-13 18:30,14,688.45,690.65,688.45,690.45,19
20121201|2012-09-13 19:00,14,689.9,692.3,689.35,691.95,21
20121201|2012-09-13 19:30,14,692,695.1,690.7,695.1,74
20121201|2012-09-13 20:00,14,695.1,698,694,694.95,117
20121201|2012-09-13 20:30,14,694.8,694.8,691.5,692,35
20121201|2012-09-13 21:00,14,692.5,692.95,692.5,692.8,13
20121201|2012-09-13 21:30,14,692.95,692.95,691.85,692.8,40
20121201|2012-09-13 22:00,14,693.25,693.85,693,693.85,12
20121201|2012-09-13 22:30,14,693.9,694.5,693.9,694.1,26
20121201|2012-09-13 23:00,14,694.5,696.15,694,696.15,25
20121201|2012-09-13 23:30,14,696.15,697.2,695.8,696.7,34
20121201|2012-09-14 00:00,14,696.7,697,696,696.75,42
20121201|2012-09-14 00:30,14,696.8,696.8,694.65,696.3,36
20121201|2012-09-14 01:00,14,696.95,696.95,693.5,695,52
20121201|2012-09-14 01:30,14,695,696.6,694.65,696.05,53
20121201|2012-09-14 02:00,14,696.05,696.25,686.25,689,246
20121201|2012-09-14 02:30,14,688.95,695,688.1,691.05,179
20121201|2012-09-14 03:00,14,691,691.85,689.95,691,41
20121201|2012-09-14 03:30,14,690.6,694,690.6,693.5,93
20121201|2012-09-14 04:00,14,693.85,696,693,694.2,115
20121201|2012-09-14 04:30,14,694.45,701.7,694.2,701.15,491
20121201|2012-09-14 05:00,14,701.2,701.65,698.95,699.85,137
20121201|2012-09-14 05:30,14,699.9,699.9,698.2,699.8,33
20121201|2012-09-14 06:00,14,699.95,700.45,698.55,698.55,39
20121201|2012-09-14 06:30,14,699.05,701.05,699.05,700.65,147
20121201|2012-09-14 07:00,14,700.6,704.95,700.6,704.05,459
20121201|2012-09-14 07:30,14,704,704,700.65,702.5,236
20121201|2012-09-14 08:00,14,702.5,705.8,697.9,698,878
20121201|2012-09-14 08:30,14,698,702.85,698,701.55,259
20121201|2012-09-14 09:00,14,702.1,703,700,700,351
20121201|2012-09-14 09:30,14,699.5,700.1,696,700.1,241
20121201|2012-09-14 10:00,14,700.1,701.1,698.6,698.6,117
20121201|2012-09-14 10:30,14,699,699.05,698.1,698.55,56
20121201|2012-09-14 11:00,14,698.65,701.8,698.25,701.35,100
20121201|2012-09-14 11:30,14,701.4,702.7,698.15,699.35,197
20121201|2012-09-14 12:00,14,698.8,698.8,694.6,695.4,90
20121201|2012-09-14 12:30,14,696.35,697.85,695.15,696.25,29
20121201|2012-09-14 13:00,14,696.15,698.7,695,698.25,34
20121201|2012-09-14 13:30,14,697.05,697.5,696.3,697.5,20
20121201|2012-09-14 14:00,14,697,697.6,695.75,696.7,15
20121201|2012-09-14 14:30,14,696.25,696.25,695.3,695.35,21
20121201|2012-09-14 15:00,14,695.7,695.7,695,695,6
20121201|2012-09-14 15:30,14,695.8,696.5,695.8,696.5,3
20121201|2012-09-14 16:00,14,696.7,696.7,696.7,696.7,1
20121201|2012-09-16 17:00,17,698.8,698.9,693,698.8,71
20121201|2012-09-16 17:30,17,698.9,700.9,698.9,700.9,14
20121201|2012-09-16 18:00,17,699.9,699.9,699.9,699.9,1
20121201|2012-09-16 18:30,17,700.5,700.5,699.9,699.9,22
20121201|2012-09-16 19:00,17,699.2,699.2,697.4,698.7,19
20121201|2012-09-16 19:30,17,699.7,700.25,698.95,698.95,19
20121201|2012-09-16 20:00,17,698.5,699.45,698.5,698.7,16
20121201|2012-09-16 20:30,17,698.45,698.95,698.35,698.95,12
20121201|2012-09-16 21:00,17,699.15,699.5,699,699,7
20121201|2012-09-16 21:30,17,698.75,699.2,698.75,699.2,11
20121201|2012-09-16 22:00,17,699.1,699.1,697.3,697.8,26
20121201|2012-09-16 22:30,17,698.7,698.75,698.45,698.5,5
20121201|2012-09-16 23:30,17,698.35,698.35,698.35,698.35,1
20121201|2012-09-17 00:00,17,698.65,698.65,698.65,698.65,1
20121201|2012-09-17 00:30,17,698.55,698.55,698.5,698.5,6
20121201|2012-09-17 01:00,17,698.2,699.1,697.55,698.2,9
20121201|2012-09-17 01:30,17,697.65,697.65,685,686.2,271
20121201|2012-09-17 02:00,17,686.2,692.8,686.2,691.8,163
20121201|2012-09-17 02:30,17,691.8,692.25,690.15,690.95,72
20121201|2012-09-17 03:00,17,690.55,691,687.4,687.95,100
20121201|2012-09-17 03:30,17,688,689.7,687.8,688.2,42
20121201|2012-09-17 04:00,17,687.75,688.25,687.35,687.35,30
20121201|2012-09-17 04:30,17,687.3,688.5,686.1,688.25,36
20121201|2012-09-17 05:00,17,688,690,688,688.9,50
20121201|2012-09-17 05:30,17,689.7,690.8,689.2,690.2,28
20121201|2012-09-17 06:00,17,689.8,689.8,687,687.95,65
20121201|2012-09-17 06:30,17,687.2,688.4,687.2,688,38
20121201|2012-09-17 07:00,17,688.05,690.3,687.9,688.85,84
20121201|2012-09-17 07:30,17,688.95,694.65,688.05,692.65,263
20121201|2012-09-17 08:00,17,692.65,692.65,688.5,691.4,344
20121201|2012-09-17 08:30,17,691.35,696.8,691.35,694.6,456
20121201|2012-09-17 09:00,17,694.1,698.8,693.35,696.75,370
20121201|2012-09-17 09:30,17,696.6,696.6,692.9,694.25,115
20121201|2012-09-17 10:00,17,694.65,696.05,693.65,693.65,106
20121201|2012-09-17 10:30,17,693.6,696,693.5,693.5,87
20121201|2012-09-17 11:00,17,693.55,694.15,689.15,689.6,209
20121201|2012-09-17 11:30,17,689.6,690.45,688.7,689.85,262
20121201|2012-09-17 12:00,17,689.35,689.35,681.3,683.9,276
20121201|2012-09-17 12:30,17,684.15,685.35,678.95,680.95,157
20121201|2012-09-17 13:00,17,680.75,683.55,678,681,174
20121201|2012-09-17 13:30,17,680.4,680.5,678.2,680.45,100
20121201|2012-09-17 14:00,17,679.45,679.45,677.9,678.25,16
20121201|2012-09-17 14:30,17,677.85,679,677.4,677.65,30
20121201|2012-09-17 15:00,17,677.6,680.05,677.6,680.05,21
20121201|2012-09-17 15:30,17,679.4,681.5,679.35,680.7,22
20121201|2012-09-17 17:00,18,677.25,679.8,677.2,679.8,4
20121201|2012-09-17 17:30,18,679.5,679.5,679.5,679.5,1
20121201|2012-09-17 18:00,18,680,680.35,680,680.35,3
20121201|2012-09-17 18:30,18,680.85,681,680.45,680.65,10
20121201|2012-09-17 19:00,18,680.5,680.6,677.3,678.4,86
20121201|2012-09-17 19:30,18,677.4,678.9,677.4,678.2,40
20121201|2012-09-17 20:00,18,678.05,679.5,677.6,678.1,41
20121201|2012-09-17 20:30,18,678.4,678.65,677.1,677.55,35
20121201|2012-09-17 21:00,18,677.6,677.75,676.4,676.95,22
20121201|2012-09-17 21:30,18,677.15,677.15,676,676.55,22
20121201|2012-09-17 22:00,18,676.9,679.15,676.8,679.15,46
20121201|2012-09-17 22:30,18,679.1,679.1,678.05,678.1,7
20121201|2012-09-17 23:00,18,677.6,678.85,677.6,678.55,30
20121201|2012-09-17 23:30,18,678.55,678.55,678,678.4,6
20121201|2012-09-18 00:00,18,678.4,678.4,676.85,678.25,37
20121201|2012-09-18 00:30,18,676.9,677.15,676.8,677,9
20121201|2012-09-18 01:00,18,676.85,677.35,675.2,676.35,46
20121201|2012-09-18 01:30,18,676.35,678.9,676.35,677.5,31
20121201|2012-09-18 02:00,18,678.1,678.75,676.7,676.75,22
20121201|2012-09-18 02:30,18,676.5,678.3,675.8,676.8,26
20121201|2012-09-18 03:00,18,676.5,677.45,676.2,676.6,65
20121201|2012-09-18 03:30,18,676.5,677,674.5,675.8,85
20121201|2012-09-18 04:00,18,675.8,676.2,674.55,674.55,49
20121201|2012-09-18 04:30,18,674.5,674.5,672.8,674.4,65
20121201|2012-09-18 05:00,18,674.45,676.25,673.65,675.9,98
20121201|2012-09-18 05:30,18,676,677.7,675.8,677.7,105
20121201|2012-09-18 06:00,18,677.1,678.9,675.7,678.15,38
20121201|2012-09-18 06:30,18,677.65,678.8,677.45,678.75,29
20121201|2012-09-18 07:00,18,677.9,679.1,676.15,679.1,53
20121201|2012-09-18 07:30,18,679.1,685.4,678.9,682.4,352
20121201|2012-09-18 08:00,18,682.85,683.6,680.7,680.8,143
20121201|2012-09-18 08:30,18,680.5,684.85,679.85,681.4,218
20121201|2012-09-18 09:00,18,681.5,686.95,681.5,683.9,243
20121201|2012-09-18 09:30,18,684.05,685.8,683.9,684.95,94
20121201|2012-09-18 10:00,18,685,686,683.95,685,74
20121201|2012-09-18 10:30,18,685.35,685.95,665.1,670,1032
20121201|2012-09-18 11:00,18,670,672.2,666,666.75,280
20121201|2012-09-18 11:30,18,667,670,666.7,666.7,282
20121201|2012-09-18 12:00,18,666.85,668.55,664.5,666.45,241
20121201|2012-09-18 12:30,18,666.3,666.95,665.5,665.5,39
20121201|2012-09-18 13:00,18,666,667.5,663.2,663.5,77
20121201|2012-09-18 13:30,18,663.35,665,663.3,665,16
20121201|2012-09-18 14:00,18,665,666.2,664.9,665.8,31
20121201|2012-09-18 14:30,18,665.95,666.7,664.25,666.65,40
20121201|2012-09-18 15:00,18,666,668.05,666,668.05,45
20121201|2012-09-18 15:30,18,667.95,668,666.75,666.75,13
20121201|2012-09-18 16:00,18,666.7,666.8,666.7,666.8,4
20121201|2012-09-18 17:00,19,667.35,667.6,666.8,667.6,4
20121201|2012-09-18 17:30,19,667.95,668.5,667.95,668.5,9
20121201|2012-09-18 18:00,19,668.9,669.95,668.05,668.85,7
20121201|2012-09-18 18:30,19,668.4,668.4,664.95,664.95,11
20121201|2012-09-18 19:00,19,664.1,666.25,664.1,664.15,10
20121201|2012-09-18 19:30,19,665.35,665.45,664.7,665.3,8
20121201|2012-09-18 20:00,19,664,664.8,664,664.8,7
20121201|2012-09-18 20:30,19,665.25,666,665.25,665.85,21
20121201|2012-09-18 21:00,19,665.7,666.5,665.65,666.35,9
20121201|2012-09-18 21:30,19,666.25,666.25,665.8,665.8,8
20121201|2012-09-18 22:00,19,665.75,668.95,665.75,668.95,10
20121201|2012-09-18 22:30,19,669.35,673.4,669.05,669.1,67
20121201|2012-09-18 23:00,19,669.35,670.15,668.75,670,51
20121201|2012-09-18 23:30,19,670.2,670.2,668.85,669.3,11
20121201|2012-09-19 00:00,19,669.15,673.3,668.9,673.05,87
20121201|2012-09-19 00:30,19,673,674,672.8,673.55,19
20121201|2012-09-19 01:00,19,673.55,673.9,672,672.5,47
20121201|2012-09-19 01:30,19,673.6,676.8,673.6,674.35,75
20121201|2012-09-19 02:00,19,674.2,676.5,674.2,675,84
20121201|2012-09-19 02:30,19,675,676.7,674.55,674.55,67
20121201|2012-09-19 03:00,19,674.95,675,672.9,674.1,67
20121201|2012-09-19 03:30,19,674.8,674.8,672.4,674.8,58
20121201|2012-09-19 04:00,19,673.95,675.3,673.7,675.2,34
20121201|2012-09-19 04:30,19,675.65,675.7,672.2,673.25,78
20121201|2012-09-19 05:00,19,673,673.75,672,672.35,88
20121201|2012-09-19 05:30,19,672.25,672.25,667.7,669.55,145
20121201|2012-09-19 06:00,19,669.3,669.9,668,669.85,49
20121201|2012-09-19 06:30,19,669.65,669.95,667.8,668.7,82
20121201|2012-09-19 07:00,19,668.7,669.7,667.25,667.5,100
20121201|2012-09-19 07:30,19,668.35,671.45,667.6,671,190
20121201|2012-09-19 08:00,19,671.25,676.6,671.25,674.1,255
20121201|2012-09-19 08:30,19,674.25,674.65,669.5,671.55,121
20121201|2012-09-19 09:00,19,671.45,674.85,669.9,673.5,320
20121201|2012-09-19 09:30,19,672.7,673.7,671.6,672.5,108
20121201|2012-09-19 10:00,19,672.4,673.2,671.4,673,79
20121201|2012-09-19 10:30,19,673,673.2,671.25,671.9,69
20121201|2012-09-19 11:00,19,672.05,673.35,672.05,672.65,27
20121201|2012-09-19 11:30,19,672.85,673.4,671.5,673.4,113
20121201|2012-09-19 12:00,19,673.2,673.2,671.15,672.25,42
20121201|2012-09-19 12:30,19,672.55,673,671.9,672.6,13
20121201|2012-09-19 13:00,19,672.5,672.5,671.4,672.05,11
20121201|2012-09-19 13:30,19,671.75,672.15,671.75,672.15,4
20121201|2012-09-19 14:00,19,672.7,673.2,671.8,672.45,35
20121201|2012-09-19 14:30,19,672.5,672.7,671.05,671.05,11
20121201|2012-09-19 15:00,19,671.9,672.15,671,671,8
20121201|2012-09-19 15:30,19,671.55,671.55,671.5,671.5,5
20121201|2012-09-19 16:00,19,671.25,671.25,670.8,670.8,10
20121201|2012-09-19 17:00,20,670.8,672.75,670.2,671.45,7
20121201|2012-09-19 18:30,20,671,671.4,671,671.4,3
20121201|2012-09-19 19:00,20,671.7,671.7,669,669.1,11
20121201|2012-09-19 19:30,20,670.85,670.85,670.85,670.85,1
20121201|2012-09-19 20:00,20,671.3,671.3,670.75,671.05,4
20121201|2012-09-19 20:30,20,670.1,670.1,669.9,669.9,2
20121201|2012-09-19 21:00,20,671.4,672,669.55,670,22
20121201|2012-09-19 21:30,20,669.8,669.8,668.4,669.1,21
20121201|2012-09-19 22:30,20,668.9,669.05,666.1,666.1,53
20121201|2012-09-19 23:00,20,664.85,666.55,664.4,666.55,19
20121201|2012-09-19 23:30,20,665.4,665.85,665.3,665.3,8
20121201|2012-09-20 00:00,20,665.1,665.3,663.65,663.95,40
20121201|2012-09-20 00:30,20,663.95,664.8,663.05,664.25,37
20121201|2012-09-20 01:00,20,663.9,664,662,663.15,73
20121201|2012-09-20 01:30,20,662.8,664.05,662.35,662.75,66
20121201|2012-09-20 02:00,20,662.2,663.25,660,661,274
20121201|2012-09-20 02:30,20,661,663,660.5,662.75,149
20121201|2012-09-20 03:00,20,663,664.05,660.85,663.4,47
20121201|2012-09-20 03:30,20,662.7,664.65,662.45,663.6,78
20121201|2012-09-20 04:00,20,663.6,664.1,660.8,661.85,52
20121201|2012-09-20 04:30,20,661.6,661.6,660.1,660.7,85
20121201|2012-09-20 05:00,20,660.7,661.1,657.35,661.1,129
20121201|2012-09-20 05:30,20,660.5,665.25,660.5,665,151
20121201|2012-09-20 06:00,20,665,666.05,663.75,664.4,95
20121201|2012-09-20 06:30,20,664.15,665.65,662.05,663.55,79
20121201|2012-09-20 07:00,20,663.5,666.5,663.5,665.9,71
20121201|2012-09-20 07:30,20,665.85,667.75,663.45,664.3,335
20121201|2012-09-20 08:00,20,664.45,664.85,661.7,662.15,313
20121201|2012-09-20 08:30,20,661.65,663.2,659.8,660.9,158
20121201|2012-09-20 09:00,20,659.95,666.95,659.8,665.4,290
20121201|2012-09-20 09:30,20,665.75,666.6,657,658.2,559
20121201|2012-09-20 10:00,20,658.1,658.8,657.65,658.65,308
20121201|2012-09-20 10:30,20,658.55,659.95,657.8,659.95,203
20121201|2012-09-20 11:00,20,660,660.95,659.25,660,161
20121201|2012-09-20 11:30,20,659.65,661.55,659.55,660.95,428
20121201|2012-09-20 12:00,20,660.95,663.6,660.9,663.5,211
20121201|2012-09-20 12:30,20,664.05,665.65,663.8,665.65,202
20121201|2012-09-20 13:00,20,666.05,666.3,664.2,664.75,32
20121201|2012-09-20 13:30,20,665.25,666.7,664.85,666.4,47
20121201|2012-09-20 14:00,20,666.15,666.4,665.5,665.6,17
20121201|2012-09-20 14:30,20,665.75,665.75,663.65,664.2,42
20121201|2012-09-20 15:00,20,664.75,664.75,663.8,663.8,7
20121201|2012-09-20 15:30,20,663.5,664.55,663.45,663.5,14
20121201|2012-09-20 16:00,20,662.25,662.25,662.25,662.25,1
20121201|2012-09-20 17:00,21,661.15,661.15,661.15,661.15,7
20121201|2012-09-20 18:00,21,662.8,662.8,662.8,662.8,1
20121201|2012-09-20 18:30,21,662.15,664.95,662.15,664.4,13
20121201|2012-09-20 19:00,21,665.25,667.7,665.25,667,56
20121201|2012-09-20 19:30,21,667.3,667.7,666.35,666.35,24
20121201|2012-09-20 20:00,21,666.5,667.3,665.4,666.95,29
20121201|2012-09-20 20:30,21,666.45,666.5,665.7,666.25,8
20121201|2012-09-20 21:00,21,666.9,668.85,666.9,668.65,36
20121201|2012-09-20 21:30,21,668.5,668.5,667.7,667.7,12
20121201|2012-09-20 22:00,21,667.45,667.8,667.05,667.8,8
20121201|2012-09-20 22:30,21,667.5,667.6,666.7,667.05,8
20121201|2012-09-20 23:00,21,667.7,668.6,667.7,668.4,16
20121201|2012-09-20 23:30,21,668.45,670.45,668.45,670.45,20
20121201|2012-09-21 00:00,21,669.55,669.55,668.9,669.2,8
20121201|2012-09-21 00:30,21,669.55,669.55,668.8,669,13
20121201|2012-09-21 01:00,21,669.5,669.55,667.6,667.7,22
20121201|2012-09-21 01:30,21,667.8,669.9,667.8,669.6,17
20121201|2012-09-21 02:00,21,669.2,671.85,668.8,668.8,38
20121201|2012-09-21 02:30,21,669.15,669.9,668.25,668.5,38
20121201|2012-09-21 03:00,21,668.5,669.6,667.55,669.6,86
20121201|2012-09-21 03:30,21,669.9,678.45,669.9,675.8,301
20121201|2012-09-21 04:00,21,676.2,676.2,673.5,674,78
20121201|2012-09-21 04:30,21,674.05,674.05,671.5,672.45,96
20121201|2012-09-21 05:00,21,672.8,672.9,672.15,672.3,40
20121201|2012-09-21 05:30,21,672.3,672.3,671.45,671.9,45
20121201|2012-09-21 06:00,21,671.85,672.9,670.15,670.3,100
20121201|2012-09-21 06:30,21,670.75,672.85,670.75,672,37
20121201|2012-09-21 07:00,21,671.35,674,670.8,672.3,141
20121201|2012-09-21 07:30,21,672.15,675.95,670,674.5,217
20121201|2012-09-21 08:00,21,674.25,674.5,672.7,673.5,147
20121201|2012-09-21 08:30,21,673.5,674,671,672,209
20121201|2012-09-21 09:00,21,672,672,671.45,671.95,66
20121201|2012-09-21 09:30,21,671.7,672,669.9,670.45,676
20121201|2012-09-21 10:00,21,670.6,671.5,668.35,670,292
20121201|2012-09-21 10:30,21,669.9,671.6,669.6,671.35,54
20121201|2012-09-21 11:00,21,671,671.35,668.5,670.6,42
20121201|2012-09-21 11:30,21,670.85,672,670.85,671.5,74
20121201|2012-09-21 12:00,21,671.5,672,669.95,670,54
20121201|2012-09-21 12:30,21,669.55,672.45,669.5,672.45,28
20121201|2012-09-21 13:00,21,671.3,671.5,670,671.5,46
20121201|2012-09-21 13:30,21,671.7,671.75,670,670.25,10
20121201|2012-09-21 14:00,21,670.2,670.95,669.7,669.7,23
20121201|2012-09-21 14:30,21,669.95,670.75,669.6,669.6,17
20121201|2012-09-21 15:00,21,669.6,669.6,669.4,669.4,11
20121201|2012-09-21 15:30,21,669.95,671.95,669.95,671.15,10
20121201|2012-09-23 17:00,24,675.85,675.85,668.5,668.5,5
20121201|2012-09-23 17:30,24,668.35,668.35,667.8,667.8,3
20121201|2012-09-23 18:00,24,666.25,666.7,666.1,666.7,9
20121201|2012-09-23 18:30,24,667.45,667.95,667.45,667.95,6
20121201|2012-09-23 19:00,24,668.35,668.4,664.5,664.65,20
20121201|2012-09-23 19:30,24,665.9,665.9,663,663,23
20121201|2012-09-23 20:00,24,662.8,664.7,662.4,662.85,61
20121201|2012-09-23 20:30,24,662.25,662.25,658.8,659.75,51
20121201|2012-09-23 21:00,24,658.75,660.6,658.2,660.6,58
20121201|2012-09-23 21:30,24,659.9,660.45,659.75,660.35,10
20121201|2012-09-23 22:00,24,660,661.45,660,661.45,42
20121201|2012-09-23 22:30,24,661.45,662,661.45,662,20
20121201|2012-09-23 23:00,24,661.45,662.25,660.95,662.25,45
20121201|2012-09-23 23:30,24,661.05,661.1,659.9,661.1,38
20121201|2012-09-24 00:00,24,661.25,662.5,660.15,662.5,26
20121201|2012-09-24 00:30,24,662.3,662.3,660.4,661,15
20121201|2012-09-24 01:00,24,661.05,661.45,659.9,661.45,113
20121201|2012-09-24 01:30,24,660.8,661.6,656.5,656.75,166
20121201|2012-09-24 02:00,24,656.95,658.1,656,656,143
20121201|2012-09-24 02:30,24,656.9,657.85,656,656,264
20121201|2012-09-24 03:00,24,656,656.75,653.55,654,266
20121201|2012-09-24 03:30,24,653.8,654,650,650.85,378
20121201|2012-09-24 04:00,24,650.55,650.6,646.15,646.65,336
20121201|2012-09-24 04:30,24,646.55,647.15,640,642,529
20121201|2012-09-24 05:00,24,641.85,641.85,633.8,638.7,625
20121201|2012-09-24 05:30,24,638.7,642.35,638.7,641.85,371
20121201|2012-09-24 06:00,24,641.8,641.85,639.55,640.35,75
20121201|2012-09-24 06:30,24,640.8,642.95,639.35,641.45,221
20121201|2012-09-24 07:00,24,641.85,644.6,641.55,642,92
20121201|2012-09-24 07:30,24,641.65,644.5,636.2,637,340
20121201|2012-09-24 08:00,24,637.05,638,636.25,637,420
20121201|2012-09-24 08:30,24,637.55,641.7,635.35,638.3,441
20121201|2012-09-24 09:00,24,638.5,641.05,638.3,639.9,205
20121201|2012-09-24 09:30,24,639.7,644.85,639.7,644.85,327
20121201|2012-09-24 10:00,24,645,647.7,644.95,647.7,332
20121201|2012-09-24 10:30,24,647.4,647.4,643.75,643.75,82
20121201|2012-09-24 11:00,24,643.95,645.85,643.75,644.65,55
20121201|2012-09-24 11:30,24,644.5,646.55,643.75,645.2,122
20121201|2012-09-24 12:00,24,644.95,647.45,644.15,644.9,46
20121201|2012-09-24 12:30,24,645.1,646,644.45,645.9,45
20121201|2012-09-24 13:00,24,645.6,646,645.3,646,22
20121201|2012-09-24 13:30,24,645.75,646.25,645.7,646.15,27
20121201|2012-09-24 14:00,24,646.95,647,645.55,647,24
20121201|2012-09-24 14:30,24,647,647,645.1,646.4,26
20121201|2012-09-24 15:00,24,646.5,646.55,646,646.55,4
20121201|2012-09-24 15:30,24,645.3,645.5,644.9,645,6
20121201|2012-09-24 16:00,24,645,645,645,645,1
20121201|2012-09-24 17:00,25,644.7,644.7,644.7,644.7,1
20121201|2012-09-24 18:00,25,644,644.25,643.1,643.4,8
20121201|2012-09-24 18:30,25,644.75,645.5,644.75,645.5,7
20121201|2012-09-24 19:00,25,645.4,645.5,645,645,69
20121201|2012-09-24 19:30,25,644.8,646.3,644.45,646.15,58
20121201|2012-09-24 20:00,25,646.4,646.75,645.55,646.1,17
20121201|2012-09-24 20:30,25,645.9,646.25,644.65,646.25,20
20121201|2012-09-24 21:00,25,646.25,646.7,645.45,646.05,22
20121201|2012-09-24 21:30,25,646.3,646.3,645,645.3,10
20121201|2012-09-24 22:00,25,645.35,646.05,644.65,645.95,15
20121201|2012-09-24 22:30,25,645.45,645.85,645.45,645.85,2
20121201|2012-09-24 23:00,25,646.25,646.25,646.25,646.25,1
20121201|2012-09-24 23:30,25,645.7,646.2,645.05,646.2,24
20121201|2012-09-25 00:00,25,646.2,646.6,645.3,645.75,10
20121201|2012-09-25 00:30,25,645.45,645.7,644.95,645.05,44
20121201|2012-09-25 01:00,25,645.5,646.55,645.15,645.6,22
20121201|2012-09-25 01:30,25,646.15,647.1,646.15,647.1,52
20121201|2012-09-25 02:00,25,647.35,648,646,648,36
20121201|2012-09-25 02:30,25,648,648.5,646,646,117
20121201|2012-09-25 03:00,25,646.3,647.5,646.05,647.2,28
20121201|2012-09-25 03:30,25,647.15,647.15,645.9,646.5,52
20121201|2012-09-25 04:00,25,646.5,647.2,646.5,646.5,14
20121201|2012-09-25 04:30,25,646,646.4,644.6,644.6,39
20121201|2012-09-25 05:00,25,644.8,646,644.35,644.4,43
20121201|2012-09-25 05:30,25,644.85,645.6,644.85,645.25,9
20121201|2012-09-25 06:00,25,644.55,645.45,644.2,645.4,72
20121201|2012-09-25 06:30,25,645.6,647.1,645.6,646.65,32
20121201|2012-09-25 07:00,25,646.4,648.4,645.3,648.4,112
20121201|2012-09-25 07:30,25,648.05,648.05,639,640.85,875
20121201|2012-09-25 08:00,25,641,644,641,643.5,161
20121201|2012-09-25 08:30,25,643.65,644.7,643.05,643.8,272
20121201|2012-09-25 09:00,25,644,648.05,644,648.05,295
20121201|2012-09-25 09:30,25,648.5,648.9,646.4,647.75,170
20121201|2012-09-25 10:00,25,647.95,649.55,647,649.1,152
20121201|2012-09-25 10:30,25,649.1,649.25,646.4,648,179
20121201|2012-09-25 11:00,25,648.2,648.2,645,645.6,135
20121201|2012-09-25 11:30,25,646,646.45,639.3,640.9,307
20121201|2012-09-25 12:00,25,641.05,642.5,640.1,641.35,120
20121201|2012-09-25 12:30,25,641.45,642.35,640.85,641.65,45
20121201|2012-09-25 13:00,25,641.55,642,639.5,639.5,28
20121201|2012-09-25 13:30,25,639.5,640,639.3,639.3,45
20121201|2012-09-25 14:00,25,639.3,639.45,636.9,638.9,125
20121201|2012-09-25 14:30,25,638.05,639.2,637.45,637.45,37
20121201|2012-09-25 15:00,25,637.8,638.85,637.8,638.85,4
20121201|2012-09-25 15:30,25,638.4,638.4,638.4,638.4,1
20121201|2012-09-25 16:00,25,639.9,639.9,639.35,639.35,3
20121201|2012-09-25 17:00,26,640.4,640.4,640.4,640.4,1
20121201|2012-09-25 18:00,26,640.15,640.85,640.15,640.85,5
20121201|2012-09-25 18:30,26,639.05,639.05,638.05,638.1,8
20121201|2012-09-25 19:00,26,638.65,638.95,637.1,637.85,38
20121201|2012-09-25 19:30,26,638.5,639.75,638.5,639,25
20121201|2012-09-25 20:00,26,638.85,640.85,638.85,640.85,27
20121201|2012-09-25 20:30,26,640.15,640.25,639.15,639.15,8
20121201|2012-09-25 21:00,26,639.45,640,639.45,640,17
20121201|2012-09-25 21:30,26,639.95,640.95,639.25,639.25,16
20121201|2012-09-25 22:00,26,638.5,639.2,638.25,639.2,12
20121201|2012-09-25 22:30,26,639.2,639.4,639.2,639.4,2
20121201|2012-09-25 23:00,26,639.45,639.45,638.35,638.35,16
20121201|2012-09-25 23:30,26,638.05,638.2,636.4,637,21
20121201|2012-09-26 00:00,26,637.2,637.2,636.9,636.9,7
20121201|2012-09-26 00:30,26,638.4,638.4,638,638,6
20121201|2012-09-26 01:00,26,638,638,635.15,636.75,54
20121201|2012-09-26 01:30,26,637.65,638.55,637.65,638.55,23
20121201|2012-09-26 02:00,26,638.45,639.1,636.35,636.35,90
20121201|2012-09-26 02:30,26,636.4,636.6,632.5,635,121
20121201|2012-09-26 03:00,26,634.55,635,632.8,634.9,100
20121201|2012-09-26 03:30,26,634.8,635,633.7,634.9,73
20121201|2012-09-26 04:00,26,635,636.25,634.5,635.85,28
20121201|2012-09-26 04:30,26,635.6,636.15,634,634,84
20121201|2012-09-26 05:00,26,634.3,634.65,633.5,633.5,33
20121201|2012-09-26 05:30,26,633.3,633.3,632.55,632.7,28
20121201|2012-09-26 06:00,26,633,633.3,631.05,631.05,82
20121201|2012-09-26 06:30,26,631.3,632,630.15,630.2,119
20121201|2012-09-26 07:00,26,630.3,630.55,621.45,623.4,439
20121201|2012-09-26 07:30,26,622.5,625.85,621,624.1,389
20121201|2012-09-26 08:00,26,624.05,625.6,623.95,624.45,229
20121201|2012-09-26 08:30,26,624.85,624.85,617.45,621.5,432
20121201|2012-09-26 09:00,26,621.45,623,619.25,619.25,199
20121201|2012-09-26 09:30,26,619.5,621.2,617.5,617.55,189
20121201|2012-09-26 10:00,26,617.95,621.3,617.5,620.8,142
20121201|2012-09-26 10:30,26,620.75,622,620.5,622,98
20121201|2012-09-26 11:00,26,622,624.65,621.7,622.35,136
20121201|2012-09-26 11:30,26,622.5,628.65,619.65,626.9,308
20121201|2012-09-26 12:00,26,627.1,629,627.1,628.85,193
20121201|2012-09-26 12:30,26,628.85,630.3,626.5,627,85
20121201|2012-09-26 13:00,26,626.7,627.25,626.5,627.25,29
20121201|2012-09-26 13:30,26,627.45,628.8,627.35,627.35,26
20121201|2012-09-26 14:00,26,627.2,627.2,626.5,626.8,12
20121201|2012-09-26 14:30,26,626,627.15,626,627.15,9
20121201|2012-09-26 15:00,26,627.2,629.2,626.85,629.2,30
20121201|2012-09-26 15:30,26,629.75,629.75,629.75,629.75,1
20121201|2012-09-26 16:00,26,629.85,630,629.85,630,2
20121201|2012-09-26 17:00,27,629.7,634.7,629.1,634.5,55
20121201|2012-09-26 17:30,27,633.05,633.75,632.5,632.5,32
20121201|2012-09-26 18:00,27,633,633,630.2,630.2,4
20121201|2012-09-26 18:30,27,630.25,630.25,629.3,629.5,7
20121201|2012-09-26 19:00,27,628.55,630,626.3,630,17
20121201|2012-09-26 19:30,27,630,630,627.2,627.6,10
20121201|2012-09-26 20:00,27,628.4,630.35,628.4,630.35,6
20121201|2012-09-26 20:30,27,630.75,630.8,629.95,630.45,20
20121201|2012-09-26 21:00,27,630.8,631.95,630.35,630.9,26
20121201|2012-09-26 21:30,27,630.65,630.8,626.9,627.55,30
20121201|2012-09-26 22:00,27,627.35,627.7,626.9,627.4,37
20121201|2012-09-26 22:30,27,627.15,627.4,626.7,627.4,16
20121201|2012-09-26 23:00,27,627.4,627.4,626.8,626.8,17
20121201|2012-09-26 23:30,27,627,628,626.85,628,31
20121201|2012-09-27 00:00,27,628,630,626.85,630,17
20121201|2012-09-27 00:30,27,631.05,631.8,629.9,630.85,35
20121201|2012-09-27 01:00,27,630.9,631.1,630.6,631,43
20121201|2012-09-27 01:30,27,630.7,630.9,628.75,630.65,36
20121201|2012-09-27 02:00,27,630.35,631.95,630.3,631.95,25
20121201|2012-09-27 02:30,27,631.45,633.9,631.45,633.45,54
20121201|2012-09-27 03:00,27,633.25,633.55,631.45,631.45,20
20121201|2012-09-27 03:30,27,631.5,632,630.7,631.55,50
20121201|2012-09-27 04:00,27,631.65,633.2,631.35,631.35,39
20121201|2012-09-27 04:30,27,631.9,633.5,631.15,633.5,51
20121201|2012-09-27 05:00,27,633.3,634.1,633.3,633.3,23
20121201|2012-09-27 05:30,27,633.3,634.5,633.25,633.3,77
20121201|2012-09-27 06:00,27,632.95,634.65,631.95,634.4,87
20121201|2012-09-27 06:30,27,634.25,634.8,634.1,634.8,40
20121201|2012-09-27 07:00,27,635,637.95,634.35,635.85,172
20121201|2012-09-27 07:30,27,635.2,636.95,631.3,636.2,210
20121201|2012-09-27 08:00,27,636.3,636.55,635,636.55,119
20121201|2012-09-27 08:30,27,636.55,636.55,633.5,634.35,105
20121201|2012-09-27 09:00,27,634.6,635.55,631.8,633.4,229
20121201|2012-09-27 09:30,27,633.3,634.4,631.95,634,121
20121201|2012-09-27 10:00,27,634.05,634.65,630.95,631.9,62
20121201|2012-09-27 10:30,27,631.7,635.4,631.35,634.5,166
20121201|2012-09-27 11:00,27,634.45,636.95,634.2,636.25,77
20121201|2012-09-27 11:30,27,636.5,636.7,634.2,635.7,113
20121201|2012-09-27 12:00,27,635.6,635.6,631.55,633.45,95
20121201|2012-09-27 12:30,27,633.55,634.75,633.55,634.2,38
20121201|2012-09-27 13:00,27,634.6,634.6,633.75,633.75,15
20121201|2012-09-27 13:30,27,634.25,635.35,634.25,635,12
20121201|2012-09-27 14:00,27,634.6,635.6,634.6,635.6,28
20121201|2012-09-27 14:30,27,635.3,635.85,635.15,635.6,32
20121201|2012-09-27 15:00,27,635.6,635.6,634.85,635,20
20121201|2012-09-27 15:30,27,635,635,635,635,1
20121201|2012-09-27 16:00,27,635,635,634.7,634.7,12
20121201|2012-09-27 17:00,28,636,636,636,636,1
20121201|2012-09-27 17:30,28,636,636.25,636,636.25,8
20121201|2012-09-27 18:00,28,636.1,636.75,636.1,636.75,6
20121201|2012-09-27 18:30,28,636.5,637.1,636.5,637.1,48
20121201|2012-09-27 19:00,28,637.3,637.35,636.75,637.35,19
20121201|2012-09-27 19:30,28,637.35,637.65,636.85,637.1,56
20121201|2012-09-27 20:00,28,637.15,638,636.65,637.65,56
20121201|2012-09-27 20:30,28,637.25,637.5,636.5,637.15,35
20121201|2012-09-27 21:00,28,637,638.65,637,638.5,7
20121201|2012-09-27 21:30,28,638.6,638.6,638.05,638.05,4
20121201|2012-09-27 22:00,28,638.55,638.55,637.1,638.3,40
20121201|2012-09-27 22:30,28,638.2,638.3,637.15,638.1,25
20121201|2012-09-27 23:00,28,639,639.75,639,639.45,51
20121201|2012-09-27 23:30,28,639.5,640,639.15,639.3,39
20121201|2012-09-28 00:00,28,639.45,639.5,639.1,639.2,15
20121201|2012-09-28 00:30,28,639.05,639.05,638.3,638.45,30
20121201|2012-09-28 01:00,28,638.5,639.4,637.8,639.4,83
20121201|2012-09-28 01:30,28,638.2,639.75,638.2,639.75,76
20121201|2012-09-28 02:00,28,639.3,639.8,637.95,638.6,75
20121201|2012-09-28 02:30,28,638.6,639.7,638.6,639.2,11
20121201|2012-09-28 03:00,28,638.85,638.85,638.15,638.35,115
20121201|2012-09-28 03:30,28,638.4,640,638.35,640,57
20121201|2012-09-28 04:00,28,640,644.1,640,644,257
20121201|2012-09-28 04:30,28,642.55,642.7,640,641.45,71
20121201|2012-09-28 05:00,28,641.4,643,640.5,640.55,72
20121201|2012-09-28 05:30,28,640.95,642.75,639.2,639.5,90
20121201|2012-09-28 06:00,28,639.05,639.85,639,639.5,41
20121201|2012-09-28 06:30,28,639.5,641.9,639.25,641.3,70
20121201|2012-09-28 07:00,28,641.3,642.1,639.75,640.55,154
20121201|2012-09-28 07:30,28,640.45,641.95,636.85,641.7,209
20121201|2012-09-28 08:00,28,641.85,642.6,637,638.5,330
20121201|2012-09-28 08:30,28,639.1,639.5,637,639.2,158
20121201|2012-09-28 09:00,28,638.9,641.45,636.85,637.3,144
20121201|2012-09-28 09:30,28,637.05,639.5,636.8,638.35,90
20121201|2012-09-28 10:00,28,639.25,640.8,637.5,637.5,60
20121201|2012-09-28 10:30,28,638,638.65,637.3,637.35,28
20121201|2012-09-28 11:00,28,638.95,639.35,638.05,638.5,66
20121201|2012-09-28 11:30,28,639.35,642.35,638.1,641.5,461
20121201|2012-09-28 12:00,28,641.5,642.2,638.45,640.95,51
20121201|2012-09-28 12:30,28,640.4,641,638.65,638.75,55
20121201|2012-09-28 13:00,28,639.65,639.65,638.5,639.15,13
20121201|2012-09-28 13:30,28,638.35,638.5,637.5,637.5,21
20121201|2012-09-28 14:00,28,638.15,638.25,637.7,638.25,21
20121201|2012-09-28 14:30,28,638.25,638.5,637.15,637.8,21
20121201|2012-09-28 15:00,28,638.5,639,637,637,13
20121201|2012-09-28 15:30,28,636.75,637.5,636.7,637.5,12
20121201|2012-09-28 16:00,28,637.55,637.55,637.55,637.55,1
20121201|2012-09-30 17:00,1,636.7,636.95,630,634.5,40
20121201|2012-09-30 17:30,1,633.55,633.95,630.9,633.15,25
20121201|2012-09-30 18:00,1,633.95,634,631.55,632,14
20121201|2012-09-30 18:30,1,631.55,633.95,631.5,632.75,43
20121201|2012-09-30 19:00,1,632.75,632.75,632.4,632.4,10
20121201|2012-09-30 19:30,1,632.85,633.3,632.7,633.25,13
20121201|2012-09-30 20:00,1,633,633,630.4,630.75,17
20121201|2012-09-30 20:30,1,630.05,632.3,630.05,631.35,9
20121201|2012-09-30 21:00,1,632,632.1,630.05,631.8,9
20121201|2012-09-30 21:30,1,631.85,631.85,629.6,629.8,18
20121201|2012-09-30 22:00,1,629.65,629.65,625.8,626.75,61
20121201|2012-09-30 22:30,1,628.05,629,627.85,628.95,21
20121201|2012-09-30 23:00,1,628.9,628.95,628.05,628.85,13
20121201|2012-09-30 23:30,1,628.4,629.15,628,628.5,26
20121201|2012-10-01 00:00,1,629.15,629.55,627.85,629.4,43
20121201|2012-10-01 00:30,1,629.85,630.3,629,630.2,13
20121201|2012-10-01 01:00,1,630.2,630.45,629,630.45,20
20121201|2012-10-01 01:30,1,630.8,631.35,629.1,629.1,21
20121201|2012-10-01 02:00,1,629.05,632.5,629.05,632,54
20121201|2012-10-01 02:30,1,632,636.6,631.9,636.2,84
20121201|2012-10-01 03:00,1,636.3,636.3,635.3,635.9,14
20121201|2012-10-01 03:30,1,636.5,638.5,635.95,637.9,55
20121201|2012-10-01 04:00,1,638.6,639.05,637.95,638.05,56
20121201|2012-10-01 04:30,1,637.55,638.85,637.3,638.55,32
20121201|2012-10-01 05:00,1,638.8,638.8,638,638,11
20121201|2012-10-01 05:30,1,637.3,637.9,636.5,637.8,35
20121201|2012-10-01 06:00,1,638,638.45,634.95,636,98
20121201|2012-10-01 06:30,1,635.9,636.05,634.7,634.8,22
20121201|2012-10-01 07:00,1,635,638.85,635,638.85,84
20121201|2012-10-01 07:30,1,638.95,659.8,638.2,651.45,1593
20121201|2012-10-01 08:00,1,652.4,653.9,646.75,648.2,483
20121201|2012-10-01 08:30,1,647.9,651.55,646.55,650,134
20121201|2012-10-01 09:00,1,650.35,652,646.5,647,278
20121201|2012-10-01 09:30,1,647,647,641.5,646.05,344
20121201|2012-10-01 10:00,1,646.1,650.7,646.05,648,196
20121201|2012-10-01 10:30,1,648,648,644.35,645.3,140
20121201|2012-10-01 11:00,1,645.65,647.4,645.3,647.25,48
20121201|2012-10-01 11:30,1,648.05,648.4,645,645.5,210
20121201|2012-10-01 12:00,1,645.35,646,644.4,645.8,126
20121201|2012-10-01 12:30,1,645.4,645.4,643.55,643.55,59
20121201|2012-10-01 13:00,1,644.35,645.85,644.35,644.4,34
20121201|2012-10-01 13:30,1,644.5,645.15,644.5,644.9,13
20121201|2012-10-01 14:00,1,644.6,644.6,643.2,643.2,23
20121201|2012-10-01 14:30,1,643.15,643.7,642.6,642.65,23
20121201|2012-10-01 15:00,1,643.4,644.4,642.8,644.4,16
20121201|2012-10-01 15:30,1,644.7,645.15,644.7,645.15,7
20121201|2012-10-01 17:00,2,645.1,645.1,644.5,644.5,5
20121201|2012-10-01 18:00,2,643.45,643.45,643.45,643.45,1
20121201|2012-10-01 18:30,2,644.35,644.35,643.25,644.35,4
20121201|2012-10-01 19:00,2,643.25,646.45,643,646.1,27
20121201|2012-10-01 19:30,2,645.2,645.2,645.2,645.2,1
20121201|2012-10-01 20:30,2,643.9,643.9,643.9,643.9,1
20121201|2012-10-01 21:30,2,643.85,643.85,643.85,643.85,1
20121201|2012-10-01 22:00,2,644.45,644.5,644.45,644.5,5
20121201|2012-10-01 23:00,2,645.2,645.2,644.65,644.65,2
20121201|2012-10-01 23:30,2,644.2,644.2,643.7,644.1,6
20121201|2012-10-02 00:00,2,644.75,646,643.6,643.7,18
20121201|2012-10-02 00:30,2,644.1,644.8,644,644.75,17
20121201|2012-10-02 01:00,2,645.15,645.5,644.95,644.95,9
20121201|2012-10-02 01:30,2,644.6,645.2,643.2,644,44
20121201|2012-10-02 02:00,2,643.7,644.65,641.9,644.65,44
20121201|2012-10-02 02:30,2,644.6,646.25,644.6,645.6,39
20121201|2012-10-02 03:00,2,645.6,648,645.35,647.3,44
20121201|2012-10-02 03:30,2,647.3,648,645.9,647.7,39
20121201|2012-10-02 04:00,2,647.25,647.25,645.65,646.8,12
20121201|2012-10-02 04:30,2,646.55,647.7,646.5,647.6,24
20121201|2012-10-02 05:00,2,646.15,646.3,645.5,645.55,18
20121201|2012-10-02 05:30,2,646.05,647,646.05,646.8,16
20121201|2012-10-02 06:00,2,646.45,646.45,645.55,645.55,31
20121201|2012-10-02 06:30,2,645.7,647.8,645.65,647.8,26
20121201|2012-10-02 07:00,2,647.7,649,645.35,647.8,311
20121201|2012-10-02 07:30,2,647.8,648.65,645.25,646.9,127
20121201|2012-10-02 08:00,2,646.7,648.9,645.9,648.4,82
20121201|2012-10-02 08:30,2,648.4,648.6,647.1,647.5,203
20121201|2012-10-02 09:00,2,647.65,651.25,646.3,650.75,299
20121201|2012-10-02 09:30,2,651.3,653.6,650.95,652.3,217
20121201|2012-10-02 10:00,2,652.5,655.5,652.25,653.8,111
20121201|2012-10-02 10:30,2,654,656.35,652.25,653.75,204
20121201|2012-10-02 11:00,2,653.75,654.4,652.4,652.55,37
20121201|2012-10-02 11:30,2,652.6,654.7,652,653.75,79
20121201|2012-10-02 12:00,2,653.7,654,650.95,652.1,71
20121201|2012-10-02 12:30,2,652.15,652.2,649.55,650.45,106
20121201|2012-10-02 13:00,2,650.3,651.3,649.85,650.55,20
20121201|2012-10-02 13:30,2,650.9,651.8,650.9,651.2,14
20121201|2012-10-02 14:00,2,651.35,651.35,651.05,651.05,3
20121201|2012-10-02 14:30,2,651.6,652.7,651.6,652.65,12
20121201|2012-10-02 15:00,2,652.75,653.8,652.25,653.8,14
20121201|2012-10-02 16:00,2,652.6,652.6,652.15,652.2,14
20121201|2012-10-02 17:00,3,652,652,650.55,650.55,10
20121201|2012-10-02 17:30,3,652.2,652.2,652.2,652.2,2
20121201|2012-10-02 18:00,3,652.2,652.2,652.2,652.2,4
20121201|2012-10-02 18:30,3,652.2,652.55,650.8,651.5,9
20121201|2012-10-02 19:00,3,650.7,651.45,650.65,651.1,8
20121201|2012-10-02 19:30,3,650.9,651.4,649.3,650.05,13
20121201|2012-10-02 20:00,3,650.35,650.35,649.45,649.45,3
20121201|2012-10-02 20:30,3,649.7,650,649.35,649.35,11
20121201|2012-10-02 21:00,3,649.85,649.85,649.8,649.8,2
20121201|2012-10-02 21:30,3,649.05,649.3,648.55,648.6,12
20121201|2012-10-02 22:00,3,648,648,647.8,648,7
20121201|2012-10-02 22:30,3,648,648,648,648,4
20121201|2012-10-02 23:00,3,649,649.1,648.75,648.75,3
20121201|2012-10-02 23:30,3,649.3,649.45,648.95,648.95,6
20121201|2012-10-03 00:00,3,649.65,649.75,649.55,649.55,4
20121201|2012-10-03 00:30,3,649.55,649.55,649.3,649.3,3
20121201|2012-10-03 01:00,3,649.85,649.85,648,648.05,14
20121201|2012-10-03 01:30,3,649.25,650.6,649.25,649.25,51
20121201|2012-10-03 02:00,3,649.2,649.2,647.5,648.65,41
20121201|2012-10-03 02:30,3,649,650,648.65,648.65,13
20121201|2012-10-03 03:00,3,649.2,651.5,648,648.3,51
20121201|2012-10-03 03:30,3,649.45,649.45,648,648,21
20121201|2012-10-03 04:00,3,649,649.6,647.45,649.45,32
20121201|2012-10-03 04:30,3,649.4,651.4,649.4,651.35,74
20121201|2012-10-03 05:00,3,651.25,652,651.2,651.45,44
20121201|2012-10-03 05:30,3,651.9,653,651,651,55
20121201|2012-10-03 06:00,3,650.4,652.25,649.6,651.75,54
20121201|2012-10-03 06:30,3,651.95,652,651,651.25,32
20121201|2012-10-03 07:00,3,651.8,654.2,651.25,653.85,64
20121201|2012-10-03 07:30,3,653.5,653.5,650.3,651.75,156
20121201|2012-10-03 08:00,3,652.15,654.5,651.5,653.7,166
20121201|2012-10-03 08:30,3,653.3,653.3,651.4,652.5,65
20121201|2012-10-03 09:00,3,652.85,655.7,651.55,653.45,154
20121201|2012-10-03 09:30,3,653.6,654.45,652.75,654.45,61
20121201|2012-10-03 10:00,3,654.5,655.3,653.75,653.75,88
20121201|2012-10-03 10:30,3,654.05,656,653.5,654.25,94
20121201|2012-10-03 11:00,3,654.15,654.15,653.5,654.15,27
20121201|2012-10-03 11:30,3,654.2,658.6,654.2,658.35,158
20121201|2012-10-03 12:00,3,658.15,658.75,655,656.4,85
20121201|2012-10-03 12:30,3,656.45,656.55,655.55,655.65,22
20121201|2012-10-03 13:00,3,655.7,656.1,654.15,655,39
20121201|2012-10-03 13:30,3,654.35,654.8,653.65,653.65,11
20121201|2012-10-03 14:00,3,653.8,654.35,652.15,653.65,47
20121201|2012-10-03 14:30,3,653.65,654.15,653.45,653.45,11
20121201|2012-10-03 15:00,3,654.7,654.7,652.6,652.6,8
20121201|2012-10-03 15:30,3,652.6,653.35,652.6,652.6,6
20121201|2012-10-03 16:00,3,653,653,653,653,1
20121201|2012-10-03 17:00,4,655.55,655.95,654.65,655.95,9
20121201|2012-10-03 18:00,4,656.85,656.9,655.8,655.8,4
20121201|2012-10-03 18:30,4,656.55,656.9,655.55,655.55,11
20121201|2012-10-03 19:00,4,656.25,656.35,654.45,654.45,9
20121201|2012-10-03 19:30,4,655,655,655,655,5
20121201|2012-10-03 20:00,4,655,655,655,655,2
20121201|2012-10-03 20:30,4,654.95,655,654.1,654.2,7
20121201|2012-10-03 21:00,4,654.35,655,654.35,654.65,4
20121201|2012-10-03 21:30,4,654.95,657.4,654.95,656.45,75
20121201|2012-10-03 22:00,4,656.5,657.3,655.7,656.65,16
20121201|2012-10-03 22:30,4,657.45,657.5,656.15,656.15,9
20121201|2012-10-03 23:00,4,657,657.8,657,657.8,3
20121201|2012-10-03 23:30,4,657.9,658.8,657.9,658.8,34
20121201|2012-10-04 00:00,4,658.5,658.75,656.9,656.9,8
20121201|2012-10-04 00:30,4,658.15,658.15,656.25,656.25,19
20121201|2012-10-04 01:00,4,656.9,658.2,656.9,658.2,6
20121201|2012-10-04 01:30,4,658.45,660.75,658.2,659.65,136
20121201|2012-10-04 02:00,4,660.25,662,660.25,660.85,104
20121201|2012-10-04 02:30,4,661,663.9,660.8,663.2,120
20121201|2012-10-04 03:00,4,663.45,663.45,660.5,661.9,41
20121201|2012-10-04 03:30,4,661.75,663,661.75,662.65,66
20121201|2012-10-04 04:00,4,662.2,662.65,662.05,662.45,15
20121201|2012-10-04 04:30,4,662.95,664.55,662.9,664.55,60
20121201|2012-10-04 05:00,4,664.2,665.3,664,665.3,22
20121201|2012-10-04 05:30,4,665.5,665.5,664,664,39
20121201|2012-10-04 06:00,4,665.05,665.05,664,664.3,23
20121201|2012-10-04 06:30,4,664.2,665.5,663.85,664,72
20121201|2012-10-04 07:00,4,663.65,667.1,663.65,665.95,123
20121201|2012-10-04 07:30,4,665.95,667.1,661.55,663.2,311
20121201|2012-10-04 08:00,4,662.4,664.65,661.2,664.3,254
20121201|2012-10-04 08:30,4,664.25,667.7,663.65,665.1,233
20121201|2012-10-04 09:00,4,665.25,667.8,663.8,667.8,291
20121201|2012-10-04 09:30,4,667.9,673.7,667.9,673.45,657
20121201|2012-10-04 10:00,4,673.6,674,671.1,671.6,441
20121201|2012-10-04 10:30,4,671.9,672.05,669.6,671,357
20121201|2012-10-04 11:00,4,670.55,673.8,670.55,673.7,209
20121201|2012-10-04 11:30,4,673.15,675,673.05,674.95,185
20121201|2012-10-04 12:00,4,674.95,677.05,674,676.3,150
20121201|2012-10-04 12:30,4,675.8,675.8,674.8,674.85,25
20121201|2012-10-04 13:00,4,674.25,674.6,672.85,673,69
20121201|2012-10-04 13:30,4,673.5,674.55,673,674.5,13
20121201|2012-10-04 14:00,4,674.45,675.05,674.2,674.85,32
20121201|2012-10-04 14:30,4,674.4,674.95,673.45,674.95,18
20121201|2012-10-04 15:00,4,675.1,675.25,673.5,673.65,7
20121201|2012-10-04 15:30,4,672.75,672.75,672.75,672.75,2
20121201|2012-10-04 16:00,4,672.25,672.25,672,672,6
20121201|2012-10-04 17:00,5,672.15,672.75,672.15,672.75,3
20121201|2012-10-04 17:30,5,672.45,672.45,671,671,43
20121201|2012-10-04 18:00,5,671,671.05,665,665,98
20121201|2012-10-04 18:30,5,665.2,670.75,665.2,670.55,88
20121201|2012-10-04 19:00,5,670.75,671.65,669.7,670.5,20
20121201|2012-10-04 19:30,5,670,670.3,669.35,669.6,23
20121201|2012-10-04 20:00,5,670.65,670.65,670.15,670.3,13
20121201|2012-10-04 20:30,5,671.9,672.85,671.9,672.85,29
20121201|2012-10-04 21:00,5,672.2,672.6,672.15,672.2,4
20121201|2012-10-04 21:30,5,672.55,672.6,672.55,672.6,5
20121201|2012-10-04 22:00,5,672.35,672.8,672.05,672.05,9
20121201|2012-10-04 22:30,5,671.8,672.1,670.6,672,19
20121201|2012-10-04 23:30,5,670.5,672,670.5,671.7,13
20121201|2012-10-05 00:00,5,671.4,671.4,670.5,670.5,7
20121201|2012-10-05 00:30,5,669.9,670.45,666.2,668.3,80
20121201|2012-10-05 01:00,5,668.25,669.2,667.05,667.05,23
20121201|2012-10-05 01:30,5,666.8,666.85,665.6,666.05,28
20121201|2012-10-05 02:00,5,666.1,670.65,666,669.25,180
20121201|2012-10-05 02:30,5,669.4,673.55,669.25,671.2,137
20121201|2012-10-05 03:00,5,671.15,672,668.3,669.1,76
20121201|2012-10-05 03:30,5,669.05,670.2,666.8,669.5,76
20121201|2012-10-05 04:00,5,669.65,670.55,669,669.7,49
20121201|2012-10-05 04:30,5,669.85,669.85,667.85,667.95,80
20121201|2012-10-05 05:00,5,668.65,669.3,668,669.3,19
20121201|2012-10-05 05:30,5,669.6,669.8,668.05,668.25,43
20121201|2012-10-05 06:00,5,668.55,668.95,667.7,668.4,79
20121201|2012-10-05 06:30,5,667.95,668.3,667.55,667.65,37
20121201|2012-10-05 07:00,5,668,668,665.5,667.45,103
20121201|2012-10-05 07:30,5,667.85,668.75,662.7,667.25,274
20121201|2012-10-05 08:00,5,667.15,669.05,663.05,667.3,273
20121201|2012-10-05 08:30,5,667.5,669.05,665.15,667.65,175
20121201|2012-10-05 09:00,5,667.25,668.5,665.65,668.5,119
20121201|2012-10-05 09:30,5,668.65,669.2,666.3,666.85,83
20121201|2012-10-05 10:00,5,666.35,668.15,665.65,666.2,49
20121201|2012-10-05 10:30,5,665.75,666.3,663.25,663.25,149
20121201|2012-10-05 11:00,5,663.6,664.1,661.65,663,62
20121201|2012-10-05 11:30,5,662.75,664.45,662.6,662.6,95
20121201|2012-10-05 12:00,5,662.6,663.55,661.4,662,81
20121201|2012-10-05 12:30,5,661.4,663.1,660.45,663.1,71
20121201|2012-10-05 13:00,5,663.2,663.2,661.75,661.75,8
20121201|2012-10-05 13:30,5,661.95,662,660.6,660.6,17
20121201|2012-10-05 14:00,5,660.55,660.55,658.55,659.9,89
20121201|2012-10-05 14:30,5,659.9,660.6,658.9,660.05,16
20121201|2012-10-05 15:00,5,660,661.5,660,661.5,20
20121201|2012-10-05 15:30,5,661.8,661.9,660.65,660.65,8
20121201|2012-10-05 16:00,5,661,662.05,661,662.05,6
20121201|2012-10-07 17:00,8,662.95,662.95,646.1,652.1,106
20121201|2012-10-07 17:30,8,653.3,655,653.3,654.65,19
20121201|2012-10-07 18:00,8,654.35,654.35,653.2,653.9,6
20121201|2012-10-07 18:30,8,654.8,658.7,654.8,658.7,67
20121201|2012-10-07 19:00,8,657.05,657.05,655.5,656.65,15
20121201|2012-10-07 19:30,8,656.65,658.2,656.6,656.95,35
20121201|2012-10-07 20:00,8,654.9,655.55,654.1,654.1,18
20121201|2012-10-07 20:30,8,654,656.35,654,654,50
20121201|2012-10-07 21:00,8,654,654,649.7,652.65,90
20121201|2012-10-07 21:30,8,651.55,653.5,651.5,653.2,9
20121201|2012-10-07 22:00,8,653.35,653.45,652.8,653.45,6
20121201|2012-10-07 22:30,8,653.85,654,653.55,653.55,15
20121201|2012-10-07 23:00,8,653.5,654.4,653.5,654.4,22
20121201|2012-10-07 23:30,8,653.3,653.3,653.05,653.05,4
20121201|2012-10-08 00:00,8,652.6,652.6,652.25,652.25,7
20121201|2012-10-08 00:30,8,652.25,652.5,650.15,650.7,21
20121201|2012-10-08 01:00,8,650.4,650.75,648.8,650.75,35
20121201|2012-10-08 01:30,8,650.1,653.85,650.1,652.55,51
20121201|2012-10-08 02:00,8,653.05,653.05,648.9,650,93
20121201|2012-10-08 02:30,8,650,653.35,650,653.35,137
20121201|2012-10-08 03:00,8,653.3,653.3,650.55,652.3,65
20121201|2012-10-08 03:30,8,651.95,652.9,651.65,652.9,23
20121201|2012-10-08 04:00,8,652.2,653.9,652.05,652.7,33
20121201|2012-10-08 04:30,8,652.75,653.35,651.55,651.55,49
20121201|2012-10-08 05:00,8,651.6,653.2,651.55,651.6,37
20121201|2012-10-08 05:30,8,651.55,653,651.55,652.6,24
20121201|2012-10-08 06:00,8,652.9,653.15,651.55,651.55,16
20121201|2012-10-08 06:30,8,651.45,651.7,649.65,651.2,35
20121201|2012-10-08 07:00,8,651.2,651.6,650.4,651.4,34
20121201|2012-10-08 07:30,8,651.45,652.15,649.35,650.35,74
20121201|2012-10-08 08:00,8,650.3,654.8,650.3,654.75,174
20121201|2012-10-08 08:30,8,654.45,656.35,654.3,656.35,84
20121201|2012-10-08 09:00,8,655.75,655.75,653.2,653.2,64
20121201|2012-10-08 09:30,8,653.05,657,653,656.5,149
20121201|2012-10-08 10:00,8,657.05,657.05,655.2,656.05,81
20121201|2012-10-08 10:30,8,656.2,656.95,655.9,656.2,73
20121201|2012-10-08 11:00,8,655.85,656.6,655.5,656.2,25
20121201|2012-10-08 11:30,8,656.5,657.3,656.5,656.5,89
20121201|2012-10-08 12:00,8,656.8,657.75,654.9,656,64
20121201|2012-10-08 12:30,8,657.1,658,657,657.8,37
20121201|2012-10-08 13:00,8,657.15,657.15,656.75,656.9,10
20121201|2012-10-08 13:30,8,657.1,657.4,657.05,657.05,9
20121201|2012-10-08 14:00,8,657.3,658.9,657.3,658.65,38
20121201|2012-10-08 14:30,8,658.75,659.05,658.15,658.4,13
20121201|2012-10-08 15:00,8,658.1,658.85,658.05,658.05,5
20121201|2012-10-08 16:00,8,659.2,659.2,658.55,658.55,3
20121201|2012-10-08 17:00,9,656.95,656.95,656.95,656.95,1
20121201|2012-10-08 18:30,9,657.85,658.3,657.35,658.3,6
20121201|2012-10-08 19:00,9,657.85,659.7,657.85,659.6,28
20121201|2012-10-08 19:30,9,658.8,658.8,657.85,658.4,6
20121201|2012-10-08 20:00,9,659.2,660.8,659.2,660.8,34
20121201|2012-10-08 20:30,9,660.55,660.7,660.55,660.7,2
20121201|2012-10-08 21:00,9,660.9,663,660.9,662.9,38
20121201|2012-10-08 21:30,9,663.4,663.7,662.8,662.8,12
20121201|2012-10-08 22:00,9,662.8,665,662.8,664.55,66
20121201|2012-10-08 22:30,9,664.95,666.35,664.9,666.35,30
20121201|2012-10-08 23:00,9,666.1,666.3,664.35,664.4,17
20121201|2012-10-08 23:30,9,664.6,665,664.35,665,7
20121201|2012-10-09 00:00,9,664.95,664.95,663.35,663.35,5
20121201|2012-10-09 00:30,9,663.95,664.3,663.7,664.3,7
20121201|2012-10-09 01:00,9,664,664.25,661.75,662.7,71
20121201|2012-10-09 01:30,9,662.7,663.05,661.5,662,47
20121201|2012-10-09 02:00,9,662.2,662.2,661,661.75,52
20121201|2012-10-09 02:30,9,661,661,658.15,659.55,57
20121201|2012-10-09 03:00,9,659.8,662.95,659.8,661.75,68
20121201|2012-10-09 03:30,9,660.55,661.4,660.45,660.7,21
20121201|2012-10-09 04:00,9,660.9,660.9,658.2,658.2,27
20121201|2012-10-09 04:30,9,658.35,661.05,658.3,661.05,12
20121201|2012-10-09 05:00,9,660.45,660.95,658.9,659.75,20
20121201|2012-10-09 05:30,9,659.45,659.45,658.9,659.1,17
20121201|2012-10-09 06:00,9,658.7,661.5,658.7,661,13
20121201|2012-10-09 06:30,9,660.95,662.4,660.9,661.5,93
20121201|2012-10-09 07:00,9,661.35,662.4,660.7,662.25,51
20121201|2012-10-09 07:30,9,661.35,663.05,659.7,659.7,106
20121201|2012-10-09 08:00,9,659.6,661.7,659.6,660.45,84
20121201|2012-10-09 08:30,9,660.1,661.35,659,660.3,38
20121201|2012-10-09 09:00,9,661.15,662.6,660.6,662.4,46
20121201|2012-10-09 09:30,9,662.75,663.1,659.5,660.1,175
20121201|2012-10-09 10:00,9,660,660.4,654.1,655.75,277
20121201|2012-10-09 10:30,9,655.8,658.35,655,658.15,87
20121201|2012-10-09 11:00,9,658.55,660.3,657.75,658.5,80
20121201|2012-10-09 11:30,9,659.2,661,657.3,657.6,155
20121201|2012-10-09 12:00,9,657.05,658.05,655.1,657.6,120
20121201|2012-10-09 12:30,9,658.2,658.6,657.25,657.65,27
20121201|2012-10-09 13:00,9,657.9,658.8,657.8,658.6,8
20121201|2012-10-09 13:30,9,658,658.25,657.5,658.25,11
20121201|2012-10-09 14:00,9,657.95,658.4,657.5,657.5,11
20121201|2012-10-09 14:30,9,657.35,657.6,656.95,657.35,21
20121201|2012-10-09 15:00,9,657.75,657.9,656.95,656.95,8
20121201|2012-10-09 16:00,9,657.35,657.35,657.35,657.35,1
20121201|2012-10-09 17:00,10,658.2,658.2,656.35,657.8,5
20121201|2012-10-09 17:30,10,655.5,655.5,655.5,655.5,2
20121201|2012-10-09 18:30,10,657.2,657.2,654.8,655.45,9
20121201|2012-10-09 19:00,10,655.45,656.9,654.6,656.4,25
20121201|2012-10-09 19:30,10,656,656.4,655.6,656.35,14
20121201|2012-10-09 20:00,10,655.6,656.55,655.55,656.55,18
20121201|2012-10-09 20:30,10,656,657.5,656,657.5,3
20121201|2012-10-09 21:00,10,655.1,655.1,655,655,2
20121201|2012-10-09 21:30,10,654,655.2,653.8,655.2,9
20121201|2012-10-09 22:00,10,654.8,654.8,654.55,654.7,7
20121201|2012-10-09 22:30,10,654.65,656,654.65,656,32
20121201|2012-10-09 23:00,10,655,655,655,655,2
20121201|2012-10-09 23:30,10,654.4,654.4,654.4,654.4,1
20121201|2012-10-10 00:00,10,654.9,655,654.9,654.9,7
20121201|2012-10-10 00:30,10,655.25,655.55,653.85,653.85,13
20121201|2012-10-10 01:00,10,653.55,654.8,652.45,652.45,27
20121201|2012-10-10 01:30,10,652.3,654.95,652.3,654.9,17
20121201|2012-10-10 02:00,10,654.85,656.9,654.8,656.9,34
20121201|2012-10-10 02:30,10,656.05,656.05,653.55,653.75,93
20121201|2012-10-10 03:00,10,653.7,655.05,653.3,655.05,23
20121201|2012-10-10 03:30,10,655.05,657.15,654.2,657.1,70
20121201|2012-10-10 04:00,10,656.6,656.6,655.65,656,11
20121201|2012-10-10 04:30,10,655.1,655.1,648.45,649.85,253
20121201|2012-10-10 05:00,10,648.7,650.75,648.7,650.75,55
20121201|2012-10-10 05:30,10,650.7,651.3,649.9,650.25,36
20121201|2012-10-10 06:00,10,649.95,651.85,649.75,651.85,27
20121201|2012-10-10 06:30,10,652,653,650.9,653,156
20121201|2012-10-10 07:00,10,653.15,654.4,651.5,653.1,93
20121201|2012-10-10 07:30,10,652.3,652.85,647.4,650.15,234
20121201|2012-10-10 08:00,10,650.6,651.85,650.15,650.25,101
20121201|2012-10-10 08:30,10,650.9,651.5,647.95,650.25,136
20121201|2012-10-10 09:00,10,650.05,654.45,650.05,654.45,155
20121201|2012-10-10 09:30,10,654.55,655.95,652.5,654.55,71
20121201|2012-10-10 10:00,10,653.45,655,652.45,653.8,41
20121201|2012-10-10 10:30,10,653.95,654.05,649.8,652.25,82
20121201|2012-10-10 11:00,10,652.6,653.5,652,653.5,74
20121201|2012-10-10 11:30,10,653.3,653.5,649.2,649.3,167
20121201|2012-10-10 12:00,10,649.85,652.75,649.85,651.15,47
20121201|2012-10-10 12:30,10,651.25,652.7,650.9,651.25,26
20121201|2012-10-10 13:00,10,652.25,653.5,652.2,652.5,16
20121201|2012-10-10 13:30,10,651.6,652.35,651.55,651.9,7
20121201|2012-10-10 14:00,10,652.25,652.7,651.45,652.7,16
20121201|2012-10-10 14:30,10,652.45,652.45,650.55,650.55,17
20121201|2012-10-10 15:00,10,650.4,650.4,649.45,649.45,7
20121201|2012-10-10 15:30,10,649.95,649.95,649.2,649.2,3
20121201|2012-10-10 16:00,10,649.7,650,649.7,650,2
20121201|2012-10-10 17:00,11,650,650,650,650,1
20121201|2012-10-10 17:30,11,648.3,648.3,648.3,648.3,1
20121201|2012-10-10 18:00,11,648.85,648.85,648,648,6
20121201|2012-10-10 18:30,11,648.5,648.5,648.5,648.5,3
20121201|2012-10-10 19:00,11,649.1,649.1,646.5,648.2,88
20121201|2012-10-10 19:30,11,648.45,649.6,648.25,648.3,36
20121201|2012-10-10 20:00,11,648.2,648.65,648.2,648.55,9
20121201|2012-10-10 20:30,11,647.6,648.25,647.6,648.25,6
20121201|2012-10-10 21:00,11,649,652.65,649,652,37
20121201|2012-10-10 21:30,11,652.05,652.05,651.2,651.2,3
20121201|2012-10-10 22:00,11,652,654.35,652,654.35,22
20121201|2012-10-10 23:00,11,653.6,653.6,653.6,653.6,1
20121201|2012-10-10 23:30,11,654.85,655.65,654.5,654.5,6
20121201|2012-10-11 00:00,11,654.85,654.85,654.2,654.5,10
20121201|2012-10-11 00:30,11,654.5,654.6,653.85,653.85,8
20121201|2012-10-11 01:00,11,653.85,653.85,652.55,653.2,20
20121201|2012-10-11 01:30,11,653.65,653.95,651.8,652.75,28
20121201|2012-10-11 02:00,11,652.7,655.05,652.7,655.05,33
20121201|2012-10-11 02:30,11,655,656.2,655,655.5,21
20121201|2012-10-11 03:00,11,655.9,655.9,653.85,653.85,62
20121201|2012-10-11 03:30,11,654.05,654.2,652.15,653,48
20121201|2012-10-11 04:00,11,653,653.5,653,653,16
20121201|2012-10-11 04:30,11,653.5,654.9,653,654.9,37
20121201|2012-10-11 05:00,11,654.95,655.15,654.4,655.15,20
20121201|2012-10-11 05:30,11,655.45,657,655.05,655.05,107
20121201|2012-10-11 06:00,11,655.55,656.75,653.95,654.5,47
20121201|2012-10-11 06:30,11,654.5,654.5,650.55,652.25,271
20121201|2012-10-11 07:00,11,652.55,656.1,652.55,655,56
20121201|2012-10-11 07:30,11,655.2,655.2,646,650.05,885
20121201|2012-10-11 08:00,11,650.05,651.9,649.3,650.25,179
20121201|2012-10-11 08:30,11,650.5,651,647.05,650.05,112
20121201|2012-10-11 09:00,11,650.7,652.75,650.45,652.5,179
20121201|2012-10-11 09:30,11,652.65,655.35,652.4,654.9,167
20121201|2012-10-11 10:00,11,654.6,654.75,652.4,652.4,84
20121201|2012-10-11 10:30,11,652.4,652.8,650.4,651.35,142
20121201|2012-10-11 11:00,11,651.85,653.15,651.75,652.35,57
20121201|2012-10-11 11:30,11,652.3,653.45,650.4,651.65,128
20121201|2012-10-11 12:00,11,651.55,652.8,651.2,651.25,32
20121201|2012-10-11 12:30,11,651.3,651.4,650.35,650.55,18
20121201|2012-10-11 13:00,11,650.25,651.45,650.2,651.45,9
20121201|2012-10-11 13:30,11,651.8,652.25,651.15,652.25,27
20121201|2012-10-11 14:00,11,652.1,652.1,650.55,650.95,33
20121201|2012-10-11 14:30,11,650.7,651.7,650.2,651.7,7
20121201|2012-10-11 15:00,11,650.75,651.7,650.6,650.6,5
20121201|2012-10-11 15:30,11,650.95,650.95,650.95,650.95,3
20121201|2012-10-11 17:00,12,650.1,652.65,650.1,652.65,13
20121201|2012-10-11 17:30,12,651.75,651.75,651.25,651.25,3
20121201|2012-10-11 18:30,12,652.15,652.2,651.75,652.2,6
20121201|2012-10-11 19:00,12,652.7,653.1,651.95,651.95,10
20121201|2012-10-11 19:30,12,651.3,651.55,651.25,651.55,7
20121201|2012-10-11 20:00,12,651.3,652.3,651.3,651.7,4
20121201|2012-10-11 20:30,12,652.95,653.45,652.95,653.1,3
20121201|2012-10-11 21:00,12,653.4,653.4,653.4,653.4,3
20121201|2012-10-11 22:00,12,651.8,651.8,651.2,651.5,14
20121201|2012-10-11 22:30,12,651.2,651.4,651.2,651.4,2
20121201|2012-10-11 23:00,12,650.8,650.8,650.8,650.8,4
20121201|2012-10-11 23:30,12,650.85,651.2,650.55,650.55,5
20121201|2012-10-12 00:00,12,651.15,652.4,651.15,652.4,5
20121201|2012-10-12 00:30,12,652.1,652.2,650.3,650.3,16
20121201|2012-10-12 01:00,12,651.35,652.1,650.8,650.8,15
20121201|2012-10-12 01:30,12,652,652.05,652,652.05,2
20121201|2012-10-12 02:00,12,652,652.6,649.3,652.6,38
20121201|2012-10-12 02:30,12,652,653.3,650.15,652.95,58
20121201|2012-10-12 03:00,12,652.95,652.95,648.75,649,56
20121201|2012-10-12 03:30,12,649.65,650.25,649,649.65,49
20121201|2012-10-12 04:00,12,649.45,649.5,646.2,647.7,88
20121201|2012-10-12 04:30,12,647.55,648.55,646.85,648.25,59
20121201|2012-10-12 05:00,12,647.2,648.15,647,648.15,31
20121201|2012-10-12 05:30,12,648.1,648.5,647.8,648.4,51
20121201|2012-10-12 06:00,12,648.35,649.4,647.8,649.3,42
20121201|2012-10-12 06:30,12,649.85,650.25,648.7,649.95,28
20121201|2012-10-12 07:00,12,649.9,650.4,648.3,648.8,106
20121201|2012-10-12 07:30,12,649.05,651,648.05,649.95,75
20121201|2012-10-12 08:00,12,650,651.05,645,646.45,245
20121201|2012-10-12 08:30,12,646.1,648.5,645.6,648.5,109
20121201|2012-10-12 09:00,12,648.7,649.4,642,643.2,430
20121201|2012-10-12 09:30,12,643.15,644.65,642.75,643.95,213
20121201|2012-10-12 10:00,12,644.05,644.7,642.3,643.25,135
20121201|2012-10-12 10:30,12,643.25,643.25,636.35,638.9,563
20121201|2012-10-12 11:00,12,638.75,641.1,638.05,639.05,174
20121201|2012-10-12 11:30,12,639.5,641.05,637,639.35,189
20121201|2012-10-12 12:00,12,639.35,639.45,637,637.7,95
20121201|2012-10-12 12:30,12,637.55,637.65,635.25,636.6,89
20121201|2012-10-12 13:00,12,636.6,637.4,635.6,635.6,35
20121201|2012-10-12 13:30,12,636.7,636.7,635,636.6,10
20121201|2012-10-12 14:00,12,637.5,637.75,636.6,636.6,12
20121201|2012-10-12 14:30,12,636.7,637.55,636.65,637.55,12
20121201|2012-10-12 15:00,12,636.45,636.45,633.5,633.85,79
20121201|2012-10-12 15:30,12,634.5,634.5,633.85,633.85,4
20121201|2012-10-12 16:00,12,633.5,634.7,633.35,634.7,10
20121201|2012-10-14 17:00,15,633.55,633.55,631.05,631.05,36
20121201|2012-10-14 17:30,15,631.05,631.6,630,630.5,41
20121201|2012-10-14 18:00,15,631.05,633,631,633,8
20121201|2012-10-14 18:30,15,631.65,632.05,630,631,31
20121201|2012-10-14 19:00,15,631.15,635.05,631.15,633.4,61
20121201|2012-10-14 19:30,15,633.25,634.55,633.25,633.5,10
20121201|2012-10-14 20:00,15,633.45,635.4,633.4,635.4,47
20121201|2012-10-14 20:30,15,635.5,635.8,635,635.8,7
20121201|2012-10-14 21:00,15,635.25,635.45,635,635,17
20121201|2012-10-14 21:30,15,635,636.3,635,635,29
20121201|2012-10-14 22:00,15,635.7,635.95,635,635.95,8
20121201|2012-10-14 22:30,15,636,636.25,635.15,636.25,12
20121201|2012-10-14 23:00,15,636.45,636.5,636,636,7
20121201|2012-10-14 23:30,15,636.2,636.2,636.1,636.1,3
20121201|2012-10-15 00:00,15,635.85,636.75,635.8,636.5,15
20121201|2012-10-15 00:30,15,636.65,637.25,636.25,637.05,20
20121201|2012-10-15 01:00,15,636.6,636.9,634.8,634.9,52
20121201|2012-10-15 01:30,15,634.8,638,633.8,636.35,53
20121201|2012-10-15 02:00,15,636.2,638.8,635.7,637.7,92
20121201|2012-10-15 02:30,15,637.95,639.3,637,637,113
20121201|2012-10-15 03:00,15,636.8,638.7,635.65,637.95,67
20121201|2012-10-15 03:30,15,638.3,639.6,637.55,639.55,59
20121201|2012-10-15 04:00,15,639.65,639.7,638,638,67
20121201|2012-10-15 04:30,15,638.05,638.7,638.05,638.1,56
20121201|2012-10-15 05:00,15,638.5,638.7,638.15,638.25,21
20121201|2012-10-15 05:30,15,637.9,638.7,637.7,638.7,53
20121201|2012-10-15 06:00,15,638.7,640.55,638.25,639.6,95
20121201|2012-10-15 06:30,15,639.5,643.05,639.5,642.1,153
20121201|2012-10-15 07:00,15,641.95,643.1,637.5,637.95,180
20121201|2012-10-15 07:30,15,637.4,640,637.35,638.05,166
20121201|2012-10-15 08:00,15,638.35,638.9,636,637.1,199
20121201|2012-10-15 08:30,15,636.35,637.7,631.2,634.25,303
20121201|2012-10-15 09:00,15,634,634.85,624,625.65,453
20121201|2012-10-15 09:30,15,625.7,630.05,625.7,629.05,263
20121201|2012-10-15 10:00,15,629.4,631.4,628,628.85,149
20121201|2012-10-15 10:30,15,628.95,631.65,628.05,628.5,189
20121201|2012-10-15 11:00,15,628.5,630.5,628.5,630.05,109
20121201|2012-10-15 11:30,15,630.7,635.25,630.7,632.5,176
20121201|2012-10-15 12:00,15,632.95,633.1,631.05,631.95,80
20121201|2012-10-15 12:30,15,632.15,632.25,631.4,631.7,62
20121201|2012-10-15 13:00,15,631.7,633,631.5,632,24
20121201|2012-10-15 13:30,15,631.2,631.7,630.6,631.65,11
20121201|2012-10-15 14:00,15,631.7,632.1,631.2,631.8,9
20121201|2012-10-15 14:30,15,631.75,633.65,631.55,633.6,29
20121201|2012-10-15 15:00,15,634.1,634.15,632.6,633.4,17
20121201|2012-10-15 16:00,15,635.1,635.1,632.95,632.95,4
20121201|2012-10-15 17:00,16,632.4,632.6,632.4,632.6,3
20121201|2012-10-15 17:30,16,633,634.35,631.95,631.95,3
20121201|2012-10-15 18:30,16,632.45,634.6,632.45,634,10
20121201|2012-10-15 19:00,16,634.45,635.2,634.45,634.9,10
20121201|2012-10-15 19:30,16,632.65,634.05,632.65,633.2,14
20121201|2012-10-15 20:00,16,634.65,634.65,634,634,9
20121201|2012-10-15 20:30,16,633.75,633.75,633.75,633.75,10
20121201|2012-10-15 21:00,16,634.15,635.65,634.15,635.45,13
20121201|2012-10-15 21:30,16,634.9,634.9,633.5,633.7,19
20121201|2012-10-15 22:00,16,634.5,635.15,634.2,634.5,11
20121201|2012-10-15 22:30,16,635,635.2,635,635.2,4
20121201|2012-10-15 23:00,16,636.4,636.9,635.4,635.4,6
20121201|2012-10-15 23:30,16,634.95,634.95,634.95,634.95,1
20121201|2012-10-16 00:00,16,635.6,635.6,635.6,635.6,2
20121201|2012-10-16 00:30,16,636.05,636.95,636.05,636.9,14
20121201|2012-10-16 01:00,16,637,638.05,637,637.5,18
20121201|2012-10-16 01:30,16,637.45,638.2,636.55,638.1,40
20121201|2012-10-16 02:00,16,638.3,640.7,638.05,639.8,111
20121201|2012-10-16 02:30,16,640,640,638.25,638.25,44
20121201|2012-10-16 03:00,16,638.45,639.9,638.4,639,53
20121201|2012-10-16 03:30,16,638.7,638.95,637.25,637.4,14
20121201|2012-10-16 04:00,16,637.95,638.6,633.95,633.95,135
20121201|2012-10-16 04:30,16,634.85,639.8,634.35,639.5,104
20121201|2012-10-16 05:00,16,638.95,638.95,637.4,638.35,15
20121201|2012-10-16 05:30,16,638.45,639.2,638.1,639.2,33
20121201|2012-10-16 06:00,16,638.8,640,638.25,640,18
20121201|2012-10-16 06:30,16,639.35,641.5,639.2,641.05,42
20121201|2012-10-16 07:00,16,641.4,642.4,641.05,641.8,42
20121201|2012-10-16 07:30,16,641.8,641.8,638.2,638.75,119
20121201|2012-10-16 08:00,16,638.95,639.4,637.55,638.8,142
20121201|2012-10-16 08:30,16,638.7,640.6,637.35,639.75,103
20121201|2012-10-16 09:00,16,640.35,641.15,637.5,638.9,84
20121201|2012-10-16 09:30,16,639.35,639.35,637.1,639.1,37
20121201|2012-10-16 10:00,16,638.65,639.55,638.3,639.1,39
20121201|2012-10-16 10:30,16,639.15,639.15,637.25,637.7,51
20121201|2012-10-16 11:00,16,637.55,637.85,636.95,637.5,32
20121201|2012-10-16 11:30,16,637.85,639.4,637.85,639.35,88
20121201|2012-10-16 12:00,16,639.15,639.95,637.9,639.95,63
20121201|2012-10-16 12:30,16,639.15,639.5,638.7,639.5,9
20121201|2012-10-16 13:00,16,639.2,639.2,638.65,638.65,6
20121201|2012-10-16 13:30,16,638.9,639.25,638.65,639.25,6
20121201|2012-10-16 14:00,16,639.75,639.9,639.75,639.9,4
20121201|2012-10-16 14:30,16,639.3,639.9,639.25,639.25,13
20121201|2012-10-16 15:30,16,639.05,639.05,638.5,638.5,10
20121201|2012-10-16 16:00,16,639,639.85,639,639.85,2
20121201|2012-10-16 17:00,17,639.85,639.85,639.85,639.85,1
20121201|2012-10-16 17:30,17,639.9,639.9,639.9,639.9,2
20121201|2012-10-16 18:00,17,639.9,640.1,639.85,640.1,9
20121201|2012-10-16 18:30,17,640.5,642.7,640.5,642,21
20121201|2012-10-16 19:00,17,641.1,642.25,641.1,641.9,12
20121201|2012-10-16 19:30,17,641.35,642.85,641.3,642.85,11
20121201|2012-10-16 20:00,17,642.2,642.2,642.2,642.2,1
20121201|2012-10-16 20:30,17,642.95,644.7,642.95,643.25,49
20121201|2012-10-16 21:00,17,643.2,643.2,643.2,643.2,1
20121201|2012-10-16 21:30,17,641.7,642.25,641.45,641.55,27
20121201|2012-10-16 22:00,17,641.55,642.8,641.55,642.25,6
20121201|2012-10-16 22:30,17,642.5,642.5,642.5,642.5,1
20121201|2012-10-16 23:30,17,641.45,642.95,641.45,642.95,2
20121201|2012-10-17 00:00,17,641.7,641.7,641.55,641.55,3
20121201|2012-10-17 00:30,17,642.25,644,642.25,643.6,15
20121201|2012-10-17 01:00,17,643.15,643.5,642.7,643.45,9
20121201|2012-10-17 01:30,17,643.8,644.3,642.8,642.95,32
20121201|2012-10-17 02:00,17,643.2,643.95,643.05,643.95,14
20121201|2012-10-17 02:30,17,644.35,644.65,643.5,643.65,102
20121201|2012-10-17 03:00,17,644,644.2,643.05,643.05,44
20121201|2012-10-17 03:30,17,643.45,643.9,641.5,641.9,54
20121201|2012-10-17 04:00,17,641.4,641.95,640.15,641.55,27
20121201|2012-10-17 04:30,17,641.4,643,640.95,642.5,54
20121201|2012-10-17 05:00,17,642.95,643.7,642.5,643.35,56
20121201|2012-10-17 05:30,17,643.4,645,643.35,644.7,51
20121201|2012-10-17 06:00,17,644.75,645.5,644.75,644.95,34
20121201|2012-10-17 06:30,17,644.7,645.05,643.5,643.5,29
20121201|2012-10-17 07:00,17,642.5,644.65,642.45,644.05,11
20121201|2012-10-17 07:30,17,644,644.85,642.4,644.7,90
20121201|2012-10-17 08:00,17,644.4,645.3,643.2,644.75,156
20121201|2012-10-17 08:30,17,645,645.5,642.95,645.2,211
20121201|2012-10-17 09:00,17,645.1,653,644.8,652,522
20121201|2012-10-17 09:30,17,651.7,652.8,648,648.8,239
20121201|2012-10-17 10:00,17,648.7,651.15,647.15,651.1,122
20121201|2012-10-17 10:30,17,650.95,654.95,650.95,651.5,129
20121201|2012-10-17 11:00,17,651.35,652.7,651.35,651.95,39
20121201|2012-10-17 11:30,17,651.4,653.9,651.4,653.5,89
20121201|2012-10-17 12:00,17,653.95,654.6,651.45,651.75,122
20121201|2012-10-17 12:30,17,652,652.65,651,651.8,65
20121201|2012-10-17 13:00,17,651.9,651.9,651.3,651.5,9
20121201|2012-10-17 13:30,17,651.3,652.95,651.05,652.75,21
20121201|2012-10-17 14:00,17,652.65,653.45,652.65,653.45,3
20121201|2012-10-17 14:30,17,653,653.4,651.7,651.7,18
20121201|2012-10-17 15:00,17,653,653.2,653,653.2,2
20121201|2012-10-17 17:00,18,652.5,652.5,652.5,652.5,1
20121201|2012-10-17 17:30,18,651.95,651.95,651.95,651.95,1
20121201|2012-10-17 18:00,18,652.65,652.65,652.65,652.65,1
20121201|2012-10-17 18:30,18,652.55,652.6,650.4,651.05,18
20121201|2012-10-17 19:00,18,651.15,654.6,651.15,654.6,36
20121201|2012-10-17 19:30,18,653.05,653.05,652.3,652.3,13
20121201|2012-10-17 20:00,18,652.3,654,651.8,653.6,18
20121201|2012-10-17 20:30,18,654,655,653.6,653.6,30
20121201|2012-10-17 21:00,18,653.6,654.85,652.7,652.7,10
20121201|2012-10-17 21:30,18,652.7,652.9,652.7,652.9,3
20121201|2012-10-17 22:00,18,653.55,653.55,653.55,653.55,3
20121201|2012-10-17 22:30,18,653.05,653.35,653.05,653.1,6
20121201|2012-10-17 23:00,18,653,653,653,653,3
20121201|2012-10-17 23:30,18,653,653.05,652.8,653.05,8
20121201|2012-10-18 00:00,18,654.45,654.45,653.15,653.15,5
20121201|2012-10-18 00:30,18,653.5,653.5,653.4,653.4,4
20121201|2012-10-18 01:00,18,653.6,655.3,653.3,655.15,42
20121201|2012-10-18 01:30,18,655.3,655.6,654.05,654.05,14
20121201|2012-10-18 02:00,18,653.8,654.65,650.6,651.35,58
20121201|2012-10-18 02:30,18,651.25,652.75,650.75,651.05,30
20121201|2012-10-18 03:00,18,650.65,651.9,650.2,651.9,13
20121201|2012-10-18 03:30,18,652.75,653.75,651.55,652.55,31
20121201|2012-10-18 04:00,18,653,654,653,653.9,13
20121201|2012-10-18 04:30,18,653.85,654.4,652.85,652.9,60
20121201|2012-10-18 05:00,18,652.5,653.65,652.15,652.9,28
20121201|2012-10-18 05:30,18,652.4,652.4,650.05,650.05,58
20121201|2012-10-18 06:00,18,650,650.8,648.75,649.7,107
20121201|2012-10-18 06:30,18,649.8,651.5,649.8,650.15,24
20121201|2012-10-18 07:00,18,650.7,650.95,647.5,647.5,143
20121201|2012-10-18 07:30,18,647.6,649.85,647.55,647.7,61
20121201|2012-10-18 08:00,18,648.2,648.8,646.75,648.65,145
20121201|2012-10-18 08:30,18,649.35,651.35,648.35,650.2,137
20121201|2012-10-18 09:00,18,650.25,652.1,649.3,650.5,142
20121201|2012-10-18 09:30,18,650.15,650.5,647.75,649,115
20121201|2012-10-18 10:00,18,649,651.5,649,650.9,86
20121201|2012-10-18 10:30,18,651.05,651.05,649.6,650.55,60
20121201|2012-10-18 11:00,18,651.3,651.6,650.65,650.95,35
20121201|2012-10-18 11:30,18,650.8,650.8,646.2,647.75,150
20121201|2012-10-18 12:00,18,647.95,647.95,645.15,646.35,139
20121201|2012-10-18 12:30,18,646.25,647.2,645.3,645.45,39
20121201|2012-10-18 13:00,18,645.75,647.65,645.5,645.5,49
20121201|2012-10-18 13:30,18,645.45,645.55,642.75,643.3,134
20121201|2012-10-18 14:00,18,643.6,644.9,643.6,644.4,11
20121201|2012-10-18 14:30,18,643.65,644.2,642.85,643.25,53
20121201|2012-10-18 15:00,18,643.5,644,642.45,643.1,8
20121201|2012-10-18 15:30,18,643.7,643.75,643.7,643.75,2
20121201|2012-10-18 16:00,18,642.85,642.85,642.25,642.4,10
20121201|2012-10-18 17:00,19,643.5,643.9,643.5,643.9,6
20121201|2012-10-18 18:00,19,644.55,644.55,644.55,644.55,1
20121201|2012-10-18 18:30,19,643.95,644.55,643.85,644.55,4
20121201|2012-10-18 19:00,19,644.5,646.25,643.65,643.7,39
20121201|2012-10-18 19:30,19,643.7,644.9,643.55,644.9,12
20121201|2012-10-18 20:00,19,645.1,645.15,645.1,645.15,3
20121201|2012-10-18 20:30,19,644.75,645.1,644.75,645.1,4
20121201|2012-10-18 21:00,19,644.3,644.3,642.75,643.2,40
20121201|2012-10-18 21:30,19,643,643.05,642.45,642.5,19
20121201|2012-10-18 22:00,19,642,642.75,641.5,641.7,37
20121201|2012-10-18 22:30,19,641.5,642.35,641.5,641.95,13
20121201|2012-10-18 23:00,19,641.5,641.95,641.5,641.95,3
20121201|2012-10-18 23:30,19,641.85,642.2,641.5,641.65,38
20121201|2012-10-19 00:00,19,641.85,641.85,641.05,641.05,15
20121201|2012-10-19 00:30,19,641.05,642.35,641.05,642.1,14
20121201|2012-10-19 01:00,19,641.15,641.15,638.9,638.9,32
20121201|2012-10-19 01:30,19,639.15,640.25,638.9,639.95,44
20121201|2012-10-19 02:00,19,640.25,640.75,638.8,638.85,63
20121201|2012-10-19 02:30,19,638.7,639.2,638.7,638.95,25
20121201|2012-10-19 03:00,19,638.8,638.8,635.2,636,107
20121201|2012-10-19 03:30,19,635.85,638.45,635,637.8,78
20121201|2012-10-19 04:00,19,638.2,638.85,637.7,637.7,34
20121201|2012-10-19 04:30,19,637.65,640.45,637.65,638.15,75
20121201|2012-10-19 05:00,19,638.4,638.4,635.7,636.7,54
20121201|2012-10-19 05:30,19,637.05,638.3,637.05,637.95,26
20121201|2012-10-19 06:00,19,637.75,638,637.5,638,19
20121201|2012-10-19 06:30,19,638.1,640.1,638.1,639.7,42
20121201|2012-10-19 07:00,19,639,639.25,637.05,639.25,40
20121201|2012-10-19 07:30,19,639.45,639.75,632.85,638.7,233
20121201|2012-10-19 08:00,19,638.9,639.55,636.35,637.25,154
20121201|2012-10-19 08:30,19,636.5,636.5,631.55,633.75,365
20121201|2012-10-19 09:00,19,634.2,634.55,629.35,630.05,295
20121201|2012-10-19 09:30,19,629.55,632,629.25,631.4,193
20121201|2012-10-19 10:00,19,631.55,631.55,626.4,627.2,226
20121201|2012-10-19 10:30,19,626.55,629.25,620.5,623.3,516
20121201|2012-10-19 11:00,19,623.6,625.85,622.3,622.5,277
20121201|2012-10-19 11:30,19,622.55,625.1,622.2,622.8,192
20121201|2012-10-19 12:00,19,622.55,625.15,622.25,623.65,70
20121201|2012-10-19 12:30,19,624.05,626.2,624,626.2,111
20121201|2012-10-19 13:00,19,626.15,626.75,623.9,623.9,19
20121201|2012-10-19 13:30,19,624.3,626.65,624.3,625.6,25
20121201|2012-10-19 14:00,19,625.55,626.95,625.35,625.5,29
20121201|2012-10-19 14:30,19,625.5,627.25,625,626.75,23
20121201|2012-10-19 15:00,19,626,626.45,626,626.2,6
20121201|2012-10-19 16:00,19,626.85,626.85,626.85,626.85,1
20121201|2012-10-21 17:00,22,623,627.15,623,623,14
20121201|2012-10-21 18:00,22,622.75,624.55,622.55,624.55,8
20121201|2012-10-21 18:30,22,622.2,625.15,622.2,624.4,32
20121201|2012-10-21 19:00,22,625.05,627.05,624.35,627.05,25
20121201|2012-10-21 19:30,22,627.75,628.25,627.75,628.25,15
20121201|2012-10-21 20:00,22,628.45,628.45,626.75,627.35,14
20121201|2012-10-21 20:30,22,627.85,628.25,627.8,627.95,11
20121201|2012-10-21 21:00,22,628,628.1,628,628.1,4
20121201|2012-10-21 21:30,22,628.15,629.8,628.15,629,30
20121201|2012-10-21 22:00,22,629.4,629.75,629.4,629.75,9
20121201|2012-10-21 22:30,22,629.5,629.9,629.5,629.85,8
20121201|2012-10-21 23:00,22,629.55,629.9,629.55,629.9,12
20121201|2012-10-21 23:30,22,630.1,630.75,629.95,630.15,37
20121201|2012-10-22 00:00,22,630.25,630.25,628.7,629.3,20
20121201|2012-10-22 00:30,22,629.3,630.1,629.3,629.9,15
20121201|2012-10-22 01:00,22,629.95,630.45,628.6,628.6,24
20121201|2012-10-22 01:30,22,628.15,631.25,628,631,61
20121201|2012-10-22 02:00,22,631.5,631.6,627,629.95,80
20121201|2012-10-22 02:30,22,630.25,630.25,626.6,626.6,54
20121201|2012-10-22 03:00,22,626.7,628.6,626.15,628.6,61
20121201|2012-10-22 03:30,22,628.65,629.4,628.35,629.15,49
20121201|2012-10-22 04:00,22,628.85,630,628.6,629.45,41
20121201|2012-10-22 04:30,22,629.25,629.65,627.6,629.35,59
20121201|2012-10-22 05:00,22,629.25,630.6,629.05,629.05,22
20121201|2012-10-22 05:30,22,629.05,629.4,629.05,629.15,4
20121201|2012-10-22 06:00,22,629.55,630.5,629.55,630.5,16
20121201|2012-10-22 06:30,22,630.55,630.85,629.05,629.05,30
20121201|2012-10-22 07:00,22,629.05,630.35,627.45,627.8,77
20121201|2012-10-22 07:30,22,628.55,628.55,623.35,623.45,293
20121201|2012-10-22 08:00,22,623.4,623.95,618.4,619.05,537
20121201|2012-10-22 08:30,22,619.05,622.15,619,621.95,257
20121201|2012-10-22 09:00,22,621.7,624.8,621.6,623.8,350
20121201|2012-10-22 09:30,22,624,624,621.1,622.3,131
20121201|2012-10-22 10:00,22,622.15,622.5,620.1,621.05,115
20121201|2012-10-22 10:30,22,620.95,625,620.85,623.35,209
20121201|2012-10-22 11:00,22,623.15,623.6,621.05,621.05,130
20121201|2012-10-22 11:30,22,621.9,623.55,621.65,621.65,81
20121201|2012-10-22 12:00,22,621.75,622.7,621.45,622.25,55
20121201|2012-10-22 12:30,22,622,622.05,620.65,621.25,41
20121201|2012-10-22 13:00,22,621.95,623,621.5,621.8,46
20121201|2012-10-22 13:30,22,621.25,622.3,620.85,620.85,40
20121201|2012-10-22 14:00,22,621.25,622.4,621.05,622.4,10
20121201|2012-10-22 14:30,22,622.2,624.5,621.7,624.25,67
20121201|2012-10-22 15:00,22,623.8,625.8,623.8,625.5,24
20121201|2012-10-22 15:30,22,625.5,625.5,625.15,625.15,9
20121201|2012-10-22 16:00,22,625.4,625.45,625.3,625.3,3
20121201|2012-10-22 17:00,23,627.15,627.15,627.1,627.1,2
20121201|2012-10-22 17:30,23,627.1,627.1,627.1,627.1,1
20121201|2012-10-22 18:30,23,628.05,628.05,628.05,628.05,1
20121201|2012-10-22 19:00,23,623.9,626.8,623.6,624.9,19
20121201|2012-10-22 19:30,23,624.5,624.5,623.75,624.45,11
20121201|2012-10-22 20:00,23,624.5,625.35,623.5,624.45,15
20121201|2012-10-22 20:30,23,624.15,624.15,623.25,623.25,8
20121201|2012-10-22 21:00,23,623.2,623.25,622.1,622.75,22
20121201|2012-10-22 21:30,23,622.7,623.3,622.7,623.3,4
20121201|2012-10-22 22:00,23,623.15,623.65,623,623,11
20121201|2012-10-22 22:30,23,622.75,623,622.75,623,2
20121201|2012-10-22 23:00,23,622.35,622.35,621.4,621.4,6
20121201|2012-10-22 23:30,23,621.1,622.25,621,621,23
20121201|2012-10-23 00:00,23,621.7,622.2,621.7,622.2,6
20121201|2012-10-23 00:30,23,622.45,622.6,621.95,621.95,7
20121201|2012-10-23 01:00,23,622.15,622.15,620.1,620.7,26
20121201|2012-10-23 01:30,23,620.5,620.9,619.25,619.95,49
20121201|2012-10-23 02:00,23,619.85,619.9,615,615.2,199
20121201|2012-10-23 02:30,23,614.65,615.15,612.85,614.85,293
20121201|2012-10-23 03:00,23,614.9,615,613.4,614.35,53
20121201|2012-10-23 03:30,23,613.95,614.45,612.75,612.8,83
20121201|2012-10-23 04:00,23,612.45,612.75,611,611.1,97
20121201|2012-10-23 04:30,23,611.1,612.7,610.55,611.25,73
20121201|2012-10-23 05:00,23,611.2,612.25,610.5,611.7,149
20121201|2012-10-23 05:30,23,611.4,611.4,606.75,607.25,297
20121201|2012-10-23 06:00,23,608.1,609.5,607.85,609,104
20121201|2012-10-23 06:30,23,609,609.95,606.4,607.35,171
20121201|2012-10-23 07:00,23,607.45,608.15,600.85,604,747
20121201|2012-10-23 07:30,23,604.1,605.15,597.65,600.15,661
20121201|2012-10-23 08:00,23,599.65,603.35,599.2,603.25,422
20121201|2012-10-23 08:30,23,603.2,603.2,590.4,594.05,1508
20121201|2012-10-23 09:00,23,593.9,596.3,593.9,595.15,477
20121201|2012-10-23 09:30,23,595.1,596.75,593.25,596.6,390
20121201|2012-10-23 10:00,23,596.35,598.25,595.45,597.5,353
20121201|2012-10-23 10:30,23,597,597,594.2,594.9,210
20121201|2012-10-23 11:00,23,594.9,597.6,594.9,595.65,163
20121201|2012-10-23 11:30,23,595.55,596.3,592.8,594.25,376
20121201|2012-10-23 12:00,23,594.15,596.15,593.95,595.15,249
20121201|2012-10-23 12:30,23,595.1,596.8,595.1,596.55,41
20121201|2012-10-23 13:00,23,596.1,596.2,594.75,595.15,52
20121201|2012-10-23 13:30,23,595,595.1,593.45,593.9,110
20121201|2012-10-23 14:00,23,594.3,595.25,594.05,594.4,35
20121201|2012-10-23 14:30,23,594.05,594.25,592.25,593.7,82
20121201|2012-10-23 15:00,23,593.75,595,593.45,595,49
20121201|2012-10-23 15:30,23,594.95,596.45,594.95,595.25,15
20121201|2012-10-23 16:00,23,594.8,594.8,594.8,594.8,5
20121201|2012-10-23 17:00,24,593.3,595.85,593.3,595.85,2
20121201|2012-10-23 17:30,24,594.85,597.3,594,594,15
20121201|2012-10-23 18:00,24,595.85,596.8,593.85,596.8,8
20121201|2012-10-23 18:30,24,596.4,599,596.4,598.15,60
20121201|2012-10-23 19:00,24,599.35,599.4,598.25,598.4,58
20121201|2012-10-23 19:30,24,597.2,598.4,596.7,598.4,12
20121201|2012-10-23 20:00,24,598.5,599.05,598.1,599.05,9
20121201|2012-10-23 20:30,24,599.15,600.9,599.15,600.1,43
20121201|2012-10-23 21:00,24,600.2,601.95,600.05,601.95,67
20121201|2012-10-23 21:30,24,601.95,601.95,599.55,600,25
20121201|2012-10-23 22:00,24,600.1,600.1,598.5,599.4,22
20121201|2012-10-23 22:30,24,599.35,600.35,599.35,600.35,10
20121201|2012-10-23 23:00,24,600.7,600.8,599.35,600.2,13
20121201|2012-10-23 23:30,24,600.45,601.2,600.45,601.2,36
20121201|2012-10-24 00:00,24,600.7,600.7,599,599,26
20121201|2012-10-24 00:30,24,599,599.2,597.85,599,27
20121201|2012-10-24 01:00,24,599,599.35,596.25,597.95,49
20121201|2012-10-24 01:30,24,597.95,602.45,597.95,601.4,111
20121201|2012-10-24 02:00,24,601.7,602.9,601.45,602.25,95
20121201|2012-10-24 02:30,24,602.05,602.1,600.9,601.65,161
20121201|2012-10-24 03:00,24,601.65,601.65,597.6,598.3,128
20121201|2012-10-24 03:30,24,598.4,601.3,597.75,600.5,138
20121201|2012-10-24 04:00,24,600.15,601.85,600.15,601.4,47
20121201|2012-10-24 04:30,24,600.9,601.15,600.6,600.6,19
20121201|2012-10-24 05:00,24,600.8,600.8,599.75,600.4,12
20121201|2012-10-24 05:30,24,600.95,601.2,600.25,600.3,48
20121201|2012-10-24 06:00,24,600.7,600.95,599.25,600.35,77
20121201|2012-10-24 06:30,24,600.2,600.5,599.9,600,25
20121201|2012-10-24 07:00,24,600,601,599.65,600.65,93
20121201|2012-10-24 07:30,24,600.45,601,598.7,599.85,201
20121201|2012-10-24 08:00,24,600.15,601.2,598.7,599.45,177
20121201|2012-10-24 08:30,24,599.8,601,596.6,598.55,221
20121201|2012-10-24 09:00,24,598.05,598.05,595.05,595.05,180
20121201|2012-10-24 09:30,24,594.55,597.1,592.85,596,193
20121201|2012-10-24 10:00,24,595.55,596.55,591,591.4,136
20121201|2012-10-24 10:30,24,591.15,592,590.55,592,360
20121201|2012-10-24 11:00,24,592.25,594.7,590.55,591.35,306
20121201|2012-10-24 11:30,24,591.15,594.55,590.6,594.1,150
20121201|2012-10-24 12:00,24,593.75,593.75,587.65,590.5,193
20121201|2012-10-24 12:30,24,590.5,591.9,590.4,591.9,53
20121201|2012-10-24 13:00,24,592.5,595,591.85,595,188
20121201|2012-10-24 13:30,24,594.05,595.7,593.75,595.05,145
20121201|2012-10-24 14:00,24,595.6,595.6,593.8,594.6,14
20121201|2012-10-24 14:30,24,594.5,595.05,594.2,594.55,37
20121201|2012-10-24 15:00,24,594.2,595.7,594.2,595.7,15
20121201|2012-10-24 15:30,24,595.7,595.7,595.65,595.65,6
20121201|2012-10-24 16:00,24,595.65,595.7,595.65,595.7,2
20121201|2012-10-24 17:00,25,597.05,597.05,596.35,596.75,6
20121201|2012-10-24 17:30,25,597.35,598.5,595.8,596.05,32
20121201|2012-10-24 18:00,25,595.8,596.65,595.7,596.65,21
20121201|2012-10-24 18:30,25,595.7,595.7,595.65,595.65,4
20121201|2012-10-24 19:00,25,595.7,599.1,595.7,598.85,96
20121201|2012-10-24 19:30,25,599,599.5,598.4,598.4,24
20121201|2012-10-24 20:00,25,598.75,599.8,598.25,599.8,20
20121201|2012-10-24 20:30,25,598.85,599.35,598.85,599.35,5
20121201|2012-10-24 21:00,25,599.3,602.3,598.7,602,77
20121201|2012-10-24 21:30,25,601.95,602.25,601.55,601.55,26
20121201|2012-10-24 22:00,25,601.5,601.55,600.45,600.8,14
20121201|2012-10-24 22:30,25,600.5,601.35,600.4,601,12
20121201|2012-10-24 23:00,25,601,601.4,600,600,41
20121201|2012-10-24 23:30,25,600.4,601.3,599.6,599.6,33
20121201|2012-10-25 00:00,25,600.2,600.55,600.15,600.55,5
20121201|2012-10-25 00:30,25,600.95,603.8,600.65,603.8,66
20121201|2012-10-25 01:00,25,603.85,607.65,603.8,606,159
20121201|2012-10-25 01:30,25,606,606.05,603.25,603.25,51
20121201|2012-10-25 02:00,25,603.25,603.8,602.5,603.15,56
20121201|2012-10-25 02:30,25,603.15,606.05,603,604.3,90
20121201|2012-10-25 03:00,25,604.9,607,604.9,606.7,113
20121201|2012-10-25 03:30,25,606.45,608,606.1,606.45,75
20121201|2012-10-25 04:00,25,606.65,606.75,604.3,604.45,134
20121201|2012-10-25 04:30,25,604.7,606.8,604.7,606.2,40
20121201|2012-10-25 05:00,25,606.1,606.35,603.85,604.55,32
20121201|2012-10-25 05:30,25,604.9,604.9,603.1,603.2,45
20121201|2012-10-25 06:00,25,603.4,603.75,602.85,603.6,88
20121201|2012-10-25 06:30,25,603.95,605.15,603.95,605.15,111
20121201|2012-10-25 07:00,25,605.1,605.2,604.35,604.65,150
20121201|2012-10-25 07:30,25,604.8,606.75,603.5,605.1,193
20121201|2012-10-25 08:00,25,605.25,607,604.75,606.15,180
20121201|2012-10-25 08:30,25,606.25,606.95,603.5,606.3,280
20121201|2012-10-25 09:00,25,606.25,609.85,606,607.8,367
20121201|2012-10-25 09:30,25,607.4,608.15,605,606.5,181
20121201|2012-10-25 10:00,25,605.95,605.95,603.5,604,278
20121201|2012-10-25 10:30,25,603.75,604.2,600.8,603.85,147
20121201|2012-10-25 11:00,25,603.75,603.75,601.8,602.35,50
20121201|2012-10-25 11:30,25,602.7,605.5,601.9,605,187
20121201|2012-10-25 12:00,25,605.1,605.6,603.25,603.85,46
20121201|2012-10-25 12:30,25,604.05,604.65,602.8,603.7,74
20121201|2012-10-25 13:00,25,604,604,603.65,603.8,8
20121201|2012-10-25 13:30,25,604.35,605.35,604.35,605.05,13
20121201|2012-10-25 14:00,25,605,605,604.7,604.75,5
20121201|2012-10-25 14:30,25,604.6,605.8,604.05,605.4,61
20121201|2012-10-25 15:00,25,605.2,606,604.85,605.3,38
20121201|2012-10-25 15:30,25,605.15,605.15,601.9,603.15,33
20121201|2012-10-25 16:00,25,604.6,604.6,603.3,603.3,6
20121201|2012-10-25 17:00,26,604.6,604.6,603.6,604.3,15
20121201|2012-10-25 17:30,26,604,604.05,604,604.05,7
20121201|2012-10-25 18:00,26,604.4,604.55,603.75,604.55,35
20121201|2012-10-25 18:30,26,606,606.25,606,606,4
20121201|2012-10-25 19:00,26,605.8,606.2,604.75,606.2,21
20121201|2012-10-25 19:30,26,606,609,605.5,608.7,67
20121201|2012-10-25 20:00,26,609,609.15,607.75,607.8,18
20121201|2012-10-25 20:30,26,608.3,608.3,608,608.3,14
20121201|2012-10-25 21:00,26,608.75,609.15,608,608,8
20121201|2012-10-25 21:30,26,607.65,608.15,607.65,608.15,3
20121201|2012-10-25 22:00,26,607,607,604.4,604.6,26
20121201|2012-10-25 22:30,26,604.4,604.4,602.25,602.25,19
20121201|2012-10-25 23:00,26,601.8,602.6,599.65,601.1,83
20121201|2012-10-25 23:30,26,601.1,601.5,598.8,599.75,57
20121201|2012-10-26 00:00,26,599.4,599.4,596.2,599.2,78
20121201|2012-10-26 00:30,26,599.35,599.35,595.65,597.75,38
20121201|2012-10-26 01:00,26,595.85,597.75,595.85,596.7,16
20121201|2012-10-26 01:30,26,596.6,598.95,596.6,598.15,36
20121201|2012-10-26 02:00,26,597.75,598.3,595.35,596.3,130
20121201|2012-10-26 02:30,26,596.1,596.7,594.9,595.95,77
20121201|2012-10-26 03:00,26,595.55,597,595,597,57
20121201|2012-10-26 03:30,26,596.6,597.95,596.5,596.7,38
20121201|2012-10-26 04:00,26,596.6,598.05,596.6,597.3,36
20121201|2012-10-26 04:30,26,597.3,598.4,597.15,597.8,33
20121201|2012-10-26 05:00,26,597.1,598.2,597,597.05,63
20121201|2012-10-26 05:30,26,597,597.55,596.7,597.2,48
20121201|2012-10-26 06:00,26,597.3,597.8,597,597.8,12
20121201|2012-10-26 06:30,26,597.3,597.55,596.7,597.5,33
20121201|2012-10-26 07:00,26,597.35,600.75,596.5,600.75,182
20121201|2012-10-26 07:30,26,600.85,604.8,598.4,603.5,372
20121201|2012-10-26 08:00,26,603.5,605.85,602.4,604.6,411
20121201|2012-10-26 08:30,26,603.95,604.9,601.25,601.45,141
20121201|2012-10-26 09:00,26,601.55,604.15,600.2,600.45,95
20121201|2012-10-26 09:30,26,600.25,601,596.7,598.55,163
20121201|2012-10-26 10:00,26,597.65,599.35,597.05,598.75,91
20121201|2012-10-26 10:30,26,598.55,600,598.1,598.1,85
20121201|2012-10-26 11:00,26,598.1,598.8,595.15,596.2,163
20121201|2012-10-26 11:30,26,596.75,597.5,594.55,596.8,224
20121201|2012-10-26 12:00,26,596.5,596.5,594.5,596.15,116
20121201|2012-10-26 12:30,26,596.15,597.95,595.45,595.45,73
20121201|2012-10-26 13:00,26,596,596.4,595.45,596.35,18
20121201|2012-10-26 13:30,26,596.7,596.75,596,596,14
20121201|2012-10-26 14:00,26,596.25,596.65,596.25,596.6,8
20121201|2012-10-26 14:30,26,596.95,597,596.25,596.7,15
20121201|2012-10-26 15:00,26,597.25,597.6,596.65,597,6
20121201|2012-10-26 15:30,26,597.55,597.55,597.55,597.55,1
20121201|2012-10-26 16:00,26,597.6,597.6,597.6,597.6,1
20121201|2012-10-28 17:00,29,596,597.2,596,597,18
20121201|2012-10-28 18:00,29,596.6,596.6,596.6,596.6,1
20121201|2012-10-28 18:30,29,596.8,596.8,596.6,596.6,2
20121201|2012-10-28 19:00,29,597.8,600.8,596,599.9,32
20121201|2012-10-28 19:30,29,599.55,599.55,599.4,599.4,9
20121201|2012-10-28 20:00,29,600.1,600.6,599.95,600.15,5
20121201|2012-10-28 20:30,29,599.4,601.05,599.3,601.05,58
20121201|2012-10-28 21:00,29,601.75,601.75,600.75,600.75,10
20121201|2012-10-28 21:30,29,600.65,600.65,600.15,600.15,7
20121201|2012-10-28 22:00,29,600.75,601.55,600.15,600.15,12
20121201|2012-10-28 22:30,29,599.7,600.25,599.5,599.6,10
20121201|2012-10-28 23:30,29,600.75,600.75,600.75,600.75,1
20121201|2012-10-29 00:00,29,601.7,601.8,600.8,600.8,13
20121201|2012-10-29 00:30,29,600.35,600.35,600.35,600.35,3
20121201|2012-10-29 01:00,29,601.45,601.7,600.7,600.8,10
20121201|2012-10-29 01:30,29,600.15,600.7,598.1,598.35,12
20121201|2012-10-29 02:00,29,597.5,597.6,596,597.6,29
20121201|2012-10-29 02:30,29,597.3,597.95,597,597.5,16
20121201|2012-10-29 03:00,29,597.15,598.3,593.7,595.15,179
20121201|2012-10-29 03:30,29,594.9,596.5,594.8,595.25,20
20121201|2012-10-29 04:00,29,595.15,596.1,593.3,596.1,35
20121201|2012-10-29 04:30,29,595.2,595.9,593.75,594.9,29
20121201|2012-10-29 05:00,29,594.8,596.3,594.8,595.4,48
20121201|2012-10-29 05:30,29,594.95,595.15,594.2,595.15,6
20121201|2012-10-29 06:00,29,594.3,595.45,594.2,594.2,28
20121201|2012-10-29 06:30,29,593.8,593.8,593,593.05,74
20121201|2012-10-29 07:00,29,593.6,593.65,592.85,593,28
20121201|2012-10-29 07:30,29,593.45,594.25,590.05,590.9,169
20121201|2012-10-29 08:00,29,590.85,591.85,590.1,591.5,137
20121201|2012-10-29 08:30,29,591.75,593.45,591.75,593.05,93
20121201|2012-10-29 09:00,29,593.3,593.85,591.4,591.45,98
20121201|2012-10-29 09:30,29,591.65,592.2,589.6,589.6,319
20121201|2012-10-29 10:00,29,589.4,591.45,589,590.95,173
20121201|2012-10-29 10:30,29,590.5,590.95,587.95,587.95,130
20121201|2012-10-29 11:00,29,587.55,589.2,586.95,587.35,161
20121201|2012-10-29 11:30,29,587.65,593,587.35,589.05,99
20121201|2012-10-29 12:00,29,588.85,591.6,588.35,590.5,17
20121201|2012-10-29 12:30,29,590.75,591.2,590.3,591.05,36
20121201|2012-10-29 13:00,29,590.95,591.1,590.95,591.1,2
20121201|2012-10-29 13:30,29,591.45,592.1,590.5,592.1,8
20121201|2012-10-29 14:30,29,591.85,592.4,590.4,591.1,11
20121201|2012-10-29 15:00,29,592.25,592.8,592.25,592.8,6
20121201|2012-10-29 15:30,29,591.1,591.1,589.7,589.7,5
20121201|2012-10-29 17:30,30,589.8,589.8,589.8,589.8,1
20121201|2012-10-29 18:30,30,590.1,591.2,590.05,591.2,5
20121201|2012-10-29 19:00,30,590.95,591.8,588.5,591.75,56
20121201|2012-10-29 19:30,30,591.2,592.25,591.2,592,17
20121201|2012-10-29 20:00,30,592.55,594.3,592.55,593,96
20121201|2012-10-29 20:30,30,592.65,593.55,590.75,590.75,27
20121201|2012-10-29 21:00,30,591,592.1,588.9,590,57
20121201|2012-10-29 21:30,30,590.7,591.65,590.7,591.05,14
20121201|2012-10-29 22:00,30,591.1,591.4,590.35,590.85,28
20121201|2012-10-29 22:30,30,590.55,590.55,588.1,588.25,27
20121201|2012-10-29 23:00,30,589,590.15,589,590.15,10
20121201|2012-10-29 23:30,30,590.6,591.6,590.55,590.75,22
20121201|2012-10-30 00:00,30,590.5,592,590.45,592,11
20121201|2012-10-30 00:30,30,591.95,592.15,588.55,589.8,72
20121201|2012-10-30 01:00,30,589.8,589.85,588,589.2,48
20121201|2012-10-30 01:30,30,590.2,590.2,589.9,589.9,4
20121201|2012-10-30 02:00,30,589.25,591.45,589.25,589.75,16
20121201|2012-10-30 02:30,30,589.55,592.05,587.5,591.85,97
20121201|2012-10-30 03:00,30,592,596.25,592,595.4,148
20121201|2012-10-30 03:30,30,596.1,596.15,595.2,596.15,29
20121201|2012-10-30 04:00,30,596.05,596.05,593.5,593.75,52
20121201|2012-10-30 04:30,30,594.4,594.9,594.3,594.5,49
20121201|2012-10-30 05:00,30,594.5,595,593.2,595,50
20121201|2012-10-30 05:30,30,595.65,596.25,595.2,595.2,19
20121201|2012-10-30 06:00,30,595.55,598.05,595.55,597.1,72
20121201|2012-10-30 06:30,30,597,597.95,596,596,33
20121201|2012-10-30 07:00,30,595.55,596,595.2,596,31
20121201|2012-10-30 07:30,30,596,597.75,595.85,596.35,45
20121201|2012-10-30 08:00,30,596.2,596.45,594.7,595.25,41
20121201|2012-10-30 08:30,30,595.1,595.4,593.35,593.85,81
20121201|2012-10-30 09:00,30,593.5,593.55,590.1,592,222
20121201|2012-10-30 09:30,30,591.5,592.65,590.2,592.05,93
20121201|2012-10-30 10:00,30,592,592.65,590.1,592.25,194
20121201|2012-10-30 10:30,30,592.25,594.35,591.4,594.05,179
20121201|2012-10-30 11:00,30,593.75,595.9,593.65,595.05,99
20121201|2012-10-30 11:30,30,595.05,596.6,595.05,596.6,95
20121201|2012-10-30 12:00,30,596.2,597.65,596,597.65,57
20121201|2012-10-30 12:30,30,597.45,597.45,595.25,596.8,44
20121201|2012-10-30 13:00,30,596.65,597.7,596.35,596.35,29
20121201|2012-10-30 13:30,30,596.45,596.9,596.4,596.4,20
20121201|2012-10-30 14:00,30,596.8,596.8,595.95,595.95,6
20121201|2012-10-30 14:30,30,595.5,595.75,595.1,595.15,11
20121201|2012-10-30 15:00,30,595.65,595.9,595.65,595.9,2
20121201|2012-10-30 15:30,30,595.15,595.9,594.55,594.55,4
20121201|2012-10-30 16:00,30,594.8,594.8,594.8,594.8,1
20121201|2012-10-30 17:30,31,595.65,596,595.65,596,7
20121201|2012-10-30 18:00,31,595.55,595.6,595.55,595.6,3
20121201|2012-10-30 18:30,31,595.5,596,595.5,596,9
20121201|2012-10-30 19:00,31,596,596.35,595.9,595.9,10
20121201|2012-10-30 19:30,31,595.7,597.85,595.25,597.3,35
20121201|2012-10-30 20:00,31,598.2,599,598.2,599,11
20121201|2012-10-30 20:30,31,598.95,599,597.35,597.35,10
20121201|2012-10-30 21:00,31,596.85,596.85,596.85,596.85,2
20121201|2012-10-30 21:30,31,598.1,598.25,598.1,598.25,3
20121201|2012-10-30 22:00,31,598.1,598.1,598.1,598.1,4
20121201|2012-10-30 22:30,31,597.95,598.6,597.95,598.6,8
20121201|2012-10-30 23:00,31,598.55,598.55,598.15,598.15,5
20121201|2012-10-30 23:30,31,598.3,599.3,598.3,598.35,17
20121201|2012-10-31 00:00,31,598.25,598.8,598.1,598.3,9
20121201|2012-10-31 00:30,31,598.35,598.85,598.35,598.85,2
20121201|2012-10-31 01:00,31,598.35,599.45,598.2,599,12
20121201|2012-10-31 01:30,31,599.05,599.05,599.05,599.05,2
20121201|2012-10-31 02:00,31,599,599.7,598.8,599.7,17
20121201|2012-10-31 02:30,31,599.7,604.8,599.2,603.85,122
20121201|2012-10-31 03:00,31,603.6,606.55,602.85,606.2,114
20121201|2012-10-31 03:30,31,606.75,606.75,604.4,604.55,186
20121201|2012-10-31 04:00,31,605.4,608,604.95,607.8,309
20121201|2012-10-31 04:30,31,607.95,610.9,607.6,609.1,342
20121201|2012-10-31 05:00,31,609,609.25,608.25,608.75,89
20121201|2012-10-31 05:30,31,608.55,609.3,608.25,609.3,171
20121201|2012-10-31 06:00,31,609.25,611.85,608.65,611,159
20121201|2012-10-31 06:30,31,610.5,610.9,607.45,609.15,128
20121201|2012-10-31 07:00,31,608.4,609.5,606.05,608.9,49
20121201|2012-10-31 07:30,31,608.7,608.9,605.4,606.15,134
20121201|2012-10-31 08:00,31,605.5,606.55,605,606.55,82
20121201|2012-10-31 08:30,31,606.9,607.95,606.25,606.3,95
20121201|2012-10-31 09:00,31,606.65,607.05,605.1,607,155
20121201|2012-10-31 09:30,31,606.95,607.3,605.25,607.2,114
20121201|2012-10-31 10:00,31,607.25,610.8,606.5,608.45,226
20121201|2012-10-31 10:30,31,608.7,608.8,606,606,177
20121201|2012-10-31 11:00,31,606.1,608.6,606.1,607.55,76
20121201|2012-10-31 11:30,31,607.7,610.5,606.9,609.45,171
20121201|2012-10-31 12:00,31,610,610.4,607,608.1,132
20121201|2012-10-31 12:30,31,608.15,608.15,606.3,606.75,63
20121201|2012-10-31 13:00,31,607.25,607.35,606.6,606.9,41
20121201|2012-10-31 13:30,31,606.65,606.65,606.05,606.05,13
20121201|2012-10-31 14:00,31,605.7,606.9,605.5,606.7,20
20121201|2012-10-31 14:30,31,607.55,607.8,606.3,607.35,37
20121201|2012-10-31 15:00,31,606.7,606.7,605.5,605.5,32
20121201|2012-10-31 15:30,31,605.3,605.3,604,604,21
20121201|2012-10-31 17:00,1,603.55,603.9,603.55,603.9,3
20121201|2012-10-31 17:30,1,605.4,606.45,605.4,606.2,5
20121201|2012-10-31 18:00,1,606.45,606.45,606.4,606.4,5
20121201|2012-10-31 18:30,1,606.8,606.85,606.4,606.4,3
20121201|2012-10-31 19:00,1,606.9,608.25,606.2,607,40
20121201|2012-10-31 19:30,1,607.65,609,607.65,609,24
20121201|2012-10-31 20:00,1,608.35,608.8,606.35,606.35,8
20121201|2012-10-31 20:30,1,609,609.65,609,609.65,5
20121201|2012-10-31 21:00,1,608.9,608.9,608.75,608.8,5
20121201|2012-10-31 21:30,1,609.25,610.4,609.25,609.7,12
20121201|2012-10-31 22:00,1,610.6,611.5,610.6,611.5,19
20121201|2012-10-31 22:30,1,611.5,612,609.7,609.9,31
20121201|2012-10-31 23:30,1,608.65,609.75,608.65,609.75,4
20121201|2012-11-01 00:00,1,609.6,609.6,609.25,609.25,5
20121201|2012-11-01 00:30,1,609.25,611.35,608.85,611.35,24
20121201|2012-11-01 01:00,1,611.15,611.35,610.8,611,37
20121201|2012-11-01 01:30,1,611,611.35,610,610,23
20121201|2012-11-01 02:00,1,610,610.05,607.55,607.55,25
20121201|2012-11-01 02:30,1,607.75,610.85,607.4,610.35,61
20121201|2012-11-01 03:00,1,610,613.9,609.4,611.85,99
20121201|2012-11-01 03:30,1,611.45,615,610.15,613.7,173
20121201|2012-11-01 04:00,1,613.65,617.7,613.65,614.15,278
20121201|2012-11-01 04:30,1,614.2,615.15,613.6,614.45,76
20121201|2012-11-01 05:00,1,614.4,615.9,614.4,615.6,33
20121201|2012-11-01 05:30,1,615.4,615.5,614.1,614.25,55
20121201|2012-11-01 06:00,1,614.35,615.45,613.65,615.15,82
20121201|2012-11-01 06:30,1,615.2,617,614.65,616.6,70
20121201|2012-11-01 07:00,1,616.7,617.2,612.6,613.4,91
20121201|2012-11-01 07:30,1,613.7,616.6,610.65,615,149
20121201|2012-11-01 08:00,1,615.15,616.4,615,615.15,107
20121201|2012-11-01 08:30,1,615.1,615.8,613.2,614.5,206
20121201|2012-11-01 09:00,1,614.95,616.3,613.2,615.6,189
20121201|2012-11-01 09:30,1,615.3,615.6,609.15,610.95,263
20121201|2012-11-01 10:00,1,611.55,613.45,610.65,611.25,114
20121201|2012-11-01 10:30,1,610.85,612.8,610.25,610.85,53
20121201|2012-11-01 11:00,1,610.65,612.6,610.65,612.55,145
20121201|2012-11-01 11:30,1,612.6,612.8,611.5,612.8,221
20121201|2012-11-01 12:00,1,612.5,612.95,611.5,612,96
20121201|2012-11-01 12:30,1,611.85,612.1,611.5,611.5,31
20121201|2012-11-01 13:00,1,611.6,612.75,611.2,612.3,33
20121201|2012-11-01 13:30,1,612.45,613.4,612.3,613.4,28
20121201|2012-11-01 14:00,1,612.8,612.8,611,611.35,36
20121201|2012-11-01 14:30,1,611.5,611.75,611,611,13
20121201|2012-11-01 15:00,1,611.9,613.4,611.9,612.5,13
20121201|2012-11-01 17:00,2,611.1,611.1,610.95,611.1,6
20121201|2012-11-01 18:00,2,611.9,611.9,610.8,610.8,9
20121201|2012-11-01 18:30,2,610.5,610.5,610.5,610.5,1
20121201|2012-11-01 19:00,2,610.05,610.8,609.6,610.8,13
20121201|2012-11-01 19:30,2,611.15,611.45,611.15,611.45,2
20121201|2012-11-01 20:00,2,611.5,611.5,609.05,609.45,33
20121201|2012-11-01 20:30,2,609,609.9,608,608.7,32
20121201|2012-11-01 21:00,2,608.55,609.35,608.4,609.35,13
20121201|2012-11-01 21:30,2,609,609,608,608,29
20121201|2012-11-01 22:00,2,608,608,608,608,6
20121201|2012-11-01 23:00,2,609,610.85,609,610.8,20
20121201|2012-11-01 23:30,2,610.85,611.1,608.85,608.85,37
20121201|2012-11-02 00:00,2,608.5,609.9,608.05,609.9,26
20121201|2012-11-02 00:30,2,609.4,609.5,607.55,608.75,49
20121201|2012-11-02 01:00,2,609.3,610.95,609.3,610.05,20
20121201|2012-11-02 01:30,2,609.8,611,609.8,610.65,17
20121201|2012-11-02 02:00,2,609.55,610.1,608.75,609.7,12
20121201|2012-11-02 02:30,2,609,609.8,608.7,609.8,17
20121201|2012-11-02 03:00,2,609.75,609.75,608.35,608.8,40
20121201|2012-11-02 03:30,2,608.95,608.95,607.9,608,32
20121201|2012-11-02 04:00,2,608.05,608.8,607.6,608,55
20121201|2012-11-02 04:30,2,607.55,608.45,607.55,607.55,21
20121201|2012-11-02 05:00,2,607.55,609.85,607.1,608.5,37
20121201|2012-11-02 05:30,2,607.85,607.85,607.85,607.85,1
20121201|2012-11-02 06:00,2,608.25,608.25,606.6,607.45,20
20121201|2012-11-02 06:30,2,607.45,610.05,607.4,610,70
20121201|2012-11-02 07:00,2,609.55,610.8,607.8,607.8,56
20121201|2012-11-02 07:30,2,607.55,609.5,605,607.85,333
20121201|2012-11-02 08:00,2,608.2,609.15,606.25,609.15,108
20121201|2012-11-02 08:30,2,609.2,609.25,606.75,608.55,85
20121201|2012-11-02 09:00,2,608.15,609.3,605,605.55,161
20121201|2012-11-02 09:30,2,605,607.4,600,602.4,311
20121201|2012-11-02 10:00,2,602.2,602.75,601.2,601.2,176
20121201|2012-11-02 10:30,2,601.25,601.6,599.1,601.45,98
20121201|2012-11-02 11:00,2,601.4,601.45,599.3,599.8,89
20121201|2012-11-02 11:30,2,599.55,600.65,599,599.75,159
20121201|2012-11-02 12:00,2,599.95,601.75,598.7,600.5,161
20121201|2012-11-02 12:30,2,600.35,602.55,599.8,601.35,119
20121201|2012-11-02 13:00,2,601.4,602.5,600.2,600.3,46
20121201|2012-11-02 13:30,2,600.35,600.55,600.1,600.4,24
20121201|2012-11-02 14:00,2,600.3,600.5,600.05,600.15,6
20121201|2012-11-02 14:30,2,601,602.3,600.15,600.75,29
20121201|2012-11-02 15:00,2,600.5,601.6,600,600,17
20121201|2012-11-02 15:30,2,600,601.35,600,600,6
20121201|2012-11-02 16:00,2,600,600,600,600,1
20121201|2012-11-04 17:00,5,598.5,601.65,598.5,601.65,21
20121201|2012-11-04 17:30,5,602.75,604.15,602.75,604.15,11
20121201|2012-11-04 18:00,5,603.8,604.25,603,603.75,19
20121201|2012-11-04 18:30,5,603.95,605.35,603.95,604.55,44
20121201|2012-11-04 19:00,5,604.35,604.95,602.6,602.6,15
20121201|2012-11-04 19:30,5,602.6,604,602.6,603.75,7
20121201|2012-11-04 20:00,5,603.05,603.05,603.05,603.05,3
20121201|2012-11-04 20:30,5,602.65,602.65,602,602,3
20121201|2012-11-04 21:00,5,601.65,601.65,600,600.9,33
20121201|2012-11-04 21:30,5,600.75,601.55,600.75,601.55,3
20121201|2012-11-04 22:00,5,601.7,602.4,601.7,602.4,4
20121201|2012-11-04 22:30,5,602.65,602.65,601.7,601.7,2
20121201|2012-11-04 23:00,5,601.45,602.1,601.4,602.1,7
20121201|2012-11-04 23:30,5,602.15,602.35,602.15,602.35,2
20121201|2012-11-05 00:00,5,602.7,602.7,602.05,602.05,3
20121201|2012-11-05 00:30,5,601.9,602.4,600.85,601.3,23
20121201|2012-11-05 01:00,5,601.15,602.9,601.15,601.85,28
20121201|2012-11-05 01:30,5,601.75,601.75,597.5,597.9,81
20121201|2012-11-05 02:00,5,598.35,601,598.05,599.1,91
20121201|2012-11-05 02:30,5,598.2,598.85,596.65,597.85,94
20121201|2012-11-05 03:00,5,597.1,598.2,597.05,598,25
20121201|2012-11-05 03:30,5,598.65,600.75,597.45,597.6,89
20121201|2012-11-05 04:00,5,597.6,597.6,596.05,597.1,27
20121201|2012-11-05 04:30,5,597.1,598.2,597.1,598.2,16
20121201|2012-11-05 05:00,5,598.2,599.55,598,598,26
20121201|2012-11-05 05:30,5,598.05,600.6,598.05,600.6,41
20121201|2012-11-05 06:00,5,600.2,602,599,599,78
20121201|2012-11-05 06:30,5,599.05,600.25,598.4,599.9,62
20121201|2012-11-05 07:00,5,599.2,600.15,598.25,598.75,44
20121201|2012-11-05 07:30,5,598.65,601.2,598.05,599.55,111
20121201|2012-11-05 08:00,5,599.25,600.75,598.5,600,235
20121201|2012-11-05 08:30,5,600.15,600.2,596.9,599.05,147
20121201|2012-11-05 09:00,5,599.7,601.8,599.05,601.8,233
20121201|2012-11-05 09:30,5,601.8,603.3,600.4,601.65,173
20121201|2012-11-05 10:00,5,601.5,601.65,599.6,601.1,82
20121201|2012-11-05 10:30,5,600.85,602.35,600.7,602.35,96
20121201|2012-11-05 11:00,5,602,603.65,601.95,602.25,98
20121201|2012-11-05 11:30,5,602.8,603.15,602.65,602.95,83
20121201|2012-11-05 12:00,5,603,604.15,602.8,603.4,31
20121201|2012-11-05 12:30,5,603.05,604.75,603.05,604.45,20
20121201|2012-11-05 13:00,5,604.55,608.05,604.5,607.65,111
20121201|2012-11-05 13:30,5,608,608.1,607.05,607.5,87
20121201|2012-11-05 14:00,5,607.9,609.9,607.9,608.6,95
20121201|2012-11-05 14:30,5,608.6,611.5,608.6,609.8,63
20121201|2012-11-05 15:00,5,609.55,611.05,609,611.05,48
20121201|2012-11-05 15:30,5,611.1,611.3,611.1,611.3,6
20121201|2012-11-05 16:00,5,611.4,611.4,611.35,611.35,2
20121201|2012-11-05 17:00,6,611.15,613,611.15,613,32
20121201|2012-11-05 17:30,6,612.4,613,612.4,612.45,52
20121201|2012-11-05 18:00,6,612.9,613.6,612.75,612.75,28
20121201|2012-11-05 18:30,6,612.4,612.4,610.95,610.95,3
20121201|2012-11-05 19:00,6,611.6,611.65,611,611.45,16
20121201|2012-11-05 19:30,6,610.75,611.45,610.75,611.45,4
20121201|2012-11-05 20:00,6,612.35,612.4,612.15,612.15,7
20121201|2012-11-05 20:30,6,611.6,611.95,611.35,611.35,3
20121201|2012-11-05 21:00,6,611.8,611.8,611.25,611.25,2
20121201|2012-11-05 21:30,6,613.15,613.3,612.6,613.3,8
20121201|2012-11-05 22:00,6,613,613,613,613,8
20121201|2012-11-05 22:30,6,613.9,614.4,613.7,614.2,17
20121201|2012-11-05 23:00,6,613.95,614.55,613.95,614.55,8
20121201|2012-11-05 23:30,6,614.55,615.55,614.05,614.05,31
20121201|2012-11-06 00:00,6,613.95,616,613.85,615.8,41
20121201|2012-11-06 00:30,6,615.85,616.6,614.7,614.7,38
20121201|2012-11-06 01:00,6,614.55,614.55,612.45,612.65,70
20121201|2012-11-06 01:30,6,612.65,613.6,611.85,612,36
20121201|2012-11-06 02:00,6,611.95,613.05,611.35,613.05,125
20121201|2012-11-06 02:30,6,612.8,613.3,611.2,612.25,58
20121201|2012-11-06 03:00,6,612.25,614.65,612.25,614.4,53
20121201|2012-11-06 03:30,6,613.9,615,612.65,613.45,72
20121201|2012-11-06 04:00,6,614,614.45,612.95,613.35,39
20121201|2012-11-06 04:30,6,613.7,613.75,612.05,612.75,59
20121201|2012-11-06 05:00,6,613.15,613.15,611.7,612.55,25
20121201|2012-11-06 05:30,6,612.9,613.5,612.45,612.7,95
20121201|2012-11-06 06:00,6,612.8,615.05,612.8,613.15,85
20121201|2012-11-06 06:30,6,613.35,613.5,612.4,612.4,36
20121201|2012-11-06 07:00,6,612,613.65,611.45,613.65,54
20121201|2012-11-06 07:30,6,613.6,617.45,613.6,616.7,201
20121201|2012-11-06 08:00,6,616.95,619.1,616.5,617.6,388
20121201|2012-11-06 08:30,6,617.55,617.55,615.6,616.05,210
20121201|2012-11-06 09:00,6,616,616.7,615.5,616.65,110
20121201|2012-11-06 09:30,6,616.45,617.25,615.7,616.8,121
20121201|2012-11-06 10:00,6,617,618.4,616.75,618.1,110
20121201|2012-11-06 10:30,6,618.35,621.6,618.15,619.3,325
20121201|2012-11-06 11:00,6,619.3,621.45,619,620.35,323
20121201|2012-11-06 11:30,6,620.7,621.65,619.45,620.5,91
20121201|2012-11-06 12:00,6,620.75,620.75,618.05,618.8,164
20121201|2012-11-06 12:30,6,618.85,620.2,618.35,619.4,66
20121201|2012-11-06 13:00,6,618.8,619.65,618.8,619.15,13
20121201|2012-11-06 13:30,6,618.85,620.3,618.3,618.9,32
20121201|2012-11-06 14:00,6,619.1,620.5,618.55,620.5,20
20121201|2012-11-06 14:30,6,620.5,620.7,617.15,617.35,42
20121201|2012-11-06 15:00,6,617.5,618,617.05,617.05,16
20121201|2012-11-06 15:30,6,617.65,617.65,617.65,617.65,3
20121201|2012-11-06 16:00,6,617.15,617.15,617,617,7
20121201|2012-11-06 17:00,7,616.5,617.35,615.6,616.05,6
20121201|2012-11-06 17:30,7,615.15,615.6,614.05,615.6,11
20121201|2012-11-06 18:00,7,615.6,616.15,615.6,616.15,6
20121201|2012-11-06 18:30,7,614.75,615.8,614.7,615.8,8
20121201|2012-11-06 19:00,7,615.5,616.45,614.7,616.15,11
20121201|2012-11-06 19:30,7,616,616.1,616,616.1,4
20121201|2012-11-06 20:00,7,616.1,616.8,616.1,616.2,10
20121201|2012-11-06 20:30,7,616.95,620.95,616.95,620.35,84
20121201|2012-11-06 21:00,7,620.05,620.95,619.9,620.7,53
20121201|2012-11-06 21:30,7,620.4,622.95,620,621.6,22
20121201|2012-11-06 22:00,7,621.05,624.5,621.05,622,152
20121201|2012-11-06 22:30,7,622.6,623.25,620.5,620.5,84
20121201|2012-11-06 23:00,7,621,621,620.15,620.45,12
20121201|2012-11-06 23:30,7,620.2,620.4,618.2,620.4,31
20121201|2012-11-07 00:00,7,619.65,620.5,619.45,620.5,10
20121201|2012-11-07 00:30,7,621.2,622.05,621.2,621.6,52
20121201|2012-11-07 01:00,7,621.6,622.2,620.3,622.2,39
20121201|2012-11-07 01:30,7,623.25,624,622.6,622.6,52
20121201|2012-11-07 02:00,7,622.8,625.15,621.8,622.5,78
20121201|2012-11-07 02:30,7,622.95,623.05,621.1,622.6,41
20121201|2012-11-07 03:00,7,623.25,624.25,620.95,620.95,30
20121201|2012-11-07 03:30,7,620.2,620.6,619.6,620.2,58
20121201|2012-11-07 04:00,7,620.05,621.65,620.05,620.8,31
20121201|2012-11-07 04:30,7,620.7,620.8,616.2,616.6,86
20121201|2012-11-07 05:00,7,616.5,616.95,614.6,615.45,171
20121201|2012-11-07 05:30,7,617.2,618.45,617.2,617.35,32
20121201|2012-11-07 06:00,7,617.9,617.9,614.55,616.7,128
20121201|2012-11-07 06:30,7,616.55,616.55,615.45,616.2,36
20121201|2012-11-07 07:00,7,616.2,617.2,614.55,615.35,87
20121201|2012-11-07 07:30,7,615.8,620.05,615.05,619,201
20121201|2012-11-07 08:00,7,618.6,618.75,616,616.2,223
20121201|2012-11-07 08:30,7,616.15,616.15,607.9,609.3,495
20121201|2012-11-07 09:00,7,609.45,610.5,606.6,607.5,456
20121201|2012-11-07 09:30,7,607.8,609.2,602.6,603.45,303
20121201|2012-11-07 10:00,7,603.1,607.95,602.9,603.95,263
20121201|2012-11-07 10:30,7,604.6,608.05,603.35,607.95,82
20121201|2012-11-07 11:00,7,608.7,611.3,607.2,608.75,120
20121201|2012-11-07 11:30,7,608.2,610.9,607.95,610.45,215
20121201|2012-11-07 12:00,7,609.75,611.25,609.15,610.25,57
20121201|2012-11-07 12:30,7,610.4,612,610.4,611.65,20
20121201|2012-11-07 13:00,7,611.05,612.2,610.65,612.2,19
20121201|2012-11-07 13:30,7,611.35,611.5,611,611.25,21
20121201|2012-11-07 14:00,7,611.75,611.85,610.5,611.05,12
20121201|2012-11-07 14:30,7,611.6,612,610.35,610.35,49
20121201|2012-11-07 15:00,7,610.45,611.7,610.45,611.25,7
20121201|2012-11-07 15:30,7,611.2,611.2,611.2,611.2,2
20121201|2012-11-07 16:00,7,610.5,610.5,610.5,610.5,3
20121201|2012-11-07 17:00,8,610.5,612,610.5,611.45,6
20121201|2012-11-07 17:30,8,611.9,611.9,611.9,611.9,2
20121201|2012-11-07 18:00,8,610.55,610.9,610,610.5,27
20121201|2012-11-07 18:30,8,610.45,610.65,610.45,610.65,4
20121201|2012-11-07 19:00,8,611.3,612,611.3,612,10
20121201|2012-11-07 19:30,8,612.3,612.3,611.8,611.8,5
20121201|2012-11-07 20:00,8,611.9,612.65,611.9,612.65,4
20121201|2012-11-07 20:30,8,611.9,611.9,611.2,611.2,3
20121201|2012-11-07 21:00,8,611.25,611.25,610.45,610.45,7
20121201|2012-11-07 21:30,8,610.8,611.6,610,610,21
20121201|2012-11-07 22:00,8,610.2,610.75,609.4,610,20
20121201|2012-11-07 22:30,8,610.1,610.5,610,610,19
20121201|2012-11-07 23:00,8,610,610.4,609.55,609.95,10
20121201|2012-11-07 23:30,8,610,610.5,610,610.5,11
20121201|2012-11-08 00:00,8,610.4,610.5,610.4,610.5,3
20121201|2012-11-08 00:30,8,610.7,610.7,609.9,609.9,12
20121201|2012-11-08 01:00,8,609.55,610.7,608.1,608.1,20
20121201|2012-11-08 01:30,8,608.5,610,607.9,609.95,38
20121201|2012-11-08 02:00,8,609.6,610.5,607.85,607.85,26
20121201|2012-11-08 02:30,8,608.75,609.4,608.15,609.4,39
20121201|2012-11-08 03:00,8,609.45,610.25,609.4,609.6,15
20121201|2012-11-08 03:30,8,608.65,609,607.25,607.25,34
20121201|2012-11-08 04:00,8,607,607.4,605.65,607.4,53
20121201|2012-11-08 04:30,8,607.25,607.55,605.05,605.05,73
20121201|2012-11-08 05:00,8,605.3,606.65,604.9,606.65,51
20121201|2012-11-08 05:30,8,606.25,606.6,605.9,606.2,26
20121201|2012-11-08 06:00,8,606.45,609.95,606.45,609,97
20121201|2012-11-08 06:30,8,608.95,610.35,608.5,609.7,93
20121201|2012-11-08 07:00,8,609.55,611.4,608.6,611.4,47
20121201|2012-11-08 07:30,8,611,612.9,610.25,612.9,161
20121201|2012-11-08 08:00,8,613.1,613.4,609,609.65,117
20121201|2012-11-08 08:30,8,609.75,613.05,609.75,612.75,98
20121201|2012-11-08 09:00,8,612.75,612.9,607.5,608.45,137
20121201|2012-11-08 09:30,8,607.9,610.85,607.9,608.8,125
20121201|2012-11-08 10:00,8,609.35,613.7,609,613.7,145
20121201|2012-11-08 10:30,8,613.4,614.5,612.6,614.35,112
20121201|2012-11-08 11:00,8,614.5,615.25,613.85,614.65,71
20121201|2012-11-08 11:30,8,614.6,615.35,614,614.3,126
20121201|2012-11-08 12:00,8,614.55,614.65,613.5,613.65,55
20121201|2012-11-08 12:30,8,613.75,614.65,613.5,614.65,22
20121201|2012-11-08 13:00,8,614.7,615.2,614.2,614.2,30
20121201|2012-11-08 13:30,8,614.25,616.3,613.5,616.1,52
20121201|2012-11-08 14:00,8,615.2,615.6,614.65,614.65,43
20121201|2012-11-08 14:30,8,614.6,615.25,613.45,613.45,25
20121201|2012-11-08 15:00,8,614.35,614.45,612.45,614.45,27
20121201|2012-11-08 17:00,9,615.3,615.3,615.3,615.3,1
20121201|2012-11-08 17:30,9,614.45,614.45,614.45,614.45,1
20121201|2012-11-08 18:00,9,614.95,616.95,614.35,615.8,43
20121201|2012-11-08 18:30,9,615.6,615.75,615.05,615.75,7
20121201|2012-11-08 19:00,9,616,617,616,617,14
20121201|2012-11-08 19:30,9,617,618.5,617,618.1,40
20121201|2012-11-08 20:00,9,617.95,618.25,616.5,617.15,22
20121201|2012-11-08 20:30,9,617.35,617.35,617.1,617.1,9
20121201|2012-11-08 21:00,9,616.8,616.8,615.45,615.45,46
20121201|2012-11-08 21:30,9,616,616,615.8,615.95,28
20121201|2012-11-08 22:30,9,614.6,614.6,614.6,614.6,3
20121201|2012-11-08 23:00,9,614.85,614.85,614.85,614.85,2
20121201|2012-11-08 23:30,9,616.55,616.55,616.15,616.15,3
20121201|2012-11-09 00:00,9,615.5,616,615,615.55,54
20121201|2012-11-09 00:30,9,615.5,615.65,615,615,46
20121201|2012-11-09 01:00,9,614.9,614.9,613.5,613.5,16
20121201|2012-11-09 01:30,9,613.2,613.9,612.55,613.9,23
20121201|2012-11-09 02:00,9,614.2,614.2,612.8,613.6,23
20121201|2012-11-09 02:30,9,613.3,616.45,612.5,616.45,67
20121201|2012-11-09 03:00,9,616,617.6,613.8,616.95,98
20121201|2012-11-09 03:30,9,616.5,616.75,615.2,615.7,54
20121201|2012-11-09 04:00,9,614.65,614.65,613.35,614.35,89
20121201|2012-11-09 04:30,9,614.45,614.65,612.25,612.7,158
20121201|2012-11-09 05:00,9,612.3,614.3,612.1,613.8,97
20121201|2012-11-09 05:30,9,614.65,615,613.35,613.9,31
20121201|2012-11-09 06:00,9,613.3,613.9,612.55,613.9,15
20121201|2012-11-09 06:30,9,613.75,613.75,613.05,613.05,8
20121201|2012-11-09 07:00,9,613.4,615.1,612.2,613.4,88
20121201|2012-11-09 07:30,9,613.7,614.5,611.05,611.55,180
20121201|2012-11-09 08:00,9,611.85,615.5,610.5,614.35,206
20121201|2012-11-09 08:30,9,614.5,617.5,613.35,615,248
20121201|2012-11-09 09:00,9,615,615.25,612.6,614.7,128
20121201|2012-11-09 09:30,9,614,614.95,610.5,610.7,166
20121201|2012-11-09 10:00,9,610.35,611.55,609.05,610.6,76
20121201|2012-11-09 10:30,9,610.55,611.25,609.1,610.55,67
20121201|2012-11-09 11:00,9,610.6,613.45,610.6,613.25,60
20121201|2012-11-09 11:30,9,613.5,614.15,610.1,611.25,307
20121201|2012-11-09 12:00,9,611.25,612.05,609.85,609.85,84
20121201|2012-11-09 12:30,9,609.75,610.15,605,608.7,248
20121201|2012-11-09 13:00,9,608.45,608.7,608.35,608.35,20
20121201|2012-11-09 13:30,9,608.5,609,608.35,608.4,23
20121201|2012-11-09 14:00,9,609.1,609.15,607.65,607.65,11
20121201|2012-11-09 14:30,9,607.45,607.5,606.2,606.5,22
20121201|2012-11-09 15:00,9,606.65,606.65,606,606.55,19
20121201|2012-11-09 15:30,9,606,606,606,606,4
20121201|2012-11-11 17:00,12,606,607.75,606,607.75,27
20121201|2012-11-11 17:30,12,607.45,608,607.45,608,23
20121201|2012-11-11 18:00,12,608.1,609.05,606.95,607.4,50
20121201|2012-11-11 18:30,12,607.45,607.8,607.1,607.8,19
20121201|2012-11-11 19:00,12,607.4,607.4,606,606.75,33
20121201|2012-11-11 19:30,12,607.25,607.9,606,606.1,37
20121201|2012-11-11 20:00,12,606.9,607.55,606.05,607.55,11
20121201|2012-11-11 20:30,12,607.75,608.95,607.45,608.4,32
20121201|2012-11-11 21:00,12,608.95,608.95,608.45,608.75,10
20121201|2012-11-11 21:30,12,608.5,608.5,608.5,608.5,3
20121201|2012-11-11 22:00,12,608.5,608.8,608.5,608.8,2
20121201|2012-11-11 22:30,12,608.65,608.65,608.65,608.65,1
20121201|2012-11-11 23:00,12,608.65,609.2,608.65,609.15,4
20121201|2012-11-11 23:30,12,609.3,610.75,608.95,610.75,13
20121201|2012-11-12 00:00,12,610.35,610.5,609.95,609.95,14
20121201|2012-11-12 00:30,12,610,610.85,610,610.75,30
20121201|2012-11-12 01:00,12,610.2,610.25,609.45,609.8,24
20121201|2012-11-12 01:30,12,610.1,610.85,610.1,610.45,10
20121201|2012-11-12 02:00,12,610.1,610.85,607.95,609.75,109
20121201|2012-11-12 02:30,12,609.5,609.75,607.15,608.7,49
20121201|2012-11-12 03:00,12,608.55,608.75,606,608.65,139
20121201|2012-11-12 03:30,12,608,608.95,608,608.3,63
20121201|2012-11-12 04:00,12,608.6,610.7,608.6,610.45,47
20121201|2012-11-12 04:30,12,610.45,611.1,610.05,610.15,28
20121201|2012-11-12 05:00,12,610.6,611.6,610.55,611.6,29
20121201|2012-11-12 05:30,12,611.9,611.95,611.15,611.6,40
20121201|2012-11-12 06:00,12,611,612,611,611.35,54
20121201|2012-11-12 06:30,12,611.7,612.9,611.7,611.7,75
20121201|2012-11-12 07:00,12,611.25,611.25,610,610.35,99
20121201|2012-11-12 07:30,12,610.6,612.2,610,611.15,96
20121201|2012-11-12 08:00,12,611.15,612.05,610,611.15,142
20121201|2012-11-12 08:30,12,610.8,614.05,610.1,612.55,286
20121201|2012-11-12 09:00,12,612.9,613.85,610.95,613.85,120
20121201|2012-11-12 09:30,12,613.45,614.45,609.65,609.95,177
20121201|2012-11-12 10:00,12,609.6,609.95,606,609.3,266
20121201|2012-11-12 10:30,12,609.7,609.7,607.25,607.25,50
20121201|2012-11-12 11:00,12,607.25,607.65,606,607.35,96
20121201|2012-11-12 11:30,12,607.6,609.1,606,609,90
20121201|2012-11-12 12:00,12,608.6,609.3,607.25,609.1,40
20121201|2012-11-12 12:30,12,608.25,608.3,607.4,607.7,15
20121201|2012-11-12 13:30,12,607.8,608.2,607.4,607.4,24
20121201|2012-11-12 14:00,12,608.4,608.4,607.2,607.2,4
20121201|2012-11-12 14:30,12,608.05,608.5,608.05,608.5,4
20121201|2012-11-12 15:00,12,607.8,609,607.35,609,4
20121201|2012-11-12 15:30,12,607.5,607.5,607.5,607.5,3
20121201|2012-11-12 16:00,12,607.05,607.05,607.05,607.05,1
20121201|2012-11-12 17:00,13,608.05,608.05,606.65,606.65,5
20121201|2012-11-12 17:30,13,606.3,606.6,606.3,606.6,3
20121201|2012-11-12 18:00,13,606.35,606.35,606,606,5
20121201|2012-11-12 18:30,13,606,606,605,605,14
20121201|2012-11-12 19:00,13,605,606,602.1,606,114
20121201|2012-11-12 19:30,13,606.4,607.05,606,606.25,26
20121201|2012-11-12 20:00,13,605.9,606.45,605.25,605.45,24
20121201|2012-11-12 20:30,13,606.15,606.2,605.75,605.75,3
20121201|2012-11-12 22:00,13,605.3,605.5,604.95,605.5,10
20121201|2012-11-12 22:30,13,605.5,605.5,604.35,604.35,14
20121201|2012-11-12 23:00,13,604.5,605.1,604.5,605.1,3
20121201|2012-11-12 23:30,13,605.25,611.55,605.2,611.55,87
20121201|2012-11-13 00:00,13,610.7,610.7,609.75,609.85,21
20121201|2012-11-13 00:30,13,610,611.5,609,609,19
20121201|2012-11-13 01:00,13,608.85,609.85,608.5,609.85,28
20121201|2012-11-13 01:30,13,610.65,610.65,606.05,606.3,38
20121201|2012-11-13 02:00,13,606.25,607.15,604.95,605.9,77
20121201|2012-11-13 02:30,13,605.95,607.5,605.95,607.5,55
20121201|2012-11-13 03:00,13,607.45,610.3,607,610.3,142
20121201|2012-11-13 03:30,13,609.35,612.95,609.35,612.5,156
20121201|2012-11-13 04:00,13,612.5,612.5,611.4,611.5,45
20121201|2012-11-13 04:30,13,612.45,614.1,612.45,612.75,61
20121201|2012-11-13 05:00,13,612.45,612.45,610.3,611.15,88
20121201|2012-11-13 05:30,13,611.25,615.8,611.25,615.2,80
20121201|2012-11-13 06:00,13,615.5,617.2,615.25,616.75,124
20121201|2012-11-13 06:30,13,616.5,617.45,615.8,616.25,67
20121201|2012-11-13 07:00,13,616.8,622,616.25,620.25,825
20121201|2012-11-13 07:30,13,620.45,621.15,617.5,618.45,235
20121201|2012-11-13 08:00,13,618.55,621.55,614.9,621.05,542
20121201|2012-11-13 08:30,13,621.05,629.9,620.7,629.3,1227
20121201|2012-11-13 09:00,13,629.7,632,629,630.25,837
20121201|2012-11-13 09:30,13,630.45,632,629,632,421
20121201|2012-11-13 10:00,13,632,632.8,629.3,631.7,375
20121201|2012-11-13 10:30,13,632.1,633,630.8,632.75,284
20121201|2012-11-13 11:00,13,632.35,633,632.1,632.5,89
20121201|2012-11-13 11:30,13,632.45,637.8,631.85,636,490
20121201|2012-11-13 12:00,13,636,636.85,632.9,633.1,119
20121201|2012-11-13 12:30,13,633.05,635.3,632.5,635.3,85
20121201|2012-11-13 13:00,13,635.45,635.7,634.6,635.55,47
20121201|2012-11-13 13:30,13,635.7,636.1,635.7,635.95,15
20121201|2012-11-13 14:00,13,636.15,636.5,634.85,635.3,38
20121201|2012-11-13 14:30,13,634.7,637.3,634.55,636.8,46
20121201|2012-11-13 15:00,13,636.95,636.95,634.4,636.1,26
20121201|2012-11-13 17:00,14,636.1,636.1,635.55,635.55,6
20121201|2012-11-13 17:30,14,635,635.9,634.6,635.9,15
20121201|2012-11-13 18:00,14,635.95,637.35,635,637.35,37
20121201|2012-11-13 18:30,14,636.1,636.2,634.85,635.4,22
20121201|2012-11-13 19:00,14,634.7,634.7,634.25,634.65,5
20121201|2012-11-13 19:30,14,635.05,635.5,635.05,635.3,9
20121201|2012-11-13 20:00,14,635.4,635.9,635.4,635.9,19
20121201|2012-11-13 20:30,14,637.15,640.1,637.05,640.1,62
20121201|2012-11-13 21:00,14,639.95,639.95,639.5,639.55,4
20121201|2012-11-13 21:30,14,639.6,640,639.6,639.6,23
20121201|2012-11-13 22:00,14,638.85,639.55,638.85,639.55,2
20121201|2012-11-13 22:30,14,639.6,641.5,639.6,641.5,59
20121201|2012-11-13 23:00,14,640.9,640.9,639.75,640.35,6
20121201|2012-11-13 23:30,14,641,649,641,648.8,134
20121201|2012-11-14 00:00,14,648.1,649.75,646.6,646.6,106
20121201|2012-11-14 00:30,14,646.05,648,645.25,647.65,55
20121201|2012-11-14 01:00,14,648,648.2,639.6,641.1,146
20121201|2012-11-14 01:30,14,642.2,647.5,642.2,647.2,151
20121201|2012-11-14 02:00,14,647.2,649.45,646.15,648.35,91
20121201|2012-11-14 02:30,14,648.55,649.9,642.5,644,233
20121201|2012-11-14 03:00,14,643.15,644,642,643.35,122
20121201|2012-11-14 03:30,14,643.9,645.8,643.4,643.45,196
20121201|2012-11-14 04:00,14,643,643.25,640.15,641.15,204
20121201|2012-11-14 04:30,14,640.5,641.4,639.75,639.75,52
20121201|2012-11-14 05:00,14,639.65,639.65,638,639.4,93
20121201|2012-11-14 05:30,14,639.4,640.5,639,639.95,68
20121201|2012-11-14 06:00,14,639.5,639.5,636.55,637.55,127
20121201|2012-11-14 06:30,14,637.7,642.55,637.5,640,264
20121201|2012-11-14 07:00,14,640.1,643.35,638.8,643.2,319
20121201|2012-11-14 07:30,14,643.75,644,639,642.6,209
20121201|2012-11-14 08:00,14,642.3,648.8,642.15,644.85,508
20121201|2012-11-14 08:30,14,644.7,645.8,644,645.3,217
20121201|2012-11-14 09:00,14,645,648,644.55,647.25,180
20121201|2012-11-14 09:30,14,647.05,647.15,637.85,639.15,906
20121201|2012-11-14 10:00,14,638.9,642.15,638.5,641.65,162
20121201|2012-11-14 10:30,14,642.2,644.4,641.25,642.4,248
20121201|2012-11-14 11:00,14,642,642.4,640,642.4,91
20121201|2012-11-14 11:30,14,642.9,643.3,640.75,641.65,134
20121201|2012-11-14 12:00,14,641.55,643.15,641,642.8,79
20121201|2012-11-14 12:30,14,642.1,642.7,642,642.05,13
20121201|2012-11-14 13:00,14,642.5,644,638.45,640,60
20121201|2012-11-14 13:30,14,640.2,640.4,639.2,639.8,22
20121201|2012-11-14 14:00,14,639.35,639.65,637.25,639.65,28
20121201|2012-11-14 14:30,14,640,640,637.25,637.25,20
20121201|2012-11-14 15:00,14,637.3,637.3,637.25,637.25,3
20121201|2012-11-14 15:30,14,637.25,637.45,636.75,637.45,7
20121201|2012-11-14 17:00,15,635.8,636.2,635.1,635.55,8
20121201|2012-11-14 17:30,15,635.55,635.65,633.1,633.1,31
20121201|2012-11-14 18:00,15,633.6,633.6,629.25,632.5,122
20121201|2012-11-14 18:30,15,632,632,630.1,630.8,32
20121201|2012-11-14 19:00,15,631.25,631.25,631.25,631.25,1
20121201|2012-11-14 19:30,15,631.9,632,631.9,632,12
20121201|2012-11-14 20:00,15,632,632,631.4,631.55,8
20121201|2012-11-14 20:30,15,632.15,634.15,632.15,633.4,30
20121201|2012-11-14 21:00,15,632.5,633.4,632.35,633,37
20121201|2012-11-14 21:30,15,633.45,633.55,633.35,633.55,10
20121201|2012-11-14 22:00,15,633.8,634.3,633.75,634.3,25
20121201|2012-11-14 22:30,15,633.95,634.5,633.95,633.95,11
20121201|2012-11-14 23:00,15,633.95,635.2,633.4,634.55,40
20121201|2012-11-14 23:30,15,634.85,635.75,634.85,635.3,12
20121201|2012-11-15 00:00,15,634.7,635.3,632.5,633.05,35
20121201|2012-11-15 00:30,15,632.75,632.75,631.75,632.05,20
20121201|2012-11-15 01:00,15,632,633.65,630.65,633.65,22
20121201|2012-11-15 01:30,15,633.15,633.15,630,630,38
20121201|2012-11-15 02:00,15,629.5,634.4,629.5,634,177
20121201|2012-11-15 02:30,15,634.3,634.55,633.85,634.4,11
20121201|2012-11-15 03:00,15,634.45,635.9,634.05,634.55,45
20121201|2012-11-15 03:30,15,634.8,635.6,634,634,54
20121201|2012-11-15 04:00,15,633.5,633.5,628.9,628.9,151
20121201|2012-11-15 04:30,15,628.5,629.9,628.5,629.9,35
20121201|2012-11-15 05:00,15,630.05,630.75,628,628.9,76
20121201|2012-11-15 05:30,15,629,630.45,628,630.45,110
20121201|2012-11-15 06:00,15,630.05,630.1,628.1,628.8,30
20121201|2012-11-15 06:30,15,629.2,630.8,628.7,629.5,53
20121201|2012-11-15 07:00,15,629.55,631.55,628.9,631.25,152
20121201|2012-11-15 07:30,15,631.15,642.35,630.9,638.7,907
20121201|2012-11-15 08:00,15,638.9,640.9,637.75,638.55,316
20121201|2012-11-15 08:30,15,638.45,639.85,628.6,635.5,609
20121201|2012-11-15 09:00,15,635.25,639,634.15,634.6,192
20121201|2012-11-15 09:30,15,634.4,637.7,633.95,635.5,84
20121201|2012-11-15 10:00,15,635.3,639.45,635.3,638.1,174
20121201|2012-11-15 10:30,15,637.95,638.6,629.2,633.05,351
20121201|2012-11-15 11:00,15,633.65,635.9,633.65,635.85,63
20121201|2012-11-15 11:30,15,636.15,637.45,630.6,632.25,194
20121201|2012-11-15 12:00,15,632.75,634.2,631.9,634.2,59
20121201|2012-11-15 12:30,15,633.85,634.9,633.6,633.95,38
20121201|2012-11-15 13:00,15,633.65,635.25,633.6,633.6,45
20121201|2012-11-15 13:30,15,633.9,634.7,633.9,634.6,7
20121201|2012-11-15 14:00,15,634.25,634.25,631.8,631.9,44
20121201|2012-11-15 14:30,15,631.55,632.95,631.25,631.25,39
20121201|2012-11-15 15:00,15,631.35,631.8,630.3,631,16
20121201|2012-11-15 15:30,15,631.55,631.8,631.55,631.8,5
20121201|2012-11-15 16:00,15,630.75,630.75,630.75,630.75,1
20121201|2012-11-15 17:00,16,632.8,632.8,631,631,8
20121201|2012-11-15 17:30,16,631.95,632.2,631.95,632.1,3
20121201|2012-11-15 18:00,16,633.15,633.15,631.5,632.35,18
20121201|2012-11-15 18:30,16,631.35,631.35,630.55,630.95,16
20121201|2012-11-15 19:00,16,630.4,630.4,628.25,628.3,21
20121201|2012-11-15 19:30,16,629.9,630.1,628.4,628.4,10
20121201|2012-11-15 20:00,16,628.65,628.65,628.4,628.4,7
20121201|2012-11-15 20:30,16,628.4,628.9,628.3,628.9,9
20121201|2012-11-15 21:00,16,629.15,629.15,628.9,628.9,5
20121201|2012-11-15 21:30,16,628.6,628.6,628.6,628.6,2
20121201|2012-11-15 22:00,16,628.55,628.6,627,627,75
20121201|2012-11-15 22:30,16,627,627,624.7,626,95
20121201|2012-11-15 23:00,16,626.45,627.6,626.35,627,14
20121201|2012-11-15 23:30,16,627.35,628.65,627.35,628.55,15
20121201|2012-11-16 00:00,16,626.6,627.25,626.5,626.65,8
20121201|2012-11-16 00:30,16,625.7,625.7,623,623.9,37
20121201|2012-11-16 01:00,16,623.4,623.6,622.5,623.5,47
20121201|2012-11-16 01:30,16,623.75,624.75,623.75,624.75,10
20121201|2012-11-16 02:00,16,625.45,627.6,625.45,626.5,74
20121201|2012-11-16 02:30,16,626.35,627.8,625.35,627.25,34
20121201|2012-11-16 03:00,16,626.55,627.75,625.5,626.85,59
20121201|2012-11-16 03:30,16,625.85,625.85,622.65,623,77
20121201|2012-11-16 04:00,16,622.5,625.65,619.3,625.65,325
20121201|2012-11-16 04:30,16,625.15,625.15,623.4,624.7,52
20121201|2012-11-16 05:00,16,624.4,624.4,623.1,623.15,31
20121201|2012-11-16 05:30,16,623.75,625,620.6,625,55
20121201|2012-11-16 06:00,16,625.25,627.05,625.15,625.25,128
20121201|2012-11-16 06:30,16,625.15,627.45,623.8,627.45,34
20121201|2012-11-16 07:00,16,627.9,629.9,626.95,629.55,167
20121201|2012-11-16 07:30,16,629.05,629.6,620.35,622.9,664
20121201|2012-11-16 08:00,16,623.3,629,623,627.15,244
20121201|2012-11-16 08:30,16,626.45,630,626.45,627.3,263
20121201|2012-11-16 09:00,16,627.05,627.95,623.75,624,217
20121201|2012-11-16 09:30,16,624.55,627,624.25,626.7,138
20121201|2012-11-16 10:00,16,626.2,626.85,623.75,624.3,298
20121201|2012-11-16 10:30,16,625.2,627.8,625.2,627.7,125
20121201|2012-11-16 11:00,16,628.2,628.5,627.7,628.4,38
20121201|2012-11-16 11:30,16,628,629.6,625.9,626.55,77
20121201|2012-11-16 12:00,16,626.3,627.35,625.6,626.1,50
20121201|2012-11-16 12:30,16,626.3,626.45,625.5,626.25,14
20121201|2012-11-16 13:00,16,626.15,626.4,625.8,626.2,10
20121201|2012-11-16 13:30,16,626,626.9,626,626.9,10
20121201|2012-11-16 14:00,16,626.6,626.6,626.05,626.05,3
20121201|2012-11-16 14:30,16,626.25,627,625.85,625.85,23
20121201|2012-11-16 15:00,16,626.65,627,626.65,627,5
20121201|2012-11-16 15:30,16,627,627,627,627,1
20121201|2012-11-18 17:00,19,626.45,628.7,626.45,628.7,8
20121201|2012-11-18 17:30,19,629,629,629,629,2
20121201|2012-11-18 18:00,19,629.6,629.85,629,629.85,6
20121201|2012-11-18 18:30,19,629.9,629.9,627,627.3,26
20121201|2012-11-18 19:00,19,629,630,627.5,630,12
20121201|2012-11-18 19:30,19,630,631.55,627.6,631.55,21
20121201|2012-11-18 20:00,19,630.95,632.4,629.45,630.95,31
20121201|2012-11-18 20:30,19,631.55,632.35,630.5,630.5,8
20121201|2012-11-18 21:00,19,631.75,631.75,631.75,631.75,1
20121201|2012-11-18 21:30,19,630.25,630.25,630.2,630.2,3
20121201|2012-11-18 23:30,19,630.1,630.1,630.05,630.05,2
20121201|2012-11-19 00:00,19,631.95,633.5,631.5,631.5,12
20121201|2012-11-19 00:30,19,633.45,633.45,632,632,4
20121201|2012-11-19 01:00,19,632.1,633.5,632.1,633.5,9
20121201|2012-11-19 01:30,19,633.35,633.35,632.9,632.9,9
20121201|2012-11-19 02:00,19,633,633,630.95,631.6,64
20121201|2012-11-19 02:30,19,631.75,632.35,631.5,632.3,31
20121201|2012-11-19 03:00,19,631.55,631.55,629.7,630.2,25
20121201|2012-11-19 03:30,19,629.65,630.2,627.5,630,84
20121201|2012-11-19 04:00,19,630,630.75,629.95,630.75,40
20121201|2012-11-19 04:30,19,631,631.2,630.15,630.15,36
20121201|2012-11-19 05:00,19,630.1,633.1,629.5,633.1,35
20121201|2012-11-19 05:30,19,633.45,636.35,633.45,636.35,152
20121201|2012-11-19 06:00,19,637.05,637.05,635.05,635.75,60
20121201|2012-11-19 06:30,19,635.25,635.7,633.5,634.15,71
20121201|2012-11-19 07:00,19,634.8,640.25,634,639.35,161
20121201|2012-11-19 07:30,19,638.95,641.75,638.6,641,293
20121201|2012-11-19 08:00,19,641.8,646,641.45,643.5,410
20121201|2012-11-19 08:30,19,643.3,644,639.95,643.95,245
20121201|2012-11-19 09:00,19,643.95,643.95,639.5,641.2,180
20121201|2012-11-19 09:30,19,641.1,642.7,639.3,641.95,226
20121201|2012-11-19 10:00,19,642,644.05,642,642.9,91
20121201|2012-11-19 10:30,19,642.95,645,642.2,644.7,301
20121201|2012-11-19 11:00,19,644.8,645,643.45,644.65,91
20121201|2012-11-19 11:30,19,644.45,645.7,643.7,645.4,94
20121201|2012-11-19 12:00,19,645.35,646,644.3,645.6,70
20121201|2012-11-19 12:30,19,645.75,646.25,644.8,646.25,88
20121201|2012-11-19 13:00,19,646.2,646.25,644.65,645,43
20121201|2012-11-19 13:30,19,645.4,645.4,644.8,644.95,17
20121201|2012-11-19 14:00,19,645.05,645.05,642.45,643,44
20121201|2012-11-19 14:30,19,643,643.65,642.95,643.5,5
20121201|2012-11-19 15:00,19,643.05,643.05,640.05,641.2,93
20121201|2012-11-19 15:30,19,641.05,641.7,641.05,641.7,5
20121201|2012-11-19 17:00,20,640.75,641,640.75,640.9,7
20121201|2012-11-19 17:30,20,640.9,641.7,640.8,641.7,5
20121201|2012-11-19 18:00,20,641.7,641.75,641.05,641.05,17
20121201|2012-11-19 18:30,20,641.4,642.4,641.25,642.15,8
20121201|2012-11-19 19:00,20,642.2,642.3,641.9,641.9,10
20121201|2012-11-19 19:30,20,642,642,641.3,642,6
20121201|2012-11-19 20:00,20,642,642.3,642,642.3,11
20121201|2012-11-19 20:30,20,642.3,642.45,642.3,642.45,2
20121201|2012-11-19 21:00,20,642.7,643.05,642.7,643.05,3
20121201|2012-11-19 21:30,20,642.4,642.4,642.1,642.1,2
20121201|2012-11-19 22:00,20,642.9,642.9,642.9,642.9,3
20121201|2012-11-19 22:30,20,643.5,643.5,642.3,642.3,8
20121201|2012-11-19 23:00,20,642.4,642.4,641.85,642.3,19
20121201|2012-11-19 23:30,20,643,643.5,643,643.5,4
20121201|2012-11-20 00:00,20,643,643.3,643,643.05,4
20121201|2012-11-20 00:30,20,643.1,643.85,643,643.15,18
20121201|2012-11-20 01:00,20,643.1,643.5,642,642.85,48
20121201|2012-11-20 01:30,20,642.35,642.4,641.9,642.3,10
20121201|2012-11-20 02:00,20,642.5,644,641.45,643.6,32
20121201|2012-11-20 02:30,20,642.95,643.6,641.4,641.75,41
20121201|2012-11-20 03:00,20,642.3,642.8,642.3,642.8,8
20121201|2012-11-20 03:30,20,642.65,643.2,640.5,642.15,64
20121201|2012-11-20 04:00,20,642.95,642.95,641.65,642.3,62
20121201|2012-11-20 04:30,20,642.15,642.6,641.65,642.5,24
20121201|2012-11-20 05:00,20,641.35,642.15,641.35,642.15,4
20121201|2012-11-20 05:30,20,641.45,642.05,641.4,642.05,4
20121201|2012-11-20 06:00,20,641.95,642.65,640.3,640.85,143
20121201|2012-11-20 06:30,20,640.65,640.85,639.4,640.35,81
20121201|2012-11-20 07:00,20,640.85,644,640.85,643.95,138
20121201|2012-11-20 07:30,20,643.3,644,640.9,641.05,159
20121201|2012-11-20 08:00,20,641.4,642.15,639.1,641.15,134
20121201|2012-11-20 08:30,20,641,642.5,639.4,641.55,132
20121201|2012-11-20 09:00,20,641.75,642.5,640.95,641.8,120
20121201|2012-11-20 09:30,20,640.75,642,640.65,640.65,88
20121201|2012-11-20 10:00,20,640.8,642.25,640.05,641.6,134
20121201|2012-11-20 10:30,20,641.95,642,640.75,641.3,61
20121201|2012-11-20 11:00,20,641.45,642.05,639.05,639.05,219
20121201|2012-11-20 11:30,20,638.8,641,635.45,638.7,363
20121201|2012-11-20 12:00,20,638.7,638.75,636,636,156
20121201|2012-11-20 12:30,20,636.05,638,636,637.65,91
20121201|2012-11-20 13:00,20,637.55,637.95,637,637,34
20121201|2012-11-20 13:30,20,636.6,637.25,636.25,637.25,39
20121201|2012-11-20 14:00,20,637.25,637.25,636.7,636.7,27
20121201|2012-11-20 14:30,20,636.75,636.8,636,636.6,32
20121201|2012-11-20 15:00,20,636.25,637.5,635.15,635.85,66
20121201|2012-11-20 15:30,20,635.6,636,635.5,636,34
20121201|2012-11-20 16:00,20,635.5,635.5,635.5,635.5,1
20121201|2012-11-20 17:00,21,636.6,637.4,636.6,637.4,5
20121201|2012-11-20 17:30,21,638.15,638.15,638.15,638.15,10
20121201|2012-11-20 18:30,21,638.2,638.3,638.2,638.3,2
20121201|2012-11-20 19:00,21,636.35,638.45,636.35,637.15,28
20121201|2012-11-20 20:00,21,638.85,638.85,638.5,638.5,5
20121201|2012-11-20 20:30,21,638.9,638.9,637.8,638.75,5
20121201|2012-11-20 21:00,21,638.8,638.8,638.8,638.8,2
20121201|2012-11-20 21:30,21,639,639.15,636,636.5,22
20121201|2012-11-20 22:00,21,636.1,636.1,631.1,631.5,94
20121201|2012-11-20 22:30,21,632,632.35,631.6,632,19
20121201|2012-11-20 23:00,21,632,632.35,631.3,631.85,13
20121201|2012-11-20 23:30,21,631.9,633.65,631.9,633.65,15
20121201|2012-11-21 00:00,21,632.3,635,632.3,635,23
20121201|2012-11-21 00:30,21,634.9,634.9,632,632,15
20121201|2012-11-21 01:00,21,633.15,633.4,632.55,632.55,5
20121201|2012-11-21 01:30,21,632.5,634.15,632.5,634.15,10
20121201|2012-11-21 02:00,21,634.15,634.6,633,634.45,29
20121201|2012-11-21 02:30,21,634.5,636.1,634.5,636.1,34
20121201|2012-11-21 03:00,21,635.15,638,635,637.85,51
20121201|2012-11-21 03:30,21,636.9,638,636.3,636.3,59
20121201|2012-11-21 04:00,21,636.5,637,636,636,15
20121201|2012-11-21 04:30,21,636.95,638,636.95,637.7,33
20121201|2012-11-21 05:00,21,638.15,638.15,636.95,637,26
20121201|2012-11-21 05:30,21,637,637,635,635.85,70
20121201|2012-11-21 06:00,21,635.6,637.45,634.45,637.25,34
20121201|2012-11-21 06:30,21,636.5,639,636.5,637.5,56
20121201|2012-11-21 07:00,21,637.5,639.75,636,638.65,153
20121201|2012-11-21 07:30,21,639.35,639.35,637.1,638.25,69
20121201|2012-11-21 08:00,21,639,645.25,639,642.3,398
20121201|2012-11-21 08:30,21,641.65,643.5,639.4,642.5,249
20121201|2012-11-21 09:00,21,641.8,642.7,640,642.15,120
20121201|2012-11-21 09:30,21,642.15,644.5,640.9,643.75,220
20121201|2012-11-21 10:00,21,643.75,647.3,643.75,645.95,339
20121201|2012-11-21 10:30,21,646.4,648.15,646.05,647.65,173
20121201|2012-11-21 11:00,21,647.6,651.8,647.15,650.45,434
20121201|2012-11-21 11:30,21,650.4,652.95,648.2,651.8,383
20121201|2012-11-21 12:00,21,652.15,654.3,649.95,650.7,384
20121201|2012-11-21 12:30,21,650.8,652.25,647.65,647.65,127
20121201|2012-11-21 13:00,21,648.7,649.45,647.3,647.55,49
20121201|2012-11-21 13:30,21,647.15,647.15,645.85,646.4,46
20121201|2012-11-21 14:00,21,646.7,647.45,645.7,645.7,71
20121201|2012-11-21 14:30,21,646.2,646.3,645.1,645.1,50
20121201|2012-11-21 15:00,21,645.6,646,644.65,645.6,28
20121201|2012-11-21 15:30,21,645,645,645,645,1
20121201|2012-11-21 16:00,21,644.8,644.9,644.8,644.85,5
20121201|2012-11-21 17:00,23,646.5,646.5,646.5,646.5,1
20121201|2012-11-21 17:30,23,645.3,645.3,644.85,644.85,2
20121201|2012-11-21 18:00,23,645.75,647.1,645.2,645.45,6
20121201|2012-11-21 18:30,23,647,647.45,647,647.45,5
20121201|2012-11-21 19:00,23,647.45,648,647.45,648,4
20121201|2012-11-21 20:00,23,647.1,647.1,647.1,647.1,1
20121201|2012-11-21 20:30,23,647.1,648.4,647.1,648.4,10
20121201|2012-11-21 21:00,23,646.25,646.9,646.25,646.9,3
20121201|2012-11-21 21:30,23,648,648,648,648,1
20121201|2012-11-21 22:00,23,648.4,648.4,648,648,21
20121201|2012-11-21 22:30,23,647.35,647.35,647.3,647.3,5
20121201|2012-11-21 23:00,23,647.45,647.45,647.45,647.45,2
20121201|2012-11-22 00:00,23,648.15,648.5,648.15,648.5,3
20121201|2012-11-22 00:30,23,647.7,648.15,646.9,648.15,35
20121201|2012-11-22 01:00,23,648.45,648.45,648.45,648.45,1
20121201|2012-11-22 01:30,23,649.25,652.4,649.25,652.4,28
20121201|2012-11-22 02:00,23,651.05,652.75,651.05,651.1,31
20121201|2012-11-22 02:30,23,651.1,652.1,649.7,650.35,117
20121201|2012-11-22 03:00,23,650.65,652.05,650.45,650.95,20
20121201|2012-11-22 03:30,23,650.5,652.2,650.3,651.05,99
20121201|2012-11-22 04:00,23,650.6,652.8,650.6,652.7,30
20121201|2012-11-22 04:30,23,652.75,655.25,652.45,655,192
20121201|2012-11-22 05:00,23,655,655.15,653.4,653.4,108
20121201|2012-11-22 05:30,23,653.5,654.7,653,653.05,34
20121201|2012-11-22 06:00,23,653.05,654.7,653,654.7,37
20121201|2012-11-22 06:30,23,655,655,653,655,79
20121201|2012-11-22 07:00,23,655.15,655.15,653.3,653.5,17
20121201|2012-11-22 07:30,23,653.75,657.25,653.75,657.25,120
20121201|2012-11-22 08:00,23,657.15,657.15,653.85,653.85,94
20121201|2012-11-22 08:30,23,653.65,654.9,653,653.85,43
20121201|2012-11-22 09:00,23,655,656.45,655,655.45,18
20121201|2012-11-22 09:30,23,656.4,656.5,654.75,654.75,40
20121201|2012-11-22 10:00,23,656.1,657.05,655.4,656.35,36
20121201|2012-11-22 10:30,23,656.35,657.2,655.5,657,35
20121201|2012-11-22 11:00,23,657,657.2,657,657.2,45
20121201|2012-11-22 11:30,23,657.15,657.15,657.15,657.15,1
20121201|2012-11-22 12:00,23,656,656,655.4,655.5,9
20121201|2012-11-22 17:00,23,656,656,655.5,655.5,8
20121201|2012-11-22 18:30,23,656,656,656,656,1
20121201|2012-11-22 19:00,23,654.1,654.1,653.65,653.75,29
20121201|2012-11-22 19:30,23,653.4,653.75,652.65,652.65,9
20121201|2012-11-22 20:00,23,652.65,653.1,652.05,652.05,10
20121201|2012-11-22 20:30,23,653.7,655.7,653.7,655.7,15
20121201|2012-11-22 21:00,23,655.4,657,653,653.85,51
20121201|2012-11-22 22:00,23,655.05,655.15,655,655,4
20121201|2012-11-22 22:30,23,654.9,654.9,654.15,654.15,7
20121201|2012-11-23 00:00,23,654.3,654.3,654.3,654.3,4
20121201|2012-11-23 00:30,23,654.3,655.65,654.3,655.65,3
20121201|2012-11-23 01:00,23,654.45,656.4,653.8,656.4,45
20121201|2012-11-23 01:30,23,656.05,656.05,655.95,655.95,33
20121201|2012-11-23 02:00,23,655.3,656.5,655.25,655.35,49
20121201|2012-11-23 02:30,23,655.35,655.35,653.7,655,20
20121201|2012-11-23 03:00,23,653.75,655,653.2,653.2,60
20121201|2012-11-23 03:30,23,654,654.85,654,654.45,61
20121201|2012-11-23 04:00,23,655,655.75,654.75,655.75,33
20121201|2012-11-23 04:30,23,655.6,656.35,655.6,656.35,32
20121201|2012-11-23 05:00,23,656.55,657,656.55,656.85,32
20121201|2012-11-23 06:00,23,656,656.15,655.3,655.55,34
20121201|2012-11-23 06:30,23,656,656,654.5,654.5,48
20121201|2012-11-23 07:00,23,655.5,655.5,654.75,654.8,25
20121201|2012-11-23 07:30,23,655.4,657.1,655,655.8,148
20121201|2012-11-23 08:00,23,656.8,659.25,656.35,657.45,242
20121201|2012-11-23 08:30,23,657.85,659.1,656.5,658.55,208
20121201|2012-11-23 09:00,23,658.6,667.85,658,666.4,828
20121201|2012-11-23 09:30,23,666.45,667.85,661.95,661.95,293
20121201|2012-11-23 10:00,23,661.9,664.95,660.5,663.5,222
20121201|2012-11-23 10:30,23,664.2,668.35,663.55,668.3,190
20121201|2012-11-23 11:00,23,667.7,669.1,666,668.6,184
20121201|2012-11-23 11:30,23,668.6,669.7,667.8,668.75,203
20121201|2012-11-23 12:00,23,668.3,668.7,666.4,666.4,43
20121201|2012-11-23 12:30,23,666.25,666.55,666.05,666.55,9
20121201|2012-11-25 17:00,26,667.55,667.55,665,665.5,18
20121201|2012-11-25 17:30,26,665.05,665.1,665,665.1,6
20121201|2012-11-25 18:00,26,665.45,666.7,665,666.6,19
20121201|2012-11-25 18:30,26,666.6,666.6,665,665,15
20121201|2012-11-25 19:00,26,665.05,665.05,663.85,664.2,27
20121201|2012-11-25 19:30,26,664.05,664.2,663.1,663.55,14
20121201|2012-11-25 20:00,26,662.55,662.55,662,662,3
20121201|2012-11-25 20:30,26,662.6,662.6,661.75,661.75,4
20121201|2012-11-25 21:00,26,664,664,662.4,662.4,2
20121201|2012-11-25 21:30,26,662.15,662.15,662.15,662.15,1
20121201|2012-11-25 22:00,26,662.8,662.8,662.8,662.8,4
20121201|2012-11-25 22:30,26,662.65,665.6,662.65,665.6,17
20121201|2012-11-25 23:00,26,664.55,664.95,664.1,664.8,18
20121201|2012-11-25 23:30,26,664.8,664.9,664.3,664.55,11
20121201|2012-11-26 00:00,26,664.35,665.3,664.35,664.5,8
20121201|2012-11-26 00:30,26,664.4,664.4,662.3,662.3,19
20121201|2012-11-26 01:00,26,663.75,664.45,661.05,661.6,17
20121201|2012-11-26 01:30,26,663,663.65,662.9,663.65,57
20121201|2012-11-26 02:00,26,663.05,665.25,663,664,106
20121201|2012-11-26 02:30,26,664.05,664.05,662.95,662.95,48
20121201|2012-11-26 03:00,26,662.9,663.4,662.5,663.4,15
20121201|2012-11-26 03:30,26,662.5,662.55,659,660.55,105
20121201|2012-11-26 04:00,26,661,661.75,660.5,661.05,16
20121201|2012-11-26 04:30,26,661.45,662.1,659.95,660.5,56
20121201|2012-11-26 05:00,26,661.5,663.15,660.65,660.95,52
20121201|2012-11-26 05:30,26,661,663.95,661,662.15,32
20121201|2012-11-26 06:00,26,663.45,663.5,662.6,663.2,20
20121201|2012-11-26 06:30,26,663.2,664.45,663.1,664.45,48
20121201|2012-11-26 07:00,26,663.95,666.25,662.9,665,69
20121201|2012-11-26 07:30,26,665.45,671.35,662.55,668.2,432
20121201|2012-11-26 08:00,26,668.15,669.45,666.1,666.55,156
20121201|2012-11-26 08:30,26,666.2,667.1,663.75,665,159
20121201|2012-11-26 09:00,26,664.55,666,663.7,663.7,125
20121201|2012-11-26 09:30,26,663.35,664.5,663.35,663.85,71
20121201|2012-11-26 10:00,26,663.95,666.5,663.05,666.45,124
20121201|2012-11-26 10:30,26,666.45,669.6,666.45,668.8,222
20121201|2012-11-26 11:00,26,668.95,669.95,666.95,666.95,181
20121201|2012-11-26 11:30,26,666.4,666.4,660.4,661.1,248
20121201|2012-11-26 12:00,26,661.15,662.95,661.15,662.4,113
20121201|2012-11-26 12:30,26,662.95,663.45,662.1,663.4,25
20121201|2012-11-26 13:00,26,663.65,664.2,663.2,663.2,19
20121201|2012-11-26 13:30,26,664.05,664.1,662,662.35,33
20121201|2012-11-26 14:00,26,662.35,662.35,662,662.05,17
20121201|2012-11-26 14:30,26,662.35,663.2,662,662,13
20121201|2012-11-26 15:00,26,663.1,664.6,661.4,664.6,26
20121201|2012-11-26 15:30,26,664.15,664.2,664.15,664.2,3
20121201|2012-11-26 16:00,26,664.2,664.2,664.2,664.2,4
20121201|2012-11-26 17:30,27,665.6,665.6,663.05,664.8,7
20121201|2012-11-26 18:00,27,665,665.3,665,665.3,4
20121201|2012-11-26 18:30,27,665.3,667.45,664.55,667.4,44
20121201|2012-11-26 19:00,27,668.1,669.15,666.55,668.5,17
20121201|2012-11-26 19:30,27,666.75,666.75,666.75,666.75,1
20121201|2012-11-26 20:00,27,666.75,666.75,666.75,666.75,4
20121201|2012-11-26 21:00,27,664.6,664.7,664.55,664.7,9
20121201|2012-11-26 21:30,27,664.2,665,664.2,665,3
20121201|2012-11-26 22:00,27,665,665,665,665,2
20121201|2012-11-26 22:30,27,664.25,665,664.2,665,8
20121201|2012-11-26 23:00,27,665.1,665.9,664.55,665.9,22
20121201|2012-11-26 23:30,27,665.9,666.1,665.85,665.9,15
20121201|2012-11-27 00:00,27,666,666,665.5,665.55,6
20121201|2012-11-27 00:30,27,666.45,666.5,665.7,665.7,5
20121201|2012-11-27 01:00,27,666.2,667.65,666,666,31
20121201|2012-11-27 01:30,27,665.25,667.85,665.25,667.15,22
20121201|2012-11-27 02:00,27,667.7,672.3,667.1,668.75,271
20121201|2012-11-27 02:30,27,669.45,669.9,668.1,669.75,24
20121201|2012-11-27 03:00,27,670.65,670.65,669.75,669.8,36
20121201|2012-11-27 03:30,27,669.85,670.2,669.25,669.65,125
20121201|2012-11-27 04:00,27,670,671.6,669.3,670.5,246
20121201|2012-11-27 04:30,27,670.5,670.5,669.4,670.05,61
20121201|2012-11-27 05:00,27,670.05,670.05,667.05,667.05,240
20121201|2012-11-27 05:30,27,667.55,667.75,666.8,666.9,69
20121201|2012-11-27 06:00,27,667.3,668.25,666.1,667.7,64
20121201|2012-11-27 06:30,27,667.7,668.15,667.3,667.3,12
20121201|2012-11-27 07:00,27,667.4,669.45,667.1,669,56
20121201|2012-11-27 07:30,27,669.45,671.05,668.7,670.35,213
20121201|2012-11-27 08:00,27,670.35,670.35,664.65,665.25,203
20121201|2012-11-27 08:30,27,665.4,670,664.95,668.2,209
20121201|2012-11-27 09:00,27,668.35,668.65,663.4,664.7,311
20121201|2012-11-27 09:30,27,664.8,667.35,664.2,666.85,83
20121201|2012-11-27 10:00,27,667.05,667.65,665,665.1,246
20121201|2012-11-27 10:30,27,665.05,668.6,665.05,667.4,145
20121201|2012-11-27 11:00,27,667.4,668.75,666,667.65,64
20121201|2012-11-27 11:30,27,667.85,669,667.1,668.95,70
20121201|2012-11-27 12:00,27,668.6,668.8,666.2,667.35,67
20121201|2012-11-27 12:30,27,666.35,667.95,666.35,667.5,15
20121201|2012-11-27 13:00,27,668.05,668.05,665.95,666,37
20121201|2012-11-27 13:30,27,666,667.25,666,667.25,12
20121201|2012-11-27 14:00,27,667.2,667.2,666.6,666.65,4
20121201|2012-11-27 14:30,27,666.9,667.2,665,665.35,35
20121201|2012-11-27 15:00,27,665,667.2,665,667.2,15
20121201|2012-11-27 15:30,27,666.45,667.15,666.45,667.15,2
20121201|2012-11-27 17:00,28,667.25,667.25,667.25,667.25,1
20121201|2012-11-27 17:30,28,667.6,667.6,667.6,667.6,1
20121201|2012-11-27 18:00,28,666.9,667.8,666.9,667.8,7
20121201|2012-11-27 18:30,28,667.9,668.55,667,667.5,20
20121201|2012-11-27 19:00,28,667.25,668.3,667.25,668.3,11
20121201|2012-11-27 19:30,28,667,667,666.05,666.05,18
20121201|2012-11-27 20:00,28,666.4,666.4,664,664,20
20121201|2012-11-27 20:30,28,665.15,665.95,665,665,12
20121201|2012-11-27 21:00,28,665.5,665.65,665,665,22
20121201|2012-11-27 21:30,28,665,665,665,665,1
20121201|2012-11-27 22:00,28,665.45,665.45,665,665,6
20121201|2012-11-27 22:30,28,664.4,664.5,664.4,664.5,2
20121201|2012-11-27 23:00,28,664.4,664.4,663.3,664.35,9
20121201|2012-11-27 23:30,28,663.35,663.35,662.5,662.5,23
20121201|2012-11-28 00:00,28,662.3,662.3,661,661.15,25
20121201|2012-11-28 00:30,28,662.1,662.1,661.8,661.85,6
20121201|2012-11-28 01:00,28,662.6,663,661.55,661.55,18
20121201|2012-11-28 01:30,28,661.55,663,661.5,663,22
20121201|2012-11-28 02:00,28,662.95,663,661.5,661.55,17
20121201|2012-11-28 02:30,28,661.6,662.75,661.5,661.65,40
20121201|2012-11-28 03:00,28,661.25,661.55,658.8,660.3,76
20121201|2012-11-28 03:30,28,659.05,660.05,658.2,658.8,60
20121201|2012-11-28 04:00,28,658.8,661.45,658.65,660.85,56
20121201|2012-11-28 04:30,28,661.85,662.5,660.6,660.7,35
20121201|2012-11-28 05:00,28,660.35,660.35,658.1,658.75,70
20121201|2012-11-28 05:30,28,658.25,658.25,655,655.4,141
20121201|2012-11-28 06:00,28,655.4,656.25,654.5,656.05,107
20121201|2012-11-28 06:30,28,656.8,658.35,656.4,657.8,63
20121201|2012-11-28 07:00,28,657.7,657.85,650,650,275
20121201|2012-11-28 07:30,28,650.3,653.85,650,651.9,192
20121201|2012-11-28 08:00,28,651.8,652.25,646.5,649,359
20121201|2012-11-28 08:30,28,648.2,652.15,645,652.15,501
20121201|2012-11-28 09:00,28,651.85,657.6,651.5,656.8,391
20121201|2012-11-28 09:30,28,656.8,662,656.8,659.6,214
20121201|2012-11-28 10:00,28,659.95,664.55,659.25,663.75,333
20121201|2012-11-28 10:30,28,663.75,666.1,662.4,665.95,104
20121201|2012-11-28 11:00,28,665.75,667.8,664.85,667.5,119
20121201|2012-11-28 11:30,28,667.6,673.75,667.6,673.15,193
20121201|2012-11-28 12:00,28,672.1,673.75,670,671.6,78
20121201|2012-11-28 12:30,28,671.25,671.25,669.65,670.15,45
20121201|2012-11-28 13:00,28,670.5,671.9,670.4,671.55,85
20121201|2012-11-28 13:30,28,671.55,673.1,671.55,671.9,19
20121201|2012-11-28 14:00,28,672.6,673.15,672.6,673.05,5
20121201|2012-11-28 14:30,28,673,673.45,672.65,672.65,10
20121201|2012-11-28 15:00,28,673.45,673.45,671.9,671.9,5
20121201|2012-11-28 15:30,28,673.15,673.5,673.1,673.5,9
20121201|2012-11-28 16:00,28,673.2,673.2,672.95,672.95,2
20121201|2012-11-28 17:00,29,670.8,670.8,669.1,669.15,8
20121201|2012-11-28 17:30,29,670.1,672.75,670.1,671.7,7
20121201|2012-11-28 18:00,29,671.9,671.9,670.2,670.25,8
20121201|2012-11-28 18:30,29,671.05,671.15,670.5,671,6
20121201|2012-11-28 19:30,29,671.95,672,671.95,672,3
20121201|2012-11-28 20:00,29,672.2,672.2,672,672,18
20121201|2012-11-28 20:30,29,671.2,671.2,671.2,671.2,1
20121201|2012-11-28 21:30,29,670.1,670.1,670.05,670.05,5
20121201|2012-11-28 22:00,29,670,670.05,670,670.05,7
20121201|2012-11-28 22:30,29,671.25,672.05,669.2,669.2,6
20121201|2012-11-28 23:00,29,669.05,672.25,669.05,669.25,6
20121201|2012-11-29 00:00,29,669.85,669.85,669.15,669.15,2
20121201|2012-11-29 00:30,29,669.4,670.05,668.8,670.05,12
20121201|2012-11-29 01:00,29,670.15,670.15,666.75,668.55,16
20121201|2012-11-29 01:30,29,670.7,671.65,670.7,671.65,8
20121201|2012-11-29 02:00,29,672.4,679.95,672.4,678.05,68
20121201|2012-11-29 02:30,29,678,679.45,677.75,677.75,46
20121201|2012-11-29 03:00,29,678.55,679.2,676.6,676.6,27
20121201|2012-11-29 03:30,29,677.25,678.75,677,678.55,14
20121201|2012-11-29 04:00,29,678.55,678.75,676.35,678,16
20121201|2012-11-29 04:30,29,678.8,679.35,677.45,679.25,18
20121201|2012-11-29 05:00,29,679.6,682.7,679.6,681.8,65
20121201|2012-11-29 05:30,29,681.75,681.75,680.55,681.4,5
20121201|2012-11-29 06:00,29,680.95,682.8,680.95,681.1,26
20121201|2012-11-29 06:30,29,681.95,683.05,680.25,680.25,41
20121201|2012-11-29 07:00,29,679.65,684,679.65,681.8,33
20121201|2012-11-29 07:30,29,680.3,682.25,679.55,681.8,75
20121201|2012-11-29 08:00,29,682.65,687.55,680.9,687.35,94
20121201|2012-11-29 08:30,29,687.75,689.8,685.85,686.95,397
20121201|2012-11-29 09:00,29,687.05,688.45,683.5,687.15,202
20121201|2012-11-29 09:30,29,687.1,687.7,686.55,686.95,103
20121201|2012-11-29 10:00,29,687.45,687.85,685.5,685.75,130
20121201|2012-11-29 10:30,29,686.45,686.8,684.6,686.25,152
20121201|2012-11-29 11:00,29,686,687.55,684.2,687.4,21
20121201|2012-11-29 11:30,29,687.55,687.55,685.05,686.25,11
20121201|2012-11-29 12:00,29,686.75,686.75,685,685.5,32
20121201|2012-11-29 12:30,29,685.55,685.65,684.95,684.95,6
20121201|2012-11-29 13:00,29,684.7,685.8,684.55,685.8,3
20121201|2012-11-29 13:30,29,685.85,685.85,685.85,685.85,1
20121201|2012-11-29 14:00,29,684.5,685.25,683.8,683.8,6
20121201|2012-11-29 15:00,29,684.05,684.15,684.05,684.15,2
20121201|2012-11-29 17:30,30,682.3,682.3,682.3,682.3,1
20121201|2012-11-29 18:30,30,681.65,681.65,681.55,681.6,3
20121201|2012-11-29 19:30,30,682.15,682.7,682.15,682.35,8
20121201|2012-11-29 20:30,30,683.1,685.15,683.1,685,11
20121201|2012-11-29 21:00,30,684.5,684.5,684.5,684.5,1
20121201|2012-11-29 22:30,30,684.3,684.3,684.3,684.3,1
20121201|2012-11-29 23:00,30,685.95,685.95,685.95,685.95,2
20121201|2012-11-30 00:00,30,690.1,691.35,690.1,691.35,3
20121201|2012-11-30 00:30,30,689.6,689.6,688.1,688.1,2
20121201|2012-11-30 01:30,30,687.85,688.4,687.85,688.35,4
20121201|2012-11-30 02:00,30,688,689.9,688,689.9,6
20121201|2012-11-30 02:30,30,689.9,691,689.55,690.6,24
20121201|2012-11-30 04:00,30,688.45,688.45,688.45,688.45,1
20121201|2012-11-30 04:30,30,689.15,689.5,688.7,689.5,4
20121201|2012-11-30 05:00,30,687.2,687.2,687.2,687.2,1
20121201|2012-11-30 07:00,30,681.55,681.55,680.05,681.15,4
20121201|2012-11-30 07:30,30,677,684.05,677,684.05,10
20121201|2012-11-30 08:30,30,685.65,686.5,685.15,686.5,3
20121201|2012-11-30 09:00,30,684.95,684.95,684.95,684.95,1
20121201|2012-11-30 09:30,30,681.55,681.55,678.45,680.6,9
20121201|2012-11-30 10:00,30,681.9,683.15,678.1,678.2,7
20121201|2012-12-03 06:30,3,681.5,681.5,681.5,681.5,1
20121201|2012-12-03 07:30,3,682.1,682.1,681.7,681.7,5
20121201|2012-12-03 08:30,3,684.9,684.9,684.9,684.9,2
20121201|2012-12-03 12:30,3,689.65,689.65,689.35,689.35,2
20121201|2012-12-03 13:30,3,690.3,690.3,690.3,690.3,1
20121201|2012-12-04 00:00,4,680.2,680.3,680.2,680.3,2
20121201|2012-12-04 00:30,4,679.35,679.35,679.35,679.35,1
20121201|2012-12-04 02:30,4,683.5,683.5,683,683,2
20121201|2012-12-04 05:00,4,683,683.05,683,683.05,7
20121201|2012-12-04 08:00,4,678.95,678.95,678.7,678.7,8
20121201|2012-12-04 10:00,4,681.1,681.1,681.1,681.1,1
20121201|2012-12-04 13:30,4,681.7,681.7,681.7,681.7,1
20121201|2012-12-05 07:00,5,681.4,681.4,679.6,679.6,2
20121201|2012-12-05 08:00,5,675,676.9,675,676.7,3
20121201|2012-12-05 08:30,5,676.45,676.45,676.2,676.2,2
20121201|2012-12-05 22:00,6,684.05,684.05,684.05,684.05,1
20121201|2012-12-06 19:00,7,693.2,693.2,693.2,693.2,5
20121201|2012-12-07 04:30,7,688,688,688,688,2
20121201|2012-12-07 07:30,7,697.4,697.4,697.2,697.2,6
20121201|2012-12-07 08:00,7,696.55,699.2,696.55,699.2,6
20121201|2012-12-07 08:30,7,694,694,694,694,1
20121201|2012-12-10 12:30,10,700,700,700,700,1
20121201|2012-12-10 17:30,11,700,700,700,700,1
20121201|2012-12-11 07:00,11,697,697,697,697,1
20121201|2012-12-11 08:30,11,694.4,694.4,694.4,694.4,1
20121201|2012-12-11 09:00,11,693.95,693.95,693.95,693.95,1
20121201|2012-12-11 14:30,11,693.75,693.95,693.75,693.95,4
20121201|2012-12-11 23:00,12,692.15,692.15,692.15,692.15,1
20121201|2012-12-12 12:30,12,696.6,696.6,696.6,696.6,1
20121201|2012-12-13 03:30,13,685.7,685.7,685.7,685.7,1
20121201|2012-12-13 07:30,13,679.95,679.95,679.95,679.95,1
20121201|2012-12-13 08:00,13,682,683.5,682,683.5,13
20121201|2012-12-13 09:00,13,685.7,686.1,685.7,686.1,4
20121201|2012-12-16 23:00,17,700.05,700.05,700.05,700.05,1
20121201|2012-12-18 10:30,18,693,693,692.65,692.65,2
20121201|2012-12-20 07:30,20,685,685,685,685,1
20121201|2012-12-20 08:00,20,673.4,676.5,673.4,676.5,3
20121201|2012-12-21 13:00,21,681,681,681,681,2
20121201|2012-12-21 13:30,21,680.7,680.7,680.7,680.7,1
20121201|2012-12-26 08:30,26,691.35,691.35,691.35,691.35,1
20121201|2012-12-27 04:00,27,694.6,694.6,694.6,694.6,1
20130101|2012-11-21 11:00,21,640.3,640.3,640.3,640.3,1
20130101|2012-11-28 19:30,29,664.6,664.6,664.6,664.6,1
20130101|2012-11-29 03:30,29,670,670,670,670,1
20130101|2012-11-29 05:00,29,674.05,674.05,674.05,674.05,1
20130101|2012-11-30 07:30,30,686,686,686,686,2
20130101|2012-11-30 09:30,30,686,686,686,686,1
20130101|2012-12-03 05:00,3,674.05,674.05,674.05,674.05,1
20130101|2012-12-03 06:00,3,674.05,674.05,674.05,674.05,1
20130101|2012-12-03 06:30,3,674.05,674.05,674.05,674.05,3
20130101|2012-12-10 08:00,10,698.95,698.95,698.95,698.95,1
20130101|2012-12-11 04:30,11,700.45,700.45,700.45,700.45,1
20130101|2012-12-11 09:00,11,696,696,696,696,1
20130101|2012-12-11 14:30,11,699.15,699.15,699.15,699.15,1
20130101|2012-12-12 20:00,13,692.5,692.5,692.5,692.5,1
20130101|2012-12-14 08:00,14,699,699,699,699,1
20130101|2012-12-16 19:00,17,707.15,711.5,707.15,711.5,5
20130101|2012-12-16 20:30,17,701.5,701.5,701.5,701.5,1
20130101|2012-12-17 06:30,17,698.4,698.4,697.05,697.05,3
20130101|2012-12-18 01:00,18,697,697,693.7,693.7,2
20130101|2012-12-26 03:00,26,687.6,687.6,687.6,687.6,1
20130101|2012-12-27 08:00,27,694.05,694.05,694.05,694.05,1
20130101|2012-12-27 10:00,27,700.6,700.6,700.6,700.6,1
20130101|2012-12-27 23:00,28,717.2,717.2,717.2,717.2,1
20130101|2013-01-04 02:30,4,679.05,679.05,679.05,679.05,1
20130101|2013-01-04 05:00,4,691.1,691.1,691.1,691.1,1
20130201|2012-12-12 20:00,13,689.5,689.5,689.5,689.5,2
20130201|2012-12-14 08:00,14,700.3,700.3,700.3,700.3,1
20130201|2012-12-17 07:30,17,698.85,698.85,698.85,698.85,1
20130201|2012-12-24 08:00,24,681,681,681,681,1
20130201|2012-12-27 09:30,27,710.6,710.6,710.6,710.6,1
20130201|2013-01-03 19:00,4,692,692,692,692,1
20130201|2013-01-07 07:00,7,677.6,677.6,677.6,677.6,1
20130201|2013-01-09 13:30,9,688.55,695.2,688.55,695.2,2
20130201|2013-01-10 05:30,10,708.85,708.85,708.85,708.85,1
20130201|2013-01-14 06:30,14,701.9,701.9,701.9,701.9,1
20130201|2013-01-15 00:30,15,706,706,706,706,1
20130201|2013-01-15 01:30,15,718,718.25,718,718.25,2
20130201|2013-01-15 14:00,15,711.2,711.2,706.9,706.9,2
20130201|2013-01-16 13:30,16,720.15,720.15,720.05,720.05,2
20130201|2013-01-17 14:30,17,726.05,733.05,726.05,733.05,2
20130201|2013-01-18 08:30,18,733.2,733.4,733.2,733.4,2
20130201|2013-01-24 04:00,24,718.8,718.8,718.7,718.7,2
20130201|2013-01-29 09:00,29,743.1,743.1,743,743,2
20130301|2012-02-10 06:00,10,709.5,709.5,709.5,709.5,1
20130301|2012-03-22 07:30,22,675,675,675,675,1
20130301|2012-04-27 08:00,27,680,680,680,680,1
20130301|2012-08-27 08:00,27,651,651,651,651,1
20130301|2012-08-28 03:00,28,646.85,646.85,646.85,646.85,1
20130301|2012-08-28 18:00,29,644.7,644.7,644.7,644.7,1
20130301|2012-08-31 09:00,31,613.6,613.6,608.6,608.6,4
20130301|2012-08-31 11:30,31,630.25,631.15,630.25,630.9,5
20130301|2012-08-31 12:00,31,630.6,630.6,630.6,630.6,1
20130301|2012-09-02 23:30,4,634.3,634.3,634.3,634.3,1
20130301|2012-09-03 17:00,4,641,641,633.4,633.4,2
20130301|2012-09-03 19:30,4,638.65,638.65,638.65,638.65,2
20130301|2012-09-05 23:00,6,647.75,647.75,647.75,647.75,1
20130301|2012-09-06 02:00,6,650,650,650,650,1
20130301|2012-09-06 03:00,6,652.5,652.65,652.5,652.65,2
20130301|2012-09-06 10:30,6,648.8,648.85,647,647,32
20130301|2012-09-06 11:00,6,647.8,647.95,647.8,647.95,20
20130301|2012-09-06 11:30,6,647.45,647.45,646.3,647.3,42
20130301|2012-09-06 12:00,6,649.8,649.8,649.8,649.8,10
20130301|2012-09-06 20:00,7,645.5,645.5,645.5,645.5,1
20130301|2012-09-07 09:30,7,655,655,655,655,1
20130301|2012-09-07 10:30,7,652,652,652,652,1
20130301|2012-09-09 19:00,10,656,656,656,656,1
20130301|2012-09-11 08:00,11,677.3,677.3,677.3,677.3,1
20130301|2012-09-11 08:30,11,678.5,678.5,678.5,678.5,1
20130301|2012-09-11 09:30,11,679.2,679.2,679.2,679.2,1
20130301|2012-09-11 20:30,12,672.5,672.5,672.5,672.5,1
20130301|2012-09-12 09:00,12,682.6,682.6,682.6,682.6,1
20130301|2012-09-13 02:30,13,680.25,680.25,680.25,680.25,1
20130301|2012-09-13 10:00,13,685.55,685.55,685.55,685.55,1
20130301|2012-09-13 11:00,13,678.1,679.05,677.3,679.05,6
20130301|2012-09-13 11:30,13,679.95,679.95,679.45,679.45,2
20130301|2012-09-13 17:00,14,691.1,691.1,691.1,691.1,1
20130301|2012-09-14 02:00,14,690.6,690.6,690.6,690.6,1
20130301|2012-09-14 02:30,14,696.1,696.1,696.1,696.1,1
20130301|2012-09-14 04:30,14,698.55,698.55,698.55,698.55,1
20130301|2012-09-14 07:30,14,704.05,704.05,704.05,704.05,1
20130301|2012-09-14 08:30,14,701,703.3,700.1,703.3,29
20130301|2012-09-14 09:00,14,703.3,704.15,702,702.1,31
20130301|2012-09-14 09:30,14,700,700.5,697.5,700.25,60
20130301|2012-09-14 10:00,14,701,701.6,699.25,699.25,18
20130301|2012-09-14 10:30,14,699,699.2,698.3,698.7,30
20130301|2012-09-14 11:00,14,698.7,701,698.7,701,22
20130301|2012-09-14 11:30,14,701,702.5,699.15,699.15,41
20130301|2012-09-14 12:00,14,697.6,697.6,697.6,697.6,1
20130301|2012-09-17 10:00,17,696.4,697.05,696.4,697.05,4
20130301|2012-09-17 23:30,18,679.5,679.5,679.5,679.5,1
20130301|2012-09-18 02:30,18,677.9,677.9,677.9,677.9,1
20130301|2012-09-18 03:00,18,677.9,677.9,677.9,677.9,1
20130301|2012-09-18 03:30,18,678.1,678.1,678.1,678.1,1
20130301|2012-09-18 04:30,18,673.95,673.95,673.95,673.95,1
20130301|2012-09-18 10:30,18,667.9,667.9,666.9,666.9,5
20130301|2012-09-18 22:00,19,667.55,667.55,667.55,667.55,1
20130301|2012-09-18 22:30,19,672.9,672.9,672.9,672.9,1
20130301|2012-09-19 00:00,19,673.9,673.9,673.9,673.9,1
20130301|2012-09-19 08:00,19,675.2,675.2,675.15,675.15,2
20130301|2012-09-19 08:30,19,675.3,675.3,674,674,4
20130301|2012-09-19 09:00,19,674,674,674,674,1
20130301|2012-09-19 09:30,19,674,674,674,674,1
20130301|2012-09-20 04:30,20,662.9,662.9,661.55,661.55,5
20130301|2012-09-20 05:00,20,661.65,661.75,659.85,659.85,5
20130301|2012-09-20 05:30,20,662.1,666,662.1,665.8,5
20130301|2012-09-20 06:00,20,666,666,666,666,4
20130301|2012-09-20 06:30,20,666,666,663.55,665,5
20130301|2012-09-20 07:00,20,666,666,665.25,665.25,3
20130301|2012-09-20 07:30,20,666,666,665.05,666,20
20130301|2012-09-20 08:00,20,666,666,663.55,663.75,25
20130301|2012-09-20 08:30,20,663.25,664.7,661.85,662.4,30
20130301|2012-09-20 09:00,20,663.8,666,663.8,665.55,5
20130301|2012-09-20 09:30,20,666,666,659.45,659.45,22
20130301|2012-09-20 10:00,20,659.8,660.35,659.25,660.3,24
20130301|2012-09-20 10:30,20,660.1,661.55,659.4,661.55,39
20130301|2012-09-20 11:00,20,661.6,662.6,661.15,661.15,38
20130301|2012-09-20 11:30,20,661.45,661.55,661.45,661.55,2
20130301|2012-09-20 14:30,20,666.8,666.8,666.8,666.8,1
20130301|2012-09-21 03:30,21,676.5,678.4,676.5,678.4,2
20130301|2012-09-21 12:30,21,671.5,671.5,671.5,671.5,4
20130301|2012-09-24 03:00,24,656,656.2,656,656.2,2
20130301|2012-09-24 04:00,24,649.7,649.7,649.7,649.7,1
20130301|2012-09-24 09:00,24,641.75,641.75,641.75,641.75,1
20130301|2012-09-25 08:00,25,644.7,645.2,644.7,645,14
20130301|2012-09-25 08:30,25,645.35,646.2,645.15,645.4,49
20130301|2012-09-25 09:00,25,645.95,648.85,645.95,648.8,36
20130301|2012-09-25 11:30,25,642.15,643.35,641.1,643.35,6
20130301|2012-09-25 14:30,25,639.9,639.9,639.9,639.9,1
20130301|2012-09-26 07:00,26,631.8,631.95,629,629,4
20130301|2012-09-26 09:30,26,620,620,619.75,619.75,2
20130301|2012-09-26 10:00,26,619.35,619.35,619.35,619.35,1
20130301|2012-09-26 10:30,26,622.45,622.45,622.45,622.45,1
20130301|2012-09-26 11:00,26,625.9,625.95,625.9,625.95,2
20130301|2012-09-26 11:30,26,620.95,629.65,620.95,629.65,2
20130301|2012-09-26 15:00,26,630.05,630.3,630.05,630.3,2
20130301|2012-09-26 16:00,26,631.15,631.3,631.15,631.3,2
20130301|2012-09-27 06:00,27,635.6,635.6,635.6,635.6,3
20130301|2012-09-27 08:00,27,637.8,637.8,637.8,637.8,1
20130301|2012-09-27 08:30,27,636.65,636.65,636.15,636.15,21
20130301|2012-09-27 09:00,27,633.85,636.1,633.85,636.1,22
20130301|2012-09-28 07:30,28,641.4,641.4,641.4,641.4,1
20130301|2012-09-28 11:30,28,643.6,643.6,643.6,643.6,1
20130301|2012-10-01 01:30,1,631.1,631.1,631.1,631.1,1
20130301|2012-10-01 07:30,1,642.85,658.9,642.85,658,13
20130301|2012-10-01 08:30,1,649.95,649.95,649.95,649.95,1
20130301|2012-10-01 12:00,1,646.3,646.3,646.3,646.3,1
20130301|2012-10-01 15:00,1,645.45,645.45,645.45,645.45,1
20130301|2012-10-02 02:00,2,643.5,643.5,643.5,643.5,1
20130301|2012-10-02 07:00,2,649.9,649.9,649.9,649.9,1
20130301|2012-10-02 08:30,2,649,649,649,649,1
20130301|2012-10-02 09:00,2,651.1,651.1,651.1,651.1,1
20130301|2012-10-02 09:30,2,652.3,652.35,652.3,652.35,2
20130301|2012-10-02 11:30,2,654.5,654.5,654.5,654.5,1
20130301|2012-10-02 12:30,2,652.05,652.05,651.35,651.35,2
20130301|2012-10-02 19:30,3,652.1,652.1,652.1,652.1,1
20130301|2012-10-03 08:00,3,654.1,654.1,654.1,654.1,1
20130301|2012-10-03 09:00,3,655,655,655,655,1
20130301|2012-10-03 10:30,3,655.8,655.8,655.8,655.8,1
20130301|2012-10-03 12:00,3,658.3,658.3,658.3,658.3,1
20130301|2012-10-04 01:30,4,659.5,659.5,659.5,659.5,1
20130301|2012-10-04 09:30,4,673.95,673.95,673.95,673.95,1
20130301|2012-10-04 10:30,4,672.45,672.45,672.45,672.45,1
20130301|2012-10-04 11:00,4,672.35,673.85,672.35,673.85,3
20130301|2012-10-04 11:30,4,674.75,676,674.75,676,2
20130301|2012-10-04 12:00,4,676.35,677.75,676.35,677.65,3
20130301|2012-10-04 12:30,4,676.8,676.8,676.8,676.8,1
20130301|2012-10-05 02:30,5,670.45,670.45,670.45,670.45,1
20130301|2012-10-05 07:00,5,668,668,668,668,1
20130301|2012-10-05 07:30,5,667.15,667.15,667.15,667.15,1
20130301|2012-10-05 08:00,5,666.5,668.2,666.5,668.2,2
20130301|2012-10-05 08:30,5,668.4,668.4,668.4,668.4,1
20130301|2012-10-05 09:30,5,669.2,669.2,669.2,669.2,1
20130301|2012-10-05 10:30,5,665.3,665.8,665,665.8,5
20130301|2012-10-05 11:30,5,665.1,665.1,665.1,665.1,1
20130301|2012-10-05 12:00,5,663.45,664.85,663.45,664.85,2
20130301|2012-10-05 12:30,5,662.5,662.5,662.5,662.5,1
20130301|2012-10-05 13:00,5,664.55,664.55,664.55,664.55,1
20130301|2012-10-05 14:30,5,660.05,660.05,660.05,660.05,1
20130301|2012-10-08 00:30,8,653.65,653.65,653.65,653.65,2
20130301|2012-10-08 01:00,8,651.9,651.9,651.9,651.9,1
20130301|2012-10-08 01:30,8,652.75,652.75,652.75,652.75,1
20130301|2012-10-08 03:00,8,653,653,653,653,1
20130301|2012-10-08 07:00,8,652.75,652.75,652.75,652.75,1
20130301|2012-10-08 09:30,8,657.6,658.2,657.6,658.2,2
20130301|2012-10-09 01:00,9,663.4,663.4,663.4,663.4,2
20130301|2012-10-09 02:30,9,661.4,661.4,660.9,660.9,2
20130301|2012-10-09 03:00,9,661,663.65,661,662.95,8
20130301|2012-10-09 03:30,9,662.8,662.8,662.8,662.8,2
20130301|2012-10-09 09:30,9,664.5,664.5,664.5,664.5,1
20130301|2012-10-09 10:00,9,660.05,660.05,657.95,657.95,3
20130301|2012-10-09 10:30,9,659.4,659.4,657.05,657.05,4
20130301|2012-10-09 12:00,9,659.4,659.4,659.4,659.4,2
20130301|2012-10-09 13:30,9,658.8,658.8,658.8,658.8,2
20130301|2012-10-09 15:00,9,658.25,658.25,658.25,658.25,1
20130301|2012-10-10 02:00,10,656.2,656.2,656.2,656.2,2
20130301|2012-10-10 05:30,10,651.7,651.7,651.7,651.7,1
20130301|2012-10-10 06:00,10,651.1,651.1,651.1,651.1,1
20130301|2012-10-10 07:00,10,654.7,654.7,654.7,654.7,1
20130301|2012-10-10 08:30,10,649.9,649.9,649.9,649.9,2
20130301|2012-10-10 11:00,10,653.55,653.65,653.55,653.65,22
20130301|2012-10-10 11:30,10,652.1,652.6,651.3,651.3,4
20130301|2012-10-10 19:30,11,651,651,650.95,650.95,3
20130301|2012-10-10 21:00,11,653.25,653.25,653.25,653.25,2
20130301|2012-10-10 21:30,11,653.25,653.25,653.25,653.25,1
20130301|2012-10-10 23:00,11,655,655,655,655,1
20130301|2012-10-11 02:00,11,656.45,656.45,656.45,656.45,1
20130301|2012-10-11 03:00,11,656.85,656.85,656.85,656.85,1
20130301|2012-10-11 06:30,11,652.9,652.9,652.9,652.9,1
20130301|2012-10-11 07:30,11,649.15,649.15,649.15,649.15,1
20130301|2012-10-11 10:00,11,654.2,654.2,654.2,654.2,1
20130301|2012-10-12 02:00,12,650.55,652.85,650.55,652.85,4
20130301|2012-10-12 04:00,12,647.4,647.4,647.4,647.4,2
20130301|2012-10-12 06:00,12,649.8,649.8,649.8,649.8,1
20130301|2012-10-12 08:00,12,648,648,647.45,647.45,2
20130301|2012-10-12 09:30,12,644.5,644.5,644.5,644.5,1
20130301|2012-10-12 10:30,12,643,643,640.05,641.15,6
20130301|2012-10-12 15:00,12,637.7,637.7,637.7,637.7,1
20130301|2012-10-14 20:30,15,637,637,637,637,1
20130301|2012-10-15 01:30,15,638,638,638,638,1
20130301|2012-10-15 02:00,15,639.2,639.2,639.2,639.2,1
20130301|2012-10-15 09:30,15,629.8,629.8,628.75,629.4,5
20130301|2012-10-15 10:00,15,631.2,631.2,631.2,631.2,1
20130301|2012-10-15 10:30,15,631.8,631.8,631.8,631.8,1
20130301|2012-10-15 11:30,15,632.9,633.9,632.9,633.9,2
20130301|2012-10-16 03:30,16,640.3,640.3,640.3,640.3,2
20130301|2012-10-16 05:30,16,639.8,639.8,639.8,639.8,1
20130301|2012-10-16 07:30,16,640,640,640,640,1
20130301|2012-10-16 09:30,16,640.45,640.45,640.45,640.45,1
20130301|2012-10-16 10:00,16,639.6,639.6,639.6,639.6,1
20130301|2012-10-16 10:30,16,639.5,639.5,639.5,639.5,1
20130301|2012-10-16 12:30,16,640.5,640.5,640.5,640.5,1
20130301|2012-10-16 15:30,16,639.85,639.85,639.85,639.85,1
20130301|2012-10-17 05:30,17,646.3,646.3,646.3,646.3,1
20130301|2012-10-17 09:00,17,652.05,652.55,652.05,652.55,2
20130301|2012-10-17 09:30,17,652.05,652.05,652.05,652.05,1
20130301|2012-10-17 11:30,17,655,655,655,655,1
20130301|2012-10-17 12:00,17,653.3,653.3,653.3,653.3,1
20130301|2012-10-17 12:30,17,653.25,653.25,653.25,653.25,1
20130301|2012-10-17 17:30,18,653.25,653.25,653.25,653.25,1
20130301|2012-10-17 22:00,18,654.85,654.85,654.85,654.85,1
20130301|2012-10-17 22:30,18,654.35,654.35,654.35,654.35,1
20130301|2012-10-17 23:30,18,654.15,654.15,654.15,654.15,1
20130301|2012-10-18 01:00,18,656,656,656,656,1
20130301|2012-10-18 02:30,18,653.5,653.5,653.5,653.5,1
20130301|2012-10-18 06:00,18,651,651,651,651,1
20130301|2012-10-18 11:30,18,648.75,648.75,648.75,648.75,1
20130301|2012-10-18 19:00,19,647.5,647.5,647.5,647.5,1
20130301|2012-10-19 00:00,19,642.35,642.35,642.35,642.35,1
20130301|2012-10-19 00:30,19,643.7,643.7,643.7,643.7,1
20130301|2012-10-19 01:00,19,642.3,642.3,642.3,642.3,1
20130301|2012-10-19 01:30,19,640.95,640.95,640.95,640.95,1
20130301|2012-10-19 02:00,19,641.1,641.1,641.1,641.1,4
20130301|2012-10-19 03:30,19,638.95,639.15,638.95,639.15,3
20130301|2012-10-19 05:00,19,638.1,638.1,638.1,638.1,1
20130301|2012-10-19 07:00,19,640.05,640.05,640.05,640.05,2
20130301|2012-10-19 07:30,19,640.5,641,640.2,641,3
20130301|2012-10-19 08:30,19,633.2,634.5,633.2,634.5,4
20130301|2012-10-19 09:00,19,634.75,634.75,631.45,631.45,3
20130301|2012-10-19 09:30,19,631.2,631.2,631.2,631.2,1
20130301|2012-10-19 10:00,19,631.8,631.8,631.8,631.8,1
20130301|2012-10-19 10:30,19,628.25,628.25,624.2,625.75,5
20130301|2012-10-19 11:00,19,625.6,625.6,625.6,625.6,1
20130301|2012-10-19 14:00,19,626.8,626.8,626.8,626.8,1
20130301|2012-10-21 19:00,22,627,627,627,627,1
20130301|2012-10-21 19:30,22,629,629,629,629,1
20130301|2012-10-22 04:00,22,631.15,631.15,631.15,631.15,1
20130301|2012-10-22 08:00,22,622.75,622.75,622.75,622.75,1
20130301|2012-10-22 09:00,22,624.75,624.75,624.75,624.75,1
20130301|2012-10-22 10:30,22,625.05,626.25,625.05,626.25,4
20130301|2012-10-22 11:30,22,624.05,624.05,624.05,624.05,1
20130301|2012-10-22 12:00,22,622.7,622.7,622.7,622.7,1
20130301|2012-10-22 15:00,22,625.5,625.5,625.5,625.5,1
20130301|2012-10-22 19:00,23,628,628,628,628,1
20130301|2012-10-23 02:30,23,614.45,615.9,614.25,615.9,12
20130301|2012-10-23 05:00,23,612.55,612.55,612.55,612.55,2
20130301|2012-10-23 05:30,23,609.2,609.2,608.5,608.5,4
20130301|2012-10-23 06:30,23,609.05,609.05,609.05,609.05,1
20130301|2012-10-23 08:00,23,603.85,603.85,603.85,603.85,1
20130301|2012-10-23 08:30,23,595.55,595.55,595.5,595.5,2
20130301|2012-10-23 09:00,23,595.2,595.2,595.2,595.2,1
20130301|2012-10-23 09:30,23,595.95,595.95,595.95,595.95,1
20130301|2012-10-23 10:00,23,598.3,598.3,598.3,598.3,2
20130301|2012-10-23 11:00,23,596.75,597.05,596.75,597.05,4
20130301|2012-10-23 11:30,23,595.7,595.7,594.8,595.5,6
20130301|2012-10-23 12:00,23,596.35,596.35,596.35,596.35,1
20130301|2012-10-23 12:30,23,596.6,597.5,596.6,597.5,2
20130301|2012-10-23 14:00,23,595.9,595.9,595.25,595.25,2
20130301|2012-10-23 14:30,23,594.55,594.55,594.55,594.55,1
20130301|2012-10-23 17:30,24,596.95,596.95,596,596,2
20130301|2012-10-23 23:30,24,601.7,601.7,601.7,601.7,2
20130301|2012-10-24 00:30,24,600.15,600.15,600.15,600.15,1
20130301|2012-10-24 01:30,24,603.1,603.1,603.1,603.1,1
20130301|2012-10-24 02:30,24,602.35,602.4,602.35,602.4,3
20130301|2012-10-24 03:30,24,601.85,601.85,601.8,601.8,4
20130301|2012-10-24 08:30,24,600.9,600.9,600.9,600.9,2
20130301|2012-10-24 09:00,24,597.8,597.8,597.2,597.2,2
20130301|2012-10-24 10:00,24,596.75,596.75,592.75,592.95,4
20130301|2012-10-24 11:30,24,594.1,595.4,594.1,595.4,2
20130301|2012-10-24 13:00,24,594.85,594.85,594.85,594.85,1
20130301|2012-10-24 13:30,24,596.35,596.35,596.35,596.35,1
20130301|2012-10-24 20:30,25,600.1,600.1,600.1,600.1,1
20130301|2012-10-24 21:30,25,602.8,602.8,602.8,602.8,1
20130301|2012-10-25 01:00,25,606,608.05,606,608.05,2
20130301|2012-10-25 01:30,25,607.3,607.35,607.3,607.35,2
20130301|2012-10-25 04:00,25,607.95,608.1,607.05,607.05,20
20130301|2012-10-25 06:00,25,604.8,604.8,604.8,604.8,1
20130301|2012-10-25 06:30,25,605.8,606.05,605.8,606.05,2
20130301|2012-10-25 07:00,25,606.05,606.05,606.05,606.05,1
20130301|2012-10-25 07:30,25,607.05,607.25,605.8,605.8,3
20130301|2012-10-25 08:00,25,608.25,608.25,608.25,608.25,1
20130301|2012-10-25 09:00,25,607.5,611,607.5,611,3
20130301|2012-10-25 09:30,25,606.5,606.5,606.5,606.5,1
20130301|2012-10-25 11:30,25,604.05,606.8,604.05,606.8,6
20130301|2012-10-25 12:00,25,605.5,605.5,605.5,605.5,1
20130301|2012-10-25 12:30,25,605.1,605.1,605.1,605.1,1
20130301|2012-10-25 13:30,25,606.65,606.65,606.65,606.65,1
20130301|2012-10-25 15:30,25,604.4,604.4,604.4,604.4,1
20130301|2012-10-25 19:30,26,607.65,610.4,607.65,610.4,2
20130301|2012-10-25 20:30,26,609.4,609.4,609.4,609.4,1
20130301|2012-10-25 23:30,26,601.8,601.8,601.8,601.8,1
20130301|2012-10-26 00:00,26,599.05,599.05,599.05,599.05,1
20130301|2012-10-26 00:30,26,600.75,600.75,599.7,599.7,2
20130301|2012-10-26 04:30,26,598.6,598.65,598.6,598.65,2
20130301|2012-10-26 06:00,26,598.85,598.85,598.85,598.85,1
20130301|2012-10-26 06:30,26,598.05,598.8,598.05,598.8,2
20130301|2012-10-26 07:30,26,604.75,604.8,604.75,604.8,2
20130301|2012-10-26 08:00,26,605.6,605.6,605.6,605.6,1
20130301|2012-10-26 11:30,26,597.25,598.25,596.5,598.25,3
20130301|2012-10-28 22:30,29,601,601.2,601,601.2,4
20130301|2012-10-29 03:30,29,597.4,597.4,597.4,597.4,1
20130301|2012-10-29 11:30,29,591.9,593,591.9,592.4,6
20130301|2012-10-29 12:00,29,590,590.75,590,590.75,2
20130301|2012-10-30 08:30,30,595,595,595,595,5
20130301|2012-10-30 11:00,30,595.45,595.45,595.45,595.45,1
20130301|2012-10-30 11:30,30,598.05,598.15,597.55,598.15,12
20130301|2012-10-31 04:00,31,608.4,608.45,608.4,608.45,5
20130301|2012-10-31 04:30,31,610.4,612,610.4,612,4
20130301|2012-10-31 06:30,31,609.45,609.45,609.45,609.45,1
20130301|2012-10-31 07:30,31,607.1,607.1,607.1,607.1,1
20130301|2012-10-31 08:00,31,607.45,607.6,607.45,607.6,4
20130301|2012-10-31 11:30,31,611.15,611.75,611,611.6,16
20130301|2012-10-31 12:00,31,611.1,612,610.35,610.85,10
20130301|2012-10-31 20:00,1,610,610,610,610,2
20130301|2012-10-31 21:00,1,610.35,610.35,610.35,610.35,1
20130301|2012-11-01 00:30,1,610.45,610.45,610.45,610.45,2
20130301|2012-11-01 02:00,1,610.4,610.4,610.4,610.4,1
20130301|2012-11-01 03:00,1,615,615,615,615,1
20130301|2012-11-01 04:30,1,616.5,616.8,616.5,616.8,2
20130301|2012-11-01 07:00,1,615.75,615.75,614.85,614.85,2
20130301|2012-11-01 07:30,1,612.85,612.85,612.85,612.85,1
20130301|2012-11-01 08:00,1,616.85,616.85,616.85,616.85,1
20130301|2012-11-01 09:30,1,616,616,616,616,1
20130301|2012-11-01 10:00,1,614.6,614.6,614.6,614.6,1
20130301|2012-11-01 11:00,1,612.25,612.85,612.25,612.85,2
20130301|2012-11-01 11:30,1,613.4,614.5,613.4,614.5,12
20130301|2012-11-01 12:00,1,614,614,614,614,1
20130301|2012-11-01 19:30,2,613.2,613.2,613.2,613.2,1
20130301|2012-11-01 22:00,2,609.7,609.7,609.7,609.7,1
20130301|2012-11-01 23:00,2,612,612,612,612,1
20130301|2012-11-02 03:00,2,610.05,610.05,610.05,610.05,1
20130301|2012-11-02 07:00,2,612.1,612.1,612.1,612.1,1
20130301|2012-11-02 07:30,2,610.25,610.25,610.25,610.25,1
20130301|2012-11-02 09:30,2,603,603.05,603,603.05,8
20130301|2012-11-02 10:00,2,603.8,603.8,603.75,603.8,26
20130301|2012-11-02 10:30,2,601,601,601,601,1
20130301|2012-11-02 11:30,2,601.5,601.5,601.5,601.5,1
20130301|2012-11-04 19:00,5,605,605,605,605,1
20130301|2012-11-05 02:30,5,599.75,599.75,599.7,599.7,2
20130301|2012-11-05 07:30,5,601.5,601.5,601,601.25,4
20130301|2012-11-05 08:30,5,600.5,600.5,600.5,600.5,1
20130301|2012-11-05 09:30,5,603.5,603.5,603.5,603.5,1
20130301|2012-11-05 10:00,5,602.2,602.4,602.2,602.4,3
20130301|2012-11-05 10:30,5,603.6,603.6,603.6,603.6,1
20130301|2012-11-05 11:30,5,604.45,604.45,604.45,604.45,1
20130301|2012-11-05 13:00,5,607.3,607.3,607.3,607.3,1
20130301|2012-11-06 01:00,6,616.15,616.15,615.8,615.8,2
20130301|2012-11-06 06:30,6,614.95,614.95,614.95,614.95,1
20130301|2012-11-06 07:00,6,614.15,615.05,614.15,615.05,3
20130301|2012-11-06 08:00,6,618.75,619.95,618.75,619.95,6
20130301|2012-11-06 08:30,6,618.65,618.65,618.65,618.65,1
20130301|2012-11-06 09:30,6,617.55,617.55,617.55,617.55,1
20130301|2012-11-06 11:30,6,622.15,622.15,622.15,622.15,1
20130301|2012-11-06 12:00,6,620.95,620.95,620.3,620.6,22
20130301|2012-11-06 12:30,6,620.65,620.9,620.3,620.9,11
20130301|2012-11-06 13:00,6,620.6,620.85,620.6,620.85,7
20130301|2012-11-06 13:30,6,620.6,620.6,620.35,620.35,6
20130301|2012-11-06 14:00,6,620.9,620.9,620.9,620.9,1
20130301|2012-11-06 15:00,6,619.35,619.5,619.35,619.5,2
20130301|2012-11-06 15:30,6,619.5,619.5,619.5,619.5,3
20130301|2012-11-06 16:00,6,619,619,619,619,3
20130301|2012-11-06 18:00,7,617.6,617.6,617.6,617.6,1
20130301|2012-11-06 20:30,7,621.95,621.95,621.95,621.95,1
20130301|2012-11-06 22:00,7,624.6,624.6,624.6,624.6,1
20130301|2012-11-06 23:00,7,622.75,622.75,622.75,622.75,3
20130301|2012-11-06 23:30,7,620,620,620,620,1
20130301|2012-11-07 00:00,7,621.2,621.2,621.2,621.2,4
20130301|2012-11-07 03:30,7,622.05,622.05,622.05,622.05,1
20130301|2012-11-07 05:00,7,618.3,618.3,618.3,618.3,1
20130301|2012-11-07 07:00,7,616.9,616.9,616.9,616.9,1
20130301|2012-11-07 07:30,7,621.85,621.85,621.85,621.85,1
20130301|2012-11-07 08:00,7,619.5,619.5,619.5,619.5,1
20130301|2012-11-07 08:30,7,615.3,615.3,610.5,610.5,4
20130301|2012-11-07 09:00,7,610.65,610.65,609.2,609.2,2
20130301|2012-11-07 10:00,7,605.6,607.9,605.6,607.9,7
20130301|2012-11-07 11:30,7,612.35,612.35,612.05,612.05,31
20130301|2012-11-07 12:00,7,611.3,611.3,611.3,611.3,1
20130301|2012-11-07 14:00,7,612.7,612.7,612.7,612.7,1
20130301|2012-11-07 14:30,7,612.85,612.85,612.7,612.7,5
20130301|2012-11-07 15:00,7,612.15,612.95,612.15,612.95,3
20130301|2012-11-07 15:30,7,612.95,612.95,612.95,612.95,1
20130301|2012-11-08 01:00,8,611.35,611.35,611.35,611.35,1
20130301|2012-11-08 03:30,8,610.1,610.35,610.1,610.35,4
20130301|2012-11-08 07:30,8,612.85,613.85,612.85,613.85,3
20130301|2012-11-08 10:30,8,615.75,616.35,615.5,616.35,3
20130301|2012-11-08 11:30,8,616.6,616.6,616.6,616.6,1
20130301|2012-11-08 12:00,8,615.9,616.1,615.85,616.1,9
20130301|2012-11-08 13:00,8,616.25,616.25,616.25,616.25,1
20130301|2012-11-08 14:30,8,616.2,616.2,616.2,616.2,1
20130301|2012-11-08 15:00,8,616.2,616.2,616.2,616.2,2
20130301|2012-11-08 19:30,9,619.2,619.2,619.2,619.2,1
20130301|2012-11-08 21:00,9,618.6,618.6,618.5,618.5,5
20130301|2012-11-09 01:30,9,614.55,614.55,614.55,614.55,1
20130301|2012-11-09 02:30,9,614.75,614.75,614.75,614.75,1
20130301|2012-11-09 03:30,9,617.55,617.55,617.55,617.55,1
20130301|2012-11-09 05:30,9,615.7,615.7,615.7,615.7,1
20130301|2012-11-09 07:00,9,614.5,614.5,614.5,614.5,1
20130301|2012-11-09 07:30,9,614.65,614.65,614.2,614.2,3
20130301|2012-11-09 10:00,9,612,612,611.55,611.55,2
20130301|2012-11-09 10:30,9,611.55,611.55,611.55,611.55,1
20130301|2012-11-09 11:00,9,613.6,613.6,613.6,613.6,1
20130301|2012-11-09 11:30,9,613.6,613.6,612.7,613.45,48
20130301|2012-11-09 12:00,9,613,613.8,613,613.8,30
20130301|2012-11-09 12:30,9,607,607.5,606.8,607.5,4
20130301|2012-11-12 01:30,12,611.9,612.6,611.9,612.6,2
20130301|2012-11-12 03:00,12,610.45,610.45,608.75,608.75,3
20130301|2012-11-12 08:00,12,611.9,612.6,611.65,612.6,8
20130301|2012-11-12 09:00,12,612.9,615.25,612.9,615.25,15
20130301|2012-11-12 09:30,12,613.2,613.2,611.95,611.95,5
20130301|2012-11-12 10:00,12,607.75,610.9,607.75,610.9,7
20130301|2012-11-12 10:30,12,609,609,609,609,6
20130301|2012-11-12 11:00,12,609,609,608.85,608.85,6
20130301|2012-11-12 11:30,12,609.3,609.8,609.3,609.8,3
20130301|2012-11-12 17:00,13,609.8,609.8,609.8,609.8,1
20130301|2012-11-12 22:00,13,607,607,607,607,3
20130301|2012-11-13 00:00,13,612.4,612.4,611.5,611.5,9
20130301|2012-11-13 00:30,13,613.05,613.05,610.75,610.75,3
20130301|2012-11-13 01:00,13,610.25,610.5,610.25,610.5,2
20130301|2012-11-13 03:30,13,614,614,614,614,1
20130301|2012-11-13 04:00,13,613.6,613.6,613.2,613.2,8
20130301|2012-11-13 04:30,13,615.25,615.85,615.25,615.85,2
20130301|2012-11-13 05:00,13,612.85,612.85,612.85,612.85,1
20130301|2012-11-13 06:00,13,617,618.75,617,618.75,39
20130301|2012-11-13 06:30,13,619.15,619.15,619.15,619.15,1
20130301|2012-11-13 07:00,13,617.95,622.3,617.95,622.3,6
20130301|2012-11-13 07:30,13,620.95,620.95,619.1,619.4,5
20130301|2012-11-13 08:00,13,617,619.85,617,619.85,7
20130301|2012-11-13 08:30,13,622.5,630,622.5,630,13
20130301|2012-11-13 09:00,13,631.55,633,631.55,633,10
20130301|2012-11-13 09:30,13,631,633.6,631,633.6,23
20130301|2012-11-13 10:00,13,633.6,633.65,631.85,633,43
20130301|2012-11-13 10:30,13,632.7,633.4,632.7,633.4,4
20130301|2012-11-13 12:00,13,636.3,637.75,634.6,634.6,4
20130301|2012-11-13 12:30,13,636.1,636.1,636.1,636.1,2
20130301|2012-11-13 13:00,13,637,637.5,637,637.5,2
20130301|2012-11-13 14:00,13,637.7,637.7,637.45,637.45,2
20130301|2012-11-13 15:00,13,636.1,636.1,636.1,636.1,1
20130301|2012-11-13 17:00,14,637.2,637.2,637.2,637.2,1
20130301|2012-11-13 17:30,14,636.55,636.55,636.55,636.55,2
20130301|2012-11-13 18:00,14,638.35,638.35,638.35,638.35,2
20130301|2012-11-13 20:30,14,640.35,641.6,640.35,641.6,2
20130301|2012-11-14 00:30,14,648,648,648,648,1
20130301|2012-11-14 01:00,14,641.75,641.75,641.75,641.75,2
20130301|2012-11-14 01:30,14,646.7,649.2,646.6,649,72
20130301|2012-11-14 02:00,14,651,651,650,650,2
20130301|2012-11-14 02:30,14,649.9,649.9,645.6,645.7,13
20130301|2012-11-14 03:00,14,645.6,645.6,645.6,645.6,1
20130301|2012-11-14 05:00,14,641,641,640.2,640.2,3
20130301|2012-11-14 06:00,14,640.7,640.7,640.7,640.7,1
20130301|2012-11-14 06:30,14,639.3,642.9,639.3,642.9,4
20130301|2012-11-14 07:00,14,641,641,641,641,1
20130301|2012-11-14 07:30,14,643.8,643.8,643.8,643.8,2
20130301|2012-11-14 08:00,14,648.55,648.55,648,648,9
20130301|2012-11-14 08:30,14,646.4,646.4,645.7,646,3
20130301|2012-11-14 09:00,14,646.9,648.25,646.9,647.5,17
20130301|2012-11-14 09:30,14,647.1,647.1,639.85,639.85,24
20130301|2012-11-14 10:00,14,642.9,642.9,641.55,641.55,7
20130301|2012-11-14 11:30,14,644.8,644.8,642.45,643.35,23
20130301|2012-11-14 12:00,14,643.2,643.2,643.2,643.2,1
20130301|2012-11-14 13:00,14,641.55,641.55,640.2,640.2,5
20130301|2012-11-14 14:00,14,639,640,639,640,4
20130301|2012-11-14 18:00,15,635.35,635.35,635.35,635.35,1
20130301|2012-11-14 21:30,15,635.2,635.2,635.2,635.2,1
20130301|2012-11-14 22:00,15,635.9,635.95,635.65,635.95,18
20130301|2012-11-14 22:30,15,635.7,636,635.7,635.7,8
20130301|2012-11-14 23:00,15,635.7,635.7,635.6,635.7,18
20130301|2012-11-15 00:30,15,633.35,633.5,633.35,633.5,3
20130301|2012-11-15 01:00,15,634.8,634.8,634.8,634.8,1
20130301|2012-11-15 01:30,15,632.3,632.3,632.3,632.3,2
20130301|2012-11-15 02:00,15,631.3,633.8,631.3,633.6,12
20130301|2012-11-15 03:30,15,636.4,636.4,636.4,636.4,3
20130301|2012-11-15 04:00,15,630.6,630.6,630.6,630.6,1
20130301|2012-11-15 05:00,15,630,630,630,630,1
20130301|2012-11-15 06:00,15,631.05,631.05,631.05,631.05,2
20130301|2012-11-15 07:00,15,630.95,632.45,630.95,632.45,16
20130301|2012-11-15 07:30,15,633.45,642.15,633.45,642.15,36
20130301|2012-11-15 08:00,15,642.15,642.25,642.15,642.25,6
20130301|2012-11-15 08:30,15,641.2,641.2,635.2,635.2,8
20130301|2012-11-15 09:30,15,635.7,635.7,635.7,635.7,2
20130301|2012-11-15 11:30,15,638.3,638.3,632.3,633.95,11
20130301|2012-11-15 12:00,15,636,636,636,636,2
20130301|2012-11-15 12:30,15,636.5,636.65,636.5,636.65,2
20130301|2012-11-15 14:30,15,634.7,634.7,634.2,634.2,2
20130301|2012-11-15 16:00,15,632.5,632.5,632.5,632.5,1
20130301|2012-11-15 17:30,16,633.8,633.8,633.8,633.8,1
20130301|2012-11-15 18:30,16,632.6,632.7,632.6,632.7,2
20130301|2012-11-15 19:00,16,632,632,630,630,5
20130301|2012-11-15 20:00,16,630.05,630.05,630.05,630.05,1
20130301|2012-11-15 22:00,16,630,630,629.15,629.15,3
20130301|2012-11-15 22:30,16,627,627,627,627,2
20130301|2012-11-15 23:30,16,629.1,629.1,629.1,629.1,1
20130301|2012-11-16 00:30,16,625,625,625,625,2
20130301|2012-11-16 01:00,16,624.5,625.25,624.5,625.25,2
20130301|2012-11-16 02:30,16,629.2,629.2,629.2,629.2,1
20130301|2012-11-16 03:30,16,625.9,625.9,625.9,625.9,1
20130301|2012-11-16 04:00,16,624.2,624.2,622.4,623.05,5
20130301|2012-11-16 04:30,16,626.25,626.25,626.25,626.25,2
20130301|2012-11-16 05:00,16,624.8,624.8,624.75,624.75,2
20130301|2012-11-16 05:30,16,623.5,623.5,623.5,623.5,1
20130301|2012-11-16 06:00,16,627.75,627.75,627.75,627.75,1
20130301|2012-11-16 06:30,16,626.5,626.5,626.5,626.5,1
20130301|2012-11-16 07:30,16,626.5,626.5,623.6,624.5,7
20130301|2012-11-16 08:00,16,627.7,627.7,627.7,627.7,1
20130301|2012-11-16 08:30,16,631.35,631.35,630.85,630.85,2
20130301|2012-11-16 09:00,16,628.25,628.3,627.15,627.15,22
20130301|2012-11-16 10:00,16,628.45,628.5,625.4,628.5,76
20130301|2012-11-16 11:30,16,630.6,631.25,627.4,628,16
20130301|2012-11-16 12:00,16,627.25,627.25,627.25,627.25,1
20130301|2012-11-16 13:30,16,628.45,628.45,628.45,628.45,1
20130301|2012-11-16 14:00,16,627.95,627.95,627.95,627.95,1
20130301|2012-11-16 14:30,16,627.9,627.9,627.9,627.9,1
20130301|2012-11-16 15:30,16,628.55,628.55,628.55,628.55,1
20130301|2012-11-18 17:00,19,628.5,630.3,628.5,630.3,2
20130301|2012-11-18 19:30,19,633,633.15,633,633.15,3
20130301|2012-11-18 23:30,19,631.5,631.5,631.5,631.5,1
20130301|2012-11-19 00:00,19,634.5,635.1,634.5,635.1,3
20130301|2012-11-19 01:30,19,634.95,634.95,634.5,634.5,8
20130301|2012-11-19 02:00,19,634.5,634.5,633.4,633.4,2
20130301|2012-11-19 02:30,19,633.95,633.95,633.95,633.95,1
20130301|2012-11-19 04:00,19,631.45,631.45,631.45,631.45,1
20130301|2012-11-19 05:00,19,632.8,634.7,632.8,634.7,6
20130301|2012-11-19 05:30,19,635.05,635.25,635.05,635.25,3
20130301|2012-11-19 06:30,19,637.2,637.2,635.6,635.6,4
20130301|2012-11-19 07:00,19,640.35,640.35,640.35,640.35,1
20130301|2012-11-19 07:30,19,641.65,641.65,640.65,640.65,12
20130301|2012-11-19 08:00,19,644,644,644,644,1
20130301|2012-11-19 08:30,19,642.5,644.7,642.5,644.7,6
20130301|2012-11-19 09:00,19,642.6,642.6,642.6,642.6,1
20130301|2012-11-19 09:30,19,642.1,643.9,642.1,643.45,3
20130301|2012-11-19 10:00,19,644.1,645.6,644.1,645.2,7
20130301|2012-11-19 10:30,19,643.75,646,643.75,646,10
20130301|2012-11-19 11:00,19,645.7,645.7,645.7,645.7,1
20130301|2012-11-19 11:30,19,646.25,647.25,645.9,646.75,20
20130301|2012-11-19 12:00,19,646.7,646.7,646.3,646.3,5
20130301|2012-11-19 12:30,19,647,647,647,647,1
20130301|2012-11-19 13:00,19,646,647.25,646,647.25,4
20130301|2012-11-19 13:30,19,646.4,646.4,646.4,646.4,2
20130301|2012-11-19 14:00,19,646.35,646.35,646.35,646.35,1
20130301|2012-11-19 14:30,19,644.35,644.35,644.35,644.35,1
20130301|2012-11-19 15:30,19,643.2,643.2,643.2,643.2,1
20130301|2012-11-19 17:30,20,643.25,643.25,643.25,643.25,1
20130301|2012-11-19 18:30,20,643.15,644,643.15,643.75,5
20130301|2012-11-19 19:30,20,643.6,643.6,643.6,643.6,1
20130301|2012-11-19 21:00,20,644.3,644.65,644.3,644.65,3
20130301|2012-11-19 21:30,20,643.6,643.8,643.6,643.8,2
20130301|2012-11-19 22:00,20,644.5,644.5,644.5,644.5,3
20130301|2012-11-19 23:00,20,643.8,643.8,643.8,643.8,1
20130301|2012-11-20 00:30,20,644.5,645.1,644.5,645.1,12
20130301|2012-11-20 01:00,20,644.7,644.75,643.8,644.45,30
20130301|2012-11-20 01:30,20,643.95,643.95,643.95,643.95,1
20130301|2012-11-20 02:00,20,643.6,643.6,643.6,643.6,2
20130301|2012-11-20 02:30,20,644.5,644.5,643.1,643.1,3
20130301|2012-11-20 03:00,20,643,643,643,643,2
20130301|2012-11-20 03:30,20,644.35,644.35,644,644,6
20130301|2012-11-20 05:00,20,643.7,643.7,643.7,643.7,2
20130301|2012-11-20 06:00,20,642.05,642.05,642.05,642.05,1
20130301|2012-11-20 06:30,20,641.75,641.75,641.75,641.75,1
20130301|2012-11-20 07:00,20,645.55,645.55,645.55,645.55,1
20130301|2012-11-20 08:00,20,640.75,643.2,640.75,643.2,8
20130301|2012-11-20 08:30,20,642.55,644.1,642.55,644.1,2
20130301|2012-11-20 09:00,20,643.4,644,642.65,642.65,7
20130301|2012-11-20 09:30,20,642.45,643.35,642.45,643.35,4
20130301|2012-11-20 10:00,20,642.3,643.65,641.65,643.4,14
20130301|2012-11-20 11:00,20,642.15,642.15,641,641,13
20130301|2012-11-20 11:30,20,638.6,640.55,637.15,640.4,29
20130301|2012-11-20 12:00,20,637.85,639.1,637.85,638,14
20130301|2012-11-20 13:00,20,639.5,639.5,639.5,639.5,1
20130301|2012-11-20 13:30,20,638.25,638.25,638.25,638.25,1
20130301|2012-11-20 14:00,20,638.25,638.25,638.25,638.25,3
20130301|2012-11-20 15:00,20,637,637,637,637,2
20130301|2012-11-20 19:00,21,640,640,640,640,2
20130301|2012-11-20 20:00,21,640.3,640.3,640.3,640.3,1
20130301|2012-11-20 22:00,21,637.55,637.55,634,634,7
20130301|2012-11-20 23:00,21,633.2,633.5,632.85,633.5,6
20130301|2012-11-20 23:30,21,633.5,633.5,633.5,633.5,6
20130301|2012-11-21 01:00,21,634.8,634.85,634.8,634.85,2
20130301|2012-11-21 01:30,21,634.5,634.5,634.5,634.5,1
20130301|2012-11-21 02:00,21,635.45,635.45,635.45,635.45,1
20130301|2012-11-21 02:30,21,636.45,636.6,636.45,636.6,2
20130301|2012-11-21 03:00,21,637.65,638.95,637.65,638.95,2
20130301|2012-11-21 04:30,21,639,639,639,639,1
20130301|2012-11-21 05:30,21,637.5,637.5,637.35,637.35,2
20130301|2012-11-21 06:00,21,636.4,639,636.4,639,2
20130301|2012-11-21 06:30,21,638.05,640,638.05,639.75,12
20130301|2012-11-21 07:00,21,639.75,641.3,639.75,641.3,9
20130301|2012-11-21 07:30,21,639.2,639.2,639.2,639.2,1
20130301|2012-11-21 08:00,21,643,645.9,641.5,643.85,124
20130301|2012-11-21 08:30,21,643,643.1,641.15,641.15,9
20130301|2012-11-21 09:00,21,643,643.55,643,643.55,6
20130301|2012-11-21 09:30,21,644.35,645.75,643.05,645.35,67
20130301|2012-11-21 10:00,21,645.35,648.6,645.35,647.65,77
20130301|2012-11-21 10:30,21,648.35,649.5,648.05,649.45,28
20130301|2012-11-21 11:00,21,649.1,653.4,648.65,651.8,22
20130301|2012-11-21 11:30,21,653.1,653.55,649.8,652.75,23
20130301|2012-11-21 12:00,21,653.5,655.7,653.5,654.2,77
20130301|2012-11-21 12:30,21,653.5,653.8,651.1,651.1,20
20130301|2012-11-21 13:00,21,650,650,650,650,1
20130301|2012-11-21 13:30,21,648.15,648.75,647.35,647.85,40
20130301|2012-11-21 14:00,21,648.3,648.3,647.65,647.65,13
20130301|2012-11-21 14:30,21,647.8,647.8,647.1,647.1,4
20130301|2012-11-21 17:00,23,648,648,648,648,1
20130301|2012-11-21 18:00,23,648.65,648.8,648.65,648.8,3
20130301|2012-11-21 20:00,23,648.7,648.7,648.7,648.7,1
20130301|2012-11-21 20:30,23,648.7,649.9,648.7,649.9,4
20130301|2012-11-21 22:30,23,648.9,648.9,648.9,648.9,4
20130301|2012-11-22 00:30,23,649.3,649.7,648.6,649.7,23
20130301|2012-11-22 01:30,23,651,654,651,654,19
20130301|2012-11-22 02:00,23,652.55,654.3,652.55,652.7,14
20130301|2012-11-22 02:30,23,652.7,653,651.95,651.95,26
20130301|2012-11-22 04:00,23,652.6,653.85,652.6,653.85,3
20130301|2012-11-22 04:30,23,654.4,656.5,654.4,656.5,4
20130301|2012-11-22 05:00,23,656.65,656.65,655.05,655.05,6
20130301|2012-11-22 05:30,23,655.2,655.25,655,655,8
20130301|2012-11-22 07:00,23,656.35,656.35,654.85,654.85,4
20130301|2012-11-22 07:30,23,655.9,658.5,655.8,658.5,27
20130301|2012-11-22 08:00,23,657.55,657.55,655.5,655.5,6
20130301|2012-11-22 08:30,23,655,656,655,655.15,26
20130301|2012-11-22 09:00,23,656.8,656.8,656.8,656.8,8
20130301|2012-11-22 09:30,23,657.8,657.8,656.8,656.8,2
20130301|2012-11-22 10:00,23,656.85,658.35,656.85,658.35,9
20130301|2012-11-22 10:30,23,657.75,658.5,657.75,658.5,17
20130301|2012-11-22 11:00,23,658.5,658.5,658.5,658.5,7
20130301|2012-11-22 11:30,23,658.5,658.5,658.5,658.5,2
20130301|2012-11-22 17:00,23,656.9,656.9,656.9,656.9,1
20130301|2012-11-22 19:30,23,654,654,654,654,2
20130301|2012-11-22 22:30,23,655.5,655.5,655.5,655.5,1
20130301|2012-11-23 00:30,23,655.65,655.65,655.65,655.65,1
20130301|2012-11-23 01:00,23,655.75,657.45,655.75,657.45,21
20130301|2012-11-23 01:30,23,657.45,657.45,657.45,657.45,30
20130301|2012-11-23 02:00,23,656.75,657.7,656.75,656.75,10
20130301|2012-11-23 02:30,23,656.75,656.75,655.05,655.05,4
20130301|2012-11-23 03:00,23,654.9,654.9,654.8,654.8,4
20130301|2012-11-23 03:30,23,655.4,655.4,655.4,655.4,2
20130301|2012-11-23 04:00,23,656.9,656.9,656.9,656.9,6
20130301|2012-11-23 04:30,23,656.9,656.9,656.9,656.9,1
20130301|2012-11-23 05:00,23,658.4,658.5,658.4,658.5,3
20130301|2012-11-23 06:00,23,657.5,657.5,656.8,657.5,4
20130301|2012-11-23 06:30,23,657.2,657.2,656.5,656.5,3
20130301|2012-11-23 07:00,23,657.05,657.05,657.05,657.05,1
20130301|2012-11-23 07:30,23,658.3,658.5,657.8,657.8,26
20130301|2012-11-23 08:00,23,658.55,660.55,658.55,658.95,103
20130301|2012-11-23 08:30,23,659.3,660.55,658,660.55,32
20130301|2012-11-23 09:00,23,660.25,669.4,660.05,668,123
20130301|2012-11-23 09:30,23,669.4,669.45,663.55,663.55,48
20130301|2012-11-23 10:00,23,663.5,666.25,662.15,665.7,81
20130301|2012-11-23 10:30,23,665.7,669.9,665.7,669,27
20130301|2012-11-23 11:00,23,669.2,670.5,668,670.3,52
20130301|2012-11-23 11:30,23,670.3,671,669.95,670.5,69
20130301|2012-11-23 12:00,23,670,670,668.35,668.35,7
20130301|2012-11-23 12:30,23,668,668,668,668,1
20130301|2012-11-25 17:00,26,668,668,666.85,667.4,14
20130301|2012-11-25 18:00,26,668.3,668.3,668.3,668.3,1
20130301|2012-11-25 18:30,26,668.1,668.1,666.5,666.5,8
20130301|2012-11-25 19:00,26,665.5,666,665.5,665.9,7
20130301|2012-11-25 19:30,26,665.5,665.5,664.65,664.65,8
20130301|2012-11-25 20:00,26,664,664,663.5,663.5,3
20130301|2012-11-25 21:00,26,665.65,665.65,665.65,665.65,1
20130301|2012-11-25 22:00,26,664.05,664.05,664.05,664.05,1
20130301|2012-11-25 22:30,26,664.3,667.3,664.3,667.3,12
20130301|2012-11-25 23:00,26,666,666.5,666,666.5,6
20130301|2012-11-25 23:30,26,666.5,666.5,666,666,7
20130301|2012-11-26 00:30,26,666,666,664.1,664.1,9
20130301|2012-11-26 01:00,26,663.8,663.8,663,663,6
20130301|2012-11-26 01:30,26,664.5,665,664.5,664.55,36
20130301|2012-11-26 02:00,26,664.55,665.7,664.55,665.7,32
20130301|2012-11-26 02:30,26,665.1,665.2,664.55,664.55,33
20130301|2012-11-26 03:00,26,664.05,664.95,664,664,6
20130301|2012-11-26 03:30,26,664,664,660.75,662,11
20130301|2012-11-26 04:00,26,662.8,662.8,661.65,661.65,9
20130301|2012-11-26 04:30,26,663.05,663.7,661.75,662.6,27
20130301|2012-11-26 05:00,26,663,665.2,663,665.2,2
20130301|2012-11-26 05:30,26,664,664,663.65,663.65,17
20130301|2012-11-26 06:00,26,665,665,664.5,664.5,5
20130301|2012-11-26 06:30,26,664.5,665.35,664.5,665.3,5
20130301|2012-11-26 07:00,26,665.6,667.6,664.35,666.45,13
20130301|2012-11-26 07:30,26,666.9,672.8,664.1,669.8,269
20130301|2012-11-26 08:00,26,669.7,671,667.65,668.25,59
20130301|2012-11-26 08:30,26,668,668.2,665.25,665.9,26
20130301|2012-11-26 09:00,26,667.5,667.5,665.65,666.25,62
20130301|2012-11-26 09:30,26,666,666.05,665.2,665.4,39
20130301|2012-11-26 10:00,26,665.5,668.1,664.8,668.1,56
20130301|2012-11-26 10:30,26,668.05,671.1,668.05,670.4,75
20130301|2012-11-26 11:00,26,670.8,671.5,668.65,668.65,66
20130301|2012-11-26 11:30,26,666,666.15,662.1,662.75,167
20130301|2012-11-26 12:00,26,662.85,664.65,662.85,663,72
20130301|2012-11-26 12:30,26,664.4,664.65,664,664.2,8
20130301|2012-11-26 13:00,26,665.8,665.8,665.8,665.8,5
20130301|2012-11-26 13:30,26,665.7,665.75,663.9,663.9,8
20130301|2012-11-26 14:00,26,664.05,664.05,663.9,663.9,3
20130301|2012-11-26 14:30,26,664.7,664.7,664.7,664.7,1
20130301|2012-11-26 15:00,26,664.8,666.2,664.45,666,20
20130301|2012-11-26 15:30,26,665.85,665.85,665.85,665.85,2
20130301|2012-11-26 17:00,27,662.5,662.5,662.5,662.5,4
20130301|2012-11-26 17:30,27,667.15,667.15,667.15,667.15,2
20130301|2012-11-26 18:00,27,666.6,667.55,666.6,666.85,4
20130301|2012-11-26 18:30,27,667.2,669,666.95,668.95,20
20130301|2012-11-26 19:00,27,670.4,671,670.4,671,5
20130301|2012-11-26 19:30,27,670,670,670,670,1
20130301|2012-11-26 21:00,27,666.2,666.2,666.2,666.2,1
20130301|2012-11-26 22:30,27,665.85,666.55,665.85,666.55,2
20130301|2012-11-26 23:00,27,666.7,666.85,666.2,666.2,3
20130301|2012-11-26 23:30,27,667.4,667.4,667.4,667.4,1
20130301|2012-11-27 00:00,27,667.2,667.2,667.2,667.2,1
20130301|2012-11-27 00:30,27,667.35,667.5,667.25,667.25,3
20130301|2012-11-27 01:00,27,667.75,669,667.75,668,10
20130301|2012-11-27 01:30,27,667,669.4,667,668.8,15
20130301|2012-11-27 02:00,27,669.35,673.8,668.8,670.35,106
20130301|2012-11-27 02:30,27,671.05,671.45,670.3,671.1,15
20130301|2012-11-27 03:00,27,671.3,672,671.3,671.5,26
20130301|2012-11-27 03:30,27,671.5,671.8,671,671.7,64
20130301|2012-11-27 04:00,27,671.7,673.25,671,672.5,29
20130301|2012-11-27 04:30,27,671.25,671.75,671.25,671.75,3
20130301|2012-11-27 05:00,27,671.75,671.75,669.4,669.75,39
20130301|2012-11-27 05:30,27,669.25,669.4,668,668,11
20130301|2012-11-27 06:00,27,668.15,669.45,668.15,669.4,27
20130301|2012-11-27 06:30,27,669.4,669.4,668.95,668.95,3
20130301|2012-11-27 07:00,27,669.2,671.1,669.15,671.1,13
20130301|2012-11-27 07:30,27,671.15,672.75,670.35,671.9,77
20130301|2012-11-27 08:00,27,672.15,672.15,666.5,667.35,106
20130301|2012-11-27 08:30,27,667.2,671.65,667.05,670.5,108
20130301|2012-11-27 09:00,27,670.2,670.5,665.3,667.55,198
20130301|2012-11-27 09:30,27,667.55,669.3,666.2,668.75,91
20130301|2012-11-27 10:00,27,668.45,669.55,666.95,666.95,161
20130301|2012-11-27 10:30,27,666.9,670.5,666.9,669.3,134
20130301|2012-11-27 11:00,27,669.3,670.6,668,670.05,50
20130301|2012-11-27 11:30,27,669.7,670.85,669,670.85,73
20130301|2012-11-27 12:00,27,670.45,670.9,668,668,52
20130301|2012-11-27 12:30,27,669.05,669.05,669.05,669.05,1
20130301|2012-11-27 13:00,27,668.85,669.5,668,668.85,16
20130301|2012-11-27 13:30,27,668,668.45,668,668.45,2
20130301|2012-11-27 14:00,27,669.15,669.15,668.6,668.6,2
20130301|2012-11-27 14:30,27,669.15,669.15,666.9,666.9,12
20130301|2012-11-27 15:00,27,667.45,668,667.45,668,14
20130301|2012-11-27 15:30,27,668.6,668.6,668.25,668.25,2
20130301|2012-11-27 17:00,28,669,669,668.55,668.55,2
20130301|2012-11-27 17:30,28,669.45,669.95,668.8,669.95,3
20130301|2012-11-27 18:00,28,668.9,669.75,668.85,669.75,11
20130301|2012-11-27 18:30,28,670.35,670.4,669.1,669.1,4
20130301|2012-11-27 19:00,28,669.1,670.25,669.1,670.25,13
20130301|2012-11-27 19:30,28,668.9,668.95,667.5,667.5,12
20130301|2012-11-27 20:00,28,668.25,668.25,665.85,665.85,23
20130301|2012-11-27 20:30,28,666.95,667.75,666.95,667.75,12
20130301|2012-11-27 21:00,28,668.05,668.05,666.85,667.6,14
20130301|2012-11-27 21:30,28,667.4,667.4,667.4,667.4,1
20130301|2012-11-27 22:00,28,666.25,666.25,666.25,666.25,1
20130301|2012-11-27 22:30,28,666.25,666.85,665.85,665.85,4
20130301|2012-11-27 23:00,28,665.55,666.25,665.35,666.25,5
20130301|2012-11-27 23:30,28,665.15,665.15,664,664,42
20130301|2012-11-28 00:00,28,664.1,664.1,663,663,26
20130301|2012-11-28 00:30,28,663.05,665.5,663.05,663.3,14
20130301|2012-11-28 01:00,28,664.5,665,663.3,663.5,25
20130301|2012-11-28 01:30,28,663.5,664,663.3,663.95,13
20130301|2012-11-28 02:00,28,664.7,664.75,663.3,663.3,7
20130301|2012-11-28 02:30,28,663.5,665,663.4,663.4,28
20130301|2012-11-28 03:00,28,663,663.2,660.7,661.3,69
20130301|2012-11-28 03:30,28,661,662.2,660,660.6,99
20130301|2012-11-28 04:00,28,660.6,663.4,660.6,662.95,124
20130301|2012-11-28 04:30,28,663.8,664.5,663.1,663.1,35
20130301|2012-11-28 05:00,28,662.35,662.35,660,660.5,82
20130301|2012-11-28 05:30,28,661.1,661.1,656.55,657.1,137
20130301|2012-11-28 06:00,28,657.1,657.75,656,657.75,85
20130301|2012-11-28 06:30,28,657.35,660,657.35,659.45,57
20130301|2012-11-28 07:00,28,659.35,660,651.1,651.1,326
20130301|2012-11-28 07:30,28,651.55,655.25,650.8,654.1,352
20130301|2012-11-28 08:00,28,653.6,654.1,647.85,650,537
20130301|2012-11-28 08:30,28,650,654.1,646.9,654.1,607
20130301|2012-11-28 09:00,28,653.8,659.5,653.45,658.75,522
20130301|2012-11-28 09:30,28,659.1,663.95,658.75,661.5,352
20130301|2012-11-28 10:00,28,661.85,666.4,661.1,665.3,397
20130301|2012-11-28 10:30,28,665.7,668.1,664.1,668,264
20130301|2012-11-28 11:00,28,667.75,669.7,666.55,669.6,273
20130301|2012-11-28 11:30,28,668.55,676,668.5,675.2,658
20130301|2012-11-28 12:00,28,675.2,675.8,672,674.05,207
20130301|2012-11-28 12:30,28,673.35,673.35,671.8,671.85,36
20130301|2012-11-28 13:00,28,672.3,674.05,672.3,673.7,117
20130301|2012-11-28 13:30,28,673.7,675.2,673.5,674.55,83
20130301|2012-11-28 14:00,28,674.25,675.2,674.25,674.8,42
20130301|2012-11-28 14:30,28,674.8,675.65,674.75,674.75,21
20130301|2012-11-28 15:00,28,675.4,675.4,674.05,675.05,11
20130301|2012-11-28 15:30,28,675.3,676,675.25,675.55,68
20130301|2012-11-28 16:00,28,676,676,675.2,675.2,14
20130301|2012-11-28 17:00,29,674.7,674.7,671.3,671.35,17
20130301|2012-11-28 17:30,29,672.25,675.3,672.25,673.65,24
20130301|2012-11-28 18:00,29,674.95,675,672.4,673.1,29
20130301|2012-11-28 18:30,29,673.15,673.5,671.8,673,11
20130301|2012-11-28 19:30,29,673.1,674,673.1,674,4
20130301|2012-11-28 20:00,29,674.35,674.5,673.95,673.95,13
20130301|2012-11-28 20:30,29,673.4,673.4,673.35,673.35,4
20130301|2012-11-28 21:00,29,673.35,673.35,672.15,672.7,14
20130301|2012-11-28 21:30,29,672,672,671,671,4
20130301|2012-11-28 22:00,29,672,672,671,672,50
20130301|2012-11-28 22:30,29,672,672,671.3,671.3,14
20130301|2012-11-28 23:00,29,671,674.2,671,671.2,5
20130301|2012-11-28 23:30,29,671.7,671.7,671.7,671.7,1
20130301|2012-11-29 00:00,29,672,672,671.95,671.95,2
20130301|2012-11-29 00:30,29,671.4,672.15,670.8,672.15,21
20130301|2012-11-29 01:00,29,672.15,672.15,668.25,670.5,65
20130301|2012-11-29 01:30,29,670,673.75,670,673.75,20
20130301|2012-11-29 02:00,29,674.45,682.2,674.4,680,322
20130301|2012-11-29 02:30,29,680,681.5,679.7,680.5,85
20130301|2012-11-29 03:00,29,680.5,681.3,678.15,678.15,94
20130301|2012-11-29 03:30,29,678.8,680.2,678.55,680,26
20130301|2012-11-29 04:00,29,680.1,680.5,677.9,679.25,29
20130301|2012-11-29 04:30,29,680.05,681.1,679.45,681,104
20130301|2012-11-29 05:00,29,681,685,681,682.7,193
20130301|2012-11-29 05:30,29,683,683.5,682.25,683.1,35
20130301|2012-11-29 06:00,29,682.6,684.6,682.3,682.5,210
20130301|2012-11-29 06:30,29,683.65,685.5,682.05,682.05,181
20130301|2012-11-29 07:00,29,682.05,685.7,681,682.4,228
20130301|2012-11-29 07:30,29,683.6,685.25,681.05,683.75,210
20130301|2012-11-29 08:00,29,684.2,690,682.9,689.55,482
20130301|2012-11-29 08:30,29,689.3,692,688.25,689.35,1136
20130301|2012-11-29 09:00,29,690.35,690.85,685,690,484
20130301|2012-11-29 09:30,29,690,690.35,689.05,689.25,429
20130301|2012-11-29 10:00,29,689.65,690,687.8,688.4,218
20130301|2012-11-29 10:30,29,688.75,689.2,686.3,688.1,300
20130301|2012-11-29 11:00,29,688.35,690,686.6,690,191
20130301|2012-11-29 11:30,29,690,690,686.5,689.4,163
20130301|2012-11-29 12:00,29,687.9,688.55,686.5,687.55,68
20130301|2012-11-29 12:30,29,687.6,687.75,686.85,686.85,36
20130301|2012-11-29 13:00,29,686.9,688.4,686.5,688.4,20
20130301|2012-11-29 13:30,29,688.2,688.2,686.7,686.7,5
20130301|2012-11-29 14:00,29,686.85,687.6,684.9,684.9,41
20130301|2012-11-29 14:30,29,686.15,686.2,684.85,685,11
20130301|2012-11-29 15:00,29,685,686.2,685,685.2,9
20130301|2012-11-29 15:30,29,684.8,685.9,684.8,685.9,8
20130301|2012-11-29 17:00,30,685.55,685.55,685.55,685.55,1
20130301|2012-11-29 17:30,30,685.2,685.2,684.55,684.55,7
20130301|2012-11-29 18:00,30,685,685,683.9,683.9,4
20130301|2012-11-29 18:30,30,683.85,683.85,682.5,682.5,22
20130301|2012-11-29 19:00,30,682.45,683.1,682.45,683.1,10
20130301|2012-11-29 19:30,30,684,684.9,684,684.4,18
20130301|2012-11-29 20:00,30,684.4,684.8,684.4,684.55,5
20130301|2012-11-29 20:30,30,684.05,687.45,684,687.45,49
20130301|2012-11-29 21:00,30,686.3,686.3,685.1,685.1,4
20130301|2012-11-29 21:30,30,685.15,686,685.15,685.85,7
20130301|2012-11-29 22:00,30,686,686,686,686,12
20130301|2012-11-29 22:30,30,685.9,686,685.9,685.9,17
20130301|2012-11-29 23:00,30,686.45,688.15,686.45,687.8,25
20130301|2012-11-29 23:30,30,687.8,691,687.8,690.65,29
20130301|2012-11-30 00:00,30,690.9,692.5,689.9,689.9,27
20130301|2012-11-30 00:30,30,689.9,691,689.85,690.4,13
20130301|2012-11-30 01:00,30,689,689,688.65,689,14
20130301|2012-11-30 01:30,30,689.75,690.35,688.85,689.6,33
20130301|2012-11-30 02:00,30,689.3,692,688.75,691.75,72
20130301|2012-11-30 02:30,30,691.8,692.35,690.95,691.2,96
20130301|2012-11-30 03:00,30,691.25,692.1,690,691.3,47
20130301|2012-11-30 03:30,30,692.05,692.1,689.1,691.5,49
20130301|2012-11-30 04:00,30,691.45,691.45,689.25,689.75,29
20130301|2012-11-30 04:30,30,687.9,690.8,687.8,689,53
20130301|2012-11-30 05:00,30,689.95,690.95,689.05,690.95,31
20130301|2012-11-30 05:30,30,690.95,690.95,689,689,33
20130301|2012-11-30 06:00,30,689,690.45,687.45,687.75,129
20130301|2012-11-30 06:30,30,687.45,688,684.4,685,64
20130301|2012-11-30 07:00,30,685.6,685.6,680,681.15,230
20130301|2012-11-30 07:30,30,681.6,688.9,677.7,687.25,488
20130301|2012-11-30 08:00,30,687,687.9,686.2,687.5,174
20130301|2012-11-30 08:30,30,687.5,690,687.1,688.5,254
20130301|2012-11-30 09:00,30,687.7,689.55,685.75,685.9,254
20130301|2012-11-30 09:30,30,686.4,686.4,678.3,682.55,300
20130301|2012-11-30 10:00,30,682.75,685.4,678.7,678.7,271
20130301|2012-11-30 10:30,30,678.6,682.55,676.8,680.2,320
20130301|2012-11-30 11:00,30,681.1,683.5,681.1,682.55,89
20130301|2012-11-30 11:30,30,682.6,688.8,681.05,688.4,835
20130301|2012-11-30 12:00,30,688.5,689.2,682.2,683.3,313
20130301|2012-11-30 12:30,30,684.25,684.55,682.1,684.35,54
20130301|2012-11-30 13:00,30,683.8,684.25,681.6,682.05,70
20130301|2012-11-30 13:30,30,682.35,683.35,680.3,680.5,58
20130301|2012-11-30 14:00,30,680.25,682.35,679.45,682.35,22
20130301|2012-11-30 14:30,30,682.55,685.55,682.55,683.55,40
20130301|2012-11-30 15:00,30,684.7,684.7,683.8,683.8,4
20130301|2012-11-30 15:30,30,683.8,685.3,683.4,684.55,9
20130301|2012-11-30 16:00,30,684.5,684.5,684.5,684.5,1
20130301|2012-12-02 17:00,3,686.35,687.3,686.1,687.3,5
20130301|2012-12-02 17:30,3,686.55,686.55,685.5,685.5,5
20130301|2012-12-02 18:00,3,685.1,685.9,683.8,683.8,12
20130301|2012-12-02 18:30,3,683.85,683.9,683.85,683.9,2
20130301|2012-12-02 19:00,3,683.85,684.1,683.15,684.1,4
20130301|2012-12-02 19:30,3,683.85,685.95,683.85,684.9,35
20130301|2012-12-02 20:00,3,686.45,686.45,685,686,31
20130301|2012-12-02 20:30,3,686.6,686.6,685,685.75,25
20130301|2012-12-02 21:00,3,685.75,685.75,685.75,685.75,2
20130301|2012-12-02 21:30,3,686,686,686,686,2
20130301|2012-12-02 22:00,3,685.9,685.9,685.9,685.9,1
20130301|2012-12-02 23:00,3,686.7,686.7,686.4,686.55,4
20130301|2012-12-02 23:30,3,686.45,686.45,686.45,686.45,3
20130301|2012-12-03 00:00,3,686.5,686.65,684.05,684.05,81
20130301|2012-12-03 00:30,3,684.5,684.5,682.9,682.9,26
20130301|2012-12-03 01:00,3,682.95,684.75,682.75,683.65,14
20130301|2012-12-03 01:30,3,683.3,684.25,682.75,684.25,30
20130301|2012-12-03 02:00,3,684.5,685.25,684.4,684.75,22
20130301|2012-12-03 02:30,3,684.85,685.25,682.75,682.85,52
20130301|2012-12-03 03:00,3,682.95,684.5,682,683.45,58
20130301|2012-12-03 03:30,3,683.95,684.2,683.4,683.45,87
20130301|2012-12-03 04:00,3,683.15,683.3,682,682.2,35
20130301|2012-12-03 04:30,3,682.45,682.45,682.1,682.1,9
20130301|2012-12-03 05:00,3,682.15,682.15,681.2,682,32
20130301|2012-12-03 05:30,3,682.1,682.5,680.05,681.1,58
20130301|2012-12-03 06:00,3,681.05,683.3,680.65,683.3,63
20130301|2012-12-03 06:30,3,683.3,685.75,681.95,684.2,121
20130301|2012-12-03 07:00,3,683.6,684.4,682.3,684.1,117
20130301|2012-12-03 07:30,3,683.75,686.5,683.05,683.2,199
20130301|2012-12-03 08:00,3,683.65,684.7,682.2,684.25,195
20130301|2012-12-03 08:30,3,684.3,687,684,686.4,240
20130301|2012-12-03 09:00,3,686.05,687.3,683.35,683.35,232
20130301|2012-12-03 09:30,3,683.75,687.7,683.5,687.7,183
20130301|2012-12-03 10:00,3,687.5,690.2,686.4,688.65,473
20130301|2012-12-03 10:30,3,688.95,690,687.7,689.5,125
20130301|2012-12-03 11:00,3,689.55,690.75,689.1,689.55,174
20130301|2012-12-03 11:30,3,689.65,692.05,689.35,690.95,264
20130301|2012-12-03 12:00,3,690.5,692.45,690.25,691.5,136
20130301|2012-12-03 12:30,3,691.35,692,690.25,692,56
20130301|2012-12-03 13:00,3,692.1,692.1,691.6,691.65,37
20130301|2012-12-03 13:30,3,691.6,691.75,691,691.65,14
20130301|2012-12-03 14:00,3,692.05,693.8,691.75,691.75,43
20130301|2012-12-03 14:30,3,692.1,692.55,691.7,691.7,21
20130301|2012-12-03 15:00,3,692.5,693,691,691,9
20130301|2012-12-03 15:30,3,690.85,690.85,690.85,690.85,1
20130301|2012-12-03 17:00,4,691.8,691.8,691.65,691.7,7
20130301|2012-12-03 17:30,4,691.15,691.15,690.1,690.1,2
20130301|2012-12-03 18:00,4,690.15,690.15,689.3,690,15
20130301|2012-12-03 18:30,4,689.95,689.95,687.25,687.4,15
20130301|2012-12-03 19:00,4,687.55,687.55,685.85,685.9,27
20130301|2012-12-03 19:30,4,686.2,687.35,685.65,686.35,10
20130301|2012-12-03 20:00,4,686.35,686.95,686.35,686.95,3
20130301|2012-12-03 20:30,4,686.3,686.95,686.3,686.9,4
20130301|2012-12-03 21:00,4,686.6,686.6,686.6,686.6,2
20130301|2012-12-03 21:30,4,687.15,687.15,684.95,684.95,28
20130301|2012-12-03 22:00,4,685.4,685.5,685.4,685.5,6
20130301|2012-12-03 22:30,4,684.3,684.3,681.7,682.8,37
20130301|2012-12-03 23:00,4,682.95,682.95,682.7,682.7,4
20130301|2012-12-03 23:30,4,682.55,682.55,679.05,679.05,57
20130301|2012-12-04 00:00,4,680,681.6,678.8,681.5,32
20130301|2012-12-04 00:30,4,680.8,681.55,679.9,681.5,45
20130301|2012-12-04 01:00,4,681.5,681.5,679.6,681.5,23
20130301|2012-12-04 01:30,4,681.5,683.2,681.5,682.2,61
20130301|2012-12-04 02:00,4,681.7,683.2,680.35,683,65
20130301|2012-12-04 02:30,4,683.35,686.85,682.85,684.6,80
20130301|2012-12-04 03:00,4,684.3,685.5,683.7,684.8,153
20130301|2012-12-04 03:30,4,684.65,686.35,683.7,684.4,88
20130301|2012-12-04 04:00,4,684.8,685.1,683.8,684.2,27
20130301|2012-12-04 04:30,4,684.2,687,684.2,684.4,87
20130301|2012-12-04 05:00,4,684,685.45,682.9,685.1,59
20130301|2012-12-04 05:30,4,684.65,687.5,684.65,687.3,59
20130301|2012-12-04 06:00,4,687.3,688.35,684.65,685.05,50
20130301|2012-12-04 06:30,4,685.05,685.65,682.7,683.25,72
20130301|2012-12-04 07:00,4,682.8,685.15,681.75,684.45,192
20130301|2012-12-04 07:30,4,683.7,684.45,680.75,681.35,348
20130301|2012-12-04 08:00,4,681,683,680.6,681.1,174
20130301|2012-12-04 08:30,4,681.5,685.75,680.6,684.7,377
20130301|2012-12-04 09:00,4,684.1,686.6,683,685.05,217
20130301|2012-12-04 09:30,4,684.9,685.5,684.05,684.65,172
20130301|2012-12-04 10:00,4,684.65,685,682.8,683.4,153
20130301|2012-12-04 10:30,4,683.25,685,682.8,683.85,86
20130301|2012-12-04 11:00,4,683.95,685,681.8,684.95,92
20130301|2012-12-04 11:30,4,684.95,687.4,681.4,681.6,245
20130301|2012-12-04 12:00,4,682.5,683.5,681.3,683.35,65
20130301|2012-12-04 12:30,4,683.35,684,682.3,683.05,44
20130301|2012-12-04 13:00,4,682.4,682.8,681.95,682.5,11
20130301|2012-12-04 13:30,4,682.8,683.45,682.8,683,11
20130301|2012-12-04 14:00,4,683.15,683.6,683.15,683.35,9
20130301|2012-12-04 14:30,4,683.4,683.4,682.4,682.4,23
20130301|2012-12-04 15:00,4,682.4,682.95,682.4,682.95,3
20130301|2012-12-04 15:30,4,682.8,682.8,682.8,682.8,1
20130301|2012-12-04 17:00,5,681.95,681.95,681.95,681.95,1
20130301|2012-12-04 17:30,5,681.9,681.9,681,681,12
20130301|2012-12-04 18:00,5,680.05,681.35,678.95,681.15,12
20130301|2012-12-04 18:30,5,681.2,681.75,680.25,680.25,21
20130301|2012-12-04 19:00,5,680.6,681.25,680.6,681.25,6
20130301|2012-12-04 19:30,5,681.3,681.3,680.2,681.2,7
20130301|2012-12-04 20:00,5,680.65,681.05,679.65,681.05,12
20130301|2012-12-04 20:30,5,680.8,682.05,680.8,681.95,26
20130301|2012-12-04 21:00,5,682,682.45,681.85,682.35,13
20130301|2012-12-04 21:30,5,682.9,682.9,682.05,682.05,2
20130301|2012-12-04 22:00,5,682.1,682.85,681.95,682.15,13
20130301|2012-12-04 22:30,5,682.45,682.85,682.45,682.85,5
20130301|2012-12-04 23:00,5,682.3,682.3,681.3,681.3,6
20130301|2012-12-04 23:30,5,681.15,681.15,681,681.05,9
20130301|2012-12-05 00:00,5,682.05,682.05,682,682.05,6
20130301|2012-12-05 00:30,5,682.6,684.65,682.6,684.5,27
20130301|2012-12-05 01:00,5,684.5,685,682.65,683.3,28
20130301|2012-12-05 01:30,5,683.1,683.45,682.55,683.15,31
20130301|2012-12-05 02:00,5,683.15,684.1,682.65,683.6,20
20130301|2012-12-05 02:30,5,684.05,685.5,683.6,685.5,43
20130301|2012-12-05 03:00,5,685.8,687.65,685.5,686.25,24
20130301|2012-12-05 03:30,5,685.7,686.4,684.1,684.1,67
20130301|2012-12-05 04:00,5,683.75,684.85,682.95,684.75,22
20130301|2012-12-05 04:30,5,684.55,684.55,682.5,683.55,40
20130301|2012-12-05 05:00,5,683.55,683.95,683.05,683.95,19
20130301|2012-12-05 05:30,5,684.6,685.1,682.8,683,23
20130301|2012-12-05 06:00,5,682.8,683.6,682.55,683.6,24
20130301|2012-12-05 06:30,5,684.45,685.5,684.35,684.45,14
20130301|2012-12-05 07:00,5,682.65,683.25,680.85,682.2,38
20130301|2012-12-05 07:30,5,681.45,683.2,681.45,682.8,59
20130301|2012-12-05 08:00,5,682.7,682.8,673.25,678.25,518
20130301|2012-12-05 08:30,5,677.8,680.05,676.8,677.25,318
20130301|2012-12-05 09:00,5,677.9,680,674.8,678.1,372
20130301|2012-12-05 09:30,5,677.9,679.45,673.35,674.75,319
20130301|2012-12-05 10:00,5,675.25,683.1,674.35,680.35,279
20130301|2012-12-05 10:30,5,681.3,689.7,680,688.25,427
20130301|2012-12-05 11:00,5,688.5,689.8,685,685.15,235
20130301|2012-12-05 11:30,5,685.4,687.9,685.15,687.35,164
20130301|2012-12-05 12:00,5,687,688.45,685.7,686.5,82
20130301|2012-12-05 12:30,5,685.9,686.4,685.65,686,22
20130301|2012-12-05 13:00,5,686.5,686.55,685.5,685.5,19
20130301|2012-12-05 13:30,5,686.05,686.05,685.5,685.55,14
20130301|2012-12-05 14:00,5,685.65,687.4,685.65,686.25,27
20130301|2012-12-05 14:30,5,686.1,686.4,685.5,686.1,25
20130301|2012-12-05 15:00,5,685.6,685.6,685.5,685.5,2
20130301|2012-12-05 16:00,5,685.8,685.8,685.8,685.8,1
20130301|2012-12-05 17:30,6,686.1,686.95,685.85,685.85,9
20130301|2012-12-05 18:00,6,685.8,687.9,685.7,687.2,19
20130301|2012-12-05 18:30,6,687.15,687.2,686.25,686.25,12
20130301|2012-12-05 19:00,6,686.35,686.95,686.35,686.6,20
20130301|2012-12-05 19:30,6,686.35,686.8,685.65,685.85,28
20130301|2012-12-05 20:00,6,685.7,685.7,685.7,685.7,4
20130301|2012-12-05 20:30,6,686.55,686.9,685.95,685.95,10
20130301|2012-12-05 21:00,6,685.9,685.9,685.5,685.5,56
20130301|2012-12-05 21:30,6,685.5,685.5,685.5,685.5,5
20130301|2012-12-05 22:00,6,685.85,686.1,685.5,686.1,12
20130301|2012-12-05 22:30,6,685.55,685.9,685.5,685.9,11
20130301|2012-12-05 23:00,6,685.5,685.5,683,683.65,47
20130301|2012-12-05 23:30,6,683.75,684.2,683.35,683.35,9
20130301|2012-12-06 00:00,6,684.25,684.25,683,683,22
20130301|2012-12-06 00:30,6,683.85,684.65,683.85,684.65,11
20130301|2012-12-06 01:00,6,684.3,684.45,683.85,683.95,20
20130301|2012-12-06 01:30,6,684.2,685,684.2,685,7
20130301|2012-12-06 02:00,6,684.85,684.85,683,683.85,45
20130301|2012-12-06 02:30,6,684.5,684.5,683,684.5,49
20130301|2012-12-06 03:00,6,684.85,686.65,684.4,685.7,58
20130301|2012-12-06 03:30,6,685.9,686,683.85,684.75,63
20130301|2012-12-06 04:00,6,685.2,685.95,684.3,684.3,25
20130301|2012-12-06 04:30,6,684.95,686,684.35,686,10
20130301|2012-12-06 05:00,6,686.35,686.65,684.7,684.7,21
20130301|2012-12-06 05:30,6,684.35,684.8,684,684.5,23
20130301|2012-12-06 06:00,6,685.3,686.15,684.9,686.15,21
20130301|2012-12-06 06:30,6,685.65,685.9,683.45,685.9,117
20130301|2012-12-06 07:00,6,685.8,687.6,684.8,685.7,96
20130301|2012-12-06 07:30,6,685.75,688.2,683.45,685.75,313
20130301|2012-12-06 08:00,6,685.2,689.8,683.9,688.55,297
20130301|2012-12-06 08:30,6,688.9,693.45,687.65,693.45,403
20130301|2012-12-06 09:00,6,693.5,697.65,692,693.35,696
20130301|2012-12-06 09:30,6,694,699,693,699,285
20130301|2012-12-06 10:00,6,699.25,700.8,693.5,697.55,615
20130301|2012-12-06 10:30,6,697.45,699,695.85,696.75,437
20130301|2012-12-06 11:00,6,696.35,697.1,693.7,695.1,109
20130301|2012-12-06 11:30,6,695.2,698.2,694.2,696.05,287
20130301|2012-12-06 12:00,6,696.15,696.6,692.25,693.2,112
20130301|2012-12-06 12:30,6,693.7,694.65,693.25,693.95,22
20130301|2012-12-06 13:00,6,694.55,695.75,693.85,695.5,50
20130301|2012-12-06 13:30,6,695.2,695.25,695.15,695.2,23
20130301|2012-12-06 14:00,6,695.1,695.15,694.8,695.15,3
20130301|2012-12-06 14:30,6,695.15,696.2,695.15,695.2,56
20130301|2012-12-06 15:00,6,695.75,696,695.7,696,8
20130301|2012-12-06 15:30,6,695.6,696,695.6,696,6
20130301|2012-12-06 16:00,6,695.1,695.55,694.75,695.4,10
20130301|2012-12-06 17:30,7,694.8,696.55,693.8,693.8,7
20130301|2012-12-06 18:00,7,693.65,694.95,693.65,694.9,4
20130301|2012-12-06 18:30,7,695.75,695.9,695.45,695.9,7
20130301|2012-12-06 19:00,7,695.9,695.9,692.95,692.95,27
20130301|2012-12-06 19:30,7,692.55,693,692,692.9,13
20130301|2012-12-06 20:00,7,693.7,693.95,692.85,692.85,14
20130301|2012-12-06 20:30,7,693.9,694.5,693.5,694.5,14
20130301|2012-12-06 21:00,7,694.5,694.5,694.5,694.5,2
20130301|2012-12-06 22:00,7,693.8,693.95,693.75,693.75,5
20130301|2012-12-06 22:30,7,694.5,694.55,694.1,694.1,7
20130301|2012-12-06 23:00,7,694.25,694.55,694.1,694.45,12
20130301|2012-12-06 23:30,7,694.45,694.45,693.7,693.7,12
20130301|2012-12-07 00:00,7,693.7,693.9,693.55,693.85,9
20130301|2012-12-07 00:30,7,693.8,694,693.8,694,2
20130301|2012-12-07 01:00,7,694.05,694.9,694,694.55,19
20130301|2012-12-07 01:30,7,694.55,694.55,693.15,693.9,37
20130301|2012-12-07 02:00,7,694.2,694.5,692.6,692.6,48
20130301|2012-12-07 02:30,7,692.35,692.35,690.65,692.2,91
20130301|2012-12-07 03:00,7,692,692.3,690.8,690.9,38
20130301|2012-12-07 03:30,7,690.95,691.45,690.8,691.3,147
20130301|2012-12-07 04:00,7,690.8,690.8,689.8,690,71
20130301|2012-12-07 04:30,7,689.75,690,688.5,688.6,106
20130301|2012-12-07 05:00,7,688.65,689.25,688.55,688.9,33
20130301|2012-12-07 05:30,7,689.55,689.8,688.65,689.8,32
20130301|2012-12-07 06:00,7,689.8,690,689,689.1,87
20130301|2012-12-07 06:30,7,689,691.45,688.6,691.45,38
20130301|2012-12-07 07:00,7,691.55,701.5,691.5,699.95,830
20130301|2012-12-07 07:30,7,699.8,699.8,691.9,699.1,302
20130301|2012-12-07 08:00,7,699.15,702,697.55,700.5,414
20130301|2012-12-07 08:30,7,700.2,701,694.7,694.85,263
20130301|2012-12-07 09:00,7,695.15,698.5,694.65,697.1,172
20130301|2012-12-07 09:30,7,696.75,697.9,695.25,695.75,201
20130301|2012-12-07 10:00,7,695.7,696.6,695.45,696.45,123
20130301|2012-12-07 10:30,7,696.25,696.25,694.95,695.5,84
20130301|2012-12-07 11:00,7,695.55,695.7,692.45,692.55,116
20130301|2012-12-07 11:30,7,692.75,698.65,691.5,695.5,619
20130301|2012-12-07 12:00,7,695.35,701.15,695.15,698.6,464
20130301|2012-12-07 12:30,7,698.2,699.8,697.25,699.5,88
20130301|2012-12-07 13:00,7,699.1,699.1,697.4,697.5,25
20130301|2012-12-07 13:30,7,697.65,697.85,697.25,697.25,7
20130301|2012-12-07 14:00,7,697.65,698.55,697.65,698.55,14
20130301|2012-12-07 14:30,7,698.35,699.8,698,699.1,15
20130301|2012-12-07 15:00,7,699.1,699.35,698.35,699.35,5
20130301|2012-12-07 15:30,7,700,700,700,700,2
20130301|2012-12-07 16:00,7,699.75,699.95,699.75,699.95,4
20130301|2012-12-09 17:00,10,696.8,698.9,696.8,697.6,21
20130301|2012-12-09 17:30,10,698,698,698,698,2
20130301|2012-12-09 18:00,10,698,699,697.9,699,9
20130301|2012-12-09 18:30,10,699,700,699,699.95,18
20130301|2012-12-09 19:00,10,700,700.15,699.45,699.7,67
20130301|2012-12-09 19:30,10,699.6,700,699.5,700,12
20130301|2012-12-09 20:00,10,700.15,700.25,699.5,700.15,13
20130301|2012-12-09 20:30,10,699.4,699.5,698.4,699.25,14
20130301|2012-12-09 21:00,10,698.2,698.2,698.2,698.2,2
20130301|2012-12-09 22:00,10,698.3,698.85,698.1,698.1,7
20130301|2012-12-09 22:30,10,698.3,698.55,698.3,698.55,8
20130301|2012-12-09 23:00,10,698.5,701.45,698.5,700.5,44
20130301|2012-12-09 23:30,10,700.55,701.5,700.55,700.95,12
20130301|2012-12-10 00:00,10,700.95,701.5,699.5,700.4,26
20130301|2012-12-10 00:30,10,700.3,700.3,699.65,699.65,2
20130301|2012-12-10 01:00,10,700.35,700.5,698.45,698.6,51
20130301|2012-12-10 01:30,10,698.45,699.8,697.45,699.8,48
20130301|2012-12-10 02:00,10,700,700,698.3,698.5,49
20130301|2012-12-10 02:30,10,698.85,702,698,701.85,90
20130301|2012-12-10 03:00,10,701.6,702,700.75,701.05,63
20130301|2012-12-10 03:30,10,701.7,702,700,700.95,112
20130301|2012-12-10 04:00,10,700.6,700.6,699.4,700.3,31
20130301|2012-12-10 04:30,10,699.45,699.8,695.25,696.4,127
20130301|2012-12-10 05:00,10,696.5,699.95,696.5,699.15,83
20130301|2012-12-10 05:30,10,699.85,699.9,698.55,698.55,41
20130301|2012-12-10 06:00,10,697.85,698.5,697.05,698.5,80
20130301|2012-12-10 06:30,10,698.6,699.3,698.6,698.9,24
20130301|2012-12-10 07:00,10,699.25,704,699.2,703.1,151
20130301|2012-12-10 07:30,10,703.7,703.7,701.55,702,279
20130301|2012-12-10 08:00,10,701.7,703.4,699.4,703.4,251
20130301|2012-12-10 08:30,10,703.45,704.85,702.95,703.2,507
20130301|2012-12-10 09:00,10,703.65,704.8,703,704.7,180
20130301|2012-12-10 09:30,10,704.8,706,704.55,705.7,433
20130301|2012-12-10 10:00,10,705.6,705.85,704.45,705.75,180
20130301|2012-12-10 10:30,10,705.5,705.7,703.1,703.2,216
20130301|2012-12-10 11:00,10,703,703.25,702.8,703.25,87
20130301|2012-12-10 11:30,10,703.35,705.3,703.1,705.25,179
20130301|2012-12-10 12:00,10,705.15,705.3,702.6,702.9,84
20130301|2012-12-10 12:30,10,703.15,703.15,700.95,701.1,32
20130301|2012-12-10 13:00,10,701.3,702.15,701.3,702.15,23
20130301|2012-12-10 13:30,10,701.8,702.35,701.8,701.95,15
20130301|2012-12-10 14:00,10,702.05,702.85,702.05,702.85,17
20130301|2012-12-10 14:30,10,702.75,703.15,702.05,702.05,14
20130301|2012-12-10 15:00,10,702.15,702.75,701.8,702.75,17
20130301|2012-12-10 16:00,10,702.3,702.3,702.05,702.05,5
20130301|2012-12-10 17:00,11,702.95,703,702.95,703,3
20130301|2012-12-10 17:30,11,702.55,702.55,701.75,701.75,4
20130301|2012-12-10 18:00,11,702.2,702.4,700.35,700.35,7
20130301|2012-12-10 18:30,11,701.05,701.05,700.2,700.8,20
20130301|2012-12-10 19:00,11,700.1,700.5,699.8,699.8,8
20130301|2012-12-10 19:30,11,700.5,700.5,700.5,700.5,1
20130301|2012-12-10 20:00,11,701,701.75,701,701.75,14
20130301|2012-12-10 20:30,11,701.75,701.8,701.75,701.8,3
20130301|2012-12-10 21:30,11,701.05,701.35,699.7,701.35,25
20130301|2012-12-10 22:00,11,700.4,700.5,700.4,700.5,9
20130301|2012-12-10 22:30,11,701,701.55,701,701.55,4
20130301|2012-12-10 23:00,11,701.15,701.15,699.7,699.9,3
20130301|2012-12-10 23:30,11,699.35,699.7,699.2,699.55,5
20130301|2012-12-11 00:00,11,699.7,699.95,699.1,699.9,54
20130301|2012-12-11 00:30,11,699.4,699.4,699.4,699.4,1
20130301|2012-12-11 01:00,11,699.4,699.8,699.4,699.8,3
20130301|2012-12-11 01:30,11,699.35,700.35,699.1,700.05,44
20130301|2012-12-11 02:00,11,699.85,700.1,698.55,699,81
20130301|2012-12-11 02:30,11,698.8,698.8,697.55,697.85,49
20130301|2012-12-11 03:00,11,697.15,698.4,696.6,698.4,56
20130301|2012-12-11 03:30,11,699.15,699.45,697.95,699.45,27
20130301|2012-12-11 04:00,11,699.7,700.3,699.15,699.35,17
20130301|2012-12-11 04:30,11,699.4,701.7,699.25,699.95,48
20130301|2012-12-11 05:00,11,699.7,700.7,699.5,700.7,42
20130301|2012-12-11 05:30,11,700.3,700.3,699.95,699.95,11
20130301|2012-12-11 06:00,11,700.6,702.5,700.6,702,85
20130301|2012-12-11 06:30,11,701.7,701.7,700.85,701.3,17
20130301|2012-12-11 07:00,11,701.4,702,695.4,696.4,231
20130301|2012-12-11 07:30,11,696.45,696.7,693,696.2,910
20130301|2012-12-11 08:00,11,696.5,697.75,694.35,694.65,186
20130301|2012-12-11 08:30,11,694.95,696.45,694.3,695.85,91
20130301|2012-12-11 09:00,11,695.85,696.75,694.75,696.5,169
20130301|2012-12-11 09:30,11,696,698.95,695.75,698.45,149
20130301|2012-12-11 10:00,11,698.4,699.5,697.75,698.25,91
20130301|2012-12-11 10:30,11,698.3,699.35,698.3,698.5,90
20130301|2012-12-11 11:00,11,698.35,700,698.2,700,370
20130301|2012-12-11 11:30,11,699.95,700,696.25,697.2,168
20130301|2012-12-11 12:00,11,696.75,697.25,695.5,695.6,100
20130301|2012-12-11 12:30,11,696.35,696.35,694.4,695.3,33
20130301|2012-12-11 13:00,11,694.9,695.35,694.9,695.35,5
20130301|2012-12-11 13:30,11,695.35,695.35,695.05,695.25,5
20130301|2012-12-11 14:00,11,695.05,695.05,694.8,694.85,8
20130301|2012-12-11 14:30,11,695.35,695.4,694,694,27
20130301|2012-12-11 15:00,11,694,694.3,694,694.3,14
20130301|2012-12-11 16:00,11,694.25,694.25,694,694,5
20130301|2012-12-11 17:00,12,695.85,696,694,695,21
20130301|2012-12-11 17:30,12,694.8,694.95,694.8,694.95,3
20130301|2012-12-11 18:00,12,694.15,694.15,693.2,693.2,21
20130301|2012-12-11 18:30,12,693.95,694,693.25,693.25,11
20130301|2012-12-11 19:00,12,694.5,694.9,693.85,693.85,7
20130301|2012-12-11 19:30,12,694.6,695.1,693.95,694.85,16
20130301|2012-12-11 20:00,12,695.1,695.2,695.1,695.2,5
20130301|2012-12-11 20:30,12,694.9,694.9,694.9,694.9,1
20130301|2012-12-11 21:00,12,694.75,694.75,694.7,694.7,5
20130301|2012-12-11 21:30,12,694.7,694.7,694,694,9
20130301|2012-12-11 22:00,12,694,694.4,694,694.4,2
20130301|2012-12-11 22:30,12,694.45,694.45,694,694,6
20130301|2012-12-11 23:00,12,694,694.6,694,694.6,6
20130301|2012-12-11 23:30,12,694.35,694.35,693.95,693.95,14
20130301|2012-12-12 00:00,12,694.7,694.7,693.6,694.2,15
20130301|2012-12-12 00:30,12,693.95,695.85,693.85,695.25,53
20130301|2012-12-12 01:00,12,695.2,695.8,694.9,694.9,14
20130301|2012-12-12 01:30,12,695.55,696.75,695.55,696.7,23
20130301|2012-12-12 02:00,12,696.7,697.5,695.65,697.5,79
20130301|2012-12-12 02:30,12,697.75,698.95,697.65,697.65,75
20130301|2012-12-12 03:00,12,698.15,698.4,697.6,697.65,15
20130301|2012-12-12 03:30,12,697.95,698,696.65,696.85,26
20130301|2012-12-12 04:00,12,696.15,696.25,695.75,696,14
20130301|2012-12-12 04:30,12,696.05,697.35,696.05,697.35,35
20130301|2012-12-12 05:00,12,696.7,696.7,696.7,696.7,5
20130301|2012-12-12 05:30,12,696.55,696.55,695.1,695.25,50
20130301|2012-12-12 06:00,12,696.45,697.3,696.45,697.3,40
20130301|2012-12-12 06:30,12,696.75,697.4,696.75,697.4,6
20130301|2012-12-12 07:00,12,696.65,696.65,696.4,696.4,12
20130301|2012-12-12 07:30,12,696.5,697.7,696.15,697.5,260
20130301|2012-12-12 08:00,12,697.6,699.45,697.35,697.9,114
20130301|2012-12-12 08:30,12,697.9,700.5,697.9,699.6,470
20130301|2012-12-12 09:00,12,699.6,700.45,697.8,699.35,140
20130301|2012-12-12 09:30,12,699.3,699.3,696.1,697.75,236
20130301|2012-12-12 10:00,12,697.7,700.5,697.7,700.3,80
20130301|2012-12-12 10:30,12,700.35,700.5,699.95,700.4,74
20130301|2012-12-12 11:00,12,700.5,700.95,697.5,700.95,164
20130301|2012-12-12 11:30,12,700.7,701.5,697.2,701.5,331
20130301|2012-12-12 12:00,12,701.15,702,698.4,698.45,161
20130301|2012-12-12 12:30,12,698.5,699.4,698.15,698.4,19
20130301|2012-12-12 13:00,12,698.1,699,697.5,698.75,23
20130301|2012-12-12 13:30,12,699.75,699.75,699.75,699.75,1
20130301|2012-12-12 14:00,12,698.95,699,696.45,696.45,63
20130301|2012-12-12 14:30,12,696.35,697.1,694.25,694.55,130
20130301|2012-12-12 15:00,12,694.6,695,694.5,695,8
20130301|2012-12-12 15:30,12,695.35,695.7,695.35,695.7,10
20130301|2012-12-12 17:00,13,694.15,694.5,693.95,694,39
20130301|2012-12-12 17:30,13,695.65,696.25,694,694,39
20130301|2012-12-12 18:00,13,694.05,694.35,693,694.2,111
20130301|2012-12-12 18:30,13,694.35,694.35,693.5,693.5,7
20130301|2012-12-12 19:00,13,693.5,694.2,693,693.5,105
20130301|2012-12-12 19:30,13,693.1,693.5,687.9,689.05,215
20130301|2012-12-12 20:00,13,688.8,688.8,682.8,685.35,216
20130301|2012-12-12 20:30,13,685.4,686.55,685.3,685.95,13
20130301|2012-12-12 21:00,13,686,686.25,686,686.25,7
20130301|2012-12-12 21:30,13,686.5,687.75,686.5,687.75,19
20130301|2012-12-12 22:00,13,687.95,688.85,687.9,688.4,6
20130301|2012-12-12 22:30,13,688.9,689.3,688.45,688.5,15
20130301|2012-12-12 23:00,13,688.35,688.65,688.05,688.05,12
20130301|2012-12-12 23:30,13,688.65,688.65,686.2,686.5,33
20130301|2012-12-13 00:00,13,686.5,687.65,686.5,686.65,19
20130301|2012-12-13 00:30,13,686.55,687.85,686.5,687.2,13
20130301|2012-12-13 01:00,13,688,689.1,687.35,688,52
20130301|2012-12-13 01:30,13,688.65,688.85,687.7,688.85,18
20130301|2012-12-13 02:00,13,688.85,689.5,688,688.05,74
20130301|2012-12-13 02:30,13,688.75,689.4,686.8,686.85,65
20130301|2012-12-13 03:00,13,686.5,688.1,686.5,687.5,105
20130301|2012-12-13 03:30,13,686.65,687.15,685.35,686,115
20130301|2012-12-13 04:00,13,685.5,686,684.3,684.6,70
20130301|2012-12-13 04:30,13,684.55,685.1,684,684.45,135
20130301|2012-12-13 05:00,13,685.05,685.65,683.05,683.7,90
20130301|2012-12-13 05:30,13,683.1,684.75,681,681.85,285
20130301|2012-12-13 06:00,13,681.45,682.1,681,681.7,144
20130301|2012-12-13 06:30,13,681.25,682.95,681,682.65,113
20130301|2012-12-13 07:00,13,681.6,682.7,680.25,682.7,143
20130301|2012-12-13 07:30,13,682.65,682.65,680.5,681.35,109
20130301|2012-12-13 08:00,13,681.35,685.35,680.5,682.15,350
20130301|2012-12-13 08:30,13,681.85,685.1,680.8,684.9,255
20130301|2012-12-13 09:00,13,684.8,693.05,684.8,692,622
20130301|2012-12-13 09:30,13,692,693.7,691.9,692,304
20130301|2012-12-13 10:00,13,692.2,693.25,692.05,692.65,188
20130301|2012-12-13 10:30,13,692.6,694,692.5,694,163
20130301|2012-12-13 11:00,13,694,694,687.3,691.75,251
20130301|2012-12-13 11:30,13,691.75,692,690.45,690.95,366
20130301|2012-12-13 12:00,13,690.55,691.75,689.55,691.75,262
20130301|2012-12-13 12:30,13,691.8,694.15,690.8,694.05,78
20130301|2012-12-13 13:00,13,693.8,693.8,691.5,691.6,36
20130301|2012-12-13 13:30,13,692,692.1,691.6,692,31
20130301|2012-12-13 14:00,13,692.65,693.75,691.7,693.3,28
20130301|2012-12-13 14:30,13,692.65,694,692.6,693,59
20130301|2012-12-13 15:00,13,693,693.2,692.6,692.6,18
20130301|2012-12-13 15:30,13,692.5,692.5,691.5,691.85,3
20130301|2012-12-13 17:00,14,694.95,695,693.15,693.15,11
20130301|2012-12-13 17:30,14,693.15,693.15,691.65,691.65,4
20130301|2012-12-13 18:00,14,692.05,692.05,692.05,692.05,1
20130301|2012-12-13 18:30,14,692.2,692.2,690.4,691.15,22
20130301|2012-12-13 19:00,14,691.7,694.65,691.7,693.9,32
20130301|2012-12-13 19:30,14,694.7,697,694.7,697,45
20130301|2012-12-13 20:00,14,697.4,698,696.4,697,35
20130301|2012-12-13 20:30,14,696.9,697.55,695.95,697.35,37
20130301|2012-12-13 21:00,14,697.6,697.8,696.2,696.95,12
20130301|2012-12-13 21:30,14,696.55,696.6,696,696.1,7
20130301|2012-12-13 22:00,14,696.15,696.9,695.95,696.4,35
20130301|2012-12-13 22:30,14,696.8,697.3,696.25,697.3,29
20130301|2012-12-13 23:00,14,697.3,698.15,697.3,698.15,30
20130301|2012-12-13 23:30,14,698.2,698.75,696.65,698.2,46
20130301|2012-12-14 00:00,14,698.25,698.6,697.6,698,10
20130301|2012-12-14 00:30,14,698,699,698,698.1,43
20130301|2012-12-14 01:00,14,698.05,698.95,698.05,698.35,11
20130301|2012-12-14 01:30,14,697.85,699,696.95,697.5,37
20130301|2012-12-14 02:00,14,697.3,698.35,696.75,697.75,62
20130301|2012-12-14 02:30,14,698.25,698.35,696.95,696.95,61
20130301|2012-12-14 03:00,14,696.8,696.8,694.9,695.1,65
20130301|2012-12-14 03:30,14,695.75,695.75,695,695.6,61
20130301|2012-12-14 04:00,14,695.6,696,695,695,16
20130301|2012-12-14 04:30,14,695,696.05,694.85,695.3,36
20130301|2012-12-14 05:00,14,695.35,695.7,695.35,695.7,6
20130301|2012-12-14 05:30,14,695.95,697.05,695.8,697,20
20130301|2012-12-14 06:00,14,696.95,700.95,696.95,700.55,244
20130301|2012-12-14 06:30,14,700.45,700.8,699.15,699.3,59
20130301|2012-12-14 07:00,14,699.15,700.5,698.1,700.25,195
20130301|2012-12-14 07:30,14,700.25,700.5,698.1,700,169
20130301|2012-12-14 08:00,14,700.35,701.45,700,700.5,382
20130301|2012-12-14 08:30,14,700.5,701.5,700.2,701.5,236
20130301|2012-12-14 09:00,14,701.5,702,701.05,701.55,295
20130301|2012-12-14 09:30,14,701.5,702,700.3,700.6,193
20130301|2012-12-14 10:00,14,700.55,705,700.55,702.45,443
20130301|2012-12-14 10:30,14,702,702.4,699,700.45,121
20130301|2012-12-14 11:00,14,700.85,703.25,700.85,703,79
20130301|2012-12-14 11:30,14,702.8,703.35,700.75,702.95,113
20130301|2012-12-14 12:00,14,702.55,703.05,701.9,702.6,56
20130301|2012-12-14 12:30,14,702.6,703.6,702.6,703.5,58
20130301|2012-12-14 13:00,14,703.6,704.2,703.6,704.15,83
20130301|2012-12-14 13:30,14,704.2,705,704.2,704.9,137
20130301|2012-12-14 14:00,14,704.7,704.7,702.5,702.9,57
20130301|2012-12-14 14:30,14,702.65,703.8,702.1,702.45,15
20130301|2012-12-14 15:00,14,703.8,704.2,702.05,704.2,19
20130301|2012-12-14 16:00,14,703.95,703.95,703.95,703.95,1
20130301|2012-12-16 17:00,17,705.15,705.2,703.8,703.8,16
20130301|2012-12-16 17:30,17,704.5,704.5,703.1,703.1,4
20130301|2012-12-16 18:00,17,703.05,703.65,703,703,6
20130301|2012-12-16 18:30,17,702.4,703,700,701,44
20130301|2012-12-16 19:00,17,700,702.05,700,701.75,27
20130301|2012-12-16 19:30,17,701.55,703.4,700.7,703.4,14
20130301|2012-12-16 20:00,17,702.75,703.15,702.25,702.7,8
20130301|2012-12-16 20:30,17,702.5,703.2,701.5,702.2,23
20130301|2012-12-16 21:00,17,702.4,703,702.3,703,6
20130301|2012-12-16 21:30,17,702.95,702.95,702.85,702.85,2
20130301|2012-12-16 22:00,17,702.8,702.8,702.3,702.55,8
20130301|2012-12-16 22:30,17,702.65,703,702.65,703,6
20130301|2012-12-16 23:00,17,702.2,702.2,700,700.5,67
20130301|2012-12-16 23:30,17,700.5,700.5,699.6,699.75,13
20130301|2012-12-17 00:00,17,699.8,700.3,698.95,699.1,32
20130301|2012-12-17 00:30,17,699,699.25,699,699.25,7
20130301|2012-12-17 01:00,17,699.15,700.5,698.25,700.5,24
20130301|2012-12-17 01:30,17,700.65,701.5,699.45,701,36
20130301|2012-12-17 02:00,17,700.85,701,698.35,698.85,50
20130301|2012-12-17 02:30,17,698.65,699.35,698.1,699.35,28
20130301|2012-12-17 03:00,17,699.3,699.3,698.15,698.35,21
20130301|2012-12-17 03:30,17,698.35,698.4,695.8,697.65,155
20130301|2012-12-17 04:00,17,697.5,697.95,697.1,697.15,28
20130301|2012-12-17 04:30,17,697,697.7,696.75,697.05,57
20130301|2012-12-17 05:00,17,697,697.3,696.7,696.7,18
20130301|2012-12-17 05:30,17,697.2,698.3,697.2,697.35,34
20130301|2012-12-17 06:00,17,697.45,698.6,697.45,698.6,13
20130301|2012-12-17 06:30,17,698.55,699,697.9,698.35,36
20130301|2012-12-17 07:00,17,698.2,699.05,698.2,698.45,13
20130301|2012-12-17 07:30,17,698.2,701.6,697.85,701.05,107
20130301|2012-12-17 08:00,17,701.65,701.65,695.05,695.85,379
20130301|2012-12-17 08:30,17,696.05,700.3,695.85,700,303
20130301|2012-12-17 09:00,17,699.7,699.9,697.6,699.15,76
20130301|2012-12-17 09:30,17,699.6,701.1,698.8,699.3,135
20130301|2012-12-17 10:00,17,699.15,699.65,697.8,697.8,101
20130301|2012-12-17 10:30,17,698.25,699.65,698.25,699.2,48
20130301|2012-12-17 11:00,17,699.2,699.85,698.65,699.7,85
20130301|2012-12-17 11:30,17,699.35,700.15,697.8,698.55,99
20130301|2012-12-17 12:00,17,697.85,699,697.85,698.95,13
20130301|2012-12-17 12:30,17,698.9,700.65,698.9,700.65,13
20130301|2012-12-17 13:00,17,700.3,700.3,699.1,699.1,6
20130301|2012-12-17 13:30,17,699.2,699.2,698.6,699.2,12
20130301|2012-12-17 14:00,17,699.1,699.4,699.1,699.4,2
20130301|2012-12-17 14:30,17,699.2,700.15,699.2,700.05,26
20130301|2012-12-17 15:00,17,700.15,700.5,700.15,700.5,5
20130301|2012-12-17 15:30,17,700.5,700.6,700.5,700.6,9
20130301|2012-12-17 16:00,17,700.45,700.45,700.45,700.45,1
20130301|2012-12-17 17:00,18,699.5,700.1,699.5,700.1,3
20130301|2012-12-17 18:30,18,699.85,699.85,699.85,699.85,1
20130301|2012-12-17 19:00,18,700.15,700.85,699.75,700.85,12
20130301|2012-12-17 19:30,18,700.9,701.45,700.9,701.45,10
20130301|2012-12-17 20:00,18,701.2,701.55,700.9,701.45,20
20130301|2012-12-17 20:30,18,701.55,702.25,701.55,702.25,6
20130301|2012-12-17 21:00,18,702.5,702.75,702.3,702.75,14
20130301|2012-12-17 21:30,18,702.75,703.7,702.5,703,14
20130301|2012-12-17 22:00,18,703.5,703.5,702.65,703.25,26
20130301|2012-12-17 22:30,18,703.25,703.7,703.25,703.7,10
20130301|2012-12-17 23:00,18,703.8,703.95,703,703.1,20
20130301|2012-12-17 23:30,18,703.45,703.45,701.55,702.35,33
20130301|2012-12-18 00:00,18,702.45,703,702.2,702.75,27
20130301|2012-12-18 00:30,18,702.8,703,701.8,701.8,17
20130301|2012-12-18 01:00,18,701.85,702.05,699.5,700.95,139
20130301|2012-12-18 01:30,18,700.6,701.25,700.6,700.8,8
20130301|2012-12-18 02:00,18,700.95,700.95,699.55,699.9,36
20130301|2012-12-18 02:30,18,700.45,702,700.45,701.6,49
20130301|2012-12-18 03:00,18,701.15,701.15,699.55,699.55,44
20130301|2012-12-18 03:30,18,699.6,700.9,699.55,700.3,29
20130301|2012-12-18 04:00,18,700.3,700.65,700.3,700.65,2
20130301|2012-12-18 04:30,18,700,700.5,699.85,700.45,20
20130301|2012-12-18 05:00,18,699.75,699.75,697.95,699.15,44
20130301|2012-12-18 05:30,18,698.5,698.5,697.5,698.05,46
20130301|2012-12-18 06:00,18,697.6,698.5,697.6,698.5,27
20130301|2012-12-18 06:30,18,698.7,699.45,698.5,698.7,46
20130301|2012-12-18 07:00,18,699.25,699.25,697,698.15,196
20130301|2012-12-18 07:30,18,697.75,697.75,695.4,696.3,278
20130301|2012-12-18 08:00,18,696.6,698.2,696.35,697.25,125
20130301|2012-12-18 08:30,18,697.25,698,696.8,696.95,100
20130301|2012-12-18 09:00,18,697.2,698.05,695.4,698.05,166
20130301|2012-12-18 09:30,18,698.1,698.85,696.95,698,130
20130301|2012-12-18 10:00,18,697.9,698.45,694.85,696.55,217
20130301|2012-12-18 10:30,18,696.05,697.75,692.6,692.9,502
20130301|2012-12-18 11:00,18,692.9,694.1,690.7,691.2,286
20130301|2012-12-18 11:30,18,691.65,692.05,690.7,690.9,149
20130301|2012-12-18 12:00,18,691.4,691.55,690.2,690.45,196
20130301|2012-12-18 12:30,18,690.3,691.45,688,688.6,339
20130301|2012-12-18 13:00,18,688.65,689.7,688.3,689.7,88
20130301|2012-12-18 13:30,18,689.8,691.3,688.15,688.7,66
20130301|2012-12-18 14:00,18,688.7,689.1,686,687.95,99
20130301|2012-12-18 14:30,18,688.1,690.35,687.75,688.45,35
20130301|2012-12-18 15:00,18,688.1,688.1,687.75,687.75,5
20130301|2012-12-18 15:30,18,688.1,688.1,688.1,688.1,1
20130301|2012-12-18 17:00,19,688.1,690.7,688.1,690.7,10
20130301|2012-12-18 17:30,19,691.8,691.8,690.9,691.45,7
20130301|2012-12-18 18:00,19,691.95,693,691.95,693,11
20130301|2012-12-18 18:30,19,692.45,692.7,691,692.7,32
20130301|2012-12-18 19:00,19,691.2,691.6,691.05,691.6,7
20130301|2012-12-18 19:30,19,692.3,692.3,691.5,691.85,7
20130301|2012-12-18 20:00,19,691.55,692.6,691.55,692.6,7
20130301|2012-12-18 20:30,19,692.6,692.75,690.7,690.7,74
20130301|2012-12-18 21:00,19,690.5,690.5,690.5,690.5,1
20130301|2012-12-18 21:30,19,690.45,692.15,690.45,692.15,11
20130301|2012-12-18 22:00,19,692.25,692.3,692,692,8
20130301|2012-12-18 22:30,19,692,693.5,691.9,693.05,56
20130301|2012-12-18 23:00,19,693.2,693.5,693,693.3,31
20130301|2012-12-18 23:30,19,693.5,694.1,693.2,694.1,79
20130301|2012-12-19 00:00,19,694.65,694.95,694.5,694.95,4
20130301|2012-12-19 00:30,19,694.9,695.4,694.05,694.05,21
20130301|2012-12-19 01:00,19,694.3,694.5,693.85,694.35,37
20130301|2012-12-19 01:30,19,694,695.1,694,695.1,17
20130301|2012-12-19 02:00,19,695.45,695.45,688.25,688.25,370
20130301|2012-12-19 02:30,19,688.2,689.65,687.7,689.6,61
20130301|2012-12-19 03:00,19,689.85,691.05,687.3,687.3,65
20130301|2012-12-19 03:30,19,688,689.5,688,689.5,88
20130301|2012-12-19 04:00,19,689.5,690.45,689.5,689.7,50
20130301|2012-12-19 04:30,19,690.1,690.35,689.05,689.35,29
20130301|2012-12-19 05:00,19,689.65,690.55,689.65,690.55,60
20130301|2012-12-19 05:30,19,690.65,690.7,687.35,687.9,131
20130301|2012-12-19 06:00,19,688.15,692.5,688.15,690.7,145
20130301|2012-12-19 06:30,19,690.6,695.1,690.6,695,128
20130301|2012-12-19 07:00,19,695,699,695,698.65,554
20130301|2012-12-19 07:30,19,698.65,699.6,693.55,694.1,706
20130301|2012-12-19 08:00,19,694.2,695.7,691,691,294
20130301|2012-12-19 08:30,19,691,695.1,691,694.25,262
20130301|2012-12-19 09:00,19,694.2,695.25,691.6,694.55,192
20130301|2012-12-19 09:30,19,694.9,696.8,694.9,696.15,83
20130301|2012-12-19 10:00,19,696,698.45,695.45,696.3,160
20130301|2012-12-19 10:30,19,696.3,698.15,695.5,696.8,88
20130301|2012-12-19 11:00,19,696.25,699.4,693.7,699.35,109
20130301|2012-12-19 11:30,19,699.3,699.4,696.55,699,180
20130301|2012-12-19 12:00,19,698.85,698.85,693.8,695.5,213
20130301|2012-12-19 12:30,19,696,696.65,694.8,696.5,85
20130301|2012-12-19 13:00,19,696.45,696.45,694.05,694.05,75
20130301|2012-12-19 13:30,19,694.1,695.4,694.1,695.4,20
20130301|2012-12-19 14:00,19,695.75,696,695.05,695.05,14
20130301|2012-12-19 14:30,19,695.35,695.45,694.25,695.15,32
20130301|2012-12-19 15:00,19,694.6,695.2,694.5,694.5,4
20130301|2012-12-19 15:30,19,695.15,695.25,695,695.05,12
20130301|2012-12-19 16:00,19,695,695,692,692,156
20130301|2012-12-19 17:00,20,691.5,692.7,691.5,692.65,5
20130301|2012-12-19 17:30,20,691.95,694.45,691.95,694.45,11
20130301|2012-12-19 18:00,20,693.4,695.35,693.4,694.2,11
20130301|2012-12-19 18:30,20,694.05,695.15,694,694.5,11
20130301|2012-12-19 19:00,20,694.35,695.1,693.55,694.25,6
20130301|2012-12-19 19:30,20,693.95,694.85,692.85,692.85,16
20130301|2012-12-19 20:00,20,692.9,692.95,692.7,692.85,17
20130301|2012-12-19 20:30,20,692.8,693.75,692.65,693.75,20
20130301|2012-12-19 21:00,20,693.25,693.5,692.5,692.5,9
20130301|2012-12-19 21:30,20,692.95,693.25,692.25,693.25,8
20130301|2012-12-19 22:00,20,693.2,693.8,692.85,693.8,10
20130301|2012-12-19 22:30,20,693.25,693.35,693.25,693.35,4
20130301|2012-12-19 23:00,20,693.5,693.5,692.7,692.7,11
20130301|2012-12-19 23:30,20,692.6,692.8,692.2,692.2,59
20130301|2012-12-20 00:00,20,692.6,693.7,692.55,693.7,19
20130301|2012-12-20 00:30,20,694,694.1,693.5,693.5,8
20130301|2012-12-20 01:00,20,693.6,695.6,693.6,695.05,16
20130301|2012-12-20 01:30,20,695.7,696.5,695,695.65,32
20130301|2012-12-20 02:00,20,695.3,695.3,693.6,693.85,33
20130301|2012-12-20 02:30,20,693.7,694.1,693.45,693.95,21
20130301|2012-12-20 03:00,20,694.15,694.25,693.4,693.4,40
20130301|2012-12-20 03:30,20,693.45,693.75,691.75,692.45,125
20130301|2012-12-20 04:00,20,692.8,692.8,690.25,690.6,81
20130301|2012-12-20 04:30,20,690.5,691.35,690.15,691.3,45
20130301|2012-12-20 05:00,20,691.4,692.2,690.55,691.95,62
20130301|2012-12-20 05:30,20,691.95,691.95,691.4,691.4,7
20130301|2012-12-20 06:00,20,691.4,692,691.05,691.75,25
20130301|2012-12-20 06:30,20,691.9,692.7,691.15,692.35,69
20130301|2012-12-20 07:00,20,691.55,692.35,687.2,688,301
20130301|2012-12-20 07:30,20,687.2,687.85,682.05,682.2,780
20130301|2012-12-20 08:00,20,682.35,685.55,672,679.5,1461
20130301|2012-12-20 08:30,20,679.25,684.75,678.1,684.6,311
20130301|2012-12-20 09:00,20,684.4,687,679.9,680.1,985
20130301|2012-12-20 09:30,20,680.05,680.55,678.6,679.75,288
20130301|2012-12-20 10:00,20,679.75,679.75,675.55,675.7,451
20130301|2012-12-20 10:30,20,676.05,679.9,676,679.35,255
20130301|2012-12-20 11:00,20,679.6,682.2,679.25,681.65,138
20130301|2012-12-20 11:30,20,681.4,682.5,679.5,680.7,214
20130301|2012-12-20 12:00,20,680.95,682.5,680,680.8,138
20130301|2012-12-20 12:30,20,681.55,683.3,680.7,683.05,40
20130301|2012-12-20 13:00,20,682.65,683.35,682.1,682.15,90
20130301|2012-12-20 13:30,20,682.3,682.9,682.3,682.6,25
20130301|2012-12-20 14:00,20,682.5,682.55,682.5,682.5,20
20130301|2012-12-20 14:30,20,681.7,681.8,680.5,680.55,59
20130301|2012-12-20 15:00,20,680.6,681.2,680.2,680.8,29
20130301|2012-12-20 15:30,20,680.8,680.8,679.65,679.65,10
20130301|2012-12-20 17:00,21,679.85,680.1,679.85,680.1,2
20130301|2012-12-20 17:30,21,681.65,681.7,680.9,681.15,6
20130301|2012-12-20 18:00,21,681.3,681.3,679.65,681.2,18
20130301|2012-12-20 18:30,21,679.85,681.8,679.85,681.45,17
20130301|2012-12-20 19:00,21,681.75,682.15,679,679,19
20130301|2012-12-20 19:30,21,679.2,681.2,677.5,677.5,15
20130301|2012-12-20 20:00,21,678.1,679.1,676,676.3,27
20130301|2012-12-20 20:30,21,676.3,676.55,675.05,675.55,21
20130301|2012-12-20 21:00,21,676.3,677.55,675.45,676.5,19
20130301|2012-12-20 21:30,21,676.8,677.25,676,677,20
20130301|2012-12-20 22:00,21,676.3,676.3,675,675.15,21
20130301|2012-12-20 22:30,21,675.05,675.2,674.7,675.1,20
20130301|2012-12-20 23:00,21,675.1,675.85,675.1,675.6,15
20130301|2012-12-20 23:30,21,675.7,676.2,675.55,676.2,5
20130301|2012-12-21 00:00,21,676.25,676.4,676.25,676.4,8
20130301|2012-12-21 00:30,21,675.6,675.6,674.45,675.6,34
20130301|2012-12-21 01:00,21,675.25,675.35,674.1,674.8,21
20130301|2012-12-21 01:30,21,674.55,675.8,674.25,675.6,31
20130301|2012-12-21 02:00,21,675.65,676.35,675.2,676.15,87
20130301|2012-12-21 02:30,21,675.75,676.85,675.65,676.3,68
20130301|2012-12-21 03:00,21,676,676,675.55,675.65,59
20130301|2012-12-21 03:30,21,675.95,676,672.95,673.75,112
20130301|2012-12-21 04:00,21,673.95,674,671.35,672.95,77
20130301|2012-12-21 04:30,21,673.15,674.2,672.8,673.9,79
20130301|2012-12-21 05:00,21,674.15,674.4,673.4,673.65,26
20130301|2012-12-21 05:30,21,673.65,673.7,673.4,673.7,29
20130301|2012-12-21 06:00,21,673.9,676.3,673.7,676.1,153
20130301|2012-12-21 06:30,21,676.45,676.9,675.75,676.1,52
20130301|2012-12-21 07:00,21,676.4,677.05,675.95,676.55,35
20130301|2012-12-21 07:30,21,676.75,678.7,674.6,676.05,186
20130301|2012-12-21 08:00,21,675.8,677.05,675,677.05,175
20130301|2012-12-21 08:30,21,677.15,681,677.15,677.95,240
20130301|2012-12-21 09:00,21,678.5,683.75,678.5,682.85,237
20130301|2012-12-21 09:30,21,683.25,683.8,682.55,683.4,113
20130301|2012-12-21 10:00,21,683.25,683.85,680.95,680.95,120
20130301|2012-12-21 10:30,21,680.55,680.75,677.05,680.4,164
20130301|2012-12-21 11:00,21,681.05,682,679.2,679.2,35
20130301|2012-12-21 11:30,21,679.45,683.45,678.55,683.45,113
20130301|2012-12-21 12:00,21,683.45,683.75,682.15,683.4,72
20130301|2012-12-21 12:30,21,683.6,687.25,682.9,682.95,105
20130301|2012-12-21 13:00,21,683,683,682.05,682.1,25
20130301|2012-12-21 13:30,21,682.1,682.1,681.3,681.3,22
20130301|2012-12-21 14:00,21,680.9,681.65,679.85,681.65,22
20130301|2012-12-21 14:30,21,680.75,680.75,679.45,679.45,12
20130301|2012-12-21 15:00,21,680.6,680.6,679.95,680,7
20130301|2012-12-21 15:30,21,680,680,679.3,679.3,7
20130301|2012-12-21 16:00,21,679.1,679.15,679.1,679.15,3
20130301|2012-12-23 17:00,24,682.3,685.5,681.8,681.95,9
20130301|2012-12-23 18:00,24,683.5,683.5,683.5,683.5,3
20130301|2012-12-23 18:30,24,684.8,684.85,681.55,681.55,7
20130301|2012-12-23 19:00,24,682,683.2,682,683.2,6
20130301|2012-12-23 19:30,24,683,683,683,683,1
20130301|2012-12-23 20:30,24,681.65,683.1,681.5,683.1,3
20130301|2012-12-23 23:30,24,682.8,682.8,682.8,682.8,1
20130301|2012-12-24 00:00,24,682.9,683,682.9,683,4
20130301|2012-12-24 00:30,24,683.65,684,682.5,682.5,5
20130301|2012-12-24 01:00,24,682.5,682.5,682.5,682.5,1
20130301|2012-12-24 01:30,24,683.95,684,683.95,684,2
20130301|2012-12-24 02:30,24,684,684.5,684,684.2,4
20130301|2012-12-24 03:00,24,684.9,684.9,684.9,684.9,1
20130301|2012-12-24 03:30,24,685,685,682.85,683.75,13
20130301|2012-12-24 04:00,24,684.25,684.25,684.25,684.25,2
20130301|2012-12-24 04:30,24,683.9,684.35,683.9,684.35,7
20130301|2012-12-24 05:00,24,685.45,685.75,683.55,684.3,47
20130301|2012-12-24 05:30,24,684.25,685.9,684.25,684.95,25
20130301|2012-12-24 06:00,24,684.25,686.5,684.05,685.75,18
20130301|2012-12-24 06:30,24,686.45,688.05,686.45,687.75,26
20130301|2012-12-24 07:00,24,687.45,688.85,685.3,686.55,60
20130301|2012-12-24 07:30,24,686.5,689,686.5,688.2,38
20130301|2012-12-24 08:00,24,688.2,688.2,686.5,687.1,36
20130301|2012-12-24 08:30,24,686.7,687.3,683.15,684,84
20130301|2012-12-24 09:00,24,684,684.5,684,684,28
20130301|2012-12-24 09:30,24,684,684,682,682,40
20130301|2012-12-24 10:00,24,681.85,684.35,681.75,683.7,18
20130301|2012-12-24 10:30,24,682.7,684.75,682.55,684.6,22
20130301|2012-12-24 11:00,24,683.85,685,683.85,684.8,17
20130301|2012-12-24 11:30,24,686,686.75,684.8,684.8,8
20130301|2012-12-24 12:00,24,685.75,686,685.75,686,5
20130301|2012-12-24 12:30,24,686.9,686.9,686.9,686.9,1
20130301|2012-12-25 17:00,26,684.6,689,684.55,689,27
20130301|2012-12-25 17:30,26,688.05,688.05,686.55,686.55,6
20130301|2012-12-25 18:00,26,687.85,688,687.85,688,3
20130301|2012-12-25 18:30,26,687.9,688.5,687.9,688.5,4
20130301|2012-12-25 19:30,26,688.9,688.9,688.9,688.9,1
20130301|2012-12-25 20:00,26,688.6,688.6,688.6,688.6,1
20130301|2012-12-25 20:30,26,688.85,688.85,688.85,688.85,2
20130301|2012-12-25 21:00,26,687.9,687.9,687.9,687.9,1
20130301|2012-12-25 23:30,26,686.55,686.55,685.5,685.5,10
20130301|2012-12-26 00:00,26,686.85,686.85,686.85,686.85,1
20130301|2012-12-26 00:30,26,686.95,686.95,686.95,686.95,1
20130301|2012-12-26 01:00,26,686.95,687.45,686.95,687.45,6
20130301|2012-12-26 02:00,26,687.4,687.4,687.4,687.4,4
20130301|2012-12-26 03:00,26,687.9,688.25,687.4,687.4,13
20130301|2012-12-26 03:30,26,688.25,688.25,687.75,688.25,11
20130301|2012-12-26 04:00,26,688.45,688.45,688.45,688.45,7
20130301|2012-12-26 05:00,26,687.3,687.3,687.3,687.3,1
20130301|2012-12-26 05:30,26,685.2,685.2,685.15,685.15,4
20130301|2012-12-26 06:30,26,687.2,687.2,687.2,687.2,1
20130301|2012-12-26 07:00,26,687.45,690.45,687.45,690,99
20130301|2012-12-26 07:30,26,690.5,691.8,690.25,691.2,29
20130301|2012-12-26 08:00,26,691.2,692.45,690,691.3,61
20130301|2012-12-26 08:30,26,691.8,692.2,690.25,691,57
20130301|2012-12-26 09:00,26,691,691,690,690.8,30
20130301|2012-12-26 09:30,26,690.8,690.8,689.25,689.25,103
20130301|2012-12-26 10:00,26,689.6,692.2,688.9,691.35,92
20130301|2012-12-26 10:30,26,691.1,691.1,690.2,690.6,38
20130301|2012-12-26 11:00,26,690.5,691.25,690,691.25,35
20130301|2012-12-26 11:30,26,691.2,692.65,690.85,692.65,43
20130301|2012-12-26 12:00,26,692.1,692.65,691.5,691.5,53
20130301|2012-12-26 12:30,26,691.55,692.9,691.55,692.9,13
20130301|2012-12-26 13:00,26,692.35,692.8,691.5,691.5,25
20130301|2012-12-26 13:30,26,692.5,692.5,692.5,692.5,2
20130301|2012-12-26 14:30,26,690.9,692.5,690.9,692.5,17
20130301|2012-12-26 15:00,26,692.5,692.5,692.2,692.5,7
20130301|2012-12-26 16:00,26,692.5,692.5,692.5,692.5,3
20130301|2012-12-26 17:00,27,692.4,692.4,692.4,692.4,1
20130301|2012-12-26 17:30,27,689.35,690.5,689.35,690.5,4
20130301|2012-12-26 18:00,27,690.5,692.85,690.5,691.65,16
20130301|2012-12-26 18:30,27,691.1,691.1,689.45,689.45,14
20130301|2012-12-26 19:00,27,689.9,690.75,689.55,690.75,15
20130301|2012-12-26 19:30,27,691.15,691.2,690.05,691.2,4
20130301|2012-12-26 20:00,27,690.55,690.55,690.55,690.55,1
20130301|2012-12-26 20:30,27,690.55,691.4,690.55,691.4,5
20130301|2012-12-26 21:00,27,691.4,691.55,691.4,691.55,5
20130301|2012-12-26 21:30,27,692.35,692.35,691.7,692.1,5
20130301|2012-12-26 22:00,27,692.1,692.1,691.8,691.8,4
20130301|2012-12-26 22:30,27,692.2,692.2,692.2,692.2,1
20130301|2012-12-26 23:00,27,692.2,692.2,692.2,692.2,1
20130301|2012-12-26 23:30,27,691.85,691.85,691.85,691.85,2
20130301|2012-12-27 00:00,27,692.6,693.8,692.6,693.7,47
20130301|2012-12-27 00:30,27,693.85,694,693.25,693.3,13
20130301|2012-12-27 01:00,27,693.9,694.25,693.15,694.25,20
20130301|2012-12-27 01:30,27,693.7,694.35,693.45,694,9
20130301|2012-12-27 02:00,27,693.8,694.35,693.25,694.25,22
20130301|2012-12-27 02:30,27,694,694.45,693.7,693.9,23
20130301|2012-12-27 03:00,27,694.25,696.55,694.2,695.25,44
20130301|2012-12-27 03:30,27,694.75,695.5,694.6,695.05,31
20130301|2012-12-27 04:00,27,695.45,695.5,695,695,34
20130301|2012-12-27 04:30,27,694.6,694.65,694.5,694.6,5
20130301|2012-12-27 05:00,27,694.25,694.85,693.45,694.75,29
20130301|2012-12-27 05:30,27,694.75,695,694,694,13
20130301|2012-12-27 06:00,27,693.5,695,693.25,694.65,43
20130301|2012-12-27 06:30,27,694.6,695.5,694.25,694.25,36
20130301|2012-12-27 07:00,27,694,695.25,694,694.2,39
20130301|2012-12-27 07:30,27,694.2,699.45,694.2,699.15,161
20130301|2012-12-27 08:00,27,699.2,702.75,699.2,700.15,455
20130301|2012-12-27 08:30,27,700,701.3,699.9,701.1,192
20130301|2012-12-27 09:00,27,701.1,710,701.1,708.5,1640
20130301|2012-12-27 09:30,27,708.75,709,706.45,707,411
20130301|2012-12-27 10:00,27,707.15,707.45,706.05,706.85,90
20130301|2012-12-27 10:30,27,707.2,708.4,706.2,708,101
20130301|2012-12-27 11:00,27,707.5,707.65,706,707.5,87
20130301|2012-12-27 11:30,27,707.3,709,707,708.45,154
20130301|2012-12-27 12:00,27,708.3,709,707.75,708.15,132
20130301|2012-12-27 12:30,27,708.2,708.25,706.3,707.65,57
20130301|2012-12-27 13:00,27,707.5,707.5,706.45,706.85,15
20130301|2012-12-27 13:30,27,706.5,707.85,706.5,707.05,32
20130301|2012-12-27 14:00,27,707,707.9,706.55,707.2,13
20130301|2012-12-27 14:30,27,707.4,708.85,707.4,708.2,37
20130301|2012-12-27 15:00,27,708.5,709,708.45,709,50
20130301|2012-12-27 15:30,27,709,709,707.65,708,4
20130301|2012-12-27 17:00,28,707.4,707.6,707.25,707.25,12
20130301|2012-12-27 17:30,28,707.6,709,707.6,709,25
20130301|2012-12-27 18:00,28,709,709,707.75,708.7,50
20130301|2012-12-27 18:30,28,707.65,707.7,707.65,707.7,4
20130301|2012-12-27 19:00,28,708.15,709,707.8,708.45,20
20130301|2012-12-27 19:30,28,708.65,709,708.55,708.55,5
20130301|2012-12-27 20:00,28,709,709.5,709,709.45,63
20130301|2012-12-27 20:30,28,709.45,709.8,709.35,709.75,8
20130301|2012-12-27 21:00,28,709.75,710,709.6,709.85,18
20130301|2012-12-27 21:30,28,709.9,710,709.4,709.4,30
20130301|2012-12-27 22:00,28,709.25,709.65,708.95,709,6
20130301|2012-12-27 22:30,28,708.75,708.75,708.75,708.75,1
20130301|2012-12-27 23:00,28,709.2,709.8,709.2,709.5,16
20130301|2012-12-27 23:30,28,709.8,709.8,709.55,709.55,2
20130301|2012-12-28 00:00,28,709.2,710,709.2,710,8
20130301|2012-12-28 00:30,28,710,710,709.5,710,12
20130301|2012-12-28 01:00,28,709.95,710,709.6,709.9,39
20130301|2012-12-28 01:30,28,709.85,710.8,707.55,708.15,142
20130301|2012-12-28 02:00,28,708,709.1,707.9,708.45,25
20130301|2012-12-28 02:30,28,707.9,708.45,706.8,706.8,53
20130301|2012-12-28 03:00,28,706.8,706.8,705,706.4,159
20130301|2012-12-28 03:30,28,705.95,707.25,705.5,705.6,112
20130301|2012-12-28 04:00,28,705.5,705.55,704.45,704.45,77
20130301|2012-12-28 04:30,28,704.4,705.7,704.05,704.75,36
20130301|2012-12-28 05:00,28,705.35,705.35,704.5,704.6,12
20130301|2012-12-28 05:30,28,704.3,705,703.8,705,17
20130301|2012-12-28 06:00,28,704.55,704.6,703.15,704.45,56
20130301|2012-12-28 06:30,28,704.05,704.05,701.7,702.2,60
20130301|2012-12-28 07:00,28,702,703.5,701.1,701.6,117
20130301|2012-12-28 07:30,28,701.6,705.55,701.25,705.35,177
20130301|2012-12-28 08:00,28,705.65,706.1,704.5,705.65,76
20130301|2012-12-28 08:30,28,705.65,707.05,704.75,706.1,150
20130301|2012-12-28 09:00,28,705.5,705.5,702,702.7,280
20130301|2012-12-28 09:30,28,702.8,705.35,702.1,703.95,105
20130301|2012-12-28 10:00,28,704.15,705.5,701.95,703.45,141
20130301|2012-12-28 10:30,28,703.05,703.8,701.75,701.8,107
20130301|2012-12-28 11:00,28,701.75,703.6,701.75,703.4,56
20130301|2012-12-28 11:30,28,703.55,704.8,699.6,699.95,221
20130301|2012-12-28 12:00,28,700.2,700.2,694.5,696.1,300
20130301|2012-12-28 12:30,28,695.65,696.4,694.1,696.2,78
20130301|2012-12-28 13:00,28,695.6,698.3,695.6,696.85,52
20130301|2012-12-28 13:30,28,696.7,698.65,696.7,697.9,17
20130301|2012-12-28 14:00,28,698.3,698.6,697.9,698.5,95
20130301|2012-12-28 14:30,28,698.65,698.65,696.5,697.5,27
20130301|2012-12-28 15:00,28,697.95,698.5,697.95,698.5,18
20130301|2012-12-28 15:30,28,698.5,698.5,697.2,697.2,4
20130301|2012-12-28 16:00,28,697,697,697,697,1
20130301|2012-12-30 17:00,31,696.95,697.75,695.45,697.75,13
20130301|2012-12-30 17:30,31,698.5,698.5,697.75,697.75,2
20130301|2012-12-30 18:00,31,697.8,699,697.8,698.7,33
20130301|2012-12-30 19:00,31,698.5,698.55,698.5,698.55,2
20130301|2012-12-30 19:30,31,698.55,698.55,698.55,698.55,1
20130301|2012-12-30 20:00,31,697.75,701,697.7,701,44
20130301|2012-12-30 20:30,31,700.95,702,700.9,702,26
20130301|2012-12-30 21:00,31,702,702,702,702,1
20130301|2012-12-30 22:30,31,702,702,701.4,701.4,8
20130301|2012-12-30 23:00,31,701.45,701.45,701.45,701.45,1
20130301|2012-12-31 00:30,31,701.5,701.5,701.3,701.3,2
20130301|2012-12-31 01:00,31,700.6,701.75,699.6,701.75,24
20130301|2012-12-31 01:30,31,702,702.45,700.8,701.9,17
20130301|2012-12-31 02:00,31,700.7,700.7,700.7,700.7,2
20130301|2012-12-31 02:30,31,701.25,701.9,701,701.05,38
20130301|2012-12-31 03:00,31,701.05,701.35,701.05,701.35,3
20130301|2012-12-31 03:30,31,700.5,700.5,698.2,700,33
20130301|2012-12-31 04:00,31,700.95,701,699.85,700,27
20130301|2012-12-31 04:30,31,699.65,700.95,699.65,700.7,26
20130301|2012-12-31 05:00,31,700.4,700.4,699.7,699.9,6
20130301|2012-12-31 05:30,31,699.1,699.75,695.6,697.9,65
20130301|2012-12-31 06:00,31,697.3,697.75,697,697.25,19
20130301|2012-12-31 06:30,31,699,699.05,699,699,50
20130301|2012-12-31 07:00,31,699,699.6,698.55,699,65
20130301|2012-12-31 07:30,31,699.6,701,699.25,700.95,51
20130301|2012-12-31 08:00,31,700.95,701,698.8,700.35,27
20130301|2012-12-31 08:30,31,699.75,701.9,699.7,701.5,114
20130301|2012-12-31 09:00,31,701.65,703.95,700.95,703.95,93
20130301|2012-12-31 09:30,31,703.2,704,702.35,703.5,107
20130301|2012-12-31 10:00,31,703.45,703.5,701.65,702.9,43
20130301|2012-12-31 10:30,31,703.45,705,703.2,704,125
20130301|2012-12-31 11:00,31,703.85,706,703.5,705.05,126
20130301|2012-12-31 11:30,31,706,706.95,702.6,703.95,611
20130301|2012-12-31 12:00,31,704.2,704.2,701.15,703.65,177
20130301|2012-12-31 12:30,31,703.25,704.9,702.9,703,33
20130301|2012-12-31 13:00,31,702.85,705.15,702.65,704.15,31
20130301|2012-12-31 13:30,31,703.95,706.5,703.95,706.5,73
20130301|2012-12-31 14:00,31,706.35,706.35,701.2,701.2,23
20130301|2012-12-31 14:30,31,701,704,701,704,12
20130301|2012-12-31 15:00,31,704.4,704.4,702.25,704,10
20130301|2012-12-31 15:30,31,705,705,705,705,3
20130301|2012-12-31 16:00,31,703.35,703.35,703.3,703.3,2
20130301|2013-01-01 17:00,2,703.35,703.35,699,699,37
20130301|2013-01-01 17:30,2,699,699,699,699,13
20130301|2013-01-01 18:00,2,697.55,697.55,697.25,697.25,11
20130301|2013-01-01 18:30,2,697.7,699,696.75,699,33
20130301|2013-01-01 19:00,2,700.5,701,700.5,701,2
20130301|2013-01-01 19:30,2,701.95,704,701.6,703.2,28
20130301|2013-01-01 20:00,2,703.35,705.95,703.1,705.9,35
20130301|2013-01-01 20:30,2,705.8,705.9,705.6,705.6,13
20130301|2013-01-01 21:00,2,705.6,705.6,704.6,705.6,6
20130301|2013-01-01 21:30,2,705.15,705.65,704.2,704.55,13
20130301|2013-01-01 22:00,2,705.55,707,705.25,706.95,67
20130301|2013-01-01 22:30,2,706.95,707.3,706.95,707.05,39
20130301|2013-01-01 23:00,2,707.05,707.9,707.05,707.9,25
20130301|2013-01-01 23:30,2,707.9,707.9,705.05,706,12
20130301|2013-01-02 00:00,2,707.65,707.65,707.65,707.65,2
20130301|2013-01-02 00:30,2,707.65,707.9,707.65,707.7,6
20130301|2013-01-02 01:00,2,706.25,707.9,706.05,706.05,15
20130301|2013-01-02 01:30,2,707.15,707.15,707.15,707.15,2
20130301|2013-01-02 02:00,2,706.5,709,706.5,709,48
20130301|2013-01-02 02:30,2,709,710.15,707.6,710.15,112
20130301|2013-01-02 03:00,2,709.75,710,709.3,709.95,56
20130301|2013-01-02 03:30,2,708.15,709,707.9,709,21
20130301|2013-01-02 04:00,2,709,710,709,709.9,62
20130301|2013-01-02 04:30,2,709.8,710,709.5,709.5,33
20130301|2013-01-02 05:00,2,709.8,710,707.5,708.1,113
20130301|2013-01-02 05:30,2,708.55,709,707.9,708.8,41
20130301|2013-01-02 06:00,2,709.05,711,709.05,711,307
20130301|2013-01-02 06:30,2,710.7,712.5,710.65,711.4,228
20130301|2013-01-02 07:00,2,712.5,713.8,711.95,713.2,306
20130301|2013-01-02 07:30,2,713.2,714.3,712.15,713,235
20130301|2013-01-02 08:00,2,713.45,715,712.2,714.8,385
20130301|2013-01-02 08:30,2,715,718.85,714.25,718.35,702
20130301|2013-01-02 09:00,2,718.15,718.85,716.85,717.15,331
20130301|2013-01-02 09:30,2,717.15,718,713.2,714.7,225
20130301|2013-01-02 10:00,2,714.75,715.1,710.3,712.5,318
20130301|2013-01-02 10:30,2,712.5,712.5,708.25,708.25,251
20130301|2013-01-02 11:00,2,708.8,709.35,708.25,708.7,77
20130301|2013-01-02 11:30,2,708.95,709.05,706.4,708.25,187
20130301|2013-01-02 12:00,2,708.3,708.3,706.55,706.95,64
20130301|2013-01-02 12:30,2,707.8,708.05,706.25,706.95,31
20130301|2013-01-02 13:00,2,706.75,708.55,706.5,708.55,40
20130301|2013-01-02 13:30,2,708.15,708.15,707.1,707.45,35
20130301|2013-01-02 14:00,2,707.5,707.5,706.95,707.05,18
20130301|2013-01-02 14:30,2,707,707.2,704.65,704.65,105
20130301|2013-01-02 15:00,2,704.7,705.75,704.55,705.6,16
20130301|2013-01-02 15:30,2,705.65,706.9,705.65,706.9,7
20130301|2013-01-02 17:00,3,707.75,707.75,706.2,706.2,3
20130301|2013-01-02 17:30,3,706.2,706.3,706.2,706.3,3
20130301|2013-01-02 18:30,3,706.65,706.95,706.65,706.95,2
20130301|2013-01-02 19:00,3,707.1,707.8,707.1,707.8,3
20130301|2013-01-02 19:30,3,707.25,707.55,706.95,707.55,9
20130301|2013-01-02 20:00,3,707.55,707.55,707.4,707.4,3
20130301|2013-01-02 20:30,3,706.15,706.15,706.15,706.15,1
20130301|2013-01-02 21:00,3,706.05,706.05,706,706,4
20130301|2013-01-02 21:30,3,707,707,706.95,706.95,2
20130301|2013-01-02 22:00,3,706.5,706.5,706.5,706.5,1
20130301|2013-01-02 22:30,3,707,707,707,707,1
20130301|2013-01-02 23:00,3,707.05,707.25,707.05,707.25,2
20130301|2013-01-02 23:30,3,707.9,708,707.75,707.75,13
20130301|2013-01-03 00:00,3,707.25,707.6,707.25,707.5,4
20130301|2013-01-03 00:30,3,708,708,707.85,707.85,26
20130301|2013-01-03 01:00,3,707.3,707.3,706,706,7
20130301|2013-01-03 01:30,3,705.85,705.85,705.85,705.85,8
20130301|2013-01-03 02:00,3,704.3,705,702.3,703.95,30
20130301|2013-01-03 02:30,3,704,706,702,706,52
20130301|2013-01-03 03:00,3,706.25,707.25,703.8,706.7,45
20130301|2013-01-03 03:30,3,705.85,705.85,703.25,704,52
20130301|2013-01-03 04:00,3,704,705.2,703.3,703.6,76
20130301|2013-01-03 04:30,3,703.45,705.6,703.3,704,67
20130301|2013-01-03 05:00,3,703.95,705,703.4,703.75,29
20130301|2013-01-03 05:30,3,703.7,704.3,702.5,704.3,27
20130301|2013-01-03 06:00,3,703.2,704.35,702.05,702.05,93
20130301|2013-01-03 06:30,3,702.8,704,702,703.5,133
20130301|2013-01-03 07:00,3,702.9,705.55,702.65,704.8,77
20130301|2013-01-03 07:30,3,704.95,704.95,697.7,699.15,398
20130301|2013-01-03 08:00,3,699.15,700.2,696.6,698.85,337
20130301|2013-01-03 08:30,3,698.3,699.75,698.2,699.75,253
20130301|2013-01-03 09:00,3,699.65,701.25,699,700.75,164
20130301|2013-01-03 09:30,3,700.75,701.55,700,700,145
20130301|2013-01-03 10:00,3,700.75,701,699,699.4,66
20130301|2013-01-03 10:30,3,699.95,699.95,698.85,699.35,117
20130301|2013-01-03 11:00,3,699.5,699.5,698.7,699.25,87
20130301|2013-01-03 11:30,3,699.3,699.35,696.7,696.9,127
20130301|2013-01-03 12:00,3,697.35,698,696.8,697,58
20130301|2013-01-03 12:30,3,697.2,697.2,694.15,695.45,136
20130301|2013-01-03 13:00,3,695.45,695.45,691,692.1,245
20130301|2013-01-03 13:30,3,691.9,692.25,691.1,691.4,51
20130301|2013-01-03 14:00,3,691.4,693.65,691.4,691.55,33
20130301|2013-01-03 14:30,3,691.25,692.05,690.85,692,23
20130301|2013-01-03 15:00,3,692.25,693.5,691.8,692.5,16
20130301|2013-01-03 15:30,3,692.5,692.5,692.5,692.5,1
20130301|2013-01-03 18:00,4,694.65,694.65,686,687.2,162
20130301|2013-01-03 18:30,4,687.8,688.75,687.35,687.55,18
20130301|2013-01-03 19:00,4,687.45,687.65,685.75,686.5,21
20130301|2013-01-03 19:30,4,687.15,687.15,686.5,687,8
20130301|2013-01-03 20:00,4,686.95,687,684.85,685,68
20130301|2013-01-03 20:30,4,685,686.15,684,686.15,43
20130301|2013-01-03 21:00,4,686.15,687.5,686,687.5,37
20130301|2013-01-03 21:30,4,687.5,688.2,687.5,688.2,17
20130301|2013-01-03 22:00,4,688,688.1,688,688.1,8
20130301|2013-01-03 22:30,4,688.4,688.65,687.3,687.75,67
20130301|2013-01-03 23:00,4,687.75,688.8,687.75,687.9,28
20130301|2013-01-03 23:30,4,688.6,689,688.6,689,23
20130301|2013-01-04 00:00,4,688.65,689.5,688.65,689.15,17
20130301|2013-01-04 00:30,4,689.6,690,688.45,688.45,29
20130301|2013-01-04 01:00,4,689.15,689.15,685.55,686.45,40
20130301|2013-01-04 01:30,4,685.75,685.75,682.2,683.4,73
20130301|2013-01-04 02:00,4,682.75,686,682.7,686,57
20130301|2013-01-04 02:30,4,686.4,686.4,682.55,682.95,35
20130301|2013-01-04 03:00,4,683.25,683.45,681,682.35,102
20130301|2013-01-04 03:30,4,682.45,684,681.3,681.45,87
20130301|2013-01-04 04:00,4,681.8,683.65,681.8,681.8,101
20130301|2013-01-04 04:30,4,682,682.7,681.5,681.85,180
20130301|2013-01-04 05:00,4,682,683.55,681.55,683.1,62
20130301|2013-01-04 05:30,4,683,683.15,682.05,682.75,140
20130301|2013-01-04 06:00,4,682.7,686.2,682.7,685.8,82
20130301|2013-01-04 06:30,4,685.85,686,683.3,684.95,105
20130301|2013-01-04 07:00,4,685,686.4,683.1,684,67
20130301|2013-01-04 07:30,4,684,691.7,682.05,691.7,470
20130301|2013-01-04 08:00,4,691.55,691.8,687.45,688.75,309
20130301|2013-01-04 08:30,4,688.75,692.05,688.75,691.85,123
20130301|2013-01-04 09:00,4,691.6,692.1,689.3,691.55,87
20130301|2013-01-04 09:30,4,690.85,690.85,687,687.85,100
20130301|2013-01-04 10:00,4,687.5,689,684.8,685.65,175
20130301|2013-01-04 10:30,4,685.6,686.9,684.5,686,105
20130301|2013-01-04 11:00,4,686.55,688.1,685.75,686.7,34
20130301|2013-01-04 11:30,4,686.1,689.9,686.1,687.75,141
20130301|2013-01-04 12:00,4,688.4,688.4,686.15,687.05,104
20130301|2013-01-04 12:30,4,687.15,688.85,687.15,688.6,23
20130301|2013-01-04 13:00,4,688.25,688.25,688.05,688.05,5
20130301|2013-01-04 13:30,4,688.2,688.2,688,688,40
20130301|2013-01-04 14:00,4,688,688.85,688,688,39
20130301|2013-01-04 14:30,4,688.2,688.6,687.65,688.2,137
20130301|2013-01-04 15:00,4,688,688.9,688,688.9,41
20130301|2013-01-04 15:30,4,688.95,689.65,687,687.5,43
20130301|2013-01-04 16:00,4,687.5,687.5,687.5,687.5,1
20130301|2013-01-06 17:00,7,688.05,691.5,687.9,690.8,18
20130301|2013-01-06 17:30,7,691.45,692.05,691.45,691.65,17
20130301|2013-01-06 18:00,7,690.95,692.55,690.95,691.65,23
20130301|2013-01-06 18:30,7,691.25,691.25,688.95,690.35,9
20130301|2013-01-06 19:00,7,690.65,692.05,690.65,691.4,27
20130301|2013-01-06 19:30,7,690.75,690.75,690.3,690.3,2
20130301|2013-01-06 20:30,7,690.85,691.9,690.85,691.9,5
20130301|2013-01-06 21:00,7,690.65,690.7,690.25,690.7,18
20130301|2013-01-06 21:30,7,690.75,690.75,690.75,690.75,1
20130301|2013-01-06 22:00,7,690.9,690.9,690.75,690.75,2
20130301|2013-01-06 22:30,7,690.05,690.05,690,690,8
20130301|2013-01-06 23:00,7,689.85,689.85,689.8,689.8,4
20130301|2013-01-06 23:30,7,689.9,689.9,689.8,689.8,5
20130301|2013-01-07 00:00,7,689.55,690.25,689.5,690.25,8
20130301|2013-01-07 00:30,7,690,690,690,690,2
20130301|2013-01-07 01:00,7,689.3,689.7,689.3,689.7,8
20130301|2013-01-07 01:30,7,690.2,690.45,687.15,688.45,28
20130301|2013-01-07 02:00,7,687.6,687.6,684.25,685,106
20130301|2013-01-07 02:30,7,684.35,685,681.65,681.65,102
20130301|2013-01-07 03:00,7,681.6,683.45,681.5,683.25,37
20130301|2013-01-07 03:30,7,682.05,683.6,681.9,682.9,29
20130301|2013-01-07 04:00,7,682.35,684.05,681.95,684.05,20
20130301|2013-01-07 04:30,7,684.25,684.65,684.25,684.5,11
20130301|2013-01-07 05:00,7,684,684,684,684,6
20130301|2013-01-07 05:30,7,683.05,683.05,682.95,683,5
20130301|2013-01-07 06:00,7,682.9,684,682.9,683.8,26
20130301|2013-01-07 06:30,7,683.45,684,683.45,683.85,41
20130301|2013-01-07 07:00,7,683.85,684,681,682.05,139
20130301|2013-01-07 07:30,7,682.05,682.05,676.95,678.5,464
20130301|2013-01-07 08:00,7,677.85,678,675.25,676.35,309
20130301|2013-01-07 08:30,7,676.5,678.5,676.5,678.4,117
20130301|2013-01-07 09:00,7,678,678.2,676.4,677.2,162
20130301|2013-01-07 09:30,7,676.85,680,676.75,679.55,211
20130301|2013-01-07 10:00,7,679.65,680.5,675.35,676.9,410
20130301|2013-01-07 10:30,7,676.25,676.8,675.2,675.3,152
20130301|2013-01-07 11:00,7,675.25,675.25,663.2,666.85,1331
20130301|2013-01-07 11:30,7,666.1,671,665.5,670.2,315
20130301|2013-01-07 12:00,7,670.2,671.9,668.8,670.5,149
20130301|2013-01-07 12:30,7,670.8,672.25,670,670.8,103
20130301|2013-01-07 13:00,7,670.3,671.65,669.45,669.5,82
20130301|2013-01-07 13:30,7,669.4,670,668.9,668.9,48
20130301|2013-01-07 14:00,7,669.6,670.3,669,669.9,22
20130301|2013-01-07 14:30,7,669.7,670.3,669.1,669.4,42
20130301|2013-01-07 15:00,7,669.45,670.5,669.45,670.35,10
20130301|2013-01-07 15:30,7,670.85,671,670,670,11
20130301|2013-01-07 16:00,7,669.5,670.15,669.3,670.15,5
20130301|2013-01-07 17:00,8,670.1,672,670.1,672,15
20130301|2013-01-07 17:30,8,671.95,673.6,671.95,673.5,21
20130301|2013-01-07 18:00,8,673.5,673.5,671.25,671.9,12
20130301|2013-01-07 18:30,8,671.55,671.95,671.2,671.2,3
20130301|2013-01-07 19:00,8,670.4,670.4,670.4,670.4,2
20130301|2013-01-07 19:30,8,670.4,670.4,669.3,669.35,15
20130301|2013-01-07 20:00,8,668.8,668.8,667.5,667.75,19
20130301|2013-01-07 20:30,8,667.9,670.4,667.9,670.4,33
20130301|2013-01-07 21:00,8,670.5,670.5,669.3,670.05,20
20130301|2013-01-07 21:30,8,669.9,669.9,668.8,668.8,7
20130301|2013-01-07 22:00,8,668.85,669.5,668.8,669.5,18
20130301|2013-01-07 22:30,8,669.75,669.75,668.8,668.8,11
20130301|2013-01-07 23:00,8,669.2,669.3,669.2,669.3,4
20130301|2013-01-07 23:30,8,669.65,670,669.25,669.25,10
20130301|2013-01-08 00:00,8,669.4,669.65,668.95,669.3,22
20130301|2013-01-08 00:30,8,669.35,669.35,667.5,667.95,46
20130301|2013-01-08 01:00,8,668.3,668.95,667,667.8,55
20130301|2013-01-08 01:30,8,667.15,669.25,667.1,668.1,44
20130301|2013-01-08 02:00,8,668.1,669.5,666.9,667.6,55
20130301|2013-01-08 02:30,8,667.5,671.05,667.5,670.95,72
20130301|2013-01-08 03:00,8,671.15,673.4,670.05,673.4,89
20130301|2013-01-08 03:30,8,673.35,673.5,672.2,673.5,58
20130301|2013-01-08 04:00,8,673.5,675.45,673.1,675.45,81
20130301|2013-01-08 04:30,8,674.9,675.75,674.7,675.6,47
20130301|2013-01-08 05:00,8,675.6,675.6,674.2,675.35,66
20130301|2013-01-08 05:30,8,675.4,676.1,674.7,675.55,63
20130301|2013-01-08 06:00,8,675.55,679.3,675.5,677.8,194
20130301|2013-01-08 06:30,8,677.9,678.65,672.85,673.1,249
20130301|2013-01-08 07:00,8,673.3,674.65,672.65,674.65,56
20130301|2013-01-08 07:30,8,673.85,676.6,673.25,673.25,97
20130301|2013-01-08 08:00,8,673.4,676.75,673.05,674.8,172
20130301|2013-01-08 08:30,8,674.85,676.2,673.1,673.15,155
20130301|2013-01-08 09:00,8,673.2,675.4,673.2,673.4,97
20130301|2013-01-08 09:30,8,674.6,674.75,670.2,671,130
20130301|2013-01-08 10:00,8,671.15,671.15,664.5,668.75,603
20130301|2013-01-08 10:30,8,667.8,670.7,667,670.15,121
20130301|2013-01-08 11:00,8,669.8,670.95,669.5,670.65,43
20130301|2013-01-08 11:30,8,670.5,670.95,667,669.6,243
20130301|2013-01-08 12:00,8,668,672.7,668,672.3,173
20130301|2013-01-08 12:30,8,672.85,673.45,672.3,673.45,38
20130301|2013-01-08 13:00,8,673,673.5,671.2,671.2,21
20130301|2013-01-08 13:30,8,671.05,672.45,671,671.8,22
20130301|2013-01-08 14:00,8,672.3,673.85,671.4,673.85,48
20130301|2013-01-08 14:30,8,673.45,674,672.75,674,23
20130301|2013-01-08 15:00,8,674,674.4,673.85,673.85,21
20130301|2013-01-08 16:00,8,674.4,674.4,674.35,674.4,3
20130301|2013-01-08 17:00,9,674.1,674.1,674.1,674.1,1
20130301|2013-01-08 17:30,9,674,674,674,674,1
20130301|2013-01-08 18:00,9,674.45,674.65,674.45,674.65,5
20130301|2013-01-08 18:30,9,674.15,674.8,673.5,673.6,11
20130301|2013-01-08 19:00,9,673.4,675,673.4,673.85,10
20130301|2013-01-08 19:30,9,673.1,673.1,673.1,673.1,1
20130301|2013-01-08 20:00,9,674.3,674.5,674.3,674.5,5
20130301|2013-01-08 20:30,9,674.25,675.05,674.25,675.05,11
20130301|2013-01-08 21:30,9,675,675,673.15,673.5,22
20130301|2013-01-08 22:00,9,673.95,673.95,673.95,673.95,1
20130301|2013-01-08 22:30,9,673.95,673.95,673.95,673.95,2
20130301|2013-01-08 23:00,9,673.95,674.3,673.95,674.3,15
20130301|2013-01-08 23:30,9,674.3,675.45,674.3,675.45,11
20130301|2013-01-09 00:00,9,675.3,675.5,674.5,674.5,19
20130301|2013-01-09 00:30,9,674.55,675.2,674.55,675.2,9
20130301|2013-01-09 01:00,9,675.3,675.3,675.05,675.05,5
20130301|2013-01-09 01:30,9,674.75,675.7,674.5,675.7,37
20130301|2013-01-09 02:00,9,675.25,678.95,674.9,678.9,108
20130301|2013-01-09 02:30,9,678.4,685,678.05,683.75,307
20130301|2013-01-09 03:00,9,684.25,686.15,681.5,684.6,168
20130301|2013-01-09 03:30,9,683.05,685.8,682,685.55,79
20130301|2013-01-09 04:00,9,685,685.15,683.5,684.95,166
20130301|2013-01-09 04:30,9,685.25,686.9,684.6,685.35,43
20130301|2013-01-09 05:00,9,684.65,684.65,681.25,681.8,105
20130301|2013-01-09 05:30,9,682,682.9,681.5,681.65,48
20130301|2013-01-09 06:00,9,682,682.5,678.1,678.95,181
20130301|2013-01-09 06:30,9,679.5,683.45,679.5,683.45,73
20130301|2013-01-09 07:00,9,683.45,683.75,680.75,680.75,35
20130301|2013-01-09 07:30,9,680.25,683.35,679.6,681.85,159
20130301|2013-01-09 08:00,9,681.7,681.85,677.55,678.65,196
20130301|2013-01-09 08:30,9,678.45,681.2,678.1,679.55,166
20130301|2013-01-09 09:00,9,679.6,684.55,679,684.55,201
20130301|2013-01-09 09:30,9,684.65,686.25,681,682.5,543
20130301|2013-01-09 10:00,9,682.5,693.5,682.1,690.15,820
20130301|2013-01-09 10:30,9,690.1,692.25,687.4,688.5,167
20130301|2013-01-09 11:00,9,689.1,689.1,685.75,688.25,136
20130301|2013-01-09 11:30,9,687.5,690.35,684.55,689.6,358
20130301|2013-01-09 12:00,9,689.2,691.6,687.15,689,141
20130301|2013-01-09 12:30,9,689.25,691.1,689.25,690.7,54
20130301|2013-01-09 13:00,9,690.45,692.4,689.9,689.9,54
20130301|2013-01-09 13:30,9,689.55,689.95,687.5,687.5,48
20130301|2013-01-09 14:00,9,687.5,687.5,685.4,686,34
20130301|2013-01-09 14:30,9,685.85,685.85,683.1,684.85,93
20130301|2013-01-09 15:00,9,685.45,689,685.45,688,42
20130301|2013-01-09 15:30,9,687.35,688.3,687.35,687.35,8
20130301|2013-01-09 16:00,9,688,688,688,688,1
20130301|2013-01-09 17:00,10,688.95,689,688.3,689,13
20130301|2013-01-09 18:00,10,688.15,689,685.55,685.65,16
20130301|2013-01-09 18:30,10,687.6,687.6,687.6,687.6,1
20130301|2013-01-09 19:00,10,687.8,687.8,687.8,687.8,1
20130301|2013-01-09 20:00,10,687.1,690.15,687.1,690.15,11
20130301|2013-01-09 20:30,10,690.05,690.05,690.05,690.05,1
20130301|2013-01-09 21:00,10,690.2,692.2,690.2,692.2,21
20130301|2013-01-09 21:30,10,692.25,693.3,691.6,692.95,15
20130301|2013-01-09 22:00,10,692.8,693.4,692.15,692.25,28
20130301|2013-01-09 22:30,10,691.5,692.3,689.7,692.3,63
20130301|2013-01-09 23:00,10,690.9,691.4,690.15,691,13
20130301|2013-01-09 23:30,10,690,691.4,689.7,691.35,27
20130301|2013-01-10 00:00,10,691.3,692.6,691.3,692.6,34
20130301|2013-01-10 00:30,10,692.6,696.5,692.6,696.5,91
20130301|2013-01-10 01:00,10,696.6,698.7,696.6,697.85,108
20130301|2013-01-10 01:30,10,698.7,700.8,694.3,695.15,295
20130301|2013-01-10 02:00,10,694.45,697.85,693.45,695,155
20130301|2013-01-10 02:30,10,695,698,695,695.5,95
20130301|2013-01-10 03:00,10,695.35,696.6,692.8,696.05,119
20130301|2013-01-10 03:30,10,696.05,703.8,696.05,700.2,265
20130301|2013-01-10 04:00,10,700.8,705,700.55,702,399
20130301|2013-01-10 04:30,10,702,702,698.5,700.45,127
20130301|2013-01-10 05:00,10,700.1,700.65,700.05,700.05,6
20130301|2013-01-10 05:30,10,700.7,702.8,698.85,699.85,54
20130301|2013-01-10 06:00,10,699.6,700.6,695.3,697,172
20130301|2013-01-10 06:30,10,696.95,698.05,694.25,697.15,75
20130301|2013-01-10 07:00,10,696,701.55,696,701.2,88
20130301|2013-01-10 07:30,10,700.5,702.1,699.5,700.5,375
20130301|2013-01-10 08:00,10,700.4,702,699.5,700,224
20130301|2013-01-10 08:30,10,700.7,703,700,702.95,159
20130301|2013-01-10 09:00,10,702.55,704.9,701.8,703.55,285
20130301|2013-01-10 09:30,10,703,703,700.4,700.4,156
20130301|2013-01-10 10:00,10,700.05,702.85,698.35,699.85,162
20130301|2013-01-10 10:30,10,699.15,700,698.4,699.5,117
20130301|2013-01-10 11:00,10,699.15,700,698.55,699.25,92
20130301|2013-01-10 11:30,10,699.15,703.5,699.15,702,209
20130301|2013-01-10 12:00,10,702.6,702.6,698.55,702,76
20130301|2013-01-10 12:30,10,701.7,701.9,699.95,700.25,66
20130301|2013-01-10 13:00,10,700.9,701.25,700.25,700.25,19
20130301|2013-01-10 13:30,10,700.15,700.4,700.15,700.4,9
20130301|2013-01-10 14:00,10,701.1,702,700.6,702,20
20130301|2013-01-10 14:30,10,702,702.65,700.9,700.95,16
20130301|2013-01-10 15:00,10,702.85,703.3,702,702,11
20130301|2013-01-10 15:30,10,701.25,701.8,701.25,701.8,6
20130301|2013-01-10 16:00,10,701.8,701.8,701.8,701.8,1
20130301|2013-01-10 17:00,11,700.05,700.2,700.05,700.2,3
20130301|2013-01-10 17:30,11,699.55,699.55,696.4,698.9,60
20130301|2013-01-10 18:00,11,697.8,702.35,697.8,702.35,21
20130301|2013-01-10 18:30,11,701,702.15,701,702.15,14
20130301|2013-01-10 19:00,11,700.05,701.7,699.4,701.7,14
20130301|2013-01-10 19:30,11,699.85,699.85,699.85,699.85,1
20130301|2013-01-10 20:00,11,699.8,699.8,697.75,698.35,18
20130301|2013-01-10 20:30,11,697.5,699.05,697.05,699,40
20130301|2013-01-10 21:00,11,698.45,699.4,698,699.4,18
20130301|2013-01-10 22:00,11,699.2,699.85,699.2,699.55,11
20130301|2013-01-10 22:30,11,699.35,699.7,698.5,699.65,8
20130301|2013-01-10 23:00,11,699.3,699.75,698.8,698.9,32
20130301|2013-01-10 23:30,11,698.9,699.45,698,698,23
20130301|2013-01-11 00:00,11,698,699.25,698,699.25,9
20130301|2013-01-11 00:30,11,698.7,703.75,697.6,699.85,77
20130301|2013-01-11 01:00,11,700,702.95,699.65,702,15
20130301|2013-01-11 01:30,11,702.85,703,700.1,700.1,21
20130301|2013-01-11 02:00,11,700.95,702.1,699.35,699.35,55
20130301|2013-01-11 02:30,11,698.45,698.45,697.5,697.9,24
20130301|2013-01-11 03:00,11,698,698.2,696.95,697.05,38
20130301|2013-01-11 03:30,11,696.6,697.1,695.5,696.55,46
20130301|2013-01-11 04:00,11,696.65,697.5,695.75,697.2,19
20130301|2013-01-11 04:30,11,697.35,697.35,695.45,697.3,29
20130301|2013-01-11 05:00,11,697.3,698.15,696.2,697.65,39
20130301|2013-01-11 05:30,11,698.5,698.5,695.7,695.7,15
20130301|2013-01-11 06:00,11,695.75,696.65,693.3,694.55,56
20130301|2013-01-11 06:30,11,694,694,691,692.85,211
20130301|2013-01-11 07:00,11,692.55,696.45,691.95,695.9,183
20130301|2013-01-11 07:30,11,696.3,696.5,692,693.55,152
20130301|2013-01-11 08:00,11,693.55,694.5,693,693,114
20130301|2013-01-11 08:30,11,693.55,694,689.3,689.3,461
20130301|2013-01-11 09:00,11,689.45,692.8,689.3,692.3,151
20130301|2013-01-11 09:30,11,690.85,695.9,690,695,270
20130301|2013-01-11 10:00,11,696,704,696,699.6,281
20130301|2013-01-11 10:30,11,700,702.1,698.45,698.5,145
20130301|2013-01-11 11:00,11,698.5,701.15,698.5,698.6,76
20130301|2013-01-11 11:30,11,698.5,703.8,698,701.75,263
20130301|2013-01-11 12:00,11,701.45,703.85,701.45,703.45,138
20130301|2013-01-11 12:30,11,704,704,702.35,703.8,64
20130301|2013-01-11 13:00,11,703.7,704.3,703.15,703.35,28
20130301|2013-01-11 13:30,11,703.6,704.65,702.25,702.95,51
20130301|2013-01-11 14:00,11,702.4,704.1,702.3,704,35
20130301|2013-01-11 14:30,11,703.05,703.05,700.85,702.35,31
20130301|2013-01-11 15:00,11,702.3,702.3,701.7,701.9,6
20130301|2013-01-11 15:30,11,701.45,702.65,701.45,702.65,5
20130301|2013-01-11 16:00,11,701.5,701.5,701.5,701.5,1
20130301|2013-01-13 17:00,14,703.75,703.9,701.45,703.35,34
20130301|2013-01-13 17:30,14,703.7,704.45,703.7,704.25,26
20130301|2013-01-13 18:00,14,704.6,704.7,704.6,704.7,9
20130301|2013-01-13 18:30,14,704.15,704.2,704.1,704.2,3
20130301|2013-01-13 19:00,14,704.7,705,704.7,705,42
20130301|2013-01-13 19:30,14,705,705,705,705,13
20130301|2013-01-13 20:00,14,705,705,704.7,704.7,20
20130301|2013-01-13 20:30,14,704.95,704.95,703.7,703.85,17
20130301|2013-01-13 21:00,14,704.4,704.9,703.55,703.55,16
20130301|2013-01-13 21:30,14,704.2,704.2,701.2,703.25,71
20130301|2013-01-13 22:00,14,702.5,702.5,702.45,702.45,8
20130301|2013-01-13 23:00,14,700.05,700.05,697.75,700,19
20130301|2013-01-13 23:30,14,700.85,701.15,700.85,701.15,7
20130301|2013-01-14 00:00,14,700.45,700.45,698.65,698.65,16
20130301|2013-01-14 00:30,14,698.75,698.75,696.25,696.65,11
20130301|2013-01-14 01:00,14,696.55,699.5,696.4,699.5,27
20130301|2013-01-14 01:30,14,700,700.4,699.15,700.4,14
20130301|2013-01-14 02:00,14,700.65,702.15,700,700,27
20130301|2013-01-14 02:30,14,700,700.65,699.4,699.4,30
20130301|2013-01-14 03:00,14,699.5,703.15,698.35,703.15,70
20130301|2013-01-14 03:30,14,703.05,705,701.2,701.55,64
20130301|2013-01-14 04:00,14,701.35,702.8,701.35,702.8,11
20130301|2013-01-14 04:30,14,703.35,703.45,701.55,701.55,10
20130301|2013-01-14 05:00,14,701.4,703.1,700.8,703.1,45
20130301|2013-01-14 05:30,14,702.05,704.55,702.05,703,48
20130301|2013-01-14 06:00,14,702.95,703.85,702.05,702.4,15
20130301|2013-01-14 06:30,14,702,708.6,702,707.85,262
20130301|2013-01-14 07:00,14,707.3,709.6,707.1,707.1,180
20130301|2013-01-14 07:30,14,707.25,709.85,707.25,707.4,133
20130301|2013-01-14 08:00,14,707.4,709.95,705.85,709.15,187
20130301|2013-01-14 08:30,14,708.6,709.4,701.5,705.9,246
20130301|2013-01-14 09:00,14,706,708.15,705.15,707.2,146
20130301|2013-01-14 09:30,14,707.15,707.8,706.4,707.4,120
20130301|2013-01-14 10:00,14,707.45,709.4,705.5,706.5,312
20130301|2013-01-14 10:30,14,706.85,706.85,705.65,706.7,69
20130301|2013-01-14 11:00,14,706.85,708.4,702.05,702.3,149
20130301|2013-01-14 11:30,14,702.4,705,702.4,703.2,127
20130301|2013-01-14 12:00,14,702.85,706.45,702.85,705.1,75
20130301|2013-01-14 12:30,14,705.35,705.55,703.35,703.35,39
20130301|2013-01-14 13:00,14,703.4,705.25,703.4,703.8,14
20130301|2013-01-14 13:30,14,703.6,704.5,703.6,704,6
20130301|2013-01-14 14:00,14,704.85,705.25,704.85,705,16
20130301|2013-01-14 14:30,14,705.25,705.3,704.05,704.1,21
20130301|2013-01-14 15:00,14,704.55,704.55,703,703,25
20130301|2013-01-14 15:30,14,703,704.55,703,703.1,6
20130301|2013-01-14 16:00,14,704.9,705.65,704.5,705.6,22
20130301|2013-01-14 17:00,15,705.05,705.05,705,705,2
20130301|2013-01-14 17:30,15,704.1,704.1,703.35,703.35,5
20130301|2013-01-14 18:00,15,703.85,705,703.85,705,15
20130301|2013-01-14 18:30,15,706.25,706.3,705.85,705.9,4
20130301|2013-01-14 19:00,15,705.9,705.9,705.1,705.15,11
20130301|2013-01-14 19:30,15,705.55,706.65,705.5,706.65,8
20130301|2013-01-14 20:00,15,706.7,707.15,706.4,706.75,20
20130301|2013-01-14 20:30,15,706.45,707.25,706.45,707.25,25
20130301|2013-01-14 21:00,15,707,708.8,707,707.95,12
20130301|2013-01-14 21:30,15,706.8,706.8,705.25,705.25,7
20130301|2013-01-14 22:00,15,705.95,706.2,705,706.2,23
20130301|2013-01-14 22:30,15,706.1,706.1,704.45,704.5,24
20130301|2013-01-14 23:00,15,705.9,706,705.5,705.5,4
20130301|2013-01-14 23:30,15,704.05,704.05,703,703,15
20130301|2013-01-15 00:00,15,703.15,707.95,702.55,707.95,60
20130301|2013-01-15 00:30,15,707.95,712.5,707.15,707.5,430
20130301|2013-01-15 01:00,15,707.4,713.25,707.4,712.8,129
20130301|2013-01-15 01:30,15,712.8,714.65,711.05,712.2,94
20130301|2013-01-15 02:00,15,711.2,725,711.2,716,1396
20130301|2013-01-15 02:30,15,716.85,720.8,712.95,716,457
20130301|2013-01-15 03:00,15,715.5,718,714.45,714.45,229
20130301|2013-01-15 03:30,15,716.85,718,715.2,715.5,89
20130301|2013-01-15 04:00,15,715.5,716,711.5,712.95,136
20130301|2013-01-15 04:30,15,713.5,715.4,711.55,711.55,79
20130301|2013-01-15 05:00,15,712.25,712.25,706.4,710,182
20130301|2013-01-15 05:30,15,710.4,712,706.95,708.1,246
20130301|2013-01-15 06:00,15,708.1,709.1,704.1,705.4,191
20130301|2013-01-15 06:30,15,705.6,706.4,704.5,705.65,94
20130301|2013-01-15 07:00,15,705.6,708.75,705.55,708.05,201
20130301|2013-01-15 07:30,15,707.6,709.1,707,707.75,233
20130301|2013-01-15 08:00,15,707.8,710.2,707.5,710.15,188
20130301|2013-01-15 08:30,15,710,714.55,708,714,330
20130301|2013-01-15 09:00,15,714,714.9,712.85,713,298
20130301|2013-01-15 09:30,15,713,713,708.8,709.75,285
20130301|2013-01-15 10:00,15,709.5,709.8,708.55,709.35,122
20130301|2013-01-15 10:30,15,709.7,710,708.5,708.5,85
20130301|2013-01-15 11:00,15,709.35,711.35,708,711.35,171
20130301|2013-01-15 11:30,15,711.3,714.1,711.3,713.45,391
20130301|2013-01-15 12:00,15,713.4,714.6,712.1,713.85,189
20130301|2013-01-15 12:30,15,713.8,713.85,711.3,712.85,95
20130301|2013-01-15 13:00,15,712.3,713.65,710.15,710.5,101
20130301|2013-01-15 13:30,15,710.8,711.4,710.1,711.05,86
20130301|2013-01-15 14:00,15,711.25,712.5,711.25,712.5,17
20130301|2013-01-15 14:30,15,712.6,712.6,709.15,709.75,68
20130301|2013-01-15 15:00,15,709.05,711.3,708.05,711.3,18
20130301|2013-01-15 15:30,15,710.5,710.9,710.1,710.5,13
20130301|2013-01-15 16:00,15,711,711.15,711,711.15,3
20130301|2013-01-15 17:00,16,708.75,711.25,706.25,711.25,40
20130301|2013-01-15 17:30,16,709.8,713.65,709.45,712.2,15
20130301|2013-01-15 18:00,16,712.2,713.85,710.75,710.75,33
20130301|2013-01-15 18:30,16,710.1,710.1,707.1,708,46
20130301|2013-01-15 19:00,16,707.9,707.9,705.9,706.95,20
20130301|2013-01-15 19:30,16,706.5,707,705.65,705.65,35
20130301|2013-01-15 20:00,16,706,707.45,706,707.45,16
20130301|2013-01-15 20:30,16,707.05,707.2,706.15,706.85,10
20130301|2013-01-15 21:00,16,707.4,708.2,705.75,705.95,41
20130301|2013-01-15 21:30,16,706.8,707.9,706.8,707.9,12
20130301|2013-01-15 22:00,16,707.45,707.45,706.55,706.55,8
20130301|2013-01-15 22:30,16,706.55,708.9,706.55,708.5,21
20130301|2013-01-15 23:00,16,708,708.65,708,708.1,9
20130301|2013-01-15 23:30,16,708,712,706.3,710.55,55
20130301|2013-01-16 00:00,16,710.95,711,710,710,25
20130301|2013-01-16 00:30,16,710.4,715,710.1,714.95,126
20130301|2013-01-16 01:00,16,714.35,716.6,713.2,713.2,77
20130301|2013-01-16 01:30,16,712.85,714.9,712.45,714.9,17
20130301|2013-01-16 02:00,16,712.95,712.95,709.4,710.05,92
20130301|2013-01-16 02:30,16,709.25,713.45,707.9,712.8,163
20130301|2013-01-16 03:00,16,712.15,712.5,709.85,710.2,79
20130301|2013-01-16 03:30,16,710.5,710.5,707.8,709,141
20130301|2013-01-16 04:00,16,709.5,710.1,707,707.5,78
20130301|2013-01-16 04:30,16,707.5,708.9,707.05,708.75,22
20130301|2013-01-16 05:00,16,709,710.15,708.95,710,41
20130301|2013-01-16 05:30,16,709.55,710.6,709.55,710,31
20130301|2013-01-16 06:00,16,709.55,710.4,707.55,707.55,101
20130301|2013-01-16 06:30,16,707.5,709.3,706.2,706.5,76
20130301|2013-01-16 07:00,16,707.25,710.85,706.45,710.85,68
20130301|2013-01-16 07:30,16,711.1,713,709.75,712.85,110
20130301|2013-01-16 08:00,16,712.95,714.35,712.45,713.15,200
20130301|2013-01-16 08:30,16,713.05,714.45,711.45,713.5,258
20130301|2013-01-16 09:00,16,713.45,717,713.25,717,390
20130301|2013-01-16 09:30,16,717,722.5,716.45,721.95,1392
20130301|2013-01-16 10:00,16,722.4,727.1,721.7,723.55,1417
20130301|2013-01-16 10:30,16,724.15,726.6,723.3,726.45,356
20130301|2013-01-16 11:00,16,726.8,727.9,725,726.25,259
20130301|2013-01-16 11:30,16,725.95,727,725.1,726.7,324
20130301|2013-01-16 12:00,16,726.65,727,725.25,725.95,162
20130301|2013-01-16 12:30,16,725.95,726,724.95,725.2,98
20130301|2013-01-16 13:00,16,724.9,725.5,724.4,724.9,67
20130301|2013-01-16 13:30,16,724.8,725.35,724.55,725.35,41
20130301|2013-01-16 14:00,16,725.15,726.7,724.9,726.05,64
20130301|2013-01-16 14:30,16,725.95,726,723.85,723.9,116
20130301|2013-01-16 15:00,16,723.85,724.25,722.1,722.1,54
20130301|2013-01-16 15:30,16,723,723,723,723,1
20130301|2013-01-16 16:00,16,723.3,724.55,723.3,724.25,3
20130301|2013-01-16 17:00,17,725.4,725.4,723.4,724.25,11
20130301|2013-01-16 17:30,17,724.25,724.75,721.55,723,11
20130301|2013-01-16 18:00,17,723.25,725.5,721.8,722.85,45
20130301|2013-01-16 18:30,17,723.2,724.35,723.2,723.25,18
20130301|2013-01-16 19:00,17,724.25,724.3,721,724.05,58
20130301|2013-01-16 19:30,17,723.65,723.65,722.8,723,5
20130301|2013-01-16 20:00,17,723.35,723.35,720,720.2,56
20130301|2013-01-16 20:30,17,721.3,722.5,721.1,721.1,12
20130301|2013-01-16 21:00,17,720.35,720.4,719.25,719.4,14
20130301|2013-01-16 21:30,17,719.35,720.85,719.35,720.85,19
20130301|2013-01-16 22:00,17,720.9,722.05,720.8,722,11
20130301|2013-01-16 22:30,17,721.55,722.75,720.3,722.75,54
20130301|2013-01-16 23:00,17,721.4,721.4,721.1,721.1,4
20130301|2013-01-16 23:30,17,721.55,723.3,721.55,723.3,23
20130301|2013-01-17 00:00,17,723.45,723.85,720.45,721,81
20130301|2013-01-17 00:30,17,721.05,723.15,721,721.1,41
20130301|2013-01-17 01:00,17,721.95,722.15,721.4,722,17
20130301|2013-01-17 01:30,17,721.6,721.6,717.5,720.8,152
20130301|2013-01-17 02:00,17,720.9,722.5,720.9,721.7,53
20130301|2013-01-17 02:30,17,721.5,722,720.7,721.1,90
20130301|2013-01-17 03:00,17,721.95,723.8,721.95,722.95,58
20130301|2013-01-17 03:30,17,723.7,723.9,720.1,720.15,106
20130301|2013-01-17 04:00,17,720.2,723.2,720.1,721.8,85
20130301|2013-01-17 04:30,17,722.65,726,722.65,725,270
20130301|2013-01-17 05:00,17,726.15,727.3,724,724.8,307
20130301|2013-01-17 05:30,17,725.05,727.6,724.95,726.4,127
20130301|2013-01-17 06:00,17,726.55,729,726.55,728.65,248
20130301|2013-01-17 06:30,17,729,729.8,728.25,728.85,137
20130301|2013-01-17 07:00,17,728.45,728.45,725.75,727.65,51
20130301|2013-01-17 07:30,17,728.55,728.65,721.6,722,560
20130301|2013-01-17 08:00,17,721.5,725.85,720.1,725,348
20130301|2013-01-17 08:30,17,724.7,728.9,724.1,727.1,341
20130301|2013-01-17 09:00,17,727,729.9,726.4,727.25,526
20130301|2013-01-17 09:30,17,727.25,727.65,724.75,726.3,240
20130301|2013-01-17 10:00,17,725.7,727.25,725.35,726.7,192
20130301|2013-01-17 10:30,17,726.7,729.25,726.7,727.6,155
20130301|2013-01-17 11:00,17,727.85,729,726.5,726.9,186
20130301|2013-01-17 11:30,17,727.5,728.45,725.3,726.7,202
20130301|2013-01-17 12:00,17,726.95,727.65,724.6,725.45,150
20130301|2013-01-17 12:30,17,724.55,725.2,723.8,725,52
20130301|2013-01-17 13:00,17,724.55,727.8,724.3,727.75,129
20130301|2013-01-17 13:30,17,727.1,729,726.35,727.55,71
20130301|2013-01-17 14:00,17,727.35,727.65,726.45,726.5,19
20130301|2013-01-17 14:30,17,726.5,727.1,725.7,726.85,31
20130301|2013-01-17 15:00,17,727.15,727.6,723.75,725.25,63
20130301|2013-01-17 15:30,17,726.2,726.2,725.9,725.9,2
20130301|2013-01-17 16:00,17,725.9,725.9,725.9,725.9,2
20130301|2013-01-17 17:30,18,723,723.15,723,723.05,5
20130301|2013-01-17 18:00,18,724.4,724.4,722.55,723.25,14
20130301|2013-01-17 18:30,18,723.25,724.75,722.95,723,17
20130301|2013-01-17 19:00,18,724.55,724.55,724.55,724.55,2
20130301|2013-01-17 19:30,18,723.65,723.65,723,723.5,13
20130301|2013-01-17 20:00,18,724.85,726,724.45,724.7,23
20130301|2013-01-17 20:30,18,725.15,727.05,725,725.7,24
20130301|2013-01-17 21:00,18,726,726.45,726,726.45,10
20130301|2013-01-17 21:30,18,726.55,727.85,726.55,727.2,14
20130301|2013-01-17 22:00,18,727.85,730,727.85,728.65,82
20130301|2013-01-17 22:30,18,728.7,729.2,728.7,728.9,14
20130301|2013-01-17 23:00,18,729,730,729,729.6,29
20130301|2013-01-17 23:30,18,729.75,730,729.2,730,44
20130301|2013-01-18 00:00,18,730.75,732.4,730.75,731.75,157
20130301|2013-01-18 00:30,18,731.8,731.8,730.1,731.05,20
20130301|2013-01-18 01:00,18,731.65,732.85,731,732.25,60
20130301|2013-01-18 01:30,18,732.25,732.95,730.95,730.95,83
20130301|2013-01-18 02:00,18,731.4,731.6,727.35,729.9,57
20130301|2013-01-18 02:30,18,730.45,730.75,728.5,728.5,34
20130301|2013-01-18 03:00,18,728.05,728.95,726.9,727,67
20130301|2013-01-18 03:30,18,727.8,727.8,725,725.95,81
20130301|2013-01-18 04:00,18,726.05,726.55,725.7,725.7,11
20130301|2013-01-18 04:30,18,726,726.45,724.5,726.45,67
20130301|2013-01-18 05:00,18,726.35,727,724.6,724.6,25
20130301|2013-01-18 05:30,18,725.4,725.8,724.9,724.95,13
20130301|2013-01-18 06:00,18,724.85,724.85,722.65,723.5,58
20130301|2013-01-18 06:30,18,723.05,725.5,723,725.05,71
20130301|2013-01-18 07:00,18,724.35,725.05,721.05,722.5,168
20130301|2013-01-18 07:30,18,723.25,725.5,720.5,722.35,330
20130301|2013-01-18 08:00,18,722.5,726.35,721.45,724.85,175
20130301|2013-01-18 08:30,18,725.15,727,724.4,726.2,329
20130301|2013-01-18 09:00,18,726.7,726.7,722.5,723.85,370
20130301|2013-01-18 09:30,18,723.75,724.35,716.9,716.9,567
20130301|2013-01-18 10:00,18,716.6,719.15,713.2,714.2,660
20130301|2013-01-18 10:30,18,714.35,718.2,713.75,718,270
20130301|2013-01-18 11:00,18,717.95,719.1,717.15,717.95,84
20130301|2013-01-18 11:30,18,717.75,723.8,717.75,722.25,308
20130301|2013-01-18 12:00,18,722.2,724.05,720.5,721.75,159
20130301|2013-01-18 12:30,18,721.8,722.1,720.55,721.25,41
20130301|2013-01-18 13:00,18,720.75,721.8,719.85,721.5,43
20130301|2013-01-18 13:30,18,721.8,722.15,721.3,721.4,13
20130301|2013-01-18 14:00,18,722,722.05,721.6,721.6,5
20130301|2013-01-18 14:30,18,722.45,722.45,721.3,721.8,14
20130301|2013-01-18 15:00,18,721.8,721.8,719.05,719.5,23
20130301|2013-01-18 15:30,18,720.6,720.6,720.6,720.6,1
20130301|2013-01-18 16:00,18,720.9,720.9,720.2,720.2,4
20130301|2013-01-20 17:00,22,722.75,722.75,720.3,722.4,6
20130301|2013-01-20 17:30,22,722.75,723.9,722.5,723.9,6
20130301|2013-01-20 18:00,22,723.45,723.45,721.5,722.65,5
20130301|2013-01-20 18:30,22,722.5,724,722.5,722.75,16
20130301|2013-01-20 19:00,22,722,723.05,722,723.05,19
20130301|2013-01-20 19:30,22,723,723,721.85,721.9,6
20130301|2013-01-20 20:00,22,722.65,723,722.65,723,3
20130301|2013-01-20 20:30,22,723,723.1,721.8,721.8,3
20130301|2013-01-20 21:00,22,721.35,721.35,719.15,719.15,23
20130301|2013-01-20 21:30,22,719.5,720.55,719,719,4
20130301|2013-01-20 22:00,22,719.5,719.5,719,719,11
20130301|2013-01-20 22:30,22,719,719,719,719,4
20130301|2013-01-20 23:00,22,719.95,719.95,719.05,719.05,6
20130301|2013-01-20 23:30,22,718.5,719.4,717,719.4,11
20130301|2013-01-21 00:00,22,719.45,720.35,719.2,719.2,8
20130301|2013-01-21 00:30,22,720.5,721.25,719.75,719.75,12
20130301|2013-01-21 01:00,22,718.7,719.65,718.5,719.5,7
20130301|2013-01-21 01:30,22,719.2,719.2,717.55,717.55,27
20130301|2013-01-21 02:00,22,718,719.35,717.85,718.9,35
20130301|2013-01-21 02:30,22,719.25,719.35,718,718.35,23
20130301|2013-01-21 03:00,22,718.75,719,717.5,717.5,28
20130301|2013-01-21 03:30,22,717.25,717.25,714.65,716.45,201
20130301|2013-01-21 04:00,22,716.05,716.95,714.85,714.9,30
20130301|2013-01-21 04:30,22,714.9,718,714.25,717.6,114
20130301|2013-01-21 05:00,22,717.6,718.15,717,717.5,54
20130301|2013-01-21 05:30,22,716.95,717.45,716.85,716.85,4
20130301|2013-01-21 06:00,22,717.05,718.55,717,718.55,27
20130301|2013-01-21 06:30,22,718.65,719.2,718.35,719,38
20130301|2013-01-21 07:00,22,719,719.1,717,717.2,44
20130301|2013-01-21 07:30,22,717,718.35,714.35,716.15,65
20130301|2013-01-21 08:00,22,715.45,716.5,715.45,715.45,44
20130301|2013-01-21 08:30,22,715.75,717.25,715.75,717.25,16
20130301|2013-01-21 09:00,22,717.55,718.5,717.3,718.45,88
20130301|2013-01-21 09:30,22,718.2,718.45,716.25,718,23
20130301|2013-01-21 10:00,22,718.1,718.5,717.1,717.15,35
20130301|2013-01-21 10:30,22,717.6,717.6,717.4,717.6,4
20130301|2013-01-21 11:00,22,717.6,717.65,717.6,717.65,2
20130301|2013-01-21 11:30,22,717.6,718.3,717.6,718.3,10
20130301|2013-01-21 12:00,22,718.3,718.75,718.25,718.75,4
20130301|2013-01-21 17:00,22,718,718,717,717,6
20130301|2013-01-21 17:30,22,718,718.05,718,718.05,2
20130301|2013-01-21 18:00,22,717,717,716.65,716.65,4
20130301|2013-01-21 18:30,22,716.7,717,716.4,717,16
20130301|2013-01-21 19:00,22,718.2,718.95,717.95,718.1,10
20130301|2013-01-21 19:30,22,718,718,717.55,717.55,2
20130301|2013-01-21 20:00,22,717.85,718.4,717.85,718.4,7
20130301|2013-01-21 20:30,22,718.4,718.9,718.1,718.1,5
20130301|2013-01-21 21:00,22,718.8,718.8,718.8,718.8,1
20130301|2013-01-21 21:30,22,718.5,719,718.4,718.45,11
20130301|2013-01-21 22:00,22,718.85,719,718,718.05,29
20130301|2013-01-21 22:30,22,718.7,719.55,718.65,719.5,22
20130301|2013-01-21 23:00,22,719.55,719.9,719.55,719.9,5
20130301|2013-01-21 23:30,22,719.9,719.95,719.8,719.95,7
20130301|2013-01-22 00:00,22,719.95,719.95,718.85,719.1,24
20130301|2013-01-22 00:30,22,719.3,719.7,719.3,719.5,10
20130301|2013-01-22 01:00,22,719.7,720,718.6,719.5,52
20130301|2013-01-22 01:30,22,719.1,720.4,719.1,719.6,100
20130301|2013-01-22 02:00,22,719.8,720.9,719.5,719.95,80
20130301|2013-01-22 02:30,22,719.7,720,718.55,718.75,59
20130301|2013-01-22 03:00,22,718.65,719.45,717.05,719,72
20130301|2013-01-22 03:30,22,719,719,716.65,717.5,47
20130301|2013-01-22 04:00,22,718,719.8,717.5,718.2,56
20130301|2013-01-22 04:30,22,718.35,718.45,716.3,718.2,70
20130301|2013-01-22 05:00,22,718.85,719.05,717.75,718,21
20130301|2013-01-22 05:30,22,717.8,718.7,717.8,718.7,2
20130301|2013-01-22 06:00,22,718.35,718.35,718,718.1,11
20130301|2013-01-22 06:30,22,718.05,718.2,717,717,44
20130301|2013-01-22 07:00,22,717,718.1,717,717.7,53
20130301|2013-01-22 07:30,22,718.35,719.75,717.6,718.2,139
20130301|2013-01-22 08:00,22,717.95,719,717.1,718.75,167
20130301|2013-01-22 08:30,22,718.3,720.85,717.45,720.7,184
20130301|2013-01-22 09:00,22,720.1,723.65,718.85,722.2,205
20130301|2013-01-22 09:30,22,722.2,724.8,721.55,723.95,229
20130301|2013-01-22 10:00,22,723.8,729.55,723.15,728,396
20130301|2013-01-22 10:30,22,727.85,731.65,727.15,730.45,439
20130301|2013-01-22 11:00,22,731.05,732.5,728.45,729,218
20130301|2013-01-22 11:30,22,728.8,730.65,727.5,730.65,305
20130301|2013-01-22 12:00,22,730.35,730.6,727.5,727.55,62
20130301|2013-01-22 12:30,22,727.65,729.05,727.2,727.5,31
20130301|2013-01-22 13:00,22,727.1,727.1,725.8,725.95,45
20130301|2013-01-22 13:30,22,726,726.35,725.45,726.35,32
20130301|2013-01-22 14:00,22,726.15,726.85,726,726.85,19
20130301|2013-01-22 14:30,22,726.4,726.4,725.35,725.35,62
20130301|2013-01-22 15:00,22,725.35,726.75,725.35,726.4,18
20130301|2013-01-22 15:30,22,726.2,726.9,725.7,726.2,16
20130301|2013-01-22 16:00,22,726.2,726.2,725.75,725.75,2
20130301|2013-01-22 17:00,23,726.1,726.2,726.1,726.2,3
20130301|2013-01-22 17:30,23,726.75,726.75,726.75,726.75,2
20130301|2013-01-22 18:00,23,727.1,728.5,726.95,727.85,20
20130301|2013-01-22 18:30,23,728.25,728.4,727.45,727.45,5
20130301|2013-01-22 19:00,23,727.65,727.9,727,727.5,10
20130301|2013-01-22 19:30,23,726.4,726.5,726.1,726.1,4
20130301|2013-01-22 20:00,23,726.15,726.15,725.45,725.8,19
20130301|2013-01-22 20:30,23,725.85,725.85,725.45,725.85,8
20130301|2013-01-22 21:00,23,725.45,726.1,725.45,726.1,6
20130301|2013-01-22 21:30,23,726.1,726.1,725.85,725.85,10
20130301|2013-01-22 22:00,23,726,726.35,725.95,726.05,7
20130301|2013-01-22 22:30,23,725.8,725.9,725.55,725.9,9
20130301|2013-01-22 23:00,23,725.85,725.9,725.15,725.9,35
20130301|2013-01-22 23:30,23,725.65,725.65,725.6,725.6,8
20130301|2013-01-23 00:00,23,725.6,726.3,725.6,726.3,19
20130301|2013-01-23 00:30,23,726.5,726.65,726.5,726.65,6
20130301|2013-01-23 01:00,23,726.25,727.35,725.8,727,20
20130301|2013-01-23 01:30,23,726.95,727,726.6,726.85,7
20130301|2013-01-23 02:00,23,726.95,727,725,725.4,75
20130301|2013-01-23 02:30,23,725.4,725.75,724.35,724.45,220
20130301|2013-01-23 03:00,23,724.35,725.45,722.7,725.45,161
20130301|2013-01-23 03:30,23,725.65,726.65,725,725,113
20130301|2013-01-23 04:00,23,724.95,725.5,724.85,725.5,11
20130301|2013-01-23 04:30,23,724.85,725.5,724,725.5,11
20130301|2013-01-23 05:00,23,725.85,726.55,725.5,726.5,31
20130301|2013-01-23 05:30,23,726.5,726.95,726,726.5,31
20130301|2013-01-23 06:00,23,726.5,728,726.5,727.45,37
20130301|2013-01-23 06:30,23,728.2,728.8,727.55,727.55,84
20130301|2013-01-23 07:00,23,727.6,727.7,725.75,727.3,63
20130301|2013-01-23 07:30,23,727.4,728.8,723.95,724.3,246
20130301|2013-01-23 08:00,23,724.75,727.05,723.85,726.4,163
20130301|2013-01-23 08:30,23,726.65,727.8,726.55,726.55,81
20130301|2013-01-23 09:00,23,726.35,728.4,725.75,726.65,153
20130301|2013-01-23 09:30,23,726.65,727.65,724.05,727.2,310
20130301|2013-01-23 10:00,23,727.15,728.5,727.1,728.15,116
20130301|2013-01-23 10:30,23,728.45,728.8,727.2,727.8,173
20130301|2013-01-23 11:00,23,727.85,728.3,727.05,727.5,62
20130301|2013-01-23 11:30,23,727.6,728.3,725.2,725.8,164
20130301|2013-01-23 12:00,23,725.9,726.55,725.65,726.15,47
20130301|2013-01-23 12:30,23,725.65,726.7,725.55,725.95,21
20130301|2013-01-23 13:00,23,726,726.75,724.9,725,66
20130301|2013-01-23 13:30,23,725.85,726.25,725.85,726.25,3
20130301|2013-01-23 14:00,23,726.35,727,726.35,727,11
20130301|2013-01-23 14:30,23,726.2,726.7,726,726,6
20130301|2013-01-23 15:00,23,726.5,727.05,726.5,726.95,10
20130301|2013-01-23 15:30,23,726.45,726.45,726.4,726.4,4
20130301|2013-01-23 17:00,24,725.2,725.2,722.8,723.1,11
20130301|2013-01-23 17:30,24,724.35,724.9,723.95,723.95,13
20130301|2013-01-23 18:00,24,724.25,724.25,719.1,719.1,73
20130301|2013-01-23 18:30,24,718.5,719.45,718,718.7,84
20130301|2013-01-23 19:00,24,718.8,718.95,718,718.85,34
20130301|2013-01-23 19:30,24,718.1,718.95,718.1,718.35,10
20130301|2013-01-23 20:00,24,718.95,720.1,718.95,720.1,18
20130301|2013-01-23 20:30,24,719.8,720.15,719.6,720.05,16
20130301|2013-01-23 21:00,24,720.3,720.75,720.3,720.75,9
20130301|2013-01-23 21:30,24,720.4,720.85,720.15,720.75,11
20130301|2013-01-23 22:00,24,720.4,720.4,719.8,720,18
20130301|2013-01-23 22:30,24,720,720.1,719.65,720.1,16
20130301|2013-01-23 23:00,24,720.1,720.1,718.5,718.5,38
20130301|2013-01-23 23:30,24,719.3,719.35,719,719.2,12
20130301|2013-01-24 00:00,24,719.4,719.6,718.85,719.4,27
20130301|2013-01-24 00:30,24,719.95,720.1,719.95,720,14
20130301|2013-01-24 01:00,24,720.05,720.05,719.45,719.45,5
20130301|2013-01-24 01:30,24,719.95,720.45,719.8,719.8,40
20130301|2013-01-24 02:00,24,720.15,721.65,718.75,720,141
20130301|2013-01-24 02:30,24,720.35,721.25,719.9,720.45,59
20130301|2013-01-24 03:00,24,720.5,722,720.5,721,43
20130301|2013-01-24 03:30,24,721.6,721.6,719.25,719.9,79
20130301|2013-01-24 04:00,24,719.35,719.55,716.6,719.3,161
20130301|2013-01-24 04:30,24,718.85,719.95,718.8,719.95,25
20130301|2013-01-24 05:00,24,719.95,720.35,719.8,720.35,22
20130301|2013-01-24 05:30,24,720.25,720.3,719.45,719.9,34
20130301|2013-01-24 06:00,24,720,720,719.5,719.9,7
20130301|2013-01-24 06:30,24,719.5,720.4,718.5,720.05,60
20130301|2013-01-24 07:00,24,720.05,720.85,718.5,720.85,188
20130301|2013-01-24 07:30,24,720.5,722.05,718.9,721.5,204
20130301|2013-01-24 08:00,24,721.5,723.45,720.35,721.35,149
20130301|2013-01-24 08:30,24,721.25,724.25,717,719.05,329
20130301|2013-01-24 09:00,24,718.85,723.85,718.85,723.5,236
20130301|2013-01-24 09:30,24,723.5,725.95,722.45,724.95,195
20130301|2013-01-24 10:00,24,725.45,727.65,725.1,727.55,189
20130301|2013-01-24 10:30,24,727.4,728,726.3,727.95,178
20130301|2013-01-24 11:00,24,727.9,728.75,727.85,728.75,112
20130301|2013-01-24 11:30,24,728.45,728.8,726.1,726.85,253
20130301|2013-01-24 12:00,24,726.85,727,724.35,726.1,89
20130301|2013-01-24 12:30,24,726.15,726.15,724.3,725.7,37
20130301|2013-01-24 13:00,24,725.5,726.9,725.5,726.9,16
20130301|2013-01-24 13:30,24,726.7,727.85,726.7,727.7,33
20130301|2013-01-24 14:00,24,727.7,727.75,726.25,726.25,19
20130301|2013-01-24 14:30,24,726,726.55,725.5,726.3,13
20130301|2013-01-24 15:00,24,726.45,727.8,725.65,727,30
20130301|2013-01-24 15:30,24,727.45,727.5,727.45,727.5,3
20130301|2013-01-24 16:00,24,726.9,726.9,726.9,726.9,1
20130301|2013-01-24 17:00,25,726.95,726.95,726.95,726.95,1
20130301|2013-01-24 17:30,25,726.9,726.9,726.1,726.1,10
20130301|2013-01-24 18:00,25,726.05,727.85,725.7,726,93
20130301|2013-01-24 18:30,25,725.95,726,725.15,725.15,14
20130301|2013-01-24 19:00,25,725.85,727,725,725.6,48
20130301|2013-01-24 19:30,25,725.9,725.95,725.3,725.3,3
20130301|2013-01-24 20:00,25,726.1,726.1,725.6,725.6,2
20130301|2013-01-24 20:30,25,726.3,726.6,726.3,726.6,16
20130301|2013-01-24 21:00,25,726.95,727,726.95,726.95,7
20130301|2013-01-24 21:30,25,727,727,726.45,726.45,10
20130301|2013-01-24 22:00,25,726.35,726.35,726.15,726.15,2
20130301|2013-01-24 22:30,25,726.15,726.15,726.15,726.15,1
20130301|2013-01-24 23:00,25,726.1,727,726.1,726.7,12
20130301|2013-01-24 23:30,25,726.7,727.95,726.7,727.3,30
20130301|2013-01-25 00:00,25,727.3,727.3,726.6,726.6,3
20130301|2013-01-25 00:30,25,727.2,728.65,727.2,728.4,18
20130301|2013-01-25 01:00,25,728.7,728.8,727.55,728.45,57
20130301|2013-01-25 01:30,25,728.65,728.8,727.35,727.45,19
20130301|2013-01-25 02:00,25,727.85,727.85,725.5,726,47
20130301|2013-01-25 02:30,25,726.1,727.35,724.5,724.85,65
20130301|2013-01-25 03:00,25,724.95,726.7,724,726.5,139
20130301|2013-01-25 03:30,25,726,727.4,725.9,726.8,124
20130301|2013-01-25 04:00,25,726.55,728,726.5,726.5,62
20130301|2013-01-25 04:30,25,726.75,727.2,724.75,725,90
20130301|2013-01-25 05:00,25,725.05,726.5,724.6,724.75,38
20130301|2013-01-25 05:30,25,724.95,725.55,724.3,724.35,112
20130301|2013-01-25 06:00,25,724.35,726.15,724.35,725.75,39
20130301|2013-01-25 06:30,25,726,726,724.75,725.6,23
20130301|2013-01-25 07:00,25,725.1,726.1,724.05,725.95,165
20130301|2013-01-25 07:30,25,725.25,726.8,724.35,726.25,196
20130301|2013-01-25 08:00,25,726.4,726.4,723.5,724.5,217
20130301|2013-01-25 08:30,25,724.55,724.8,723.1,724.2,227
20130301|2013-01-25 09:00,25,724.5,730.45,724.4,729.9,566
20130301|2013-01-25 09:30,25,730.5,735,728.95,734.35,935
20130301|2013-01-25 10:00,25,733.9,741.9,733.9,738.1,1654
20130301|2013-01-25 10:30,25,738.35,739.85,737.3,739.35,365
20130301|2013-01-25 11:00,25,739.3,739.65,736.65,737,254
20130301|2013-01-25 11:30,25,736.85,741.9,736.5,740.8,394
20130301|2013-01-25 12:00,25,740.8,741.9,740.45,740.6,197
20130301|2013-01-25 12:30,25,740.6,740.6,740.15,740.15,178
20130301|2013-01-25 13:00,25,740.5,740.6,740.3,740.55,40
20130301|2013-01-25 13:30,25,740.55,742.1,739.75,739.95,70
20130301|2013-01-25 14:00,25,740.15,741.5,739.95,740.75,48
20130301|2013-01-25 14:30,25,740.85,741.4,740,740.9,47
20130301|2013-01-25 15:00,25,740.75,741.05,740.5,741.05,7
20130301|2013-01-25 15:30,25,741,741.95,741,741.95,16
20130301|2013-01-25 16:00,25,741.6,741.95,741.6,741.95,7
20130301|2013-01-27 17:00,28,739.65,742.55,739.65,742.55,182
20130301|2013-01-27 17:30,28,742.5,742.6,741.75,742.1,25
20130301|2013-01-27 18:00,28,742.6,742.65,741.65,741.95,48
20130301|2013-01-27 18:30,28,742.1,742.85,742.1,742.45,73
20130301|2013-01-27 19:00,28,742.85,743.2,742.45,742.45,37
20130301|2013-01-27 19:30,28,742.45,743.55,742.45,743.5,121
20130301|2013-01-27 20:00,28,743.9,744,742.9,742.95,21
20130301|2013-01-27 20:30,28,742.95,742.95,742.95,742.95,1
20130301|2013-01-27 21:00,28,743.3,744,743.3,743.95,19
20130301|2013-01-27 21:30,28,743.95,744,743.85,743.85,27
20130301|2013-01-27 22:00,28,743.95,744,743.5,743.5,18
20130301|2013-01-27 22:30,28,743.5,744,743.4,744,31
20130301|2013-01-27 23:00,28,744.05,744.65,744.05,744.45,77
20130301|2013-01-27 23:30,28,744.45,744.55,744.1,744.15,15
20130301|2013-01-28 00:00,28,744.05,744.05,742.7,742.7,26
20130301|2013-01-28 00:30,28,743,743.35,742.5,742.5,14
20130301|2013-01-28 01:00,28,742.5,743.4,742.5,743.1,12
20130301|2013-01-28 01:30,28,743.45,744.65,743.3,743.3,73
20130301|2013-01-28 02:00,28,743.65,744.7,741.55,741.9,168
20130301|2013-01-28 02:30,28,741.95,742.1,739.65,741.25,219
20130301|2013-01-28 03:00,28,741.2,743.45,741.15,742.5,188
20130301|2013-01-28 03:30,28,742.2,744.5,741.25,743.9,142
20130301|2013-01-28 04:00,28,743.3,743.55,742.65,742.85,43
20130301|2013-01-28 04:30,28,743.3,744,741.85,742.1,124
20130301|2013-01-28 05:00,28,742.6,743.05,741.8,741.8,80
20130301|2013-01-28 05:30,28,741.9,742.05,741.55,741.9,67
20130301|2013-01-28 06:00,28,742.2,743.55,741.55,743,106
20130301|2013-01-28 06:30,28,742.65,746.4,742.65,743.55,313
20130301|2013-01-28 07:00,28,744.4,745.6,743.6,744.3,70
20130301|2013-01-28 07:30,28,744.45,745.3,739.95,743.15,486
20130301|2013-01-28 08:00,28,743.55,746.5,742.5,743.45,395
20130301|2013-01-28 08:30,28,743.6,749.55,742.95,746.7,913
20130301|2013-01-28 09:00,28,746.7,749,745.9,748.05,517
20130301|2013-01-28 09:30,28,748.5,749,747.8,748.9,324
20130301|2013-01-28 10:00,28,748.9,748.95,746.85,747.65,306
20130301|2013-01-28 10:30,28,747.55,747.75,746.9,747,174
20130301|2013-01-28 11:00,28,747,747,740.8,743.5,550
20130301|2013-01-28 11:30,28,743.25,744,739.8,740.2,240
20130301|2013-01-28 12:00,28,740.35,740.75,736.5,739.45,541
20130301|2013-01-28 12:30,28,738.65,740.5,738,738.75,148
20130301|2013-01-28 13:00,28,738.45,739.6,738,739.6,43
20130301|2013-01-28 13:30,28,739.8,739.9,739,739.5,74
20130301|2013-01-28 14:00,28,739.35,739.45,738,738.25,114
20130301|2013-01-28 14:30,28,738.2,739.5,738,738.55,56
20130301|2013-01-28 15:00,28,738.75,739.5,738.75,739.2,13
20130301|2013-01-28 15:30,28,738.85,739.05,738.35,738.35,9
20130301|2013-01-28 16:00,28,738,738,738,738,1
20130301|2013-01-28 17:00,29,736.7,736.75,734.4,736.75,87
20130301|2013-01-28 17:30,29,736.6,737.75,736,737.75,14
20130301|2013-01-28 18:00,29,737.75,741.3,737.75,740.2,18
20130301|2013-01-28 18:30,29,740.05,741.05,740.05,740.95,13
20130301|2013-01-28 19:00,29,740.85,740.85,739.2,740.65,39
20130301|2013-01-28 19:30,29,740,740.2,739.6,739.8,20
20130301|2013-01-28 20:00,29,739.8,741.95,739.8,741.3,19
20130301|2013-01-28 20:30,29,741.2,742.9,740.3,742.55,19
20130301|2013-01-28 21:00,29,742.3,742.3,742.3,742.3,1
20130301|2013-01-28 21:30,29,742.3,742.65,742.05,742.6,9
20130301|2013-01-28 22:00,29,742.45,743.5,742.45,743.5,38
20130301|2013-01-28 22:30,29,743.75,743.85,742.65,743.15,23
20130301|2013-01-28 23:00,29,743.15,743.15,742.2,742.7,87
20130301|2013-01-28 23:30,29,743.45,743.75,742.65,743.05,28
20130301|2013-01-29 00:00,29,742.85,742.85,742.6,742.85,64
20130301|2013-01-29 00:30,29,743.5,745,743.5,745,31
20130301|2013-01-29 01:00,29,745,745,744.65,744.95,15
20130301|2013-01-29 01:30,29,745,745.8,744.7,745.5,63
20130301|2013-01-29 02:00,29,745.75,746.35,744.85,744.85,63
20130301|2013-01-29 02:30,29,744.65,744.65,743,744,47
20130301|2013-01-29 03:00,29,744,745.4,743.2,743.9,42
20130301|2013-01-29 03:30,29,743.3,744.1,740.6,740.75,169
20130301|2013-01-29 04:00,29,740.4,740.8,738.6,738.6,84
20130301|2013-01-29 04:30,29,738.55,739.1,738,738.65,35
20130301|2013-01-29 05:00,29,738.4,739.15,737.75,739.15,52
20130301|2013-01-29 05:30,29,738.8,738.8,737.3,738.6,92
20130301|2013-01-29 06:00,29,738.6,739.6,737.9,739.6,87
20130301|2013-01-29 06:30,29,739.75,740.05,738.75,739.9,47
20130301|2013-01-29 07:00,29,739.55,740.05,738.75,738.75,113
20130301|2013-01-29 07:30,29,738.85,740.4,738.35,739.55,332
20130301|2013-01-29 08:00,29,739.85,740.25,738.5,739.25,157
20130301|2013-01-29 08:30,29,739.35,748.4,739.35,747.7,720
20130301|2013-01-29 09:00,29,747.9,748.9,746.05,746.1,607
20130301|2013-01-29 09:30,29,746.8,750.9,746.35,749,546
20130301|2013-01-29 10:00,29,749.6,750.25,747.15,748.5,260
20130301|2013-01-29 10:30,29,748.2,749,746.5,748.9,178
20130301|2013-01-29 11:00,29,749.05,749.05,747.35,748.95,106
20130301|2013-01-29 11:30,29,749.5,750.35,748.75,748.85,258
20130301|2013-01-29 12:00,29,749.05,749.2,747.7,748.55,109
20130301|2013-01-29 12:30,29,748.6,749.6,748.35,748.95,21
20130301|2013-01-29 13:00,29,749.2,750.5,749.2,750.05,27
20130301|2013-01-29 13:30,29,750,750.7,749.75,749.95,64
20130301|2013-01-29 14:00,29,750.35,751.35,750.1,750.3,35
20130301|2013-01-29 14:30,29,750,750.85,749.6,750.05,41
20130301|2013-01-29 15:00,29,750.4,750.85,750.05,750.85,4
20130301|2013-01-29 15:30,29,750.4,751.1,750,750,6
20130301|2013-01-29 17:00,30,750,750,749.25,749.25,2
20130301|2013-01-29 17:30,30,749.1,751.45,749.1,751.45,18
20130301|2013-01-29 18:00,30,751.5,752.6,751.5,751.55,56
20130301|2013-01-29 18:30,30,752,752,750.75,751,35
20130301|2013-01-29 19:00,30,751,751.5,750.95,751.2,14
20130301|2013-01-29 19:30,30,751.3,751.5,751.3,751.5,2
20130301|2013-01-29 20:00,30,751.95,752.6,751.95,752.55,12
20130301|2013-01-29 20:30,30,752.55,752.9,752,752.1,32
20130301|2013-01-29 21:00,30,752.1,752.9,752,752.9,23
20130301|2013-01-29 21:30,30,752.9,752.9,752.8,752.9,17
20130301|2013-01-29 22:00,30,752.8,752.9,751.9,751.9,23
20130301|2013-01-29 22:30,30,752.1,752.9,751.75,752.65,16
20130301|2013-01-29 23:00,30,752.6,752.8,752.4,752.8,10
20130301|2013-01-29 23:30,30,752.7,752.7,752.7,752.7,1
20130301|2013-01-30 00:00,30,752.7,752.9,752.3,752.45,17
20130301|2013-01-30 00:30,30,752.05,752.9,752.05,752.9,22
20130301|2013-01-30 01:00,30,752.5,752.95,752.5,752.9,43
20130301|2013-01-30 01:30,30,752.5,758.95,752.35,758,632
20130301|2013-01-30 02:00,30,758,758.25,755.8,757.65,306
20130301|2013-01-30 02:30,30,757.45,757.45,755.3,755.5,140
20130301|2013-01-30 03:00,30,755.45,755.95,754.65,755.55,101
20130301|2013-01-30 03:30,30,755.8,755.8,754.25,755.8,75
20130301|2013-01-30 04:00,30,755.65,756.65,755.2,756.05,59
20130301|2013-01-30 04:30,30,756.2,756.8,755.6,756.5,33
20130301|2013-01-30 05:00,30,757.05,758.95,755.75,758.85,73
20130301|2013-01-30 05:30,30,758.05,758.35,755.75,756.35,85
20130301|2013-01-30 06:00,30,756.3,757.2,756,756.5,92
20130301|2013-01-30 06:30,30,756.05,756.9,755.75,756.2,107
20130301|2013-01-30 07:00,30,756,756.7,753.9,755.7,332
20130301|2013-01-30 07:30,30,756.4,760.5,755.5,756.95,620
20130301|2013-01-30 08:00,30,756.5,758.6,753.9,756.15,359
20130301|2013-01-30 08:30,30,756.25,756.4,744.9,748.5,864
20130301|2013-01-30 09:00,30,748.7,751.1,747.55,750.35,404
20130301|2013-01-30 09:30,30,750.5,752.35,750.5,752.15,380
20130301|2013-01-30 10:00,30,752.05,752.05,748,749.95,417
20130301|2013-01-30 10:30,30,750.25,752,748.9,750.25,149
20130301|2013-01-30 11:00,30,750.45,751.6,750.05,751.5,69
20130301|2013-01-30 11:30,30,751.45,751.75,750.95,751.4,248
20130301|2013-01-30 12:00,30,751.5,753.7,751.2,753.7,150
20130301|2013-01-30 12:30,30,753.7,754.5,752.4,753.1,101
20130301|2013-01-30 13:00,30,753.2,755,751.8,754.65,105
20130301|2013-01-30 13:30,30,754.75,754.85,748.7,749.8,175
20130301|2013-01-30 14:00,30,750.25,750.25,748.4,748.4,37
20130301|2013-01-30 14:30,30,748.45,749.5,747.75,749.3,177
20130301|2013-01-30 15:00,30,749.2,749.4,748.35,748.35,52
20130301|2013-01-30 15:30,30,748.65,749.95,748.15,748.15,6
20130301|2013-01-30 17:00,31,752.35,752.35,748.3,748.55,11
20130301|2013-01-30 17:30,31,749.35,749.35,749.35,749.35,1
20130301|2013-01-30 18:00,31,749.85,749.95,748,748.85,15
20130301|2013-01-30 18:30,31,749.5,749.8,747.3,747.3,27
20130301|2013-01-30 19:00,31,747.55,748.05,747.3,747.3,21
20130301|2013-01-30 19:30,31,747.25,747.25,746.35,746.45,39
20130301|2013-01-30 20:00,31,746.75,746.9,746,746,33
20130301|2013-01-30 20:30,31,746.6,748.3,746.6,748.3,17
20130301|2013-01-30 21:00,31,747.6,747.95,746.65,747.95,30
20130301|2013-01-30 21:30,31,748.05,748.55,747.5,748.2,22
20130301|2013-01-30 22:00,31,748.3,748.35,748.1,748.1,8
20130301|2013-01-30 22:30,31,747.65,747.9,747.55,747.9,8
20130301|2013-01-30 23:00,31,747.45,747.55,747.3,747.3,9
20130301|2013-01-30 23:30,31,747.55,748.65,747.5,748.65,32
20130301|2013-01-31 00:00,31,748.65,748.65,748.1,748.65,31
20130301|2013-01-31 00:30,31,748.1,748.45,747.95,748.4,18
20130301|2013-01-31 01:00,31,748.55,748.55,746.75,747.7,31
20130301|2013-01-31 01:30,31,747.55,749.15,746.95,747,61
20130301|2013-01-31 02:00,31,747.5,747.5,746,746.85,101
20130301|2013-01-31 02:30,31,746.85,747.25,742,742.45,297
20130301|2013-01-31 03:00,31,742.35,743.4,741.55,743.4,91
20130301|2013-01-31 03:30,31,743.55,743.85,739,739.75,264
20130301|2013-01-31 04:00,31,740,742.6,737.7,737.75,367
20130301|2013-01-31 04:30,31,737.5,739.35,736.25,736.45,230
20130301|2013-01-31 05:00,31,736.25,738.25,736.2,738,121
20130301|2013-01-31 05:30,31,738.15,739.35,736.95,737.85,172
20130301|2013-01-31 06:00,31,737.5,739.45,736.95,738.2,154
20130301|2013-01-31 06:30,31,738.15,739.85,736,739.1,163
20130301|2013-01-31 07:00,31,739.35,739.35,736.25,737.5,144
20130301|2013-01-31 07:30,31,736.9,739.4,735.45,737,421
20130301|2013-01-31 08:00,31,737.1,740.2,736.85,740.1,605
20130301|2013-01-31 08:30,31,739.8,742.1,738.4,739.8,324
20130301|2013-01-31 09:00,31,739.85,747.55,739.85,745.3,380
20130301|2013-01-31 09:30,31,745.2,751.85,743.45,745.85,678
20130301|2013-01-31 10:00,31,745.85,747.75,744.55,747.6,152
20130301|2013-01-31 10:30,31,747.6,748.35,741.6,742.5,265
20130301|2013-01-31 11:00,31,742.1,744,739.95,744,205
20130301|2013-01-31 11:30,31,743.55,747,743.55,745.15,182
20130301|2013-01-31 12:00,31,745.4,745.85,741.45,743.8,612
20130301|2013-01-31 12:30,31,743.7,744.4,742.85,742.9,107
20130301|2013-01-31 13:00,31,742.75,743.4,742.7,742.85,50
20130301|2013-01-31 13:30,31,742.85,743.3,741.75,742.7,39
20130301|2013-01-31 14:00,31,742.45,742.75,742.45,742.45,3
20130301|2013-01-31 14:30,31,742.8,743.5,742.8,743.2,16
20130301|2013-01-31 15:00,31,743,743,743,743,2
20130301|2013-01-31 15:30,31,743.3,744,742.7,742.7,24
20130301|2013-01-31 16:00,31,742.5,742.5,742.5,742.5,1
20130301|2013-01-31 17:00,1,743.75,744.45,741.3,743.4,46
20130301|2013-01-31 17:30,1,743.55,744,743.1,744,9
20130301|2013-01-31 18:00,1,743.65,744,743.65,743.75,7
20130301|2013-01-31 18:30,1,743.45,744.3,743.45,744.3,14
20130301|2013-01-31 19:00,1,743.1,743.25,742.6,743.25,13
20130301|2013-01-31 19:30,1,743,743,740.7,741.15,54
20130301|2013-01-31 20:00,1,741.7,741.7,740.4,741.5,45
20130301|2013-01-31 20:30,1,741.4,741.4,740.7,741,12
20130301|2013-01-31 21:00,1,740.95,741.55,740.95,741.55,21
20130301|2013-01-31 21:30,1,741.75,741.75,740.8,740.8,12
20130301|2013-01-31 22:00,1,740.95,741.5,740.45,740.45,26
20130301|2013-01-31 22:30,1,740.5,741.15,739.95,740.1,15
20130301|2013-01-31 23:00,1,739.6,742.75,739.6,742.75,49
20130301|2013-01-31 23:30,1,742.95,743,742.45,742.45,19
20130301|2013-02-01 00:00,1,742.45,742.45,741.75,742.45,13
20130301|2013-02-01 00:30,1,742.3,742.3,741.25,741.25,10
20130301|2013-02-01 01:00,1,741.8,744,740.95,744,77
20130301|2013-02-01 01:30,1,743.8,744.15,742.8,744.15,37
20130301|2013-02-01 02:00,1,744.3,744.85,743.6,744.3,175
20130301|2013-02-01 02:30,1,744.3,744.65,744,744.45,47
20130301|2013-02-01 03:00,1,744.85,746.7,744.8,746.4,298
20130301|2013-02-01 03:30,1,746.3,747.1,745.5,746.75,93
20130301|2013-02-01 04:00,1,746.6,748.6,746.6,747.95,126
20130301|2013-02-01 04:30,1,747.85,749,747.6,747.8,85
20130301|2013-02-01 05:00,1,747.55,748.3,746,746.25,149
20130301|2013-02-01 05:30,1,746.5,746.85,745.95,746.05,68
20130301|2013-02-01 06:00,1,746.65,746.95,746.45,746.6,31
20130301|2013-02-01 06:30,1,747.2,747.7,745.95,746.35,52
20130301|2013-02-01 07:00,1,746.2,747.15,745.95,745.95,147
20130301|2013-02-01 07:30,1,746.4,748.85,743.9,746.65,452
20130301|2013-02-01 08:00,1,746.5,749.5,745.25,749.45,267
20130301|2013-02-01 08:30,1,749.1,751,748.95,749.8,340
20130301|2013-02-01 09:00,1,749.8,756.5,748,755.85,845
20130301|2013-02-01 09:30,1,755.8,756.8,754.15,755.1,214
20130301|2013-02-01 10:00,1,754.6,756.9,754.3,756.4,120
20130301|2013-02-01 10:30,1,756.7,758.5,756.1,758.45,169
20130301|2013-02-01 11:00,1,758.4,758.5,756.05,757.05,125
20130301|2013-02-01 11:30,1,757.2,757.25,755.5,756.4,195
20130301|2013-02-01 12:00,1,756.4,756.4,754.7,755.5,71
20130301|2013-02-01 12:30,1,755.5,757.7,755.5,757.1,44
20130301|2013-02-01 13:00,1,757.1,757.55,756.05,756.05,25
20130301|2013-02-01 13:30,1,756.9,757.3,756.05,756.2,13
20130301|2013-02-01 14:00,1,755.9,755.9,755.9,755.9,1
20130301|2013-02-01 14:30,1,756.3,756.3,755.75,756.2,27
20130301|2013-02-01 15:00,1,756,756.3,755,755.5,19
20130301|2013-02-01 15:30,1,755.25,756.55,755.25,756.55,3
20130301|2013-02-01 16:00,1,756.55,756.55,756.55,756.55,1
20130301|2013-02-03 17:00,4,756.9,758,756.8,756.8,34
20130301|2013-02-03 17:30,4,756.75,756.8,756.75,756.8,2
20130301|2013-02-03 18:00,4,757.8,757.8,755.8,756.05,41
20130301|2013-02-03 18:30,4,756,757.8,756,757.8,32
20130301|2013-02-03 19:00,4,757.2,758,757.2,757.6,13
20130301|2013-02-03 19:30,4,757.5,758.9,757,758.6,99
20130301|2013-02-03 20:00,4,758.6,761.3,758.25,760.9,163
20130301|2013-02-03 20:30,4,761.1,761.1,760.6,760.6,15
20130301|2013-02-03 21:00,4,760.7,760.7,760.05,760.05,7
20130301|2013-02-03 21:30,4,760.2,760.25,760.2,760.25,2
20130301|2013-02-03 22:00,4,760.3,761.2,760.2,761,13
20130301|2013-02-03 22:30,4,761,761.75,761,761.75,12
20130301|2013-02-03 23:00,4,761.4,761.9,761.25,761.75,19
20130301|2013-02-03 23:30,4,761.1,761.8,761.05,761.1,16
20130301|2013-02-04 00:00,4,761.05,761.15,759.3,759.3,29
20130301|2013-02-04 00:30,4,759.5,759.8,758.25,758.25,34
20130301|2013-02-04 01:00,4,758.55,758.6,757.3,757.6,42
20130301|2013-02-04 01:30,4,757.95,757.95,756.9,757,29
20130301|2013-02-04 02:00,4,757,757.85,755.85,757.85,46
20130301|2013-02-04 02:30,4,757.1,757.1,753.55,755.75,121
20130301|2013-02-04 03:00,4,755.55,756,755,755.65,59
20130301|2013-02-04 03:30,4,756.05,756.45,755.9,756.2,12
20130301|2013-02-04 04:00,4,755.8,756,755.5,755.65,25
20130301|2013-02-04 04:30,4,756.05,758.5,756.05,758.5,73
20130301|2013-02-04 05:00,4,758.05,758.55,756.5,756.95,91
20130301|2013-02-04 05:30,4,757.3,757.3,756,756,79
20130301|2013-02-04 06:00,4,756.7,756.7,754.5,754.6,109
20130301|2013-02-04 06:30,4,754.6,755.2,753.8,754,100
20130301|2013-02-04 07:00,4,753.9,755.15,751.55,751.6,222
20130301|2013-02-04 07:30,4,752.1,754.1,748.85,748.85,419
20130301|2013-02-04 08:00,4,748.8,750.6,747.9,750.05,291
20130301|2013-02-04 08:30,4,750,754,749.1,751.3,368
20130301|2013-02-04 09:00,4,750.85,754,750.5,751.85,223
20130301|2013-02-04 09:30,4,751.55,753.5,751.2,753.05,91
20130301|2013-02-04 10:00,4,753.3,755.25,753,754.7,210
20130301|2013-02-04 10:30,4,754.9,759.4,754.7,758.2,197
20130301|2013-02-04 11:00,4,758.45,760.3,756.95,757.3,367
20130301|2013-02-04 11:30,4,757.3,758.4,756.2,758,146
20130301|2013-02-04 12:00,4,757.35,757.35,754.5,756.55,78
20130301|2013-02-04 12:30,4,756.6,758.3,756.5,758.1,54
20130301|2013-02-04 13:00,4,758,758,756.5,757.8,82
20130301|2013-02-04 13:30,4,758,758,757.4,757.7,40
20130301|2013-02-04 14:00,4,757.4,758,757.4,757.65,19
20130301|2013-02-04 14:30,4,757.9,758,757.4,757.95,36
20130301|2013-02-04 15:00,4,757.6,757.6,757.25,757.25,5
20130301|2013-02-04 15:30,4,757.95,757.95,757.95,757.95,1
20130301|2013-02-04 17:30,5,757.1,757.2,756.25,757.2,8
20130301|2013-02-04 18:00,5,756.1,756.1,756.1,756.1,1
20130301|2013-02-04 18:30,5,756.7,756.7,752.1,752.95,55
20130301|2013-02-04 19:00,5,753.45,753.8,753.15,753.15,10
20130301|2013-02-04 19:30,5,753.4,753.45,752.95,753.45,13
20130301|2013-02-04 20:00,5,753.45,753.45,753,753.35,6
20130301|2013-02-04 20:30,5,753,753,750.4,751,41
20130301|2013-02-04 21:00,5,751.1,751.55,749.65,750,56
20130301|2013-02-04 21:30,5,749.85,749.85,746.5,747.25,128
20130301|2013-02-04 22:00,5,746.6,747.35,745.5,746.3,215
20130301|2013-02-04 22:30,5,746.7,748.15,746.65,748.15,54
20130301|2013-02-04 23:00,5,748.2,749,748.15,749,27
20130301|2013-02-04 23:30,5,748.95,749.5,748.5,749.45,73
20130301|2013-02-05 00:00,5,749.2,751.25,749.2,751,196
20130301|2013-02-05 00:30,5,751.05,752.1,750.4,751.05,27
20130301|2013-02-05 01:00,5,751.1,752.15,749.6,749.65,41
20130301|2013-02-05 01:30,5,750.15,752.2,749,752.2,68
20130301|2013-02-05 02:00,5,752.2,757.5,752.2,757.5,128
20130301|2013-02-05 02:30,5,756.9,756.9,754.35,755,98
20130301|2013-02-05 03:00,5,755,755.15,752.85,753.5,44
20130301|2013-02-05 03:30,5,754.25,756.15,753.8,755.35,76
20130301|2013-02-05 04:00,5,754,755.5,753.35,755.5,41
20130301|2013-02-05 04:30,5,755.05,757.5,755,756,48
20130301|2013-02-05 05:00,5,755.8,759.45,755.65,759.15,131
20130301|2013-02-05 05:30,5,759.45,760,758,759.2,89
20130301|2013-02-05 06:00,5,758.3,759.55,756.15,756.55,88
20130301|2013-02-05 06:30,5,756.65,758.15,751.55,753.1,154
20130301|2013-02-05 07:00,5,753.15,755.15,751.55,754.85,119
20130301|2013-02-05 07:30,5,755.2,757.3,752.75,757.3,188
20130301|2013-02-05 08:00,5,757.05,758.4,749.55,750.7,669
20130301|2013-02-05 08:30,5,750.6,751.55,749.5,750.9,264
20130301|2013-02-05 09:00,5,751.4,752.5,750.05,751.25,196
20130301|2013-02-05 09:30,5,751.25,752.1,749.2,750.65,156
20130301|2013-02-05 10:00,5,751.4,752.7,749.2,752.55,133
20130301|2013-02-05 10:30,5,752.55,757.45,751.05,757.1,451
20130301|2013-02-05 11:00,5,757.05,760.45,756.8,760.05,333
20130301|2013-02-05 11:30,5,760.05,769,760,765.6,1316
20130301|2013-02-05 12:00,5,765.85,767.75,764.9,766.9,416
20130301|2013-02-05 12:30,5,766.95,767.15,765.55,766.7,257
20130301|2013-02-05 13:00,5,766.5,767,765.5,765.85,86
20130301|2013-02-05 13:30,5,765.85,766.65,764.3,766.5,204
20130301|2013-02-05 14:00,5,766.5,767,766.1,766.25,47
20130301|2013-02-05 14:30,5,766.3,767.05,765.6,766.95,19
20130301|2013-02-05 15:00,5,765.95,765.95,765.45,765.9,3
20130301|2013-02-05 15:30,5,766.25,766.5,765.75,766,11
20130301|2013-02-05 16:00,5,765.7,765.75,765.65,765.65,3
20130301|2013-02-05 17:00,6,766,766,762.15,764.2,18
20130301|2013-02-05 17:30,6,764.15,765.25,764.1,765.25,17
20130301|2013-02-05 18:00,6,765.25,765.9,765.2,765.5,10
20130301|2013-02-05 18:30,6,765.85,767,765.85,766.35,60
20130301|2013-02-05 19:00,6,766.5,766.95,766,766.5,32
20130301|2013-02-05 19:30,6,767,767,766.65,766.95,34
20130301|2013-02-05 20:00,6,766.9,767.9,766.9,767.9,21
20130301|2013-02-05 20:30,6,767.9,767.95,767.15,767.15,3
20130301|2013-02-05 21:00,6,767.95,767.95,767.1,767.3,17
20130301|2013-02-05 21:30,6,767.6,767.95,767.55,767.95,32
20130301|2013-02-05 22:00,6,767.9,767.95,767.9,767.9,11
20130301|2013-02-05 22:30,6,767.85,767.95,766.7,766.8,77
20130301|2013-02-05 23:00,6,766.8,767.1,766.35,766.65,43
20130301|2013-02-05 23:30,6,766.55,766.55,764.85,765,54
20130301|2013-02-06 00:00,6,764.95,765.7,763.85,764.8,72
20130301|2013-02-06 00:30,6,765.15,766.8,765.15,766.15,27
20130301|2013-02-06 01:00,6,765.85,766.6,763.8,763.8,45
20130301|2013-02-06 01:30,6,764.5,764.5,762.8,763.4,63
20130301|2013-02-06 02:00,6,763.6,764.05,762.35,763.7,62
20130301|2013-02-06 02:30,6,764.15,766.1,763.6,765.45,112
20130301|2013-02-06 03:00,6,765.25,766.5,763.25,764.2,136
20130301|2013-02-06 03:30,6,764.1,769.4,764.1,768.95,392
20130301|2013-02-06 04:00,6,768.65,770,768.4,769.55,294
20130301|2013-02-06 04:30,6,769.65,771.35,767.1,767.5,195
20130301|2013-02-06 05:00,6,767.95,769.05,767.1,767.95,50
20130301|2013-02-06 05:30,6,767.95,769,767.45,767.65,57
20130301|2013-02-06 06:00,6,768,768.9,767,767.55,108
20130301|2013-02-06 06:30,6,767.1,771.75,767.05,770.7,160
20130301|2013-02-06 07:00,6,770.75,772.9,768.95,769.3,428
20130301|2013-02-06 07:30,6,769.85,769.85,757.1,760.8,726
20130301|2013-02-06 08:00,6,761.25,765.45,761.25,763.25,236
20130301|2013-02-06 08:30,6,763.15,768.2,763.15,765,368
20130301|2013-02-06 09:00,6,765,767,764.85,766.6,66
20130301|2013-02-06 09:30,6,766.7,768.35,765.6,766.55,226
20130301|2013-02-06 10:00,6,766.25,766.75,765.5,766.25,113
20130301|2013-02-06 10:30,6,766.2,766.75,765.4,766.1,84
20130301|2013-02-06 11:00,6,766,766,763.7,764.45,62
20130301|2013-02-06 11:30,6,764.75,765.75,764.2,764.5,104
20130301|2013-02-06 12:00,6,764.85,764.85,761.2,762.1,112
20130301|2013-02-06 12:30,6,762.35,762.9,761,762.3,81
20130301|2013-02-06 13:00,6,761.7,761.9,760.7,761.35,29
20130301|2013-02-06 13:30,6,761.4,762.6,761.4,762.35,24
20130301|2013-02-06 14:00,6,761.9,763,761.8,762.1,53
20130301|2013-02-06 14:30,6,762.1,763.5,762,763.5,54
20130301|2013-02-06 15:00,6,762.8,763.15,762.3,762.3,6
20130301|2013-02-06 15:30,6,763.1,763.75,763.1,763.75,11
20130301|2013-02-06 16:00,6,763.35,763.35,763.25,763.25,2
20130301|2013-02-06 17:00,7,762.9,762.9,762.9,762.9,1
20130301|2013-02-06 17:30,7,763.55,764,763.55,764,4
20130301|2013-02-06 18:00,7,764.75,765.75,764.15,765.75,19
20130301|2013-02-06 18:30,7,765.2,765.6,764.25,765.6,29
20130301|2013-02-06 19:00,7,765.8,766.45,765.8,766.45,14
20130301|2013-02-06 19:30,7,766,766,765.7,765.9,5
20130301|2013-02-06 20:00,7,765.7,765.7,765.7,765.7,2
20130301|2013-02-06 20:30,7,765.7,766,765.1,765.9,11
20130301|2013-02-06 21:00,7,765.1,765.2,764.5,764.75,16
20130301|2013-02-06 21:30,7,764,764.05,764,764.05,3
20130301|2013-02-06 22:00,7,764,764,763.3,764,20
20130301|2013-02-06 22:30,7,763.9,763.9,763.9,763.9,1
20130301|2013-02-06 23:00,7,763.5,763.5,762.8,762.8,12
20130301|2013-02-06 23:30,7,762.9,764.8,762.9,764.8,13
20130301|2013-02-07 00:00,7,764.5,764.5,764.25,764.25,5
20130301|2013-02-07 00:30,7,764.7,765.2,763,763,9
20130301|2013-02-07 01:00,7,762.95,763.9,762.75,762.75,7
20130301|2013-02-07 01:30,7,763.9,764.8,763.6,763.6,26
20130301|2013-02-07 02:00,7,763.95,765.15,763.55,764.9,45
20130301|2013-02-07 02:30,7,765.2,766.2,764.05,764.05,47
20130301|2013-02-07 03:00,7,764,764.8,762.3,763.3,24
20130301|2013-02-07 03:30,7,763.6,764.15,759.55,762,161
20130301|2013-02-07 04:00,7,761.95,764,761.95,763.35,134
20130301|2013-02-07 04:30,7,763.85,765.5,763.85,764.4,46
20130301|2013-02-07 05:00,7,764.95,766.15,764.35,764.95,75
20130301|2013-02-07 05:30,7,764.3,764.85,763.8,764.85,15
20130301|2013-02-07 06:00,7,764.6,765.25,764,765,21
20130301|2013-02-07 06:30,7,765.25,765.25,764.6,765,62
20130301|2013-02-07 07:00,7,765.65,765.95,763.8,765.95,204
20130301|2013-02-07 07:30,7,765.9,768.35,764.35,765.35,255
20130301|2013-02-07 08:00,7,764.9,765.35,759.6,762.2,537
20130301|2013-02-07 08:30,7,761.7,764.3,761,763.9,316
20130301|2013-02-07 09:00,7,763.25,765.5,760.45,764.1,334
20130301|2013-02-07 09:30,7,765.1,767.45,763.4,763.4,301
20130301|2013-02-07 10:00,7,763.45,763.45,761.3,762,212
20130301|2013-02-07 10:30,7,761.65,762.25,756.3,757.7,618
20130301|2013-02-07 11:00,7,756.55,759,755.7,755.85,509
20130301|2013-02-07 11:30,7,755.8,755.8,749.5,751.2,1099
20130301|2013-02-07 12:00,7,751.65,752.7,750.1,752.7,200
20130301|2013-02-07 12:30,7,752.4,754.5,751.1,751.15,137
20130301|2013-02-07 13:00,7,751.8,753.75,751.8,752.8,22
20130301|2013-02-07 13:30,7,753,753.4,751.2,751.45,40
20130301|2013-02-07 14:00,7,751.25,751.95,751.1,751.3,34
20130301|2013-02-07 14:30,7,751.3,752.05,750.6,752.05,10
20130301|2013-02-07 15:00,7,751.5,751.7,750.2,750.2,14
20130301|2013-02-07 15:30,7,751.2,751.2,750.1,750.35,12
20130301|2013-02-07 16:00,7,750.35,750.35,750.35,750.35,2
20130301|2013-02-07 17:00,8,751.15,751.7,750.45,751.7,31
20130301|2013-02-07 17:30,8,750.3,751.3,747.2,749.75,73
20130301|2013-02-07 18:00,8,749.75,751.4,745,746.2,178
20130301|2013-02-07 18:30,8,746.5,746.9,740.25,742,227
20130301|2013-02-07 19:00,8,741.25,743,740.6,743,60
20130301|2013-02-07 19:30,8,742.85,744.7,742.85,744,39
20130301|2013-02-07 20:00,8,743.45,745.45,743.45,744.8,41
20130301|2013-02-07 20:30,8,744.85,745.85,744.05,745.85,9
20130301|2013-02-07 21:00,8,745.45,745.45,745.45,745.45,1
20130301|2013-02-07 21:30,8,745.25,745.95,744.75,745.45,19
20130301|2013-02-07 22:00,8,745.85,746.05,745.3,745.35,15
20130301|2013-02-07 22:30,8,745.65,745.65,745.65,745.65,1
20130301|2013-02-07 23:00,8,745.15,745.2,745.1,745.1,6
20130301|2013-02-07 23:30,8,745.1,745.45,745.1,745.45,10
20130301|2013-02-08 00:00,8,745.6,746.2,744.85,746.2,14
20130301|2013-02-08 00:30,8,745.4,746,745.4,746,16
20130301|2013-02-08 01:00,8,746,746.9,742.95,743,68
20130301|2013-02-08 01:30,8,742.95,745.3,741.75,744,84
20130301|2013-02-08 02:00,8,744.5,747.75,744,744.55,118
20130301|2013-02-08 02:30,8,745.25,746.8,744.15,746.75,89
20130301|2013-02-08 03:00,8,747.4,748.45,747,748.3,58
20130301|2013-02-08 03:30,8,747.85,749,746.1,746.1,193
20130301|2013-02-08 04:00,8,746.35,746.5,744.5,745.3,92
20130301|2013-02-08 04:30,8,745.05,745.6,744.8,745.05,48
20130301|2013-02-08 05:00,8,744.95,746.6,744.55,746,84
20130301|2013-02-08 05:30,8,745.8,746.65,745.75,746.05,23
20130301|2013-02-08 06:00,8,746,746.4,745.95,746.2,52
20130301|2013-02-08 06:30,8,746.1,746.1,744.15,744.4,94
20130301|2013-02-08 07:00,8,744.4,748.2,744.15,745.1,249
20130301|2013-02-08 07:30,8,745.3,747.45,745,746,330
20130301|2013-02-08 08:00,8,745.75,747.25,745.5,746.4,384
20130301|2013-02-08 08:30,8,747.1,748,745.3,747.3,216
20130301|2013-02-08 09:00,8,747.65,758.45,747.25,754.35,729
20130301|2013-02-08 09:30,8,754.3,754.3,750.15,750.35,197
20130301|2013-02-08 10:00,8,750.75,751.6,750.15,750.7,119
20130301|2013-02-08 10:30,8,750.8,753.35,750.8,753.35,68
20130301|2013-02-08 11:00,8,752.4,752.6,750.4,752.1,73
20130301|2013-02-08 11:30,8,751.35,752.2,749.8,751.3,268
20130301|2013-02-08 12:00,8,751.3,752.15,750.55,751.35,56
20130301|2013-02-08 12:30,8,751.2,752.9,751.2,752.1,30
20130301|2013-02-08 13:00,8,752.15,753.65,751.9,753.65,29
20130301|2013-02-08 13:30,8,753,753,752.8,752.8,12
20130301|2013-02-08 14:00,8,753.55,754.25,753.25,753.25,7
20130301|2013-02-08 14:30,8,753.15,754,752.8,754,5
20130301|2013-02-08 15:00,8,753.8,754.7,753.8,754.6,10
20130301|2013-02-08 16:00,8,753.3,753.3,753.3,753.3,1
20130301|2013-02-10 17:00,11,751.95,754.75,751.95,754.45,12
20130301|2013-02-10 17:30,11,754.5,754.5,754.45,754.5,11
20130301|2013-02-10 18:00,11,753.1,753.45,753.1,753.45,2
20130301|2013-02-10 18:30,11,753.7,753.7,753.65,753.65,2
20130301|2013-02-10 19:30,11,753.05,753.05,752.15,752.15,5
20130301|2013-02-10 20:30,11,752.65,752.65,752.65,752.65,2
20130301|2013-02-10 21:00,11,752.3,752.5,752.3,752.5,7
20130301|2013-02-10 22:00,11,752.2,752.35,751.15,751.8,22
20130301|2013-02-10 23:30,11,751.85,751.85,751.85,751.85,1
20130301|2013-02-11 00:00,11,752.5,753,752.45,752.45,6
20130301|2013-02-11 00:30,11,752.6,752.6,752.6,752.6,1
20130301|2013-02-11 01:00,11,751.9,752,751.85,751.85,3
20130301|2013-02-11 01:30,11,751.7,751.7,751.7,751.7,1
20130301|2013-02-11 02:00,11,751.85,755.65,751.85,755.15,65
20130301|2013-02-11 02:30,11,755,756.35,755,756,49
20130301|2013-02-11 03:00,11,755.9,756.1,750.7,751.45,52
20130301|2013-02-11 03:30,11,751.35,754.35,751.35,752.7,39
20130301|2013-02-11 04:00,11,752.65,752.7,752.05,752.45,49
20130301|2013-02-11 04:30,11,752.5,752.5,749.9,751.05,87
20130301|2013-02-11 05:00,11,751.65,754.05,750.2,752.4,90
20130301|2013-02-11 05:30,11,751.95,752.15,749.7,750.15,42
20130301|2013-02-11 06:00,11,750.15,750.5,748.7,750.05,80
20130301|2013-02-11 06:30,11,749.9,749.9,749.5,749.85,36
20130301|2013-02-11 07:00,11,749.85,749.85,744,746.45,323
20130301|2013-02-11 07:30,11,747.9,749.95,745.5,749.85,361
20130301|2013-02-11 08:00,11,749.1,751.1,748.05,750.3,221
20130301|2013-02-11 08:30,11,750.3,752,745.45,751.5,338
20130301|2013-02-11 09:00,11,752,756,750.95,753.4,357
20130301|2013-02-11 09:30,11,753.35,757.55,751.45,753.6,228
20130301|2013-02-11 10:00,11,754.2,761.85,754.2,756.75,505
20130301|2013-02-11 10:30,11,756.95,758.65,754.5,754.6,203
20130301|2013-02-11 11:00,11,755.15,756.55,753.8,755.8,69
20130301|2013-02-11 11:30,11,756.3,759.35,755.3,758.4,179
20130301|2013-02-11 12:00,11,758,759.4,757.6,757.6,100
20130301|2013-02-11 12:30,11,757.3,759.2,757.3,759,111
20130301|2013-02-11 13:00,11,758.7,760.15,758.35,760.15,107
20130301|2013-02-11 13:30,11,760.35,760.65,758.25,759.4,35
20130301|2013-02-11 14:00,11,759.4,760.5,759,759.1,34
20130301|2013-02-11 14:30,11,759,759.6,757.95,757.95,51
20130301|2013-02-11 15:00,11,758.25,759.1,757.85,759.1,37
20130301|2013-02-11 15:30,11,759.1,759.1,758.05,758.05,6
20130301|2013-02-11 16:00,11,759,759,757.7,757.7,4
20130301|2013-02-11 17:00,12,757.3,757.3,756.4,756.4,9
20130301|2013-02-11 17:30,12,757.95,758,757.95,758,5
20130301|2013-02-11 18:00,12,759.9,759.9,756,756.5,26
20130301|2013-02-11 18:30,12,758,758.1,757,757,17
20130301|2013-02-11 19:00,12,756.45,756.75,756.45,756.5,10
20130301|2013-02-11 20:30,12,757,757.5,756.55,757.5,10
20130301|2013-02-11 21:00,12,757.1,757.6,757.1,757.6,5
20130301|2013-02-11 21:30,12,756.85,758.45,756.85,757,20
20130301|2013-02-11 22:00,12,757.65,758.4,757.65,758.4,15
20130301|2013-02-11 22:30,12,758.35,758.35,757.8,757.8,11
20130301|2013-02-11 23:00,12,757.85,758.35,756.7,757.05,15
20130301|2013-02-11 23:30,12,756.85,757.25,756.85,757.2,8
20130301|2013-02-12 00:00,12,757.05,757.25,757,757.25,6
20130301|2013-02-12 00:30,12,758.05,759.5,758.05,759.5,24
20130301|2013-02-12 01:00,12,759.75,760.45,759.35,759.35,86
20130301|2013-02-12 01:30,12,759.1,759.1,757.3,757.35,32
20130301|2013-02-12 02:00,12,758,758,755.3,755.7,91
20130301|2013-02-12 02:30,12,756.55,757.4,754.45,755.75,55
20130301|2013-02-12 03:00,12,755.75,756.4,754.75,755.35,102
20130301|2013-02-12 03:30,12,755.25,755.7,754.1,754.2,84
20130301|2013-02-12 04:00,12,754.2,754.5,752.5,754.1,82
20130301|2013-02-12 04:30,12,754.05,758.25,753.55,757.6,71
20130301|2013-02-12 05:00,12,757.5,762.15,757.5,759.55,168
20130301|2013-02-12 05:30,12,759.05,763.3,758.9,761.85,192
20130301|2013-02-12 06:00,12,762.35,766.8,762.35,765.6,354
20130301|2013-02-12 06:30,12,765.95,767.35,765.3,766,161
20130301|2013-02-12 07:00,12,765.95,766.8,765.3,765.3,141
20130301|2013-02-12 07:30,12,765.35,766.65,763.8,766.65,243
20130301|2013-02-12 08:00,12,766.9,769.95,764.35,768.5,448
20130301|2013-02-12 08:30,12,768.5,774.9,767.05,772.85,920
20130301|2013-02-12 09:00,12,773.45,774.25,770.8,771.4,532
20130301|2013-02-12 09:30,12,770.85,771.95,769.5,771.55,294
20130301|2013-02-12 10:00,12,771.55,773.6,771,772.7,255
20130301|2013-02-12 10:30,12,772.55,773.55,770.5,770.5,168
20130301|2013-02-12 11:00,12,770.6,773.25,770.6,770.9,131
20130301|2013-02-12 11:30,12,771.25,772.3,770.6,771.85,198
20130301|2013-02-12 12:00,12,771.3,773,771.05,771.75,139
20130301|2013-02-12 12:30,12,771.75,772.75,771,772.75,44
20130301|2013-02-12 13:00,12,771.8,771.8,771,771.15,19
20130301|2013-02-12 13:30,12,771.6,771.95,770.6,771,38
20130301|2013-02-12 14:00,12,771.65,771.75,771.2,771.75,8
20130301|2013-02-12 14:30,12,771.75,772.5,771.55,772.5,29
20130301|2013-02-12 15:00,12,772.1,772.1,771.95,771.95,13
20130301|2013-02-12 15:30,12,771.55,772.4,771.55,772.4,4
20130301|2013-02-12 16:00,12,771.65,771.65,771.65,771.65,1
20130301|2013-02-12 17:00,13,773,773,771.75,771.75,9
20130301|2013-02-12 17:30,13,772.65,773.85,772.65,773.85,43
20130301|2013-02-12 18:00,13,773.45,773.85,773,773.15,27
20130301|2013-02-12 18:30,13,773.6,774.3,773.05,774.3,63
20130301|2013-02-12 19:00,13,773.55,774.5,773.55,774.25,66
20130301|2013-02-12 19:30,13,774.35,774.55,774.35,774.4,15
20130301|2013-02-12 20:00,13,774.45,774.45,773.85,774.45,9
20130301|2013-02-12 20:30,13,774.45,774.9,773.85,774.9,40
20130301|2013-02-12 21:00,13,774.85,774.9,773.5,773.5,10
20130301|2013-02-12 21:30,13,773.2,773.85,773.15,773.4,31
20130301|2013-02-12 22:00,13,772.85,773.4,771.9,773.4,15
20130301|2013-02-12 22:30,13,772.7,772.8,772.65,772.8,3
20130301|2013-02-12 23:00,13,772.95,773,772.95,773,3
20130301|2013-02-12 23:30,13,772.7,772.7,771.4,772.2,31
20130301|2013-02-13 00:00,13,772.15,772.2,771.6,771.95,16
20130301|2013-02-13 00:30,13,771.6,771.95,770.9,770.9,59
20130301|2013-02-13 01:00,13,770.9,771.3,770.7,771.3,35
20130301|2013-02-13 01:30,13,771.4,772.5,771.4,772.2,13
20130301|2013-02-13 02:00,13,772.2,772.5,770.95,771.6,71
20130301|2013-02-13 02:30,13,772.15,774.3,772.15,773.5,156
20130301|2013-02-13 03:00,13,773.05,773.5,772,773.4,118
20130301|2013-02-13 03:30,13,773.05,774,772.55,773.6,102
20130301|2013-02-13 04:00,13,773.65,777,773.4,775.45,278
20130301|2013-02-13 04:30,13,775.35,777.6,774.6,775.5,209
20130301|2013-02-13 05:00,13,775.75,775.8,772.4,774.25,165
20130301|2013-02-13 05:30,13,774.25,775,774.05,774.3,20
20130301|2013-02-13 06:00,13,774.35,775.75,773.95,775.65,93
20130301|2013-02-13 06:30,13,775.75,775.75,770.05,771.85,245
20130301|2013-02-13 07:00,13,771.85,775.75,771.85,774,191
20130301|2013-02-13 07:30,13,774.55,775,771.15,771.9,125
20130301|2013-02-13 08:00,13,772.05,773.5,768.4,770.3,228
20130301|2013-02-13 08:30,13,770.65,770.95,767.5,768,285
20130301|2013-02-13 09:00,13,768.4,771.45,766,771.4,301
20130301|2013-02-13 09:30,13,771.5,772.15,770.3,771.25,118
20130301|2013-02-13 10:00,13,771.25,771.7,770.3,771.15,105
20130301|2013-02-13 10:30,13,771.2,771.2,768.45,769.25,140
20130301|2013-02-13 11:00,13,769.25,769.75,768.45,769.3,66
20130301|2013-02-13 11:30,13,769.45,772.5,769.45,772.15,101
20130301|2013-02-13 12:00,13,772.15,772.25,768.2,770.65,147
20130301|2013-02-13 12:30,13,770.5,770.95,769.65,770.8,44
20130301|2013-02-13 13:00,13,770.75,770.75,766.45,767.55,96
20130301|2013-02-13 13:30,13,767.65,767.65,766.45,766.8,31
20130301|2013-02-13 14:00,13,767.3,768,767.05,768,17
20130301|2013-02-13 14:30,13,767.6,769.25,767.1,769.25,38
20130301|2013-02-13 15:00,13,768.5,768.7,767,767,9
20130301|2013-02-13 15:30,13,767.95,767.95,767.45,767.45,6
20130301|2013-02-13 16:00,13,767.45,767.45,766.95,766.95,8
20130301|2013-02-13 17:00,14,767,767,763.8,763.8,22
20130301|2013-02-13 17:30,14,763.9,766.15,763.9,766.15,5
20130301|2013-02-13 18:00,14,766.35,767.05,765.45,767.05,16
20130301|2013-02-13 18:30,14,767.1,767.1,766.9,766.9,3
20130301|2013-02-13 19:00,14,767.15,768,767.15,768,6
20130301|2013-02-13 19:30,14,768.95,770,768.95,769.2,24
20130301|2013-02-13 20:00,14,769.3,769.95,769.3,769.85,9
20130301|2013-02-13 20:30,14,769.35,769.95,769.35,769.95,6
20130301|2013-02-13 21:00,14,769.2,769.2,767.75,768.25,13
20130301|2013-02-13 21:30,14,767.8,767.8,767.4,767.4,5
20130301|2013-02-13 22:00,14,768.4,768.45,768.35,768.45,5
20130301|2013-02-13 22:30,14,768.45,768.5,768.45,768.5,4
20130301|2013-02-13 23:00,14,770,770.05,769.45,769.45,3
20130301|2013-02-13 23:30,14,770.1,770.1,770.1,770.1,1
20130301|2013-02-14 00:00,14,769.2,769.2,769.15,769.15,2
20130301|2013-02-14 00:30,14,770,770,766.95,767.05,14
20130301|2013-02-14 01:00,14,767.9,767.9,766.55,767.65,11
20130301|2013-02-14 01:30,14,767.15,767.2,767.1,767.2,3
20130301|2013-02-14 02:00,14,767.35,771.85,767.05,769.15,92
20130301|2013-02-14 02:30,14,769.65,770.35,768.9,769.9,18
20130301|2013-02-14 03:00,14,769.7,771.6,768.4,769.8,68
20130301|2013-02-14 03:30,14,769.3,770,767,767.6,63
20130301|2013-02-14 04:00,14,767.5,768,766.1,766.1,82
20130301|2013-02-14 04:30,14,766.7,767.8,765.6,767.6,66
20130301|2013-02-14 05:00,14,767.2,768,765.55,767,68
20130301|2013-02-14 05:30,14,766.6,767.95,766.6,767.45,23
20130301|2013-02-14 06:00,14,767.85,767.9,766.7,767.15,23
20130301|2013-02-14 06:30,14,767.4,768,767.2,767.9,27
20130301|2013-02-14 07:00,14,767.95,768.25,766.5,767.15,40
20130301|2013-02-14 07:30,14,767.9,769.95,766.6,769.35,195
20130301|2013-02-14 08:00,14,769.1,770.9,768.2,768.8,95
20130301|2013-02-14 08:30,14,769,770.1,768.15,768.45,225
20130301|2013-02-14 09:00,14,768.3,769.9,767.6,769.8,116
20130301|2013-02-14 09:30,14,769.45,771.2,766.8,769.55,337
20130301|2013-02-14 10:00,14,769.85,771.15,768.7,769.75,155
20130301|2013-02-14 10:30,14,770.15,772.5,769.3,769.6,128
20130301|2013-02-14 11:00,14,770,770,765.3,766.6,123
20130301|2013-02-14 11:30,14,767,767.05,762.6,763.8,448
20130301|2013-02-14 12:00,14,763.85,767.65,763.5,764.35,108
20130301|2013-02-14 12:30,14,764.95,765.15,763.55,764.15,34
20130301|2013-02-14 13:00,14,764.15,765.4,764.15,764.6,12
20130301|2013-02-14 13:30,14,764.5,765.8,764.45,764.45,14
20130301|2013-02-14 14:00,14,765.3,765.65,764.8,765.65,23
20130301|2013-02-14 14:30,14,765.65,766.5,764.9,766.5,30
20130301|2013-02-14 15:00,14,766.8,767.4,766,766,8
20130301|2013-02-14 15:30,14,764.45,764.45,764.45,764.45,1
20130301|2013-02-14 16:00,14,764.45,764.45,762.05,762.3,12
20130301|2013-02-14 17:00,15,763,764.1,761.1,764.1,39
20130301|2013-02-14 17:30,15,764.5,764.5,764.5,764.5,1
20130301|2013-02-14 18:00,15,764.8,765.15,764.8,765.15,7
20130301|2013-02-14 18:30,15,764.4,764.4,761.7,762.35,42
20130301|2013-02-14 19:00,15,762.5,762.5,760.8,760.85,127
20130301|2013-02-14 19:30,15,761.45,762.5,761.45,762.5,12
20130301|2013-02-14 20:00,15,762.5,762.55,762.45,762.45,6
20130301|2013-02-14 20:30,15,762.55,764.15,761.9,764,31
20130301|2013-02-14 21:00,15,764.25,765.35,764.25,764.4,11
20130301|2013-02-14 21:30,15,764.35,764.35,762.55,762.65,5
20130301|2013-02-14 22:00,15,762.65,763.75,762.55,763,15
20130301|2013-02-14 22:30,15,763.05,763.05,762.55,762.7,28
20130301|2013-02-14 23:00,15,762.8,762.8,761.8,762.05,25
20130301|2013-02-14 23:30,15,761.95,762.85,761.85,762.85,6
20130301|2013-02-15 00:00,15,763.8,763.8,760.95,761.15,21
20130301|2013-02-15 00:30,15,761.7,761.75,761.7,761.75,4
20130301|2013-02-15 01:00,15,762.3,764,762.3,763.25,15
20130301|2013-02-15 01:30,15,762.35,763.55,762.2,763.55,7
20130301|2013-02-15 02:00,15,763.05,763.1,760.15,761,165
20130301|2013-02-15 02:30,15,761,761.85,760.75,761.55,84
20130301|2013-02-15 03:00,15,761.6,762,761.5,761.55,39
20130301|2013-02-15 03:30,15,761.9,762,760.15,760.15,106
20130301|2013-02-15 04:00,15,760.15,760.8,758.85,758.95,124
20130301|2013-02-15 04:30,15,758.85,760.15,758.85,758.85,38
20130301|2013-02-15 05:00,15,758.85,759.3,756.6,757.8,178
20130301|2013-02-15 05:30,15,757.35,760.35,757.2,759.4,83
20130301|2013-02-15 06:00,15,759.75,760.25,759,759.65,80
20130301|2013-02-15 06:30,15,759.9,760.25,757.35,759.05,102
20130301|2013-02-15 07:00,15,759.05,759.05,752.65,754.6,304
20130301|2013-02-15 07:30,15,754.8,756.5,752.65,754.5,322
20130301|2013-02-15 08:00,15,754.45,755.25,753.5,755.2,237
20130301|2013-02-15 08:30,15,755,755.3,753.15,754.2,226
20130301|2013-02-15 09:00,15,754.1,755.5,750.2,752,301
20130301|2013-02-15 09:30,15,752,752.8,748.1,750.5,400
20130301|2013-02-15 10:00,15,749.8,753.1,749.8,751.65,136
20130301|2013-02-15 10:30,15,752,755.2,751.85,755.1,197
20130301|2013-02-15 11:00,15,755.5,755.95,753.35,753.35,69
20130301|2013-02-15 11:30,15,753.5,754.95,752.1,752.45,153
20130301|2013-02-15 12:00,15,752.45,755.9,751.8,754.35,69
20130301|2013-02-15 12:30,15,754.3,754.35,753.5,753.9,29
20130301|2013-02-15 13:00,15,754,754.2,753.15,753.25,68
20130301|2013-02-15 13:30,15,753.45,754.3,753.45,754.3,23
20130301|2013-02-15 14:00,15,753.75,755.05,753.75,754.65,34
20130301|2013-02-15 14:30,15,754.8,756.25,754.8,756.25,24
20130301|2013-02-15 15:00,15,756.45,757.3,755.95,756.8,26
20130301|2013-02-15 15:30,15,755.3,755.3,755.3,755.3,4
20130301|2013-02-15 16:00,15,755,755,755,755,1
20130301|2013-02-17 17:00,19,757.2,762.2,757.2,761.9,39
20130301|2013-02-17 17:30,19,761.8,761.8,761.2,761.7,9
20130301|2013-02-17 18:00,19,761.55,762.25,761.4,761.85,15
20130301|2013-02-17 18:30,19,762.4,762.9,761.85,762.85,33
20130301|2013-02-17 19:00,19,762.15,762.45,759.15,761.1,64
20130301|2013-02-17 19:30,19,759.8,762.2,759.8,762.05,10
20130301|2013-02-17 20:00,19,762.05,762.05,759.85,759.85,33
20130301|2013-02-17 20:30,19,761.5,762,758.85,758.85,9
20130301|2013-02-17 21:00,19,759.6,759.6,759.6,759.6,5
20130301|2013-02-17 21:30,19,759.05,760.2,759.05,759.5,13
20130301|2013-02-17 22:30,19,760.1,760.1,756.65,756.65,12
20130301|2013-02-17 23:00,19,756.35,757.9,756.15,757.9,8
20130301|2013-02-17 23:30,19,758,759.25,758,759.25,13
20130301|2013-02-18 00:00,19,759.5,759.55,758.05,758.05,4
20130301|2013-02-18 00:30,19,759.55,759.55,757.05,757.2,7
20130301|2013-02-18 01:00,19,756.3,758,756.3,758,9
20130301|2013-02-18 01:30,19,756.3,756.3,755.65,756.15,9
20130301|2013-02-18 02:00,19,756.5,757.15,750.7,750.7,111
20130301|2013-02-18 02:30,19,751.5,753.5,751.5,753.3,32
20130301|2013-02-18 03:00,19,753.15,754.4,751.95,754.4,29
20130301|2013-02-18 03:30,19,753.95,755.1,753.95,754,36
20130301|2013-02-18 04:00,19,754.55,755.4,752.95,753.85,32
20130301|2013-02-18 04:30,19,754.8,755.55,753.5,754.25,9
20130301|2013-02-18 05:00,19,756.05,756.05,756.05,756.05,6
20130301|2013-02-18 05:30,19,755.95,757.2,755.95,757.2,12
20130301|2013-02-18 06:00,19,757.3,757.9,756.3,756.7,9
20130301|2013-02-18 06:30,19,756.25,758.05,756.2,758.05,19
20130301|2013-02-18 07:00,19,756.75,757.8,756.75,757.8,2
20130301|2013-02-18 07:30,19,756.6,762.5,756.5,761.15,94
20130301|2013-02-18 08:00,19,759.8,762.05,759.6,761,39
20130301|2013-02-18 08:30,19,761.05,761.25,758.5,760.45,67
20130301|2013-02-18 09:00,19,760.3,761.55,760.3,761.55,40
20130301|2013-02-18 09:30,19,762,762.55,762,762.2,69
20130301|2013-02-18 10:00,19,762.1,764.7,761.7,762.65,151
20130301|2013-02-18 10:30,19,762.9,762.9,761.2,761.2,17
20130301|2013-02-18 11:00,19,761.25,763,761.25,762.5,18
20130301|2013-02-18 11:30,19,761.35,765.6,759.5,763.25,90
20130301|2013-02-18 12:00,19,764.05,764.85,764.05,764.5,8
20130301|2013-02-18 17:00,19,762.95,763.25,762.95,763.1,3
20130301|2013-02-18 17:30,19,763,763.55,763,763.55,4
20130301|2013-02-18 18:00,19,763.5,764.1,763.3,763.45,7
20130301|2013-02-18 18:30,19,763.5,763.55,760.7,761,27
20130301|2013-02-18 19:00,19,762.1,763.55,762.1,762.55,14
20130301|2013-02-18 20:00,19,763.35,763.5,763.35,763.5,11
20130301|2013-02-18 20:30,19,763.45,763.45,763.45,763.45,1
20130301|2013-02-18 21:00,19,763.25,763.25,763.25,763.25,1
20130301|2013-02-18 22:00,19,762.55,762.85,760.5,762.85,44
20130301|2013-02-18 22:30,19,761.25,761.25,760.55,760.95,10
20130301|2013-02-18 23:00,19,761.4,761.4,760.5,760.8,14
20130301|2013-02-18 23:30,19,761.35,762,760.5,762,57
20130301|2013-02-19 00:00,19,760.6,761.5,760.6,761.5,3
20130301|2013-02-19 00:30,19,761.5,761.5,760.7,761,33
20130301|2013-02-19 01:00,19,760.85,761,760.1,760.3,53
20130301|2013-02-19 01:30,19,760.3,761.5,760.3,761.2,43
20130301|2013-02-19 02:00,19,760.5,763.5,760.5,763.5,152
20130301|2013-02-19 02:30,19,763.5,767.35,763.5,764.5,303
20130301|2013-02-19 03:00,19,764.5,765,763.35,765,87
20130301|2013-02-19 03:30,19,765.2,766.65,764.9,765.9,46
20130301|2013-02-19 04:00,19,766.1,766.65,765.6,766.5,70
20130301|2013-02-19 04:30,19,766.8,767.1,766,767.05,34
20130301|2013-02-19 05:00,19,767.05,767.3,765.25,767.3,91
20130301|2013-02-19 05:30,19,766.95,767.2,766.7,766.7,30
20130301|2013-02-19 06:00,19,766.65,766.8,765.05,766.35,39
20130301|2013-02-19 06:30,19,765.95,766.4,765.7,765.7,22
20130301|2013-02-19 07:00,19,765.35,766.8,764.8,765.8,174
20130301|2013-02-19 07:30,19,765.55,766.25,764.8,765.3,138
20130301|2013-02-19 08:00,19,765.55,765.6,763.1,764.25,510
20130301|2013-02-19 08:30,19,764.25,765.5,762.8,763.25,170
20130301|2013-02-19 09:00,19,762.6,764,761.8,762.3,213
20130301|2013-02-19 09:30,19,762.05,764.15,760.5,763.65,208
20130301|2013-02-19 10:00,19,763.35,764.25,761.95,763.35,75
20130301|2013-02-19 10:30,19,763.65,766,763.6,764.45,154
20130301|2013-02-19 11:00,19,763.65,765.7,763.6,764,63
20130301|2013-02-19 11:30,19,764.55,765.4,763.9,763.9,209
20130301|2013-02-19 12:00,19,763.9,765.7,763.55,763.55,62
20130301|2013-02-19 12:30,19,763.95,764.7,763.3,763.5,95
20130301|2013-02-19 13:00,19,763.5,764.7,763.5,764.5,38
20130301|2013-02-19 13:30,19,763.9,764,763.3,763.3,28
20130301|2013-02-19 14:00,19,763.65,763.7,763.3,763.3,8
20130301|2013-02-19 14:30,19,763.4,763.7,763.3,763.3,56
20130301|2013-02-19 15:30,19,763.7,763.75,763.7,763.75,2
20130301|2013-02-19 17:00,20,764,764,763.3,763.3,6
20130301|2013-02-19 17:30,20,763.3,763.3,763.3,763.3,7
20130301|2013-02-19 18:30,20,765.9,766.3,765,765,21
20130301|2013-02-19 19:00,20,765.6,766.3,765.6,766.3,9
20130301|2013-02-19 19:30,20,766.3,766.3,765.5,765.85,11
20130301|2013-02-19 20:00,20,765.6,765.6,765.6,765.6,1
20130301|2013-02-19 20:30,20,765.6,765.6,764.9,765,48
20130301|2013-02-19 21:00,20,765.15,765.15,764.8,765,33
20130301|2013-02-19 21:30,20,765.75,765.8,765.75,765.8,2
20130301|2013-02-19 22:00,20,765.45,765.45,764.9,764.9,28
20130301|2013-02-19 22:30,20,765,765.2,765,765,12
20130301|2013-02-19 23:00,20,765,765.05,764,764.15,33
20130301|2013-02-19 23:30,20,764,765,764,764.6,18
20130301|2013-02-20 00:00,20,764.55,764.55,764.1,764.4,12
20130301|2013-02-20 00:30,20,764.4,764.5,764.15,764.5,15
20130301|2013-02-20 01:00,20,764,764,763.8,764,50
20130301|2013-02-20 01:30,20,764,764.1,763.3,764,57
20130301|2013-02-20 02:00,20,764,764.25,763.35,764.25,52
20130301|2013-02-20 02:30,20,764.05,764.05,762.4,763.95,39
20130301|2013-02-20 03:00,20,764.55,765,764.55,765,17
20130301|2013-02-20 03:30,20,765.3,765.3,762.3,762.35,98
20130301|2013-02-20 04:00,20,762.25,762.8,761.2,761.2,29
20130301|2013-02-20 04:30,20,761.2,761.75,759.4,760.25,111
20130301|2013-02-20 05:00,20,759.95,760.85,758.85,760.5,73
20130301|2013-02-20 05:30,20,760,760.65,756.5,756.8,144
20130301|2013-02-20 06:00,20,756.65,757.2,752.35,754.35,267
20130301|2013-02-20 06:30,20,754.35,756.9,753.8,755.3,166
20130301|2013-02-20 07:00,20,755.5,756.85,754,754,203
20130301|2013-02-20 07:30,20,754.1,756.6,754,754.85,522
20130301|2013-02-20 08:00,20,754.8,755,751.15,751.45,567
20130301|2013-02-20 08:30,20,751.6,751.65,735,740.2,1608
20130301|2013-02-20 09:00,20,740.25,741.2,728.5,731.3,1395
20130301|2013-02-20 09:30,20,731,735.5,729.1,733.8,1148
20130301|2013-02-20 10:00,20,733.85,734.9,730,733.85,709
20130301|2013-02-20 10:30,20,733.7,735.2,733.2,734.95,528
20130301|2013-02-20 11:00,20,735.4,739,734.7,737.45,495
20130301|2013-02-20 11:30,20,737,737.85,735.65,735.8,443
20130301|2013-02-20 12:00,20,735.8,739.25,735.75,738.7,151
20130301|2013-02-20 12:30,20,738.65,741.2,738.65,739.75,233
20130301|2013-02-20 13:00,20,740.05,741,735.1,736.25,249
20130301|2013-02-20 13:30,20,736.3,736.3,733,733.5,233
20130301|2013-02-20 14:00,20,734,735.2,733.7,733.7,86
20130301|2013-02-20 14:30,20,733.6,738,733.6,737.9,184
20130301|2013-02-20 15:00,20,737.15,739.1,737.15,738.75,267
20130301|2013-02-20 15:30,20,738.75,739.25,737.35,737.35,36
20130301|2013-02-20 16:00,20,739,739.95,739,739.95,11
20130301|2013-02-20 17:00,21,737,742.25,737,742.2,23
20130301|2013-02-20 17:30,21,740.95,740.95,740.9,740.9,2
20130301|2013-02-20 18:00,21,740.75,740.75,736.95,736.95,56
20130301|2013-02-20 18:30,21,736.85,737.4,733.4,734,86
20130301|2013-02-20 19:00,21,732.6,733.65,730,731.1,80
20130301|2013-02-20 19:30,21,729.55,733,729,731.1,79
20130301|2013-02-20 20:00,21,731.25,731.25,729,729,96
20130301|2013-02-20 20:30,21,729,730.85,729,730.85,58
20130301|2013-02-20 21:00,21,730.15,730.15,728.75,728.8,22
20130301|2013-02-20 21:30,21,728.85,729.05,727.5,727.5,101
20130301|2013-02-20 22:00,21,727.5,728.45,727,728.05,43
20130301|2013-02-20 22:30,21,727.9,728.45,726.5,727,92
20130301|2013-02-20 23:00,21,727,729,727,727.9,49
20130301|2013-02-20 23:30,21,728.25,729,727.55,729,18
20130301|2013-02-21 00:00,21,728.75,730,728.7,728.7,106
20130301|2013-02-21 00:30,21,729.65,730.85,729.65,730.55,21
20130301|2013-02-21 01:00,21,730.15,731,729.15,729.45,44
20130301|2013-02-21 01:30,21,729.2,730,727.75,727.8,56
20130301|2013-02-21 02:00,21,727.9,728.45,720.25,720.25,425
20130301|2013-02-21 02:30,21,720.35,722,717.35,718.7,496
20130301|2013-02-21 03:00,21,717.15,717.15,711,714,725
20130301|2013-02-21 03:30,21,714.05,718.1,712,718.05,182
20130301|2013-02-21 04:00,21,717.3,717.35,715.8,715.85,100
20130301|2013-02-21 04:30,21,715.6,715.6,708.3,710.25,435
20130301|2013-02-21 05:00,21,710.1,716.1,709.7,716,464
20130301|2013-02-21 05:30,21,714.6,718.65,714.25,717.3,101
20130301|2013-02-21 06:00,21,717.4,720,714,715.75,242
20130301|2013-02-21 06:30,21,716.1,721.25,714.55,720.65,325
20130301|2013-02-21 07:00,21,720.6,720.65,718.25,720.4,242
20130301|2013-02-21 07:30,21,720.1,724.75,718.25,721.8,358
20130301|2013-02-21 08:00,21,722.25,723.05,719.4,720.2,483
20130301|2013-02-21 08:30,21,720.2,722,718.4,721.25,326
20130301|2013-02-21 09:00,21,722.15,730,721.25,729.55,546
20130301|2013-02-21 09:30,21,729.75,730.15,725,730,617
20130301|2013-02-21 10:00,21,730,738,725.7,736.6,830
20130301|2013-02-21 10:30,21,736.65,737.35,732.45,734,310
20130301|2013-02-21 11:00,21,734,734.35,731.1,731.1,104
20130301|2013-02-21 11:30,21,731,734.85,727.6,734,404
20130301|2013-02-21 12:00,21,734,734.25,732.5,733.5,50
20130301|2013-02-21 12:30,21,733.4,734.3,733.15,734,55
20130301|2013-02-21 13:00,21,734.05,734.05,732.5,732.5,85
20130301|2013-02-21 13:30,21,732.5,732.5,731.05,732.1,17
20130301|2013-02-21 14:00,21,732.4,734.35,732.25,734.35,36
20130301|2013-02-21 14:30,21,734.1,735.8,733.55,733.55,46
20130301|2013-02-21 15:00,21,733.4,733.4,730.9,730.9,41
20130301|2013-02-21 15:30,21,731.25,734.4,731.05,732,17
20130301|2013-02-21 16:00,21,734.9,734.9,734.9,734.9,3
20130301|2013-02-21 17:00,22,732.2,736.5,730.95,736.5,63
20130301|2013-02-21 17:30,22,733,736,733,736,9
20130301|2013-02-21 18:00,22,736,736,734.15,734.15,15
20130301|2013-02-21 18:30,22,733.6,734.4,733.6,733.7,6
20130301|2013-02-21 19:00,22,734.85,739.8,734.85,739.8,23
20130301|2013-02-21 19:30,22,739.3,741.3,739.3,740.2,49
20130301|2013-02-21 20:00,22,740.25,740.65,740.05,740.05,31
20130301|2013-02-21 20:30,22,739.05,739.05,738.25,738.4,26
20130301|2013-02-21 21:00,22,738.9,739.15,738.2,739.15,83
20130301|2013-02-21 21:30,22,739.95,740,739.05,739.45,60
20130301|2013-02-21 22:00,22,739.2,740.2,739.15,740.2,11
20130301|2013-02-21 22:30,22,739.2,739.25,738.7,739.25,9
20130301|2013-02-21 23:00,22,740.4,740.4,738.65,738.65,11
20130301|2013-02-21 23:30,22,739.4,740,739.3,740,5
20130301|2013-02-22 00:00,22,740.3,740.45,738.4,738.4,17
20130301|2013-02-22 00:30,22,738.8,738.8,736.25,736.7,41
20130301|2013-02-22 01:00,22,736,740.65,735.25,737.85,84
20130301|2013-02-22 01:30,22,737.85,739.15,736.85,736.85,26
20130301|2013-02-22 02:00,22,737.5,737.5,735.3,737.5,69
20130301|2013-02-22 02:30,22,737.5,739.95,737.4,739.5,21
20130301|2013-02-22 03:00,22,739.95,741.1,737.2,738,151
20130301|2013-02-22 03:30,22,738.35,739.05,737.4,739,42
20130301|2013-02-22 04:00,22,738.3,738.3,735.15,735.65,110
20130301|2013-02-22 04:30,22,735.65,737.4,735.4,736.15,30
20130301|2013-02-22 05:00,22,736,737.2,735.15,735.15,15
20130301|2013-02-22 05:30,22,735.15,735.25,731.8,732.05,120
20130301|2013-02-22 06:00,22,732.05,735.3,731.4,733.4,145
20130301|2013-02-22 06:30,22,734,737.25,733.85,736.35,47
20130301|2013-02-22 07:00,22,735.9,737.45,729.7,730.95,145
20130301|2013-02-22 07:30,22,729.9,732.55,728.4,730.25,163
20130301|2013-02-22 08:00,22,730.2,732.25,729.5,732.1,144
20130301|2013-02-22 08:30,22,731.15,731.85,729.25,729.6,223
20130301|2013-02-22 09:00,22,729.35,732.55,729.2,730.05,229
20130301|2013-02-22 09:30,22,729.9,730.8,728.5,730.8,209
20130301|2013-02-22 10:00,22,730,732.1,729.35,731.5,117
20130301|2013-02-22 10:30,22,731,731.95,730.1,731.85,87
20130301|2013-02-22 11:00,22,731.85,737,731,734.65,271
20130301|2013-02-22 11:30,22,734.45,736.9,731.5,736.8,195
20130301|2013-02-22 12:00,22,736.3,737,733.5,735.5,59
20130301|2013-02-22 12:30,22,735.45,735.6,734,735.6,32
20130301|2013-02-22 13:00,22,734.9,737.55,734.7,737.55,25
20130301|2013-02-22 13:30,22,737.9,738.15,736.85,738.15,19
20130301|2013-02-22 14:00,22,737,739,737,738.5,24
20130301|2013-02-22 14:30,22,738.05,739,737.9,738.1,46
20130301|2013-02-22 15:00,22,737.6,738.4,737.6,738.35,5
20130301|2013-02-22 15:30,22,738.3,738.6,738.3,738.6,3
20130301|2013-02-24 17:00,25,738.35,738.6,737.8,738.05,9
20130301|2013-02-24 17:30,25,738.05,738.6,738.05,738.6,5
20130301|2013-02-24 18:00,25,738.6,738.85,737.7,737.75,19
20130301|2013-02-24 18:30,25,738.55,740,737.55,737.8,35
20130301|2013-02-24 19:00,25,738.1,738.5,735.85,738.3,41
20130301|2013-02-24 19:30,25,738.05,738.7,737.4,737.5,29
20130301|2013-02-24 20:00,25,737.55,738.4,737.4,737.75,38
20130301|2013-02-24 20:30,25,738.8,738.8,738.8,738.8,1
20130301|2013-02-24 21:00,25,738.75,739.5,737.8,739.4,7
20130301|2013-02-24 21:30,25,739.35,739.35,738.65,738.7,4
20130301|2013-02-24 22:00,25,738.5,738.5,738.5,738.5,2
20130301|2013-02-24 22:30,25,738.4,739.2,738.4,739.2,3
20130301|2013-02-24 23:00,25,739,739.35,739,739.35,4
20130301|2013-02-24 23:30,25,739.7,740.45,737.95,738.55,78
20130301|2013-02-25 00:00,25,739.75,739.8,739.1,739.1,5
20130301|2013-02-25 00:30,25,740.5,740.55,739.1,739.7,16
20130301|2013-02-25 01:00,25,740.65,740.7,739,739.4,39
20130301|2013-02-25 01:30,25,738.65,740.3,738.5,739.5,66
20130301|2013-02-25 02:00,25,739.95,744.95,739.4,744.55,184
20130301|2013-02-25 02:30,25,744.45,752.35,743.85,749.85,316
20130301|2013-02-25 03:00,25,749.6,749.8,745.95,746.95,168
20130301|2013-02-25 03:30,25,747,747.4,746.4,747.35,69
20130301|2013-02-25 04:00,25,747,748,747,748,54
20130301|2013-02-25 04:30,25,747.45,749,747,748,59
20130301|2013-02-25 05:00,25,747.7,749.8,747.7,747.9,105
20130301|2013-02-25 05:30,25,748.55,751,748.55,749.7,61
20130301|2013-02-25 06:00,25,749.6,751.8,749.5,751.35,62
20130301|2013-02-25 06:30,25,750.25,752,749.8,750.1,106
20130301|2013-02-25 07:00,25,750.1,750.5,747.9,749.8,128
20130301|2013-02-25 07:30,25,749.3,751,747.55,747.8,207
20130301|2013-02-25 08:00,25,747.85,748.15,746.55,747.2,130
20130301|2013-02-25 08:30,25,746.75,752.3,745.55,747.25,342
20130301|2013-02-25 09:00,25,746.8,749.35,746.75,749.35,131
20130301|2013-02-25 09:30,25,749.75,750.55,747.7,748.15,158
20130301|2013-02-25 10:00,25,748.45,750,747,749.65,65
20130301|2013-02-25 10:30,25,749.55,749.55,746.6,746.6,50
20130301|2013-02-25 11:00,25,747,747,744.9,745.45,83
20130301|2013-02-25 11:30,25,745.25,749.95,744.15,749.95,155
20130301|2013-02-25 12:00,25,749.25,749.6,747.8,748.45,47
20130301|2013-02-25 12:30,25,748.5,749.05,745.5,747.4,53
20130301|2013-02-25 13:00,25,746.6,746.6,742.7,743.35,109
20130301|2013-02-25 13:30,25,744.8,746.75,744.25,746.5,35
20130301|2013-02-25 14:00,25,746.1,747.55,745,745,83
20130301|2013-02-25 14:30,25,744.7,745.05,741.5,741.95,149
20130301|2013-02-25 15:00,25,741.85,742.05,734.3,734.3,240
20130301|2013-02-25 15:30,25,735.75,736.75,735,736.6,15
20130301|2013-02-25 16:00,25,734.55,736.5,734.4,736.5,4
20130301|2013-02-25 17:00,26,736.4,740.4,736.4,737.7,17
20130301|2013-02-25 17:30,26,739.55,739.55,739.55,739.55,1
20130301|2013-02-25 18:00,26,738.05,742,738,742,20
20130301|2013-02-25 18:30,26,740.85,740.85,738.6,739.7,9
20130301|2013-02-25 19:00,26,739.35,740.2,738.9,739.4,8
20130301|2013-02-25 19:30,26,739.4,740.4,736.7,738.4,60
20130301|2013-02-25 20:00,26,737.05,739.55,737.05,739,12
20130301|2013-02-25 20:30,26,738.2,738.75,736.7,738.05,35
20130301|2013-02-25 21:00,26,737.2,737.45,736.85,736.85,9
20130301|2013-02-25 21:30,26,737.85,739.3,737.7,738.35,24
20130301|2013-02-25 22:00,26,738.1,738.1,737,737.75,40
20130301|2013-02-25 22:30,26,737.05,737.45,736.7,737.05,19
20130301|2013-02-25 23:00,26,737.95,738.05,735.85,735.85,35
20130301|2013-02-25 23:30,26,735.85,737.95,734.7,737.5,83
20130301|2013-02-26 00:00,26,737.5,738,736.5,737.5,27
20130301|2013-02-26 00:30,26,735.85,735.85,734.55,734.55,56
20130301|2013-02-26 01:00,26,735.3,735.65,731,732.3,37
20130301|2013-02-26 01:30,26,731,734.65,729.85,734.4,85
20130301|2013-02-26 02:00,26,733.55,736.45,733.55,735.3,55
20130301|2013-02-26 02:30,26,735.6,737.2,735.45,735.85,33
20130301|2013-02-26 03:00,26,735.35,736.35,734.2,734.2,42
20130301|2013-02-26 03:30,26,734.2,734.2,729.1,730.05,227
20130301|2013-02-26 04:00,26,730.95,734.15,730.25,734.15,37
20130301|2013-02-26 04:30,26,732.75,733.95,730.8,731.45,20
20130301|2013-02-26 05:00,26,731.5,732.5,730.45,732.5,6
20130301|2013-02-26 05:30,26,732.2,732.2,731,731,17
20130301|2013-02-26 06:00,26,730.55,736,730.5,736,95
20130301|2013-02-26 06:30,26,736.35,736.8,734.3,734.3,42
20130301|2013-02-26 07:00,26,733.25,736,733.2,734,38
20130301|2013-02-26 07:30,26,733.8,736.4,731.1,736,346
20130301|2013-02-26 08:00,26,736,741,736,740,124
20130301|2013-02-26 08:30,26,739.8,739.8,733.4,739.8,198
20130301|2013-02-26 09:00,26,739.8,740.4,734.4,736.6,113
20130301|2013-02-26 09:30,26,734.95,740.4,733.15,739.4,154
20130301|2013-02-26 10:00,26,738.4,745,738.4,743.75,154
20130301|2013-02-26 10:30,26,743,743.25,740.3,743.25,34
20130301|2013-02-26 11:00,26,741.55,746.6,741,744.05,30
20130301|2013-02-26 11:30,26,743.5,744.5,738.65,738.65,98
20130301|2013-02-26 12:00,26,738.85,738.85,736.35,738.8,74
20130301|2013-02-26 12:30,26,738.85,742.05,738.1,742.05,12
20130301|2013-02-26 13:00,26,740.85,741.5,739.5,741.1,23
20130301|2013-02-26 13:30,26,742.4,744.85,742.4,744.85,14
20130301|2013-02-26 14:00,26,745.65,746,744.15,746,30
20130301|2013-02-26 14:30,26,746,746.45,745,745.55,30
20130301|2013-02-26 15:00,26,745.55,745.55,745.55,745.55,7
20130301|2013-02-26 15:30,26,745.55,745.55,745.55,745.55,2
20130301|2013-02-26 16:00,26,744.9,744.9,740.6,740.6,8
20130301|2013-02-26 17:00,27,741,741,741,741,5
20130301|2013-02-26 18:00,27,743.9,746.5,743.9,746.45,7
20130301|2013-02-26 18:30,27,745,745,744.3,744.3,2
20130301|2013-02-26 19:30,27,744.85,744.85,744.85,744.85,2
20130301|2013-02-26 20:00,27,744.05,745,744,745,9
20130301|2013-02-26 20:30,27,744.35,744.35,744.35,744.35,1
20130301|2013-02-26 21:00,27,743.9,743.9,743.85,743.85,2
20130301|2013-02-26 21:30,27,743.6,743.6,743.6,743.6,1
20130301|2013-02-26 22:00,27,743,743,743,743,4
20130301|2013-02-26 22:30,27,743.45,743.55,743.45,743.55,2
20130301|2013-02-26 23:00,27,743.55,743.55,743.55,743.55,1
20130301|2013-02-26 23:30,27,743.5,743.5,743.5,743.5,1
20130301|2013-02-27 00:00,27,743.5,743.65,743,743.65,6
20130301|2013-02-27 00:30,27,743.4,743.4,742.55,742.55,4
20130301|2013-02-27 01:00,27,742.05,744.3,742.05,744.3,4
20130301|2013-02-27 01:30,27,744.3,747.1,744.3,747.1,34
20130301|2013-02-27 02:00,27,745.4,745.4,742.3,742.3,11
20130301|2013-02-27 02:30,27,742.65,742.65,741,741,5
20130301|2013-02-27 03:00,27,740,740,736.7,736.7,8
20130301|2013-02-27 03:30,27,737.95,738,737.95,738,7
20130301|2013-02-27 04:00,27,742,742,740.85,740.85,2
20130301|2013-02-27 04:30,27,738,738,734.8,737.7,27
20130301|2013-02-27 05:00,27,735.95,737.1,735.95,737.1,14
20130301|2013-02-27 05:30,27,736.25,736.75,736,736.75,23
20130301|2013-02-27 06:00,27,739.95,740.9,739.9,740.9,5
20130301|2013-02-27 06:30,27,739.75,739.75,739.75,739.75,1
20130301|2013-02-27 07:00,27,739.9,740.4,738.7,738.7,5
20130301|2013-02-27 07:30,27,737.55,740.25,735.95,739,49
20130301|2013-02-27 08:00,27,738.5,740.4,737.2,740.4,23
20130301|2013-02-27 08:30,27,739.75,739.75,736.35,737.05,8
20130301|2013-02-27 09:00,27,737.35,744.95,737.35,744.95,49
20130301|2013-02-27 09:30,27,743.65,743.65,743,743,66
20130301|2013-02-27 10:00,27,743,743.75,742.9,743.75,66
20130301|2013-02-27 10:30,27,745.05,746,744.25,745.75,5
20130301|2013-02-27 11:00,27,745.75,749.45,745.75,746,20
20130301|2013-02-27 11:30,27,745.25,746.25,742.65,743.1,21
20130301|2013-02-27 12:00,27,742.85,742.85,742.25,742.25,6
20130301|2013-02-27 12:30,27,742.45,742.5,741,741.2,6
20130301|2013-02-27 13:00,27,741.1,742.25,740.9,742.25,10
20130301|2013-02-27 13:30,27,742.1,742.1,741.65,742.05,8
20130301|2013-02-27 14:30,27,743.7,743.7,743.7,743.7,1
20130301|2013-02-27 15:30,27,743.65,743.7,743.65,743.7,2
20130301|2013-02-27 22:30,28,744.05,744.05,743.1,743.1,3
20130301|2013-02-28 01:00,28,746.25,746.5,746.25,746.5,3
20130301|2013-02-28 02:00,28,748.5,748.5,748.5,748.5,1
20130301|2013-02-28 03:00,28,747.5,747.5,747.5,747.5,6
20130301|2013-02-28 03:30,28,742,742,740,741.7,11
20130301|2013-02-28 04:30,28,738,738,738,738,2
20130301|2013-02-28 06:00,28,738.55,738.55,737.6,737.7,3
20130301|2013-02-28 06:30,28,739.65,740.45,739.65,740.45,2
20130301|2013-02-28 07:00,28,739.85,739.85,739.85,739.85,1
20130301|2013-02-28 07:30,28,742,744,742,744,15
20130301|2013-02-28 08:00,28,742.65,742.75,742.5,742.75,5
20130301|2013-02-28 09:00,28,737.8,737.8,736,736,3
20130301|2013-02-28 09:30,28,735.5,736,730.7,730.7,14
20130301|2013-02-28 10:00,28,733.6,733.6,730,733.05,12
20130301|2013-02-28 10:30,28,732.4,733.8,732.4,733.8,3
20130301|2013-02-28 11:00,28,731.95,731.95,731.1,731.1,2
20130301|2013-02-28 11:30,28,732.15,732.15,732.15,732.15,1
20130301|2013-02-28 12:30,28,732.75,732.75,732.75,732.75,1
20130301|2013-02-28 13:00,28,728.6,728.6,724.95,726.55,21
20130301|2013-02-28 18:30,1,726,726,726,726,1
20130301|2013-02-28 21:30,1,724.4,724.4,724.35,724.35,2
20130301|2013-03-01 03:00,1,721.95,722.7,721.5,721.5,12
20130301|2013-03-01 03:30,1,715,715,715,715,3
20130301|2013-03-01 08:00,1,720.8,720.8,716,716,3
20130301|2013-03-01 08:30,1,717.3,717.45,717.3,717.45,20
20130301|2013-03-01 09:30,1,717.95,717.95,717.95,717.95,1
20130301|2013-03-01 10:00,1,717,717,717,717,1
20130301|2013-03-01 10:30,1,714,714,714,714,11
20130301|2013-03-01 11:00,1,715.6,715.9,714,714,9
20130301|2013-03-01 11:30,1,717.9,718.45,717.9,718.45,3
20130301|2013-03-01 12:30,1,721.5,721.5,721.5,721.5,1
20130301|2013-03-01 13:00,1,721.9,721.9,721.9,721.9,1
20130301|2013-03-01 14:00,1,720.9,720.9,720.25,720.25,6
20130301|2013-03-03 18:30,4,722.25,722.25,722.25,722.25,1
20130301|2013-03-03 19:00,4,723.2,723.2,723.2,723.2,1
20130301|2013-03-03 21:00,4,719.15,719.15,719.15,719.15,1
20130301|2013-03-03 22:00,4,718.9,718.9,718.9,718.9,1
20130301|2013-03-03 23:30,4,716.75,718,716.75,718,2
20130301|2013-03-04 00:00,4,720.15,720.15,719.45,719.45,4
20130301|2013-03-04 00:30,4,719.45,719.45,719.4,719.4,3
20130301|2013-03-04 05:30,4,720.4,720.4,720.4,720.4,1
20130301|2013-03-04 06:00,4,720.8,720.8,720.8,720.8,1
20130301|2013-03-04 06:30,4,721.5,723.4,721.5,723.4,2
20130301|2013-03-04 07:00,4,725,725.05,725,725.05,6
20130301|2013-03-04 07:30,4,724,724.05,724,724.05,2
20130301|2013-03-04 09:00,4,722,722,722,722,1
20130301|2013-03-04 09:30,4,722.65,722.65,722.65,722.65,2
20130301|2013-03-04 10:30,4,714,714.15,712.75,713.75,29
20130301|2013-03-04 11:00,4,712.25,712.25,711.85,711.85,6
20130301|2013-03-04 11:30,4,713.05,713.05,713,713,2
20130301|2013-03-04 13:00,4,712.65,712.65,712.65,712.65,1
20130301|2013-03-04 13:30,4,714,714,714,714,1
20130301|2013-03-05 04:30,5,725,725,725,725,4
20130301|2013-03-05 06:30,5,722.6,722.6,722.6,722.6,1
20130301|2013-03-05 07:30,5,724.9,725,724.9,725,2
20130301|2013-03-05 08:00,5,725.75,726.75,725.75,726.75,3
20130301|2013-03-05 09:00,5,730.1,731.55,730.1,731.55,2
20130301|2013-03-05 09:30,5,732.85,732.85,732.85,732.85,1
20130301|2013-03-05 10:00,5,733.6,734.45,733.6,734.45,4
20130301|2013-03-05 11:00,5,733.55,733.55,733.45,733.45,5
20130301|2013-03-05 11:30,5,731.6,731.6,731.6,731.6,1
20130301|2013-03-05 12:00,5,733.4,733.4,733.4,733.4,1
20130301|2013-03-05 14:00,5,734.75,734.75,734.75,734.75,1
20130301|2013-03-05 14:30,5,735.3,735.3,735.3,735.3,1
20130301|2013-03-05 15:00,5,734.3,734.3,734.3,734.3,1
20130301|2013-03-05 19:00,6,743.4,743.4,743.4,743.4,1
20130301|2013-03-05 21:30,6,741.15,741.4,741.15,741.4,3
20130301|2013-03-06 06:00,6,735.65,735.65,735.65,735.65,1
20130301|2013-03-06 08:00,6,737.9,737.9,737.75,737.75,2
20130301|2013-03-06 11:00,6,739.8,739.8,739.8,739.8,2
20130301|2013-03-06 12:30,6,742,742,742,742,1
20130301|2013-03-06 13:00,6,742,742,742,742,1
20130301|2013-03-07 02:30,7,746.6,746.6,746.6,746.6,1
20130301|2013-03-07 07:30,7,755.9,756,754.5,755.2,25
20130301|2013-03-07 08:00,7,754.1,754.1,754.1,754.1,1
20130301|2013-03-07 10:00,7,757.5,757.5,757.5,757.5,1
20130301|2013-03-07 10:30,7,755.35,756,755.35,756,3
20130301|2013-03-07 11:30,7,756.5,756.5,756.5,756.5,1
20130301|2013-03-07 13:00,7,758.15,758.15,758.15,758.15,1
20130301|2013-03-08 02:30,8,759.3,759.3,759.3,759.3,2
20130301|2013-03-08 07:30,8,766.3,766.3,766.3,766.3,1
20130301|2013-03-08 08:30,8,766.3,768.25,766.3,768.25,2
20130301|2013-03-08 11:30,8,785,785,782.55,782.55,7
20130301|2013-03-08 12:00,8,781.65,781.65,781.65,781.65,1
20130301|2013-03-13 01:00,13,767.65,767.65,767.65,767.65,1
20130301|2013-03-13 13:30,13,771.3,771.3,771.3,771.3,1
20130301|2013-03-13 21:00,14,762,762,762,762,1
20130301|2013-03-13 23:30,14,756,756,756,756,7
20130301|2013-03-14 02:30,14,763.8,763.8,763.8,763.8,1
20130301|2013-03-14 12:30,14,768.1,768.1,768.1,768.1,1
20130301|2013-03-14 14:00,14,768.05,768.05,768.05,768.05,1
20130301|2013-03-19 11:30,19,737.15,737.15,737.15,737.15,2
20130301|2013-03-20 04:00,20,737.05,737.05,737.05,737.05,1
20130301|2013-03-21 14:00,21,754.55,754.55,754.55,754.55,1
20130301|2013-03-22 09:30,22,753.55,753.55,753.55,753.55,1
20130301|2013-03-22 12:00,22,758.55,759.55,758.55,759.55,2
20130301|2013-03-25 08:30,25,760.1,760.1,760.1,760.1,1
20130401|2013-01-31 04:30,31,730.3,730.3,729.7,729.7,5
20130401|2013-01-31 06:00,31,739.3,739.3,739.3,739.3,1
20130401|2013-01-31 07:30,31,740.45,740.45,740.45,740.45,1
20130401|2013-02-08 11:30,8,751.45,757.5,746.9,757.5,4
20130401|2013-02-11 11:00,11,754.5,754.5,754.5,754.5,1
20130401|2013-02-11 11:30,11,759,759,751.25,751.25,2
20130401|2013-02-12 14:30,12,773.45,773.45,773.45,773.45,1
20130401|2013-02-19 01:30,19,754.7,754.7,752.2,752.2,10
20130401|2013-02-19 02:00,19,754.05,754.05,751.75,751.75,10
20130401|2013-02-19 05:00,19,766.3,766.3,766.3,766.3,1
20130401|2013-02-19 08:00,19,764.2,764.2,764.2,764.2,1
20130401|2013-02-19 12:00,19,764.9,772.9,764.9,772.9,12
20130401|2013-02-19 12:30,19,772.9,772.9,772.9,772.9,1
20130401|2013-02-20 03:30,20,768.5,768.5,768.5,768.5,1
20130401|2013-02-20 06:00,20,764.85,764.85,764.85,764.85,7
20130401|2013-02-20 08:30,20,739.15,739.15,738.35,738.35,2
20130401|2013-02-20 09:00,20,739.55,739.55,736,736,2
20130401|2013-02-20 09:30,20,731.15,731.15,731.15,731.15,1
20130401|2013-02-20 10:00,20,735,735,735,735,1
20130401|2013-02-20 10:30,20,733,733,733,733,2
20130401|2013-02-20 11:00,20,734,734,734,734,2
20130401|2013-02-20 11:30,20,735,735,735,735,1
20130401|2013-02-20 12:00,20,735,737,735,737,4
20130401|2013-02-25 15:00,25,741.15,741.15,741.15,741.15,1
20130401|2013-02-25 18:00,26,735.15,735.15,735.15,735.15,1
20130401|2013-02-26 01:30,26,735,735,735,735,2
20130401|2013-02-26 03:30,26,737,737,737,737,2
20130401|2013-02-26 07:00,26,736,736,736,736,1
20130401|2013-02-26 08:30,26,741.1,741.1,741.1,741.1,1
20130401|2013-02-26 10:00,26,743,743,743,743,1
20130401|2013-02-26 18:30,27,743.5,743.5,743.5,743.5,1
20130401|2013-02-27 04:30,27,744,744,744,744,1
20130401|2013-02-27 08:00,27,741,741,741,741,1
20130401|2013-02-27 09:00,27,747.1,747.1,747.1,747.1,1
20130401|2013-02-27 11:00,27,747.1,747.1,747.1,747.1,4
20130401|2013-02-28 04:00,28,746.7,746.7,746.7,746.7,1
20130401|2013-02-28 09:00,28,742,742,742,742,1
20130401|2013-02-28 10:30,28,736,736,732.5,732.5,15
20130401|2013-03-01 06:00,1,718.6,718.6,718.6,718.6,1
20130401|2013-03-01 08:00,1,723,723,723,723,5
20130401|2013-03-04 05:30,4,720.75,720.75,720.75,720.75,1
20130401|2013-03-05 09:30,5,734.6,734.6,734.6,734.6,1
20130401|2013-03-05 11:00,5,735.5,735.5,735.5,735.5,1
20130401|2013-03-05 19:00,6,741.5,743,741.5,743,2
20130401|2013-03-06 03:00,6,738,738,738,738,1
20130401|2013-03-06 13:30,6,743,743,743,743,4
20130401|2013-03-07 06:00,7,744,744,744,744,1
20130401|2013-03-07 06:30,7,744,744,744,744,2
20130401|2013-03-07 07:30,7,744,745,744,745,7
20130401|2013-03-07 09:00,7,756.8,756.8,756.8,756.8,1
20130401|2013-03-07 11:00,7,756.65,756.65,756.65,756.65,1
20130401|2013-03-07 13:00,7,756.95,757.15,756.95,757.15,2
20130401|2013-03-07 14:30,7,757.5,757.5,757.5,757.5,1
20130401|2013-03-08 02:30,8,757.8,757.8,757.8,757.8,1
20130401|2013-03-08 07:30,8,762,764.5,762,764.5,10
20130401|2013-03-12 10:00,12,775,775,775,775,5
20130401|2013-03-13 22:00,14,765.7,765.7,765.7,765.7,1
20130401|2013-03-14 11:30,14,765.95,765.95,765.95,765.95,1
20130401|2013-03-14 15:30,14,767,767,767,767,1
20130401|2013-03-17 20:00,18,760.25,760.25,754,754,2
20130401|2013-03-18 12:30,18,763.2,763.2,763.2,763.2,3
20130401|2013-03-19 10:00,19,757.65,757.65,753,753,9
20130401|2013-03-19 13:00,19,732.7,732.7,732.7,732.7,1
20130401|2013-03-20 02:00,20,738,738,738,738,1
20130401|2013-03-20 10:00,20,744.95,745.3,744.95,745.3,2
20130401|2013-03-20 12:00,20,758.6,758.6,758.6,758.6,1
20130401|2013-03-26 08:00,26,755.7,760.8,755.65,760.8,8
20130401|2013-03-26 08:30,26,751.9,751.9,751.75,751.75,3
20130401|2013-03-26 14:30,26,759.3,759.3,759.3,759.3,2
20130401|2013-04-03 13:30,3,751.5,751.5,751.5,751.5,1
20130401|2013-04-09 08:00,9,726.6,726.6,726.6,726.6,1
20130401|2013-04-11 14:00,11,732.5,732.5,732.5,732.5,1
20130401|2013-04-12 14:00,12,709.05,709.1,709.05,709.1,3
20130401|2013-04-14 18:30,15,693.25,693.25,692.55,692.55,3
20130401|2013-04-16 02:30,16,675,675,675,675,3
20130501|2013-03-04 02:30,4,722.25,722.25,722.25,722.25,1
20130501|2013-03-05 09:00,5,731.25,731.25,731.25,731.25,1
20130501|2013-04-02 06:00,2,770.55,770.55,770.55,770.55,1
20130501|2013-04-04 06:00,4,737.35,737.35,737.35,737.35,1
20130501|2013-04-04 12:30,4,730.2,735.35,730.2,735.35,6
20130501|2013-04-11 09:30,11,734.35,734.35,729.4,729.4,6
20130501|2013-04-14 17:00,15,709.7,709.7,709.7,709.7,1
20130501|2013-04-15 00:30,15,683.05,683.1,683.05,683.1,4
20130501|2013-04-15 03:30,15,679,679,679,679,1
20130501|2013-04-16 03:00,16,668.5,668.5,668.5,668.5,1
20130501|2013-04-16 10:00,16,677.9,677.9,677.9,677.9,1
20130501|2013-04-16 10:30,16,689.9,689.9,679.35,679.35,2
20130501|2013-04-29 06:00,29,689.9,689.9,689.9,689.9,3
20130601|2012-08-08 11:30,8,585.2,585.2,585.2,585.2,1
20130601|2012-08-08 12:00,8,592.1,592.1,592.1,592.1,1
20130601|2012-08-27 05:00,27,656.2,656.2,656.2,656.2,1
20130601|2012-08-28 04:00,28,641.65,641.65,641.65,641.65,1
20130601|2012-09-03 21:30,4,643.05,643.05,643.05,643.05,1
20130601|2012-09-07 04:30,7,645.5,645.5,645.5,645.5,1
20130601|2012-09-26 07:00,26,630,630,630,630,2
20130601|2012-10-02 03:00,2,648.45,648.45,648.45,648.45,1
20130601|2012-10-08 03:00,8,653.2,653.2,653.2,653.2,1
20130601|2012-10-09 02:30,9,663.15,663.15,663.15,663.15,1
20130601|2012-10-24 01:30,24,603,603,603,603,1
20130601|2012-10-24 11:00,24,594,594,594,594,1
20130601|2012-11-01 08:30,1,617.2,617.2,617.2,617.2,3
20130601|2012-11-14 03:00,14,645,645,645,645,1
20130601|2012-11-14 18:00,15,636,636,636,636,1
20130601|2012-11-21 11:00,21,651,651,651,651,1
20130601|2012-11-21 13:30,21,648.65,648.65,648.65,648.65,2
20130601|2012-11-23 09:30,23,667,667,667,667,2
20130601|2012-11-26 04:30,26,663,663,663,663,1
20130601|2012-11-26 08:30,26,667.7,667.7,667.7,667.7,2
20130601|2012-11-27 08:00,27,673.1,673.1,672.1,672.1,6
20130601|2012-11-28 08:30,28,652.1,652.1,652.1,652.1,3
20130601|2012-11-28 10:00,28,663.2,663.2,663.2,663.2,1
20130601|2012-11-29 08:30,29,692.85,692.85,692.85,692.85,1
20130601|2012-11-29 10:00,29,689.25,689.25,689.25,689.25,1
20130601|2012-12-02 17:30,3,686.9,686.9,686.9,686.9,2
20130601|2012-12-03 14:00,3,694.8,694.8,694.8,694.8,1
20130601|2012-12-04 06:00,4,688.55,688.55,688.55,688.55,1
20130601|2012-12-04 07:30,4,682,682,682,682,2
20130601|2012-12-05 06:30,5,685.8,685.85,685.8,685.85,2
20130601|2012-12-05 11:00,5,690.75,690.75,690.75,690.75,1
20130601|2012-12-06 09:00,6,695.05,695.05,695.05,695.05,1
20130601|2012-12-07 03:00,7,693,693,693,693,1
20130601|2012-12-07 07:00,7,699.25,699.25,699.25,699.25,1
20130601|2012-12-07 11:30,7,695.35,697.65,695.35,697.65,2
20130601|2012-12-07 13:00,7,699.8,699.8,699.8,699.8,1
20130601|2012-12-09 20:00,10,701,701,701,701,2
20130601|2012-12-10 07:30,10,704.1,704.1,704.1,704.1,3
20130601|2012-12-10 20:00,11,703,703,703,703,1
20130601|2012-12-12 09:30,12,698.9,698.9,698.9,698.9,2
20130601|2012-12-13 09:00,13,691.8,693.05,691.8,693.05,2
20130601|2012-12-13 11:30,13,692.35,692.35,692.35,692.35,1
20130601|2012-12-17 08:30,17,701.3,701.3,701.3,701.3,1
20130601|2012-12-17 13:30,17,700,700,700,700,1
20130601|2012-12-17 18:30,18,701.1,701.1,701.1,701.1,1
20130601|2012-12-17 22:30,18,705.1,705.1,705.1,705.1,2
20130601|2012-12-19 12:00,19,699.5,699.5,695.6,695.6,2
20130601|2012-12-20 04:00,20,691.9,691.9,691.9,691.9,2
20130601|2012-12-20 07:00,20,689.9,689.9,689.9,689.9,1
20130601|2012-12-20 07:30,20,686.25,686.25,686.25,686.25,1
20130601|2012-12-20 08:00,20,673.6,673.6,673.6,673.6,1
20130601|2012-12-20 08:30,20,681.85,683.5,681.85,683.5,2
20130601|2012-12-20 10:00,20,678,678,678,678,1
20130601|2012-12-20 11:00,20,683.4,683.4,683.4,683.4,1
20130601|2012-12-21 09:00,21,684.15,684.15,684.15,684.15,1
20130601|2012-12-21 10:30,21,679.75,679.75,678.35,678.35,2
20130601|2012-12-24 05:00,24,686.1,686.1,686.1,686.1,2
20130601|2012-12-25 21:00,26,689.15,689.15,689.15,689.15,1
20130601|2012-12-26 08:00,26,693.25,693.25,693.25,693.25,1
20130601|2012-12-26 10:00,26,692.15,692.15,692.15,692.15,1
20130601|2012-12-26 11:00,26,691.7,691.9,691.7,691.9,2
20130601|2012-12-27 08:00,27,703.45,703.45,703.45,703.45,1
20130601|2012-12-27 11:30,27,709.8,709.8,709.8,709.8,1
20130601|2012-12-27 14:30,27,709.35,709.5,709.35,709.5,15
20130601|2012-12-27 15:00,27,709.9,710.5,709.9,710.5,36
20130601|2012-12-27 15:30,27,709.65,709.65,709.65,709.65,1
20130601|2012-12-28 06:30,28,703.85,703.85,703.85,703.85,1
20130601|2012-12-28 08:30,28,707,707,707,707,1
20130601|2012-12-28 09:00,28,707,707,707,707,1
20130601|2012-12-28 10:00,28,703.65,703.65,703.65,703.65,1
20130601|2012-12-28 12:30,28,697.9,697.9,697.9,697.9,1
20130601|2012-12-30 22:30,31,702.8,702.8,702.8,702.8,1
20130601|2013-01-02 03:30,2,710,710,710,710,5
20130601|2013-01-02 10:30,2,712,712,712,712,1
20130601|2013-01-02 11:00,2,709.9,709.9,709.9,709.9,1
20130601|2013-01-02 11:30,2,709,709,709,709,1
20130601|2013-01-03 10:30,3,700.15,700.15,700,700,25
20130601|2013-01-03 18:00,4,687.95,687.95,687.95,687.95,1
20130601|2013-01-03 18:30,4,689.25,689.25,689.25,689.25,1
20130601|2013-01-03 23:00,4,688.95,688.95,688.95,688.95,1
20130601|2013-01-04 02:00,4,684.45,684.45,684.45,684.45,1
20130601|2013-01-04 02:30,4,687.65,687.65,687.65,687.65,1
20130601|2013-01-04 07:00,4,684.9,684.9,684.9,684.9,1
20130601|2013-01-04 08:00,4,689.9,689.9,689.5,689.5,4
20130601|2013-01-04 10:30,4,686.8,686.8,685.7,685.7,25
20130601|2013-01-07 06:30,7,685.25,685.25,685.25,685.25,1
20130601|2013-01-07 07:30,7,679.8,679.8,679.8,679.8,1
20130601|2013-01-07 08:00,7,677.75,677.75,677.75,677.75,1
20130601|2013-01-07 08:30,7,679.6,679.6,679.6,679.6,1
20130601|2013-01-07 09:30,7,680.55,680.55,680.55,680.55,1
20130601|2013-01-07 10:00,7,678,678,678,678,1
20130601|2013-01-07 10:30,7,677.75,677.75,677.75,677.75,1
20130601|2013-01-07 11:00,7,674.95,674.95,668.2,669.5,8
20130601|2013-01-07 11:30,7,666.95,666.95,666.95,666.95,1
20130601|2013-01-08 01:00,8,669,669,669,669,4
20130601|2013-01-08 05:30,8,676.5,676.5,676.5,676.5,1
20130601|2013-01-08 08:30,8,676.85,676.85,676.85,676.85,1
20130601|2013-01-08 10:00,8,669,669,668.4,668.4,3
20130601|2013-01-08 11:30,8,669.05,669.05,669.05,669.05,1
20130601|2013-01-08 12:00,8,670.9,672.25,670.9,672.25,2
20130601|2013-01-09 00:00,9,676,676,676,676,1
20130601|2013-01-09 02:30,9,682.25,682.25,682.25,682.25,1
20130601|2013-01-09 03:00,9,686.5,686.5,686.5,686.5,1
20130601|2013-01-09 08:30,9,680.75,680.75,680.75,680.75,1
20130601|2013-01-09 09:00,9,685.75,685.75,685.75,685.75,1
20130601|2013-01-09 09:30,9,685,685,685,685,1
20130601|2013-01-09 10:00,9,690.85,694.75,690.85,694.75,4
20130601|2013-01-09 10:30,9,689.95,689.95,689.95,689.95,1
20130601|2013-01-09 11:30,9,691.2,691.2,691.2,691.2,1
20130601|2013-01-09 14:30,9,684.55,685,684.55,685,2
20130601|2013-01-09 15:00,9,688.8,689.65,688.8,689.35,4
20130601|2013-01-09 21:30,10,693.7,693.7,693.7,693.7,1
20130601|2013-01-10 10:00,10,700,700,700,700,24
20130601|2013-01-10 10:30,10,700,700,700,700,3
20130601|2013-01-10 11:00,10,700,700,700,700,14
20130601|2013-01-10 11:30,10,704.45,704.45,704.45,704.45,1
20130601|2013-01-10 12:00,10,700,700,700,700,2
20130601|2013-01-10 21:00,11,699.75,699.75,699.75,699.75,1
20130601|2013-01-11 09:00,11,690.75,690.75,690.75,690.75,1
20130601|2013-01-11 11:30,11,703.25,703.25,703.25,703.25,1
20130601|2013-01-11 13:30,11,704.3,704.3,704.3,704.3,1
20130601|2013-01-13 23:00,14,701.3,701.3,701.3,701.3,1
20130601|2013-01-14 02:30,14,701.85,701.85,700.75,700.75,5
20130601|2013-01-14 03:00,14,700.75,700.75,700.75,700.75,1
20130601|2013-01-14 05:30,14,704.35,704.35,704.35,704.35,1
20130601|2013-01-14 21:00,15,710,710,710,710,1
20130601|2013-01-15 08:30,15,715,715,715,715,1
20130601|2013-01-15 11:30,15,714.85,714.85,714.85,714.85,1
20130601|2013-01-15 22:30,16,708.8,708.8,708.8,708.8,1
20130601|2013-01-16 04:00,16,709.9,709.9,709.9,709.9,1
20130601|2013-01-16 07:00,16,708.5,708.5,708.5,708.5,1
20130601|2013-01-16 09:30,16,718.65,722.05,718.65,720,5
20130601|2013-01-16 10:00,16,723.8,728.15,723.8,728.15,3
20130601|2013-01-16 10:30,16,727.8,727.8,727.8,727.8,1
20130601|2013-01-16 11:00,16,728,728,728,728,1
20130601|2013-01-16 11:30,16,726.8,726.8,726.7,726.7,3
20130601|2013-01-16 12:30,16,727.25,727.25,727.25,727.25,1
20130601|2013-01-16 14:00,16,726.45,726.45,726.45,726.45,1
20130601|2013-01-16 23:00,17,722.65,722.65,722.35,722.35,2
20130601|2013-01-16 23:30,17,722.8,722.8,722.8,722.8,1
20130601|2013-01-17 02:00,17,723.5,723.5,723.5,723.5,1
20130601|2013-01-17 06:00,17,729.8,729.8,729.8,729.8,1
20130601|2013-01-17 07:00,17,728.85,728.95,728.85,728.95,4
20130601|2013-01-17 07:30,17,729.05,729.05,725,725,9
20130601|2013-01-17 10:30,17,729.55,729.55,729.55,729.55,1
20130601|2013-01-17 11:30,17,728.05,728.05,728.05,728.05,1
20130601|2013-01-17 12:30,17,725.25,725.25,725.25,725.25,1
20130601|2013-01-17 15:00,17,725.25,725.25,725.25,725.25,1
20130601|2013-01-18 06:30,18,724.25,724.25,724.25,724.25,1
20130601|2013-01-18 08:30,18,726.3,726.3,726.3,726.3,1
20130601|2013-01-18 09:30,18,720.8,720.8,720.8,720.8,1
20130601|2013-01-18 11:30,18,723.35,723.35,723.35,723.35,1
20130601|2013-01-21 09:00,22,718.85,718.85,718.85,718.85,1
20130601|2013-01-22 07:30,22,721,721,721,721,1
20130601|2013-01-22 08:30,22,722,722,722,722,1
20130601|2013-01-22 09:30,22,725.85,725.85,725.85,725.85,1
20130601|2013-01-22 10:30,22,729.8,729.8,729.15,729.15,2
20130601|2013-01-22 11:00,22,733.15,733.15,733.15,733.15,2
20130601|2013-01-22 11:30,22,729.65,730.85,729.65,730.85,5
20130601|2013-01-22 15:00,22,727.7,727.7,727.7,727.7,1
20130601|2013-01-23 02:30,23,726.95,726.95,726.95,726.95,1
20130601|2013-01-23 10:00,23,728.8,728.8,728.8,728.8,1
20130601|2013-01-23 10:30,23,729.65,729.65,729.65,729.65,1
20130601|2013-01-23 11:30,23,726.65,726.65,726.65,726.65,1
20130601|2013-01-23 17:30,24,725.55,725.55,725.55,725.55,1
20130601|2013-01-24 03:00,24,721.7,721.7,721.7,721.7,1
20130601|2013-01-24 06:00,24,720.7,720.7,720.7,720.7,1
20130601|2013-01-24 08:30,24,719.2,719.2,719.2,719.2,1
20130601|2013-01-24 09:00,24,723.9,723.9,723.9,723.9,1
20130601|2013-01-24 10:00,24,727.5,727.5,727.5,727.5,1
20130601|2013-01-24 10:30,24,729,729,729,729,1
20130601|2013-01-24 11:00,24,729.9,729.9,729.9,729.9,1
20130601|2013-01-24 12:30,24,726.15,726.15,726.15,726.15,1
20130601|2013-01-24 13:30,24,728.4,728.4,728.4,728.4,1
20130601|2013-01-25 05:30,25,726.9,726.9,726.5,726.55,12
20130601|2013-01-25 07:00,25,726.55,726.55,726.55,726.55,1
20130601|2013-01-25 07:30,25,726.55,726.55,726.55,726.55,1
20130601|2013-01-25 08:30,25,726,726,726,726,2
20130601|2013-01-25 09:30,25,733.55,736,733.55,736,5
20130601|2013-01-25 10:00,25,738.05,738.05,738.05,738.05,1
20130601|2013-01-25 10:30,25,740.1,740.1,739.7,739.7,2
20130601|2013-01-25 11:00,25,741,741,741,741,2
20130601|2013-01-25 11:30,25,742.8,742.8,742.8,742.8,1
20130601|2013-01-25 12:30,25,742.2,742.2,742.2,742.2,1
20130601|2013-01-25 14:00,25,742.85,742.85,742.85,742.85,1
20130601|2013-01-27 17:00,28,744,744.15,744,744.15,2
20130601|2013-01-27 20:00,28,745.2,745.2,745.2,745.2,1
20130601|2013-01-28 00:00,28,745.55,745.55,745.55,745.55,1
20130601|2013-01-28 01:30,28,745,745.6,745,745.6,2
20130601|2013-01-28 04:30,28,744.55,744.55,744.55,744.55,1
20130601|2013-01-28 05:30,28,743.5,743.5,743.5,743.5,2
20130601|2013-01-28 08:00,28,746.45,746.45,746.05,746.05,2
20130601|2013-01-28 09:00,28,749.2,749.2,749.2,749.2,1
20130601|2013-01-28 10:30,28,748.7,748.7,748.7,748.7,1
20130601|2013-01-28 11:00,28,746,746,743.65,744.95,3
20130601|2013-01-28 11:30,28,742,742,742,742,1
20130601|2013-01-28 14:30,28,740.7,741.1,740.4,741.1,3
20130601|2013-01-28 17:00,29,736.55,736.55,736.55,736.55,1
20130601|2013-01-29 00:30,29,746.15,746.15,746.15,746.15,1
20130601|2013-01-29 05:00,29,740.55,740.55,740.55,740.55,1
20130601|2013-01-29 05:30,29,739.2,739.2,739.2,739.2,1
20130601|2013-01-29 08:30,29,749.6,749.8,749.6,749.75,6
20130601|2013-01-29 09:00,29,749.65,749.65,749.65,749.65,1
20130601|2013-01-29 09:30,29,752,752,752,752,1
20130601|2013-01-29 10:00,29,749.9,749.9,749.9,749.9,1
20130601|2013-01-29 11:30,29,751.3,751.3,751.3,751.3,1
20130601|2013-01-29 14:00,29,751.75,752.05,751.7,752.05,6
20130601|2013-01-30 01:00,30,754.35,754.35,754.35,754.35,1
20130601|2013-01-30 01:30,30,760,760,760,760,1
20130601|2013-01-30 05:00,30,758.75,758.75,758.75,758.75,1
20130601|2013-01-30 08:30,30,749.9,749.9,748.6,748.6,2
20130601|2013-01-30 11:00,30,751.45,751.45,751.45,751.45,2
20130601|2013-01-30 11:30,30,752.65,752.7,752.65,752.7,2
20130601|2013-01-30 12:00,30,752.7,754.2,752.7,754.2,3
20130601|2013-01-30 13:00,30,754,754,754,754,1
20130601|2013-01-31 02:30,31,748.2,748.2,747.7,747.7,4
20130601|2013-01-31 03:00,31,743.75,743.75,743.75,743.75,1
20130601|2013-01-31 04:30,31,737.85,737.85,737.85,737.85,2
20130601|2013-01-31 07:30,31,738.65,738.65,738.65,738.65,1
20130601|2013-01-31 09:00,31,744.2,744.2,744.2,744.2,1
20130601|2013-01-31 09:30,31,746.85,746.85,746.8,746.8,2
20130601|2013-01-31 11:30,31,747.75,748.3,745.95,746.3,12
20130601|2013-02-01 00:30,1,743.5,743.5,743.5,743.5,1
20130601|2013-02-01 03:00,1,746.5,746.5,746.5,746.5,1
20130601|2013-02-01 08:30,1,751,751,751,751,1
20130601|2013-02-01 09:00,1,753,755.9,753,755.2,14
20130601|2013-02-01 09:30,1,756.2,756.2,756.2,756.2,2
20130601|2013-02-01 10:30,1,759.85,759.85,759.85,759.85,2
20130601|2013-02-01 11:30,1,757.7,757.85,757.65,757.85,4
20130601|2013-02-01 12:30,1,758.4,758.4,758.4,758.4,1
20130601|2013-02-01 13:00,1,758.4,758.4,758.4,758.4,1
20130601|2013-02-03 19:30,4,759.75,759.75,759.75,759.75,1
20130601|2013-02-04 03:00,4,757.05,757.05,757.05,757.05,1
20130601|2013-02-04 06:00,4,756.5,756.5,756.05,756.05,10
20130601|2013-02-04 07:00,4,754.85,754.85,753.95,753.95,2
20130601|2013-02-04 07:30,4,752,752,752,752,3
20130601|2013-02-04 08:30,4,752.8,752.8,752.8,752.8,1
20130601|2013-02-04 09:00,4,752,754.6,752,754.35,7
20130601|2013-02-04 09:30,4,753.5,753.5,753.5,753.5,1
20130601|2013-02-04 10:00,4,754.8,756.5,754.8,756.5,16
20130601|2013-02-04 10:30,4,760,760,759.35,759.85,9
20130601|2013-02-04 11:00,4,760.25,760.25,760.25,760.25,2
20130601|2013-02-04 11:30,4,759,759,759,759,5
20130601|2013-02-04 12:00,4,757.55,757.9,757.3,757.9,4
20130601|2013-02-04 12:30,4,759.35,759.5,759.35,759.5,2
20130601|2013-02-04 20:30,5,752,752,752,752,5
20130601|2013-02-04 21:30,5,748,748,748,748,1
20130601|2013-02-04 22:00,5,748.05,748.05,748.05,748.05,1
20130601|2013-02-05 02:00,5,755.45,755.45,755.45,755.45,1
20130601|2013-02-05 05:00,5,760,760,760,760,1
20130601|2013-02-05 08:00,5,757.95,759,757.95,758.4,4
20130601|2013-02-05 08:30,5,751.6,752.75,751.6,752.75,2
20130601|2013-02-05 09:30,5,751,751,751,751,1
20130601|2013-02-05 10:00,5,751.8,751.8,751.8,751.8,1
20130601|2013-02-05 10:30,5,756.5,756.5,756.5,756.5,1
20130601|2013-02-05 11:00,5,758.75,760,758.75,760,6
20130601|2013-02-05 11:30,5,765,770,765,767.5,14
20130601|2013-02-05 12:00,5,767.8,767.8,767.8,767.8,1
20130601|2013-02-05 12:30,5,768.65,768.65,768.65,768.65,1
20130601|2013-02-05 13:30,5,767.5,767.65,767.5,767.65,3
20130601|2013-02-05 14:00,5,768.2,768.2,768.2,768.2,1
20130601|2013-02-05 20:30,6,768.7,768.7,768.7,768.7,1
20130601|2013-02-06 02:30,6,766.5,766.5,765.95,765.95,2
20130601|2013-02-06 05:00,6,770.05,770.05,768.7,768.7,3
20130601|2013-02-06 05:30,6,769.45,769.45,769.45,769.45,1
20130601|2013-02-06 06:00,6,770.1,770.1,770.1,770.1,1
20130601|2013-02-06 06:30,6,770.8,771.8,770.8,771.8,2
20130601|2013-02-06 07:00,6,773.55,773.55,772.05,772.05,3
20130601|2013-02-06 07:30,6,768.65,768.65,764,764,2
20130601|2013-02-06 08:00,6,765.75,765.8,764.4,764.85,7
20130601|2013-02-06 09:00,6,767.4,768.05,767.4,768.05,2
20130601|2013-02-06 09:30,6,767.7,769.6,767.7,769.6,23
20130601|2013-02-06 10:30,6,767.75,767.75,767.75,767.75,1
20130601|2013-02-06 11:30,6,766.5,766.5,766.5,766.5,6
20130601|2013-02-06 12:00,6,766,766,766,766,1
20130601|2013-02-07 02:30,7,767.9,767.9,767.7,767.7,2
20130601|2013-02-07 05:00,7,766.4,766.4,766.4,766.4,1
20130601|2013-02-07 05:30,7,766,766,766,766,1
20130601|2013-02-07 07:30,7,766.7,766.7,766.7,766.7,1
20130601|2013-02-07 08:00,7,765,765,762.2,762.2,16
20130601|2013-02-07 09:00,7,767.05,767.05,766.3,766.3,5
20130601|2013-02-07 09:30,7,766.75,767.55,766.5,766.5,5
20130601|2013-02-07 10:30,7,759.6,759.6,758.95,758.95,2
20130601|2013-02-07 11:00,7,758.55,758.85,758.3,758.85,6
20130601|2013-02-07 11:30,7,755,755,751.35,752.9,18
20130601|2013-02-07 12:00,7,753.05,753.05,752.85,752.85,6
20130601|2013-02-07 12:30,7,753.85,753.85,753.85,753.85,1
20130601|2013-02-07 13:00,7,754.65,754.65,754.45,754.45,4
20130601|2013-02-07 17:30,8,750,750,750,750,5
20130601|2013-02-07 18:30,8,745,745,742,742,57
20130601|2013-02-08 01:30,8,744.4,744.4,744.4,744.4,1
20130601|2013-02-08 04:00,8,746.3,746.3,746.3,746.3,1
20130601|2013-02-08 05:00,8,746.25,746.25,746.25,746.25,1
20130601|2013-02-08 06:30,8,747.35,747.35,747.35,747.35,6
20130601|2013-02-08 07:00,8,748,749.6,748,749.05,3
20130601|2013-02-08 07:30,8,747.35,747.35,747.05,747.05,6
20130601|2013-02-08 08:00,8,748.25,748.25,748.25,748.25,1
20130601|2013-02-08 08:30,8,748.5,748.5,748.45,748.45,2
20130601|2013-02-08 09:00,8,755.45,755.5,755.45,755.5,4
20130601|2013-02-08 10:00,8,752.1,753,752.1,753,4
20130601|2013-02-08 11:30,8,752.5,753.6,752.5,753.6,3
20130601|2013-02-08 12:00,8,753.4,753.4,753.4,753.4,1
20130601|2013-02-08 13:30,8,754.6,754.6,754.6,754.6,2
20130601|2013-02-11 06:00,11,751.8,751.8,751.8,751.8,1
20130601|2013-02-11 07:00,11,750,750,746.6,746.6,28
20130601|2013-02-11 07:30,11,748.4,748.9,748.4,748.9,2
20130601|2013-02-11 08:00,11,752.6,752.6,750.2,750.2,8
20130601|2013-02-11 08:30,11,749.65,749.65,749.65,749.65,2
20130601|2013-02-11 09:30,11,756.85,757.15,756.85,757.15,4
20130601|2013-02-11 10:00,11,762.6,762.6,761.2,761.2,4
20130601|2013-02-11 11:30,11,760,760.3,760,760.3,2
20130601|2013-02-11 12:00,11,760.45,760.65,760.45,760.65,2
20130601|2013-02-11 12:30,11,760.25,760.95,760.25,760.95,4
20130601|2013-02-11 13:00,11,760.6,760.9,760.6,760.9,2
20130601|2013-02-11 13:30,11,761.6,761.6,761.6,761.6,3
20130601|2013-02-11 14:30,11,761,761,761,761,1
20130601|2013-02-12 01:00,12,761.85,762.25,761.75,762,54
20130601|2013-02-12 03:00,12,758.1,758.1,758.1,758.1,2
20130601|2013-02-12 04:30,12,759.35,759.35,759.35,759.35,1
20130601|2013-02-12 05:00,12,762,762.5,762,762.5,11
20130601|2013-02-12 06:00,12,765,765,765,765,8
20130601|2013-02-12 06:30,12,767.45,767.45,767.45,767.45,2
20130601|2013-02-12 07:30,12,768,768,768,768,4
20130601|2013-02-12 08:00,12,770.95,771.5,770.2,771.5,14
20130601|2013-02-12 08:30,12,769.8,776,769.2,774.7,33
20130601|2013-02-12 09:00,12,775,775.7,773.8,773.8,6
20130601|2013-02-12 09:30,12,773.4,773.75,773.4,773.75,2
20130601|2013-02-12 10:00,12,774.35,774.35,774.35,774.35,1
20130601|2013-02-12 10:30,12,774.75,774.75,774.75,774.75,1
20130601|2013-02-12 11:00,12,773.8,773.8,773.8,773.8,1
20130601|2013-02-12 11:30,12,773.35,773.5,772.65,773.5,4
20130601|2013-02-12 12:30,12,773.5,773.5,773.5,773.5,1
20130601|2013-02-12 13:30,12,773.5,773.5,772.75,772.75,2
20130601|2013-02-12 14:00,12,773.4,773.4,773.4,773.4,1
20130601|2013-02-12 14:30,12,774.25,774.25,774.25,774.25,1
20130601|2013-02-12 15:30,12,773.5,773.5,773.5,773.5,1
20130601|2013-02-12 20:00,13,775.45,775.45,775.45,775.45,1
20130601|2013-02-12 21:00,13,776.6,776.6,776.6,776.6,1
20130601|2013-02-12 22:30,13,774.35,774.45,774.35,774.45,2
20130601|2013-02-12 23:30,13,774.35,774.35,774.35,774.35,1
20130601|2013-02-13 00:00,13,773.5,773.95,773.5,773.95,6
20130601|2013-02-13 03:00,13,775.05,775.05,775.05,775.05,1
20130601|2013-02-13 04:00,13,776.25,778,776.25,778,2
20130601|2013-02-13 04:30,13,779.2,779.2,779.2,779.2,2
20130601|2013-02-13 05:00,13,774.15,774.15,774.15,774.15,2
20130601|2013-02-13 05:30,13,776.25,776.25,776.05,776.05,2
20130601|2013-02-13 06:00,13,776.25,776.25,776.15,776.15,3
20130601|2013-02-13 06:30,13,777.5,777.55,773.65,773.65,4
20130601|2013-02-13 07:00,13,776.4,777.15,776.35,777.15,13
20130601|2013-02-13 07:30,13,774.5,774.5,774.5,774.5,1
20130601|2013-02-13 08:00,13,773,773,770.6,771.4,43
20130601|2013-02-13 08:30,13,770.7,770.7,770.15,770.15,2
20130601|2013-02-13 09:00,13,768.15,772.05,768.15,772.05,6
20130601|2013-02-13 09:30,13,773,773,772.35,772.35,5
20130601|2013-02-13 11:00,13,770.85,770.85,770.85,770.85,1
20130601|2013-02-13 11:30,13,773.45,773.45,773.45,773.45,1
20130601|2013-02-13 12:00,13,772.8,772.8,770.25,772.45,10
20130601|2013-02-13 12:30,13,772.35,772.35,771.85,771.85,7
20130601|2013-02-13 13:00,13,769.3,769.3,769.3,769.3,1
20130601|2013-02-13 13:30,13,769.4,769.4,768.5,768.5,3
20130601|2013-02-13 14:00,13,769.3,769.5,769.3,769.5,2
20130601|2013-02-13 14:30,13,769.95,769.95,769.95,769.95,1
20130601|2013-02-13 15:00,13,770.25,770.25,770.25,770.25,1
20130601|2013-02-13 17:30,14,767.9,767.9,767.9,767.9,1
20130601|2013-02-13 18:00,14,767.3,768.9,767.3,768.9,2
20130601|2013-02-13 19:00,14,769.45,769.7,769.45,769.7,2
20130601|2013-02-13 19:30,14,770.85,770.85,770.85,770.85,2
20130601|2013-02-13 20:00,14,771.1,771.1,771.1,771.1,1
20130601|2013-02-13 20:30,14,771.1,771.1,771.1,771.1,1
20130601|2013-02-13 21:00,14,770.05,770.05,770.05,770.05,2
20130601|2013-02-13 21:30,14,769.55,769.55,769.55,769.55,1
20130601|2013-02-13 22:30,14,770.2,770.2,770.2,770.2,2
20130601|2013-02-14 01:00,14,768.3,768.75,768.3,768.75,2
20130601|2013-02-14 01:30,14,768.9,768.95,768.85,768.95,3
20130601|2013-02-14 02:00,14,769.1,771.75,768.8,770.65,6
20130601|2013-02-14 02:30,14,771,771,770.65,770.65,2
20130601|2013-02-14 03:00,14,771.85,772.7,771.5,771.5,4
20130601|2013-02-14 03:30,14,771,771.55,768.7,768.7,14
20130601|2013-02-14 04:00,14,769.2,769.2,767.8,768.75,15
20130601|2013-02-14 04:30,14,767.8,769.05,767.3,767.3,15
20130601|2013-02-14 05:00,14,768.9,768.9,767.2,768.75,12
20130601|2013-02-14 05:30,14,768.25,769.3,768.25,769.25,6
20130601|2013-02-14 06:00,14,768.5,768.75,768.5,768.75,2
20130601|2013-02-14 07:00,14,770.05,770.05,770.05,770.05,2
20130601|2013-02-14 08:00,14,771.7,771.7,771.3,771.3,2
20130601|2013-02-14 08:30,14,770.85,771.1,770.85,771.1,2
20130601|2013-02-14 09:00,14,771,771,769.75,769.75,4
20130601|2013-02-14 09:30,14,771.8,771.8,771.8,771.8,1
20130601|2013-02-14 10:00,14,772.4,772.4,770.45,771.5,52
20130601|2013-02-14 10:30,14,773.05,773.95,771.4,771.4,18
20130601|2013-02-14 11:00,14,771.2,771.2,767.35,767.35,6
20130601|2013-02-14 11:30,14,766.15,766.4,765,765.65,20
20130601|2013-02-14 12:00,14,765.6,766.9,765.6,766.7,9
20130601|2013-02-14 12:30,14,766.15,766.15,766,766,2
20130601|2013-02-14 13:00,14,767.2,767.2,767.2,767.2,1
20130601|2013-02-14 14:00,14,767.15,767.5,766.85,767.15,6
20130601|2013-02-14 14:30,14,767.5,768.05,767.5,767.6,7
20130601|2013-02-14 15:00,14,768.65,769.25,768.65,769.25,3
20130601|2013-02-14 16:00,14,765.2,765.2,765,765,2
20130601|2013-02-14 17:00,15,764.45,765.8,764.45,765.8,2
20130601|2013-02-14 18:00,15,767,767,767,767,1
20130601|2013-02-14 18:30,15,765.7,765.7,765.7,765.7,5
20130601|2013-02-14 21:30,15,765.05,765.05,764.35,764.35,2
20130601|2013-02-14 22:00,15,764.45,764.75,764.45,764.75,2
20130601|2013-02-14 22:30,15,764.8,764.8,764.4,764.45,5
20130601|2013-02-14 23:00,15,764.6,764.6,763.5,763.5,6
20130601|2013-02-14 23:30,15,763.65,763.65,763.55,763.55,2
20130601|2013-02-15 01:00,15,765.5,765.5,765.5,765.5,1
20130601|2013-02-15 02:00,15,762.5,762.5,762.5,762.5,1
20130601|2013-02-15 03:30,15,763.7,763.7,762,762,9
20130601|2013-02-15 04:00,15,761,762.5,760.95,762.5,3
20130601|2013-02-15 05:00,15,760.75,760.75,758.85,758.85,4
20130601|2013-02-15 05:30,15,761.85,761.85,761.85,761.85,1
20130601|2013-02-15 06:30,15,761.7,761.7,760.3,760.3,5
20130601|2013-02-15 07:00,15,757,757.25,754.45,756.25,21
20130601|2013-02-15 07:30,15,756.65,758.35,756.45,757.75,40
20130601|2013-02-15 08:00,15,756.3,757,755.3,756.2,39
20130601|2013-02-15 08:30,15,756.85,757.05,755,755,18
20130601|2013-02-15 09:00,15,755,756.85,752.45,752.45,4
20130601|2013-02-15 09:30,15,753.85,754.6,750,752.3,20
20130601|2013-02-15 10:00,15,752.9,754.1,752.9,753.45,14
20130601|2013-02-15 10:30,15,753.65,756.75,753.65,756.6,23
20130601|2013-02-15 11:00,15,756.05,757.05,755.7,756.15,7
20130601|2013-02-15 11:30,15,755.8,756.5,754.25,755.3,22
20130601|2013-02-15 12:00,15,753.6,754.5,753.6,754.2,5
20130601|2013-02-15 13:00,15,755.7,755.7,755.7,755.7,1
20130601|2013-02-15 14:00,15,755.5,755.5,755.5,755.5,1
20130601|2013-02-17 17:00,19,759.7,763.35,759.7,763.35,10
20130601|2013-02-17 17:30,19,763.6,763.6,763.6,763.6,1
20130601|2013-02-17 18:00,19,764.05,764.1,764,764,3
20130601|2013-02-17 18:30,19,763.8,763.8,763.8,763.8,1
20130601|2013-02-17 19:00,19,762,763.3,762,763.3,2
20130601|2013-02-17 20:00,19,763.25,763.25,763.25,763.25,1
20130601|2013-02-17 23:00,19,759.75,759.75,759.75,759.75,1
20130601|2013-02-17 23:30,19,759.85,760.95,759.85,760.95,7
20130601|2013-02-18 01:30,19,758,758,757.6,757.6,3
20130601|2013-02-18 02:00,19,758.25,758.25,758.25,758.25,2
20130601|2013-02-18 02:30,19,754.4,754.85,754.4,754.85,7
20130601|2013-02-18 04:00,19,756.4,757.25,755.7,755.7,7
20130601|2013-02-18 04:30,19,756.65,756.7,756.65,756.7,2
20130601|2013-02-18 05:30,19,758.85,758.85,758.85,758.85,1
20130601|2013-02-18 06:30,19,758.05,758.05,758.05,758.05,2
20130601|2013-02-18 07:30,19,758.75,764,758.75,763,15
20130601|2013-02-18 08:00,19,763.5,763.5,763.5,763.5,1
20130601|2013-02-18 08:30,19,762.25,762.25,760.65,760.65,5
20130601|2013-02-18 09:00,19,762.65,762.65,762.65,762.65,2
20130601|2013-02-18 10:00,19,764.05,766.55,764.05,764.25,75
20130601|2013-02-18 11:30,19,763,763,763,763,1
20130601|2013-02-18 17:30,19,765.4,765.4,765.4,765.4,2
20130601|2013-02-18 19:00,19,765.3,765.3,765.3,765.3,1
20130601|2013-02-18 22:00,19,764.05,764.05,764.05,764.05,1
20130601|2013-02-18 22:30,19,762.7,762.7,762.7,762.7,1
20130601|2013-02-18 23:30,19,763.15,763.3,763.15,763.3,6
20130601|2013-02-19 00:00,19,763.35,763.35,763.35,763.35,1
20130601|2013-02-19 00:30,19,763.35,763.35,763.35,763.35,3
20130601|2013-02-19 01:00,19,762.1,762.1,761.85,762,12
20130601|2013-02-19 01:30,19,762,763,762,763,13
20130601|2013-02-19 02:00,19,762.2,765.25,762.2,764.75,48
20130601|2013-02-19 02:30,19,768.55,769.15,768.55,769.15,3
20130601|2013-02-19 03:00,19,766.2,766.3,766.05,766.2,6
20130601|2013-02-19 03:30,19,766.35,768.45,766.35,768.45,6
20130601|2013-02-19 04:00,19,767.95,768.3,767.95,768.3,2
20130601|2013-02-19 04:30,19,768.75,768.8,767.7,767.8,8
20130601|2013-02-19 05:00,19,768.8,768.95,767.4,768.95,15
20130601|2013-02-19 06:00,19,768.45,768.6,767.55,768.2,10
20130601|2013-02-19 06:30,19,767.8,767.8,767.6,767.6,4
20130601|2013-02-19 07:00,19,767.9,768.15,767.9,768.15,2
20130601|2013-02-19 07:30,19,767.5,767.85,767.4,767.4,12
20130601|2013-02-19 08:00,19,767.4,767.4,765.2,766.2,29
20130601|2013-02-19 08:30,19,765.4,767.2,765.1,765.1,14
20130601|2013-02-19 09:00,19,764,765.75,764,764.1,53
20130601|2013-02-19 09:30,19,762.35,765.35,762.35,765.35,3
20130601|2013-02-19 10:00,19,765.4,765.4,764,764.8,11
20130601|2013-02-19 10:30,19,766,767.45,765.4,765.4,16
20130601|2013-02-19 11:00,19,765.45,766.1,765.45,765.5,17
20130601|2013-02-19 11:30,19,766.35,767.2,765.75,765.75,137
20130601|2013-02-19 12:00,19,765.55,766.5,765.55,766.25,39
20130601|2013-02-19 12:30,19,765.5,766.5,765.1,766.5,48
20130601|2013-02-19 13:00,19,766.5,766.55,766.35,766.35,31
20130601|2013-02-19 13:30,19,765.75,765.75,765.1,765.1,19
20130601|2013-02-19 14:00,19,765.5,765.65,765.5,765.65,5
20130601|2013-02-19 14:30,19,765.5,765.5,765,765,45
20130601|2013-02-19 18:30,20,768,768,768,768,1
20130601|2013-02-19 19:30,20,768.1,768.1,767.65,767.65,6
20130601|2013-02-19 22:30,20,766.7,766.7,766.7,766.7,1
20130601|2013-02-19 23:00,20,765.85,765.85,765.85,765.85,1
20130601|2013-02-19 23:30,20,766.3,766.3,766.3,766.3,1
20130601|2013-02-20 00:30,20,765.85,765.85,765.85,765.85,1
20130601|2013-02-20 01:30,20,765.7,765.7,765.7,765.7,1
20130601|2013-02-20 02:00,20,765.4,766,765.3,766,6
20130601|2013-02-20 03:00,20,766.8,766.8,766.8,766.8,2
20130601|2013-02-20 03:30,20,765.85,765.85,764.85,764.85,5
20130601|2013-02-20 04:00,20,764,764,764,764,2
20130601|2013-02-20 04:30,20,763.1,763.1,762,762,6
20130601|2013-02-20 05:00,20,761.75,761.75,761.75,761.75,1
20130601|2013-02-20 05:30,20,761.25,761.25,758.3,758.3,3
20130601|2013-02-20 06:00,20,758.2,758.85,755,756.25,23
20130601|2013-02-20 06:30,20,756.6,756.6,756.6,756.6,2
20130601|2013-02-20 07:00,20,757.3,758.15,757.3,757.5,11
20130601|2013-02-20 07:30,20,756.5,758.4,756.5,756.8,43
20130601|2013-02-20 08:00,20,756.7,756.7,753.2,753.2,12
20130601|2013-02-20 08:30,20,751.45,751.45,737.15,742.85,84
20130601|2013-02-20 09:00,20,742.7,742.7,730.6,732.85,69
20130601|2013-02-20 09:30,20,732.85,737.3,730.95,736.2,63
20130601|2013-02-20 10:00,20,735.2,736.55,731.7,735.55,144
20130601|2013-02-20 10:30,20,735.4,736.5,735,736.5,129
20130601|2013-02-20 11:00,20,737,740,736.5,739.5,130
20130601|2013-02-20 11:30,20,739,739.25,737.5,737.85,302
20130601|2013-02-20 12:00,20,738.45,740.7,738.45,740.7,10
20130601|2013-02-20 12:30,20,742.25,742.85,740.85,740.85,48
20130601|2013-02-20 13:00,20,742.65,742.65,739.1,739.1,2
20130601|2013-02-20 13:30,20,736.8,737.3,735,735,79
20130601|2013-02-20 14:00,20,736.3,736.85,735.45,735.45,12
20130601|2013-02-20 14:30,20,735.4,738.75,735.4,738.75,13
20130601|2013-02-20 15:00,20,738.9,740.5,738.9,740.05,7
20130601|2013-02-20 17:00,21,741,742,741,741.85,3
20130601|2013-02-20 17:30,21,742.7,742.7,742.7,742.7,1
20130601|2013-02-20 18:30,21,737.25,737.35,737.2,737.35,3
20130601|2013-02-20 19:00,21,733.25,733.25,733.25,733.25,1
20130601|2013-02-20 19:30,21,733.5,733.5,732.8,732.8,2
20130601|2013-02-20 20:00,21,733.1,733.1,733.1,733.1,1
20130601|2013-02-20 21:00,21,730.6,730.6,730.6,730.6,1
20130601|2013-02-20 21:30,21,730.45,730.45,729.25,729.25,5
20130601|2013-02-20 22:00,21,728.75,729.5,728.75,728.9,9
20130601|2013-02-20 22:30,21,729.65,729.65,728.65,728.85,6
20130601|2013-02-20 23:00,21,729.85,729.85,729.2,729.85,3
20130601|2013-02-20 23:30,21,729.35,729.4,729.3,729.3,4
20130601|2013-02-21 00:00,21,730.5,731.85,730.5,731.85,9
20130601|2013-02-21 00:30,21,731.75,732,731.75,732,4
20130601|2013-02-21 01:00,21,732.7,732.7,731,731,4
20130601|2013-02-21 01:30,21,730,731.6,729.7,730.65,17
20130601|2013-02-21 02:00,21,729.6,730.15,724.7,724.7,22
20130601|2013-02-21 02:30,21,722.05,723.3,719.5,721.7,83
20130601|2013-02-21 03:00,21,718.85,718.85,712.85,716.3,110
20130601|2013-02-21 03:30,21,715.6,719.4,713.65,719.4,31
20130601|2013-02-21 04:00,21,718.95,718.95,717.6,717.6,24
20130601|2013-02-21 04:30,21,714.3,715.75,711.9,711.9,12
20130601|2013-02-21 05:00,21,713.1,717.8,713.1,717.8,48
20130601|2013-02-21 05:30,21,716.25,720,716,719,23
20130601|2013-02-21 06:00,21,719.1,721.65,715.65,717.2,82
20130601|2013-02-21 06:30,21,717.7,723,716.3,722.4,60
20130601|2013-02-21 07:00,21,720,722.2,720,722.15,42
20130601|2013-02-21 07:30,21,721.65,726.2,720,724,90
20130601|2013-02-21 08:00,21,721.9,724.7,721.4,721.75,80
20130601|2013-02-21 08:30,21,722,723.8,720.7,723.8,116
20130601|2013-02-21 09:00,21,723.95,731.2,723.3,730,278
20130601|2013-02-21 09:30,21,731.6,731.6,727.9,731.35,155
20130601|2013-02-21 10:00,21,731.8,738.9,727.55,738.55,163
20130601|2013-02-21 10:30,21,738.95,738.95,734.3,735.2,46
20130601|2013-02-21 11:00,21,735.9,735.9,733,733,30
20130601|2013-02-21 11:30,21,730.75,736.7,729.55,735,78
20130601|2013-02-21 12:00,21,736.15,736.15,735,735.85,26
20130601|2013-02-21 12:30,21,735,735.9,735,735.9,12
20130601|2013-02-21 13:00,21,735.9,735.9,734.55,734.55,3
20130601|2013-02-21 13:30,21,734.1,734.1,733.5,734,3
20130601|2013-02-21 14:00,21,736.15,736.15,736.15,736.15,1
20130601|2013-02-21 14:30,21,737.3,737.35,737.3,737.35,2
20130601|2013-02-21 15:00,21,733,733,732.75,732.75,2
20130601|2013-02-21 19:00,22,737.95,741.75,737.95,741.75,12
20130601|2013-02-21 19:30,22,742,742,742,742,2
20130601|2013-02-21 20:00,22,742.05,742.5,742,742,5
20130601|2013-02-21 20:30,22,740.4,740.9,740.35,740.35,8
20130601|2013-02-21 21:00,22,740.85,741,740.15,741,38
20130601|2013-02-21 21:30,22,741.15,741.85,741,741.4,22
20130601|2013-02-21 22:00,22,741.05,741.45,741.05,741.45,4
20130601|2013-02-21 22:30,22,741,741,741,741,1
20130601|2013-02-21 23:30,22,741.9,741.9,741.9,741.9,1
20130601|2013-02-22 00:00,22,742.2,742.4,742.15,742.35,5
20130601|2013-02-22 00:30,22,740,740.1,738.45,738.45,7
20130601|2013-02-22 01:00,22,737.95,742.2,737.5,742.2,41
20130601|2013-02-22 01:30,22,739.9,740.1,739.4,739.4,8
20130601|2013-02-22 02:00,22,738.35,739.4,738.05,739.4,13
20130601|2013-02-22 02:30,22,739.4,741.95,739.3,741.95,11
20130601|2013-02-22 03:00,22,741.85,742.9,739.2,739.45,30
20130601|2013-02-22 03:30,22,740.25,740.4,739.5,740.05,16
20130601|2013-02-22 04:00,22,740.15,740.15,737.05,737.5,116
20130601|2013-02-22 04:30,22,737.5,738.35,737.25,738.3,26
20130601|2013-02-22 05:00,22,737.05,737.05,737.05,737.05,4
20130601|2013-02-22 05:30,22,737.05,737.05,735.1,735.1,26
20130601|2013-02-22 06:00,22,733.95,736.95,733.45,735.3,19
20130601|2013-02-22 06:30,22,738.2,738.2,738.2,738.2,1
20130601|2013-02-22 07:00,22,738.95,738.95,733.65,733.65,8
20130601|2013-02-22 07:30,22,731.15,734.45,730.85,732.85,84
20130601|2013-02-22 08:00,22,733.3,733.5,731.5,733.3,54
20130601|2013-02-22 08:30,22,733,733.7,731,731,97
20130601|2013-02-22 09:00,22,731.35,734.6,731.35,732.2,39
20130601|2013-02-22 09:30,22,732,732.9,730.6,732.2,81
20130601|2013-02-22 10:00,22,732.7,734.2,731.5,733.7,57
20130601|2013-02-22 10:30,22,733.1,734,732.2,734,28
20130601|2013-02-22 11:00,22,734.05,738.85,733.15,738.85,60
20130601|2013-02-22 11:30,22,736.6,739.1,734.45,739,47
20130601|2013-02-22 12:00,22,737.5,737.5,735.8,735.8,2
20130601|2013-02-22 12:30,22,737.5,737.5,737.5,737.5,1
20130601|2013-02-22 13:00,22,739.65,739.65,739.65,739.65,1
20130601|2013-02-22 13:30,22,740,740.15,739.6,740,5
20130601|2013-02-22 14:00,22,739.1,740,739.1,740,2
20130601|2013-02-22 14:30,22,740.65,740.65,740.65,740.65,2
20130601|2013-02-24 17:00,25,740.65,740.65,739.95,740.25,4
20130601|2013-02-24 17:30,25,740.2,740.2,740.2,740.2,1
20130601|2013-02-24 18:00,25,741,741,740,740,9
20130601|2013-02-24 18:30,25,741,742.2,739.65,739.65,17
20130601|2013-02-24 19:00,25,740.25,740.55,739.45,740.55,10
20130601|2013-02-24 19:30,25,739.8,740.75,739.5,739.55,16
20130601|2013-02-24 20:00,25,739.55,739.9,739.55,739.75,6
20130601|2013-02-24 23:00,25,741,741.1,741,741.1,2
20130601|2013-02-24 23:30,25,742,742,740.05,741.7,4
20130601|2013-02-25 00:00,25,741.8,741.8,741.8,741.8,5
20130601|2013-02-25 00:30,25,742.5,742.55,741.05,742.55,6
20130601|2013-02-25 01:00,25,742.65,742.65,741.05,741.4,6
20130601|2013-02-25 01:30,25,740.65,742.4,740.55,741.7,26
20130601|2013-02-25 02:00,25,742.05,746.65,741.45,746.65,33
20130601|2013-02-25 02:30,25,746.55,753.75,746.55,751.4,51
20130601|2013-02-25 03:00,25,751.65,751.9,748,748.65,57
20130601|2013-02-25 03:30,25,749.3,749.3,748.65,748.65,21
20130601|2013-02-25 04:00,25,749,750,749,750,17
20130601|2013-02-25 04:30,25,749.05,751.1,749.05,751,12
20130601|2013-02-25 05:00,25,749.8,751.65,749.8,750,44
20130601|2013-02-25 05:30,25,751,752.95,751,751.4,12
20130601|2013-02-25 06:00,25,751.6,753,751.4,752.25,29
20130601|2013-02-25 06:30,25,752.3,754.05,752.1,752.3,41
20130601|2013-02-25 07:00,25,752.45,752.45,750,750,37
20130601|2013-02-25 07:30,25,751.3,752.4,749.8,749.8,72
20130601|2013-02-25 08:00,25,749.95,749.95,748.7,749.25,74
20130601|2013-02-25 08:30,25,749.25,754.15,747.9,750.4,172
20130601|2013-02-25 09:00,25,749,751.6,749,751.6,34
20130601|2013-02-25 09:30,25,751.5,752.55,750.3,751.5,66
20130601|2013-02-25 10:00,25,749.7,752.35,749.35,752,26
20130601|2013-02-25 10:30,25,751.95,751.95,749.5,749.5,31
20130601|2013-02-25 11:00,25,748.5,748.65,747.65,747.85,16
20130601|2013-02-25 11:30,25,747,752.4,746.55,751.8,131
20130601|2013-02-25 12:00,25,751.7,751.7,750.15,750.15,19
20130601|2013-02-25 12:30,25,751,751.55,747.95,748.9,44
20130601|2013-02-25 13:00,25,749.05,749.05,745.2,745.8,73
20130601|2013-02-25 13:30,25,746.05,749.2,746.05,749,23
20130601|2013-02-25 14:00,25,748.55,749.2,747.5,747.5,25
20130601|2013-02-25 14:30,25,747.15,747.5,744.1,744.15,92
20130601|2013-02-25 15:00,25,744.25,744.25,736.65,736.65,142
20130601|2013-02-25 15:30,25,736.5,739.1,736.5,738.9,27
20130601|2013-02-25 16:00,25,737.35,738.85,736.75,737.7,10
20130601|2013-02-25 17:00,26,739.25,740.35,739.25,740.35,2
20130601|2013-02-25 17:30,26,741.85,741.85,741.85,741.85,1
20130601|2013-02-25 18:00,26,740.15,744.3,740,744.3,18
20130601|2013-02-25 18:30,26,743.2,743.2,740.9,742,9
20130601|2013-02-25 19:00,26,741.5,741.7,741.05,741.7,6
20130601|2013-02-25 19:30,26,741.2,742.7,739.3,739.3,15
20130601|2013-02-25 20:00,26,739.75,741.7,739.2,741.15,12
20130601|2013-02-25 20:30,26,741,741.05,739.1,740.1,18
20130601|2013-02-25 21:00,26,739.6,739.6,738.9,739.25,19
20130601|2013-02-25 21:30,26,739.95,741.6,739.9,740,42
20130601|2013-02-25 22:00,26,740.15,740.7,739.05,739.15,40
20130601|2013-02-25 22:30,26,739.15,739.75,738.8,739.75,25
20130601|2013-02-25 23:00,26,739.95,740,738,738,26
20130601|2013-02-25 23:30,26,738,740,736.95,739.5,92
20130601|2013-02-26 00:00,26,739.5,740,738.45,738.45,21
20130601|2013-02-26 00:30,26,738.15,738.15,736,736,40
20130601|2013-02-26 01:00,26,736.5,738.95,733.8,734.1,72
20130601|2013-02-26 01:30,26,733.35,737,732,736.7,76
20130601|2013-02-26 02:00,26,735.7,738.65,735.7,737.05,54
20130601|2013-02-26 02:30,26,736.45,739.1,736.45,737.75,67
20130601|2013-02-26 03:00,26,737.5,738.15,736.3,736.3,68
20130601|2013-02-26 03:30,26,736.7,736.7,730.8,732.35,241
20130601|2013-02-26 04:00,26,732.8,736.05,732.75,736.05,60
20130601|2013-02-26 04:30,26,735.55,735.8,732,732.1,24
20130601|2013-02-26 05:00,26,733.35,734.5,732,732.85,32
20130601|2013-02-26 05:30,26,734.1,734.1,732.65,732.85,17
20130601|2013-02-26 06:00,26,733.3,737.9,733.3,737.9,117
20130601|2013-02-26 06:30,26,738.5,738.7,736.1,736.1,52
20130601|2013-02-26 07:00,26,735.1,737.85,735,735.95,37
20130601|2013-02-26 07:30,26,735.7,738.55,733.2,737.65,467
20130601|2013-02-26 08:00,26,737.15,743.2,737.15,741.9,326
20130601|2013-02-26 08:30,26,741.9,742.5,735.6,742,352
20130601|2013-02-26 09:00,26,742.25,742.75,736.3,738.2,267
20130601|2013-02-26 09:30,26,738.15,742.6,735.5,740.25,293
20130601|2013-02-26 10:00,26,740.6,747.4,739.65,746.15,310
20130601|2013-02-26 10:30,26,745.65,745.9,742.45,744.85,77
20130601|2013-02-26 11:00,26,744.85,749.05,743.4,746.5,101
20130601|2013-02-26 11:30,26,745.95,747,741.25,741.3,440
20130601|2013-02-26 12:00,26,741.15,741.3,738.8,740.8,246
20130601|2013-02-26 12:30,26,741.25,744.7,740.6,744.7,86
20130601|2013-02-26 13:00,26,744,744,742,743.75,84
20130601|2013-02-26 13:30,26,744.15,747.05,744.15,747.05,107
20130601|2013-02-26 14:00,26,747.8,748.05,746.3,748.05,20
20130601|2013-02-26 14:30,26,748.05,748.5,747,747.45,57
20130601|2013-02-26 15:00,26,747.5,747.7,747.2,747.2,17
20130601|2013-02-26 15:30,26,747.7,748.4,747.05,747.05,6
20130601|2013-02-26 16:00,26,747,747,742.6,742.6,24
20130601|2013-02-26 17:00,27,742.05,745.35,742.05,742.9,10
20130601|2013-02-26 17:30,27,743.55,745.95,743.55,745.95,2
20130601|2013-02-26 18:00,27,745.5,748.5,745.5,748.35,38
20130601|2013-02-26 18:30,27,746.95,746.95,743.9,744.35,17
20130601|2013-02-26 19:00,27,744.4,747,744.2,747,15
20130601|2013-02-26 19:30,27,747,747,746.5,746.9,5
20130601|2013-02-26 20:00,27,746.55,747.05,746.05,747.05,16
20130601|2013-02-26 20:30,27,746.5,746.5,746.3,746.3,5
20130601|2013-02-26 21:00,27,745.9,745.9,745.8,745.8,2
20130601|2013-02-26 21:30,27,745.95,745.95,745.55,745.55,2
20130601|2013-02-26 22:00,27,745.1,745.1,745.1,745.1,2
20130601|2013-02-26 22:30,27,745.1,745.65,745.1,745.65,4
20130601|2013-02-26 23:00,27,745.5,745.5,745.5,745.5,1
20130601|2013-02-26 23:30,27,745.95,746.95,745.4,745.4,10
20130601|2013-02-27 00:00,27,745.4,745.9,744.85,745.9,12
20130601|2013-02-27 00:30,27,745.15,745.6,744.25,744.3,12
20130601|2013-02-27 01:00,27,743.85,746.3,743.85,746.25,38
20130601|2013-02-27 01:30,27,746.3,749.9,746.25,749.65,57
20130601|2013-02-27 02:00,27,748.8,748.8,743.15,744.1,55
20130601|2013-02-27 02:30,27,744.1,744.85,742.75,743,35
20130601|2013-02-27 03:00,27,742.7,742.7,738.75,739,55
20130601|2013-02-27 03:30,27,739.6,740.9,739.6,740.9,46
20130601|2013-02-27 04:00,27,740.9,744.45,740.6,740.95,56
20130601|2013-02-27 04:30,27,741,741,737.2,740.7,104
20130601|2013-02-27 05:00,27,740.3,740.3,738.3,738.35,44
20130601|2013-02-27 05:30,27,739,739.6,738.4,739.15,38
20130601|2013-02-27 06:00,27,738.55,744,738.55,742.85,137
20130601|2013-02-27 06:30,27,742.2,742.6,741.75,741.75,14
20130601|2013-02-27 07:00,27,741.85,743,740.45,740.45,69
20130601|2013-02-27 07:30,27,740.25,743.2,738.25,741.15,307
20130601|2013-02-27 08:00,27,741.05,743.05,739.7,742.75,187
20130601|2013-02-27 08:30,27,742.4,743.35,738.55,740.25,267
20130601|2013-02-27 09:00,27,740.1,748,739.85,747,301
20130601|2013-02-27 09:30,27,746.2,748,744.85,745.8,207
20130601|2013-02-27 10:00,27,745.7,747.15,745.15,747.15,135
20130601|2013-02-27 10:30,27,746.75,748.85,746.7,748.1,89
20130601|2013-02-27 11:00,27,748,752.55,747,747,308
20130601|2013-02-27 11:30,27,747.35,748.9,744.9,745.85,366
20130601|2013-02-27 12:00,27,745.3,746.3,744.75,744.75,101
20130601|2013-02-27 12:30,27,744.95,745,743.7,743.75,71
20130601|2013-02-27 13:00,27,743.65,744.7,743.55,744.7,34
20130601|2013-02-27 13:30,27,744.55,744.55,743.95,744.5,21
20130601|2013-02-27 14:00,27,744.2,744.8,744.2,744.8,6
20130601|2013-02-27 14:30,27,744.75,747.65,744.75,747.05,59
20130601|2013-02-27 15:00,27,746.15,746.7,746.15,746.7,2
20130601|2013-02-27 15:30,27,745.95,746.35,745.3,746.35,5
20130601|2013-02-27 16:00,27,746.35,746.4,746.25,746.4,3
20130601|2013-02-27 17:00,28,748.95,748.95,748.95,748.95,1
20130601|2013-02-27 18:00,28,747.7,747.7,745.65,745.65,7
20130601|2013-02-27 18:30,28,745.85,746.15,745.85,746.15,5
20130601|2013-02-27 19:00,28,747.8,748.45,747,747.7,20
20130601|2013-02-27 19:30,28,747.95,748,746.95,746.95,23
20130601|2013-02-27 20:00,28,746.5,747.7,746.15,747.7,13
20130601|2013-02-27 20:30,28,747.8,748.1,746,747.1,41
20130601|2013-02-27 21:00,28,747.25,747.55,746.6,747,29
20130601|2013-02-27 21:30,28,747,747,745.85,746.9,28
20130601|2013-02-27 22:00,28,746.9,746.9,746.7,746.7,3
20130601|2013-02-27 22:30,28,746.7,746.7,744.45,745.65,25
20130601|2013-02-27 23:00,28,745.15,747.5,745.15,747.4,17
20130601|2013-02-27 23:30,28,747.8,748.8,746.65,748.8,64
20130601|2013-02-28 00:00,28,748.5,749.05,747,748.6,14
20130601|2013-02-28 00:30,28,748.7,748.7,748.55,748.6,10
20130601|2013-02-28 01:00,28,748.05,748.25,748,748.2,13
20130601|2013-02-28 01:30,28,748.8,750,748.8,750,69
20130601|2013-02-28 02:00,28,749.65,750.75,748.85,748.85,45
20130601|2013-02-28 02:30,28,748.85,750.35,748.85,749,23
20130601|2013-02-28 03:00,28,749.05,749.05,745.65,746.85,85
20130601|2013-02-28 03:30,28,746.2,746.35,741,741.55,262
20130601|2013-02-28 04:00,28,741.45,741.7,740.5,740.6,125
20130601|2013-02-28 04:30,28,740.95,741.6,739.05,739.95,104
20130601|2013-02-28 05:00,28,739.45,740.7,739.3,740.7,30
20130601|2013-02-28 05:30,28,740.75,741.45,740.7,741.35,40
20130601|2013-02-28 06:00,28,740.75,742.3,739.45,740.2,77
20130601|2013-02-28 06:30,28,740.45,742.8,739.95,742.4,40
20130601|2013-02-28 07:00,28,742.35,743.9,740.5,743.6,80
20130601|2013-02-28 07:30,28,744.2,748,743.8,745.9,315
20130601|2013-02-28 08:00,28,745.7,746.6,743.25,743.85,223
20130601|2013-02-28 08:30,28,743.1,743.65,740.4,740.95,293
20130601|2013-02-28 09:00,28,740.7,741.75,737.3,738,268
20130601|2013-02-28 09:30,28,738.35,738.35,732,733.65,481
20130601|2013-02-28 10:00,28,734.1,735.45,731.5,733.65,380
20130601|2013-02-28 10:30,28,733.8,736.5,733.2,733.6,201
20130601|2013-02-28 11:00,28,733.2,734.1,731.5,733.2,119
20130601|2013-02-28 11:30,28,733.3,736.5,733.1,734.85,273
20130601|2013-02-28 12:00,28,734.55,735.25,731.95,734.3,107
20130601|2013-02-28 12:30,28,734,734.9,733.6,733.9,62
20130601|2013-02-28 13:00,28,733.6,733.6,725.75,728.15,358
20130601|2013-02-28 13:30,28,728.2,729.5,727,728.6,137
20130601|2013-02-28 14:00,28,729.45,730.25,727.25,730.1,69
20130601|2013-02-28 14:30,28,729.75,731,729.45,730.55,17
20130601|2013-02-28 15:00,28,730.45,731.05,730.05,730.15,40
20130601|2013-02-28 15:30,28,730.3,730.3,729.85,730,31
20130601|2013-02-28 16:00,28,729.65,729.65,729.6,729.6,3
20130601|2013-02-28 17:00,1,732.9,732.9,730.5,730.65,8
20130601|2013-02-28 17:30,1,731.55,731.6,730.6,730.6,8
20130601|2013-02-28 18:00,1,730.6,731.15,727.75,728.05,35
20130601|2013-02-28 18:30,1,728.5,730.2,725.3,728.1,79
20130601|2013-02-28 19:00,1,726.55,728,725.65,727.1,15
20130601|2013-02-28 19:30,1,727.3,728,727.3,728,52
20130601|2013-02-28 20:00,1,728.1,729.6,728.1,729.6,13
20130601|2013-02-28 20:30,1,729.7,729.85,728.3,728.3,10
20130601|2013-02-28 21:00,1,729.6,729.6,726.65,727.15,51
20130601|2013-02-28 21:30,1,726.85,727.5,726.1,726.2,26
20130601|2013-02-28 22:00,1,726.85,727.65,726.85,727.65,10
20130601|2013-02-28 23:00,1,727.55,727.55,726.1,726.1,12
20130601|2013-02-28 23:30,1,726.95,727,726.3,727,13
20130601|2013-03-01 00:00,1,726.2,726.9,726.15,726.5,6
20130601|2013-03-01 00:30,1,727,727.35,726.8,727.1,24
20130601|2013-03-01 01:00,1,726.85,727.65,726.85,727.4,20
20130601|2013-03-01 01:30,1,727.75,729,727.5,728.9,41
20130601|2013-03-01 02:00,1,728.6,729.05,726.85,728.5,91
20130601|2013-03-01 02:30,1,727.85,728.35,726.1,728.2,54
20130601|2013-03-01 03:00,1,726.95,727.65,722.65,722.65,284
20130601|2013-03-01 03:30,1,722.65,723.55,715.85,721.8,484
20130601|2013-03-01 04:00,1,721.05,721.95,718.15,718.35,111
20130601|2013-03-01 04:30,1,719.5,719.9,718.25,718.75,68
20130601|2013-03-01 05:00,1,718.75,718.75,716.15,717.3,76
20130601|2013-03-01 05:30,1,717.9,717.9,716.2,717.2,42
20130601|2013-03-01 06:00,1,718.15,719.7,716.35,718.95,133
20130601|2013-03-01 06:30,1,717.6,720.25,717.15,719.5,104
20130601|2013-03-01 07:00,1,718.85,724.45,718.85,724,188
20130601|2013-03-01 07:30,1,724,724.35,719.6,721.85,309
20130601|2013-03-01 08:00,1,722.2,722.9,716.2,719.15,414
20130601|2013-03-01 08:30,1,719.4,720.4,718.1,720,299
20130601|2013-03-01 09:00,1,720,721.85,718,720.1,196
20130601|2013-03-01 09:30,1,720,721.7,718.3,718.95,149
20130601|2013-03-01 10:00,1,718.95,720.7,716.5,716.65,184
20130601|2013-03-01 10:30,1,717.25,717.25,715.75,716.2,175
20130601|2013-03-01 11:00,1,716.35,718.15,715.75,718,176
20130601|2013-03-01 11:30,1,718,721,717.95,720.75,226
20130601|2013-03-01 12:00,1,720.35,723.3,720.2,721.15,98
20130601|2013-03-01 12:30,1,721.2,724.15,721.2,724.15,47
20130601|2013-03-01 13:00,1,723.6,724.9,723.25,723.5,54
20130601|2013-03-01 13:30,1,724.25,724.95,722.9,723.6,64
20130601|2013-03-01 14:00,1,723.6,724.85,722.5,724.5,28
20130601|2013-03-01 14:30,1,723.9,723.9,722,723.4,11
20130601|2013-03-01 15:00,1,723.4,723.4,723.4,723.4,1
20130601|2013-03-01 15:30,1,723.1,723.1,723.1,723.1,1
20130601|2013-03-03 17:00,4,720.45,725,720.45,725,24
20130601|2013-03-03 17:30,4,725,725.45,724.8,724.8,5
20130601|2013-03-03 18:00,4,724.3,725.5,723.2,725.35,23
20130601|2013-03-03 18:30,4,724.2,724.95,724.05,724.55,11
20130601|2013-03-03 19:00,4,725.4,725.5,724.35,724.55,26
20130601|2013-03-03 19:30,4,724.15,724.15,722.5,723.5,20
20130601|2013-03-03 20:00,4,724.05,724.05,724.05,724.05,1
20130601|2013-03-03 21:00,4,722.55,722.55,720,720,30
20130601|2013-03-03 21:30,4,720.05,721.15,719.5,721.15,27
20130601|2013-03-03 22:00,4,720.15,721.3,720.15,721.3,9
20130601|2013-03-03 22:30,4,721.2,721.2,719.1,719.65,6
20130601|2013-03-03 23:00,4,719.75,719.75,718.25,719,27
20130601|2013-03-03 23:30,4,719.1,720.5,719.1,720.5,4
20130601|2013-03-04 00:00,4,720.5,721.85,720.1,720.1,9
20130601|2013-03-04 00:30,4,721.1,721.1,720.5,720.5,17
20130601|2013-03-04 01:00,4,720.55,720.6,719.15,720.35,30
20130601|2013-03-04 01:30,4,719,720.65,719,720.65,6
20130601|2013-03-04 02:00,4,720.45,720.95,718.5,718.5,34
20130601|2013-03-04 02:30,4,718.5,721.05,717.7,719,58
20130601|2013-03-04 03:00,4,719,720.8,719,720.8,26
20130601|2013-03-04 03:30,4,720.35,720.5,718.6,720.5,37
20130601|2013-03-04 04:00,4,720.65,721.8,720.65,721.2,11
20130601|2013-03-04 04:30,4,721.5,721.95,721.5,721.55,9
20130601|2013-03-04 05:00,4,721.95,722.95,721.55,721.7,13
20130601|2013-03-04 05:30,4,721.75,724,721.75,722.05,52
20130601|2013-03-04 06:00,4,721.9,723.55,721.75,723,40
20130601|2013-03-04 06:30,4,723.05,726.75,723.05,726.15,161
20130601|2013-03-04 07:00,4,726.2,726.75,725.6,725.7,73
20130601|2013-03-04 07:30,4,725.65,726.4,725.5,725.9,139
20130601|2013-03-04 08:00,4,725.75,726.5,724.8,724.9,253
20130601|2013-03-04 08:30,4,724.85,725.7,723.1,723.4,160
20130601|2013-03-04 09:00,4,723.5,724.6,722.6,723.85,98
20130601|2013-03-04 09:30,4,723.55,725.1,722.6,722.6,92
20130601|2013-03-04 10:00,4,722.55,723.5,718.35,718.75,482
20130601|2013-03-04 10:30,4,718.75,718.75,714,715.5,582
20130601|2013-03-04 11:00,4,715.5,715.5,713,713.9,239
20130601|2013-03-04 11:30,4,713.9,716.5,713.05,715,432
20130601|2013-03-04 12:00,4,714.9,715,713,714.85,154
20130601|2013-03-04 12:30,4,714.85,715,713.45,714,34
20130601|2013-03-04 13:00,4,714.35,715.1,714.2,715,33
20130601|2013-03-04 13:30,4,714.5,716.5,714.5,716.1,85
20130601|2013-03-04 14:00,4,715.5,717.25,715.45,717.15,90
20130601|2013-03-04 14:30,4,717,718.3,717,718.3,46
20130601|2013-03-04 15:00,4,717.85,720,717.4,718.1,49
20130601|2013-03-04 15:30,4,717.65,718.25,717.65,718.25,3
20130601|2013-03-04 16:00,4,718.5,718.5,718.5,718.5,3
20130601|2013-03-04 17:00,5,716.5,718.5,716.5,718.5,12
20130601|2013-03-04 17:30,5,718.5,718.5,717.55,717.55,7
20130601|2013-03-04 18:00,5,718.2,720,718.2,720,34
20130601|2013-03-04 18:30,5,720,720,719.1,719.9,7
20130601|2013-03-04 19:00,5,720.35,720.85,719.05,720.6,16
20130601|2013-03-04 19:30,5,720.55,720.95,719.95,720,9
20130601|2013-03-04 20:00,5,720,720,719.3,719.3,9
20130601|2013-03-04 20:30,5,719.9,720,719.3,719.95,6
20130601|2013-03-04 21:00,5,719.25,720,719,720,11
20130601|2013-03-04 21:30,5,720.5,720.65,720.5,720.65,2
20130601|2013-03-04 22:00,5,720.25,720.25,720.25,720.25,5
20130601|2013-03-04 22:30,5,721,721.05,720.4,721.05,17
20130601|2013-03-04 23:00,5,721.2,721.4,720.85,720.85,9
20130601|2013-03-04 23:30,5,720.5,721.95,720.5,721.9,16
20130601|2013-03-05 00:00,5,722,722,719.9,720.8,34
20130601|2013-03-05 00:30,5,721.35,722.05,720.5,722.05,3
20130601|2013-03-05 01:00,5,721.9,723.9,721.8,723,52
20130601|2013-03-05 01:30,5,723.75,725.55,723,725.3,131
20130601|2013-03-05 02:00,5,725.3,725.55,724.45,725,51
20130601|2013-03-05 02:30,5,725.4,725.4,722.95,722.95,22
20130601|2013-03-05 03:00,5,723.4,724.05,722.6,722.6,29
20130601|2013-03-05 03:30,5,722.55,725.55,722.55,725.55,112
20130601|2013-03-05 04:00,5,725.25,727.5,725.25,726.8,140
20130601|2013-03-05 04:30,5,726.25,727.5,724.35,724.35,116
20130601|2013-03-05 05:00,5,724.35,725.25,724.25,724.6,41
20130601|2013-03-05 05:30,5,724.95,726.2,724.5,725.45,23
20130601|2013-03-05 06:00,5,725,726.2,725,725.8,30
20130601|2013-03-05 06:30,5,725.65,725.65,723.75,724.45,68
20130601|2013-03-05 07:00,5,724.65,726.2,724.5,726.2,91
20130601|2013-03-05 07:30,5,726.05,727.6,726.05,727.25,387
20130601|2013-03-05 08:00,5,727,730.25,725.75,730,362
20130601|2013-03-05 08:30,5,730,731.2,729.25,731.05,298
20130601|2013-03-05 09:00,5,730.8,734.4,730.5,732.7,433
20130601|2013-03-05 09:30,5,733.5,735.65,732.75,735.65,330
20130601|2013-03-05 10:00,5,735.35,738.15,734.55,737.9,265
20130601|2013-03-05 10:30,5,737.75,739.05,736,736.9,302
20130601|2013-03-05 11:00,5,736.9,737.55,735.35,735.35,160
20130601|2013-03-05 11:30,5,735.3,735.65,733.15,734.45,229
20130601|2013-03-05 12:00,5,733.3,735.7,732.95,735.7,62
20130601|2013-03-05 12:30,5,735.5,737,735.25,736.05,85
20130601|2013-03-05 13:00,5,736,736.9,735.95,736.05,54
20130601|2013-03-05 13:30,5,736.25,737.15,736.25,737.15,34
20130601|2013-03-05 14:00,5,737.2,737.7,736.5,737.7,70
20130601|2013-03-05 14:30,5,737.7,737.8,736.6,737.8,72
20130601|2013-03-05 15:00,5,737.85,737.85,736.45,736.55,25
20130601|2013-03-05 15:30,5,736.6,736.6,736.35,736.35,3
20130601|2013-03-05 16:00,5,736.1,738.1,736,736,10
20130601|2013-03-05 17:00,6,737.85,738.6,737.85,738.6,3
20130601|2013-03-05 17:30,6,738.65,739,738.65,739,24
20130601|2013-03-05 18:00,6,739,739.5,738.9,739.25,25
20130601|2013-03-05 18:30,6,739.5,740,739.05,740,91
20130601|2013-03-05 19:00,6,739.95,745.7,739.95,743.35,168
20130601|2013-03-05 19:30,6,743.55,743.55,741.6,742,24
20130601|2013-03-05 20:00,6,742.5,742.5,741.25,742.15,11
20130601|2013-03-05 20:30,6,742.2,743.25,742.2,742.95,18
20130601|2013-03-05 21:00,6,742.55,742.7,742.2,742.65,10
20130601|2013-03-05 21:30,6,743,743.2,743,743.2,5
20130601|2013-03-05 22:00,6,743.15,743.15,743.05,743.05,2
20130601|2013-03-05 22:30,6,743.1,743.2,742.3,742.3,8
20130601|2013-03-05 23:00,6,741.85,742.85,740.7,740.7,16
20130601|2013-03-05 23:30,6,740.65,741,740.65,740.65,7
20130601|2013-03-06 00:30,6,741.5,741.5,741.25,741.25,11
20130601|2013-03-06 01:00,6,740.45,741.05,740.4,740.4,16
20130601|2013-03-06 01:30,6,740.35,741.15,740.35,740.8,17
20130601|2013-03-06 02:00,6,741.2,743,741.2,741.8,59
20130601|2013-03-06 02:30,6,742.2,743.25,741.9,742,18
20130601|2013-03-06 03:00,6,741.85,742.2,738.5,738.75,113
20130601|2013-03-06 03:30,6,738.7,740,737.7,739.65,58
20130601|2013-03-06 04:00,6,739.4,739.4,738,738.5,37
20130601|2013-03-06 04:30,6,738.3,738.5,737.55,738.5,18
20130601|2013-03-06 05:00,6,738.55,739.35,738.1,738.6,24
20130601|2013-03-06 05:30,6,738.6,738.9,737.75,738.35,14
20130601|2013-03-06 06:00,6,738.8,740.35,737.8,738.5,66
20130601|2013-03-06 06:30,6,738.85,741.35,738.85,741.35,33
20130601|2013-03-06 07:00,6,741.3,741.3,739.5,740.7,120
20130601|2013-03-06 07:30,6,740.75,741.5,739.55,740.35,165
20130601|2013-03-06 08:00,6,740.35,741.15,739.15,739.95,168
20130601|2013-03-06 08:30,6,739.95,740.45,737.9,738.85,311
20130601|2013-03-06 09:00,6,738.35,740.65,738.2,740.65,140
20130601|2013-03-06 09:30,6,740.1,743,739.8,741.75,159
20130601|2013-03-06 10:00,6,741.75,742.5,741.05,742,98
20130601|2013-03-06 10:30,6,742.3,742.7,741.25,741.85,101
20130601|2013-03-06 11:00,6,741.85,742.65,741.25,741.65,84
20130601|2013-03-06 11:30,6,741.25,741.7,739.8,739.9,155
20130601|2013-03-06 12:00,6,740.2,741.1,739.55,741.1,75
20130601|2013-03-06 12:30,6,741.2,744.3,740.6,744,84
20130601|2013-03-06 13:00,6,744.45,746.7,742.6,744.9,194
20130601|2013-03-06 13:30,6,744.9,748.45,744.65,747.8,104
20130601|2013-03-06 14:00,6,747.85,748.5,746.7,746.95,41
20130601|2013-03-06 14:30,6,746.65,748.7,746.6,747.3,46
20130601|2013-03-06 15:00,6,748.05,748.05,746.35,746.7,31
20130601|2013-03-06 15:30,6,746.9,746.9,746.9,746.9,5
20130601|2013-03-06 17:00,7,745,746,744,744,18
20130601|2013-03-06 17:30,7,744.95,745.95,744.95,745.95,2
20130601|2013-03-06 18:00,7,744.85,745.95,744.85,745.95,2
20130601|2013-03-06 18:30,7,747.7,747.7,745.8,745.8,3
20130601|2013-03-06 19:00,7,746,746.4,745.45,745.8,11
20130601|2013-03-06 19:30,7,745.35,745.35,744.6,745,4
20130601|2013-03-06 20:00,7,745.55,746.3,744.35,744.35,23
20130601|2013-03-06 20:30,7,744.35,746.15,744.35,746.15,66
20130601|2013-03-06 21:00,7,746.5,747.05,746.3,746.3,13
20130601|2013-03-06 21:30,7,747,748.25,746.55,748.25,10
20130601|2013-03-06 22:30,7,747.1,747.15,746.6,746.6,4
20130601|2013-03-06 23:00,7,747.1,748,747.05,748,9
20130601|2013-03-06 23:30,7,747,747,747,747,1
20130601|2013-03-07 00:00,7,747,747.1,746,746.15,31
20130601|2013-03-07 00:30,7,746.1,746.1,745.4,745.45,13
20130601|2013-03-07 01:00,7,745.3,745.35,744.6,744.6,17
20130601|2013-03-07 01:30,7,744.7,744.7,744.2,744.7,24
20130601|2013-03-07 02:00,7,745.7,747,745.45,747,27
20130601|2013-03-07 02:30,7,746.8,749.2,746.7,748.05,45
20130601|2013-03-07 03:00,7,747.25,748.55,747.25,748,10
20130601|2013-03-07 03:30,7,747.85,748.7,747.05,748.2,63
20130601|2013-03-07 04:00,7,747.5,748.8,747.15,747.35,76
20130601|2013-03-07 04:30,7,748.3,748.65,747.15,748.65,50
20130601|2013-03-07 05:00,7,748,748.65,748,748.15,6
20130601|2013-03-07 05:30,7,748.65,749,748,748.9,42
20130601|2013-03-07 06:00,7,749,749.45,748.25,748.3,48
20130601|2013-03-07 06:30,7,748.25,749.45,748,749.45,17
20130601|2013-03-07 07:00,7,748.5,748.8,747.9,748.35,45
20130601|2013-03-07 07:30,7,748.6,759.8,748.1,755.6,1213
20130601|2013-03-07 08:00,7,755.55,759.35,754.7,759.15,418
20130601|2013-03-07 08:30,7,759.15,761,757.1,757.6,621
20130601|2013-03-07 09:00,7,757.5,758.65,757.4,758.55,123
20130601|2013-03-07 09:30,7,758.55,760,757.55,760,197
20130601|2013-03-07 10:00,7,759.55,760.05,757,757.5,369
20130601|2013-03-07 10:30,7,757.8,759.1,757.15,759.1,138
20130601|2013-03-07 11:00,7,759.1,759.1,757.85,759.1,72
20130601|2013-03-07 11:30,7,758.55,759.85,757.8,759.7,149
20130601|2013-03-07 12:00,7,759.15,760.1,757.9,759.3,133
20130601|2013-03-07 12:30,7,758.8,760,758.8,759.35,31
20130601|2013-03-07 13:00,7,760,761.55,759.05,760.55,84
20130601|2013-03-07 13:30,7,760.55,761.5,756.6,757.25,173
20130601|2013-03-07 14:00,7,758.55,758.75,757.6,758.75,9
20130601|2013-03-07 14:30,7,759.05,759.05,758.2,758.2,7
20130601|2013-03-07 15:00,7,758.75,758.75,758.25,758.25,2
20130601|2013-03-07 15:30,7,758.3,758.3,758.2,758.2,3
20130601|2013-03-07 16:00,7,758.15,758.15,758.15,758.15,1
20130601|2013-03-07 17:00,8,760.2,760.2,760.2,760.2,1
20130601|2013-03-07 17:30,8,759.65,760,759.65,760,5
20130601|2013-03-07 18:00,8,760,760.35,758.85,759.1,25
20130601|2013-03-07 18:30,8,759.5,761,759.3,760.9,25
20130601|2013-03-07 19:00,8,760.95,760.95,760.95,760.95,1
20130601|2013-03-07 19:30,8,760.05,760.05,760,760,2
20130601|2013-03-07 20:00,8,759.5,759.5,758.05,758.05,22
20130601|2013-03-07 20:30,8,758.1,758.55,757.5,758.55,45
20130601|2013-03-07 21:00,8,758.3,759.65,758.3,759.1,12
20130601|2013-03-07 21:30,8,759.6,759.6,758,758,12
20130601|2013-03-07 22:00,8,757.8,758,757.8,758,5
20130601|2013-03-07 22:30,8,757.75,758,757.35,757.75,35
20130601|2013-03-07 23:00,8,757.75,758.5,757.5,758.5,8
20130601|2013-03-07 23:30,8,758.65,759,758.65,759,7
20130601|2013-03-08 00:00,8,759,759.05,757.95,758.9,30
20130601|2013-03-08 00:30,8,758.8,759.1,758.25,758.25,36
20130601|2013-03-08 01:00,8,758.5,760.85,758.5,760.85,18
20130601|2013-03-08 01:30,8,759.7,760.3,758.9,760.3,40
20130601|2013-03-08 02:00,8,760.35,760.4,758.65,760.4,29
20130601|2013-03-08 02:30,8,760.55,764.5,760.25,763.7,133
20130601|2013-03-08 03:00,8,763.55,766.15,763.55,764.85,260
20130601|2013-03-08 03:30,8,764.85,764.85,763.3,763.45,53
20130601|2013-03-08 04:00,8,763.1,763.1,762.3,762.75,41
20130601|2013-03-08 04:30,8,762.7,763.6,762.55,762.8,61
20130601|2013-03-08 05:00,8,762.8,763.7,762.75,762.75,20
20130601|2013-03-08 05:30,8,762.7,763.7,762.7,763.7,28
20130601|2013-03-08 06:00,8,763.8,764.6,763,763,135
20130601|2013-03-08 06:30,8,763.45,765.9,763.4,765.1,75
20130601|2013-03-08 07:00,8,765,766.5,762.5,764.35,308
20130601|2013-03-08 07:30,8,765.3,770.2,763.2,769.3,1064
20130601|2013-03-08 08:00,8,769.6,770.2,767.9,768.6,224
20130601|2013-03-08 08:30,8,768.2,770.2,767.95,768.85,283
20130601|2013-03-08 09:00,8,768.85,772.95,768.85,771.5,451
20130601|2013-03-08 09:30,8,771.25,771.5,767.6,767.6,303
20130601|2013-03-08 10:00,8,767.6,769.05,766.45,766.9,225
20130601|2013-03-08 10:30,8,767.05,771.4,766.7,770.35,103
20130601|2013-03-08 11:00,8,770.5,772.7,770.5,772.6,114
20130601|2013-03-08 11:30,8,772.8,788.45,771.65,783.6,874
20130601|2013-03-08 12:00,8,783.85,784.25,777.25,779.75,640
20130601|2013-03-08 12:30,8,779.75,782,779.6,781.9,97
20130601|2013-03-08 13:00,8,781.55,787.8,781.5,787.8,351
20130601|2013-03-08 13:30,8,787.8,788,782.9,784.4,103
20130601|2013-03-08 14:00,8,783.85,785.45,783.2,783.4,38
20130601|2013-03-08 14:30,8,783.3,783.7,782.9,783.65,35
20130601|2013-03-08 15:00,8,783.7,783.85,782.85,782.85,27
20130601|2013-03-08 15:30,8,784.6,784.65,783,783,5
20130601|2013-03-08 16:00,8,783.05,783.7,783,783.7,8
20130601|2013-03-10 17:00,11,783.4,783.4,782,782.8,51
20130601|2013-03-10 17:30,11,782.8,782.8,782.35,782.35,7
20130601|2013-03-10 18:00,11,782,782.05,781.5,782,28
20130601|2013-03-10 18:30,11,781.45,781.5,781.1,781.15,26
20130601|2013-03-10 19:00,11,781.7,781.7,779.5,781.15,53
20130601|2013-03-10 19:30,11,780.9,782.2,780.35,782.2,28
20130601|2013-03-10 20:00,11,782.75,783.65,782.3,782.85,15
20130601|2013-03-10 20:30,11,783.65,783.7,782.3,783.7,14
20130601|2013-03-10 21:00,11,783.8,783.8,783.8,783.8,1
20130601|2013-03-10 21:30,11,783.7,784.65,782,782.6,28
20130601|2013-03-10 22:00,11,782.9,783.2,781.65,781.65,5
20130601|2013-03-10 22:30,11,782.15,782.45,780.65,780.8,16
20130601|2013-03-10 23:00,11,781.8,781.8,779,779.2,16
20130601|2013-03-10 23:30,11,779.1,779.45,777.85,778.15,102
20130601|2013-03-11 00:00,11,778.15,778.5,775.85,775.95,97
20130601|2013-03-11 00:30,11,776.1,776.2,770.7,771.3,94
20130601|2013-03-11 01:00,11,771.3,773.6,771.05,771.25,166
20130601|2013-03-11 01:30,11,771.25,773.05,771.25,773,68
20130601|2013-03-11 02:00,11,772.85,773,771.45,772.9,23
20130601|2013-03-11 02:30,11,772.2,772.2,771,772,65
20130601|2013-03-11 03:00,11,772.6,773,770.65,771.8,127
20130601|2013-03-11 03:30,11,771.75,772.45,770.85,772,46
20130601|2013-03-11 04:00,11,772,772,771.7,771.8,21
20130601|2013-03-11 04:30,11,772.05,772.2,770.35,771.9,125
20130601|2013-03-11 05:00,11,771.55,773.9,771.55,773.85,82
20130601|2013-03-11 05:30,11,773.05,774.05,772.3,774,53
20130601|2013-03-11 06:00,11,773.8,775.55,773.75,774.1,76
20130601|2013-03-11 06:30,11,774.1,776.45,773.7,774.4,97
20130601|2013-03-11 07:00,11,774.4,777.05,774.35,777,66
20130601|2013-03-11 07:30,11,776.95,780.8,774.95,777.65,302
20130601|2013-03-11 08:00,11,778,778.75,775.15,775.95,208
20130601|2013-03-11 08:30,11,776,776.45,774.7,775.3,238
20130601|2013-03-11 09:00,11,775.45,776,774.8,775.65,215
20130601|2013-03-11 09:30,11,775.8,778.25,775.15,778.25,222
20130601|2013-03-11 10:00,11,777.9,778.5,777.45,777.45,228
20130601|2013-03-11 10:30,11,777.75,780.25,777.4,779.85,173
20130601|2013-03-11 11:00,11,779.75,781,779.75,780.5,144
20130601|2013-03-11 11:30,11,780.6,780.8,778,779.35,220
20130601|2013-03-11 12:00,11,779.4,779.8,778.05,778.1,67
20130601|2013-03-11 12:30,11,778.15,778.5,777.05,777.05,53
20130601|2013-03-11 13:00,11,776.9,778.2,776.75,778,26
20130601|2013-03-11 13:30,11,778.05,778.5,777.95,778.4,29
20130601|2013-03-11 14:00,11,778.4,778.4,778,778,6
20130601|2013-03-11 14:30,11,777.7,778.5,777.65,777.7,26
20130601|2013-03-11 15:00,11,778.3,781.75,778.3,778.9,121
20130601|2013-03-11 15:30,11,778.9,779.25,778.5,779.25,14
20130601|2013-03-11 16:00,11,780.25,780.45,779.4,779.4,9
20130601|2013-03-11 17:30,12,780.05,781.9,780,781,13
20130601|2013-03-11 18:00,12,780.5,780.7,780.1,780.7,6
20130601|2013-03-11 18:30,12,780.55,780.6,780.55,780.6,5
20130601|2013-03-11 19:00,12,780.45,780.6,779,779.15,21
20130601|2013-03-11 19:30,12,779.35,779.75,776.95,778.05,18
20130601|2013-03-11 20:00,12,777.95,779.4,777.95,779.4,3
20130601|2013-03-11 20:30,12,779.4,779.5,778.45,779.45,9
20130601|2013-03-11 21:00,12,779.4,779.4,778.25,778.8,13
20130601|2013-03-11 21:30,12,778.85,779,778.5,779,14
20130601|2013-03-11 22:00,12,778.5,778.95,778.5,778.95,3
20130601|2013-03-11 22:30,12,779,779.4,777.7,777.7,15
20130601|2013-03-11 23:00,12,777.35,777.35,774.2,774.85,30
20130601|2013-03-11 23:30,12,774.1,774.1,774.1,774.1,2
20130601|2013-03-12 00:00,12,773.5,774,769.5,769.5,70
20130601|2013-03-12 00:30,12,771.85,772.7,770.8,771.55,29
20130601|2013-03-12 01:00,12,771.55,773.55,771.55,771.6,18
20130601|2013-03-12 01:30,12,772.65,774,772.45,773,26
20130601|2013-03-12 02:00,12,773.6,774.25,773,773.95,15
20130601|2013-03-12 02:30,12,773.05,774.85,773.05,774.3,27
20130601|2013-03-12 03:00,12,773.7,776.05,773.7,773.75,49
20130601|2013-03-12 03:30,12,775.3,777.7,774.8,776.05,26
20130601|2013-03-12 04:00,12,776.95,776.95,774.7,775.1,21
20130601|2013-03-12 04:30,12,774.7,774.7,771.65,772.9,113
20130601|2013-03-12 05:00,12,772.6,772.9,771.55,772.15,30
20130601|2013-03-12 05:30,12,772.45,773.8,772.05,773.1,31
20130601|2013-03-12 06:00,12,772.45,776.5,772.4,776,65
20130601|2013-03-12 06:30,12,776.65,777.9,774.4,775.15,187
20130601|2013-03-12 07:00,12,775.65,776.7,775,776.5,106
20130601|2013-03-12 07:30,12,775.55,776.7,772.5,773.8,195
20130601|2013-03-12 08:00,12,773.8,776.3,773.8,774.75,146
20130601|2013-03-12 08:30,12,774.85,776.5,774.85,775.1,109
20130601|2013-03-12 09:00,12,774.85,776.85,774.8,776.85,211
20130601|2013-03-12 09:30,12,776.85,777,775,775.9,95
20130601|2013-03-12 10:00,12,776.45,777.4,772.5,772.5,279
20130601|2013-03-12 10:30,12,772.15,775.9,771.65,775.2,180
20130601|2013-03-12 11:00,12,775.2,775.9,774.5,775.4,95
20130601|2013-03-12 11:30,12,775.6,776,773.6,775.85,150
20130601|2013-03-12 12:00,12,775,775,773.7,773.7,26
20130601|2013-03-12 12:30,12,773.2,774.05,773,773.8,32
20130601|2013-03-12 13:00,12,773.9,773.9,772.75,772.75,24
20130601|2013-03-12 13:30,12,772.75,774.15,772.55,773.95,19
20130601|2013-03-12 14:00,12,773.95,773.95,773.95,773.95,3
20130601|2013-03-12 14:30,12,773.3,773.3,773,773.05,7
20130601|2013-03-12 15:00,12,773.6,774,773.05,774,11
20130601|2013-03-12 15:30,12,773.5,773.5,773,773.1,8
20130601|2013-03-12 16:00,12,773.5,773.5,773,773,13
20130601|2013-03-12 17:00,13,772.9,773.1,772.9,773.1,5
20130601|2013-03-12 18:00,13,774.35,774.35,774.35,774.35,1
20130601|2013-03-12 18:30,13,773.05,773.05,772.9,773,7
20130601|2013-03-12 19:00,13,772.8,772.8,770.95,772.5,56
20130601|2013-03-12 19:30,13,771.3,772.4,771.3,772.25,6
20130601|2013-03-12 20:00,13,772.35,772.35,772,772.1,10
20130601|2013-03-12 20:30,13,772.6,772.6,772.4,772.5,4
20130601|2013-03-12 21:00,13,772.95,772.95,772.95,772.95,1
20130601|2013-03-12 21:30,13,772.75,772.75,772,772.55,10
20130601|2013-03-12 22:00,13,772.25,772.25,772.15,772.15,4
20130601|2013-03-12 22:30,13,772.05,772.7,772,772,7
20130601|2013-03-12 23:00,13,772.35,772.35,772,772,18
20130601|2013-03-12 23:30,13,772,772,772,772,11
20130601|2013-03-13 00:00,13,771,771,766.15,767.1,122
20130601|2013-03-13 00:30,13,767.4,769.45,767.2,769.45,33
20130601|2013-03-13 01:00,13,769.55,770,769.5,769.5,11
20130601|2013-03-13 01:30,13,768.9,770.8,768.9,770.8,11
20130601|2013-03-13 02:00,13,769.9,769.9,768.15,768.9,46
20130601|2013-03-13 02:30,13,769.8,770,769.25,769.25,13
20130601|2013-03-13 03:00,13,769.15,772.15,769.1,771.35,35
20130601|2013-03-13 03:30,13,771,771,769.55,770.65,56
20130601|2013-03-13 04:00,13,770.35,770.5,769.5,770.1,63
20130601|2013-03-13 04:30,13,770.1,770.5,768.85,768.85,31
20130601|2013-03-13 05:00,13,769.3,770.2,769,770.2,34
20130601|2013-03-13 05:30,13,769,771,769,770.8,15
20130601|2013-03-13 06:00,13,770.4,772.1,770.4,771.6,23
20130601|2013-03-13 06:30,13,771.45,772.45,771.1,772.45,16
20130601|2013-03-13 07:00,13,773.05,775.4,773.05,774,114
20130601|2013-03-13 07:30,13,773.95,774.5,770.5,774.25,155
20130601|2013-03-13 08:00,13,773.4,775.9,773.35,775.65,273
20130601|2013-03-13 08:30,13,774.85,776.65,773.5,775.6,300
20130601|2013-03-13 09:00,13,775.6,776.05,773.6,775.2,99
20130601|2013-03-13 09:30,13,775.35,775.5,771.8,773.85,189
20130601|2013-03-13 10:00,13,773.9,775.3,773.35,773.85,80
20130601|2013-03-13 10:30,13,773.5,773.5,769.25,770,201
20130601|2013-03-13 11:00,13,770.05,771,769.25,770.35,65
20130601|2013-03-13 11:30,13,770.6,772.5,769.3,772.5,259
20130601|2013-03-13 12:00,13,772.25,773.5,771.65,773.3,104
20130601|2013-03-13 12:30,13,772.7,773.3,772.55,773.1,19
20130601|2013-03-13 13:00,13,773,773.5,771.7,772.8,43
20130601|2013-03-13 13:30,13,773.15,773.15,772.35,772.4,12
20130601|2013-03-13 14:00,13,772.45,772.45,772.15,772.3,5
20130601|2013-03-13 14:30,13,772.4,772.45,771.35,771.8,22
20130601|2013-03-13 15:00,13,772.05,773,771,771,29
20130601|2013-03-13 15:30,13,771.45,771.45,771.35,771.45,4
20130601|2013-03-13 16:00,13,771.65,771.65,771.35,771.35,2
20130601|2013-03-13 17:00,14,772.25,772.25,772.2,772.2,2
20130601|2013-03-13 18:30,14,773.5,774.65,771.75,771.95,21
20130601|2013-03-13 19:00,14,772.5,772.5,770.75,770.75,14
20130601|2013-03-13 19:30,14,770.2,770.55,768.35,770.55,43
20130601|2013-03-13 20:00,14,770.5,770.7,769.45,769.45,11
20130601|2013-03-13 20:30,14,768.8,768.8,760.95,765,135
20130601|2013-03-13 21:00,14,765,765.9,763.8,764.75,44
20130601|2013-03-13 21:30,14,765,765.1,764.45,765,21
20130601|2013-03-13 22:00,14,765,766,764.9,765.45,51
20130601|2013-03-13 22:30,14,765.2,765.2,762.65,762.65,23
20130601|2013-03-13 23:00,14,762.25,762.8,761.45,761.45,37
20130601|2013-03-13 23:30,14,761.2,761.2,755.55,758,135
20130601|2013-03-14 00:00,14,757.75,759.15,757.65,759,54
20130601|2013-03-14 00:30,14,759.5,759.5,758.5,759.5,46
20130601|2013-03-14 01:00,14,759.55,761,759.45,761,71
20130601|2013-03-14 01:30,14,760.95,763.65,760.8,763.65,38
20130601|2013-03-14 02:00,14,763.6,763.95,762.8,763.95,15
20130601|2013-03-14 02:30,14,764,765.7,764,765.4,60
20130601|2013-03-14 03:00,14,764.9,766.9,764.9,766.4,61
20130601|2013-03-14 03:30,14,766.6,767.1,764.8,765.2,24
20130601|2013-03-14 04:00,14,765.75,766,763.25,763.5,70
20130601|2013-03-14 04:30,14,764.05,766.25,763.9,766.2,40
20130601|2013-03-14 05:00,14,766,767.4,764.8,764.8,87
20130601|2013-03-14 05:30,14,765.4,765.4,764.05,764.05,25
20130601|2013-03-14 06:00,14,764.4,765.2,763,763,63
20130601|2013-03-14 06:30,14,762.25,762.8,759.6,760.55,96
20130601|2013-03-14 07:00,14,761.15,762.45,759.55,760.95,64
20130601|2013-03-14 07:30,14,760.85,762.3,758.6,761.55,204
20130601|2013-03-14 08:00,14,762.3,763.4,762.05,763,39
20130601|2013-03-14 08:30,14,762.95,769.65,762.8,767.5,388
20130601|2013-03-14 09:00,14,767.85,768.85,766.25,767,168
20130601|2013-03-14 09:30,14,766.55,768.2,763.85,764.25,255
20130601|2013-03-14 10:00,14,763.85,765.9,763.85,764.65,95
20130601|2013-03-14 10:30,14,765.2,770.3,765.15,770.3,234
20130601|2013-03-14 11:00,14,769.75,770.5,767.5,769.15,158
20130601|2013-03-14 11:30,14,769.15,771.8,768.75,770.35,348
20130601|2013-03-14 12:00,14,770.35,771.25,769.75,770.25,73
20130601|2013-03-14 12:30,14,770.45,770.95,770,770.75,46
20130601|2013-03-14 13:00,14,770,770,769.75,770,18
20130601|2013-03-14 13:30,14,770,770.35,770,770,16
20130601|2013-03-14 14:00,14,770,771.1,770,770.55,101
20130601|2013-03-14 14:30,14,770.9,770.9,770.5,770.5,9
20130601|2013-03-14 15:00,14,770.55,772.4,770.55,772,31
20130601|2013-03-14 15:30,14,771.7,771.7,771.65,771.65,2
20130601|2013-03-14 16:00,14,771.75,773.45,771.75,772.7,50
20130601|2013-03-14 17:00,15,771.5,771.5,770.05,771.1,11
20130601|2013-03-14 17:30,15,771.5,771.5,771.5,771.5,1
20130601|2013-03-14 18:00,15,771.2,771.2,770.75,770.9,8
20130601|2013-03-14 18:30,15,771,771,769,769.9,35
20130601|2013-03-14 19:00,15,770.35,773,770.35,773,30
20130601|2013-03-14 19:30,15,772.4,772.4,772.1,772.1,3
20130601|2013-03-14 20:00,15,772.15,773.5,772.15,773.5,17
20130601|2013-03-14 20:30,15,773.5,773.5,773.1,773.1,10
20130601|2013-03-14 21:00,15,772.7,772.7,772.7,772.7,1
20130601|2013-03-14 21:30,15,773.5,773.75,773,773.3,21
20130601|2013-03-14 22:00,15,773.4,773.4,771.9,773.15,25
20130601|2013-03-14 22:30,15,773.35,773.35,772.25,772.45,14
20130601|2013-03-14 23:00,15,772.45,772.7,772.4,772.7,13
20130601|2013-03-14 23:30,15,772.7,772.7,772.15,772.35,24
20130601|2013-03-15 00:00,15,772.4,772.4,772.4,772.4,1
20130601|2013-03-15 00:30,15,772.15,772.5,772.15,772.5,5
20130601|2013-03-15 01:00,15,772.7,773.65,772.7,773.4,26
20130601|2013-03-15 01:30,15,773.7,775,773.25,774.8,83
20130601|2013-03-15 02:00,15,774.45,775.5,774,774.25,81
20130601|2013-03-15 02:30,15,773.55,773.55,773.4,773.4,5
20130601|2013-03-15 03:00,15,773.2,773.2,770.1,772.25,58
20130601|2013-03-15 03:30,15,771.8,772.5,769.75,772.5,57
20130601|2013-03-15 04:00,15,772.6,773.6,772.25,772.7,28
20130601|2013-03-15 04:30,15,772.7,775,771.2,774.95,83
20130601|2013-03-15 05:00,15,775,775.5,773.7,775,34
20130601|2013-03-15 05:30,15,774.95,775.5,774.5,775.4,23
20130601|2013-03-15 06:00,15,775.35,775.35,774.85,774.85,5
20130601|2013-03-15 06:30,15,775.45,775.45,772.45,772.9,78
20130601|2013-03-15 07:00,15,772.5,774,772.5,772.75,81
20130601|2013-03-15 07:30,15,772.15,773.25,770.75,773.2,294
20130601|2013-03-15 08:00,15,773.3,774.25,771.85,773.7,123
20130601|2013-03-15 08:30,15,773.6,775.75,773.1,773.15,127
20130601|2013-03-15 09:00,15,774.05,775.4,773.55,774,223
20130601|2013-03-15 09:30,15,773.85,774.9,773,773.3,85
20130601|2013-03-15 10:00,15,773.35,773.45,772.2,772.2,56
20130601|2013-03-15 10:30,15,772.7,774,772,773.65,112
20130601|2013-03-15 11:00,15,773.6,773.6,771,772.25,113
20130601|2013-03-15 11:30,15,772.35,776.95,771.45,776.6,329
20130601|2013-03-15 12:00,15,776.05,776.05,774.6,774.85,35
20130601|2013-03-15 12:30,15,774.8,774.85,773.8,774.85,18
20130601|2013-03-15 13:00,15,774.5,775.25,774.2,775.25,27
20130601|2013-03-15 13:30,15,775,775,774.65,775,7
20130601|2013-03-15 14:00,15,774.55,775.7,774.55,775.2,34
20130601|2013-03-15 14:30,15,775.1,775.6,774.6,774.85,18
20130601|2013-03-15 15:00,15,775.5,775.6,774.2,775.55,19
20130601|2013-03-15 15:30,15,775.5,776,775.5,775.8,18
20130601|2013-03-15 16:00,15,776.25,776.8,775.65,775.65,9
20130601|2013-03-17 17:00,18,770,779,770,777.75,79
20130601|2013-03-17 17:30,18,778.95,778.95,775.25,775.25,5
20130601|2013-03-17 18:00,18,774.85,774.85,766.55,767.65,75
20130601|2013-03-17 18:30,18,766.5,767.65,765,766.2,100
20130601|2013-03-17 19:00,18,767.25,767.25,762,762.8,146
20130601|2013-03-17 19:30,18,762.8,764,761.3,762.05,90
20130601|2013-03-17 20:00,18,762,762,753.2,753.2,225
20130601|2013-03-17 20:30,18,754.05,756.3,753.45,755.7,128
20130601|2013-03-17 21:00,18,755.7,757,755,757,42
20130601|2013-03-17 21:30,18,756.7,758.05,756.7,757.8,31
20130601|2013-03-17 22:00,18,757.8,757.8,756,757.6,15
20130601|2013-03-17 22:30,18,756.05,758.3,756.05,758.3,16
20130601|2013-03-17 23:00,18,758.25,758.25,756.5,757.2,24
20130601|2013-03-17 23:30,18,757.5,758,757.4,758,22
20130601|2013-03-18 00:00,18,758,758.3,757.4,758.1,14
20130601|2013-03-18 00:30,18,757.95,758,756.55,756.7,34
20130601|2013-03-18 01:00,18,756.5,757.15,756.5,756.5,9
20130601|2013-03-18 01:30,18,757.15,758.3,757,758.25,41
20130601|2013-03-18 02:00,18,758.3,759.55,756.75,759.55,80
20130601|2013-03-18 02:30,18,759.95,761.3,759.65,760.5,55
20130601|2013-03-18 03:00,18,759.85,763.2,759.8,763.05,66
20130601|2013-03-18 03:30,18,762.45,766.95,762.05,766.75,62
20130601|2013-03-18 04:00,18,767,767.6,764.95,765.8,79
20130601|2013-03-18 04:30,18,764.9,766.15,763.45,765.55,45
20130601|2013-03-18 05:00,18,765.95,766.5,759.9,760.9,120
20130601|2013-03-18 05:30,18,760.9,760.9,757.65,759.25,97
20130601|2013-03-18 06:00,18,759.35,761.85,759.1,761.85,43
20130601|2013-03-18 06:30,18,761.95,763.5,761.5,763.2,80
20130601|2013-03-18 07:00,18,763.4,763.4,760.5,762.05,66
20130601|2013-03-18 07:30,18,762.2,768,762.2,764.9,289
20130601|2013-03-18 08:00,18,764.9,764.9,761.1,763.75,175
20130601|2013-03-18 08:30,18,764.15,765.2,761.3,764.5,155
20130601|2013-03-18 09:00,18,764.25,766.25,763.9,765.7,211
20130601|2013-03-18 09:30,18,765.65,766,764.65,764.95,74
20130601|2013-03-18 10:00,18,765.25,766.5,764.65,766.5,60
20130601|2013-03-18 10:30,18,766.05,767.1,766,766,77
20130601|2013-03-18 11:00,18,766,769.15,766,767,87
20130601|2013-03-18 11:30,18,766.75,767.45,764.65,764.65,83
20130601|2013-03-18 12:00,18,764.65,765.2,762.35,763.9,89
20130601|2013-03-18 12:30,18,763.05,763.95,762.1,763.65,51
20130601|2013-03-18 13:00,18,763.65,763.9,763.1,763.9,18
20130601|2013-03-18 13:30,18,763.95,764.05,763.1,763.1,17
20130601|2013-03-18 14:00,18,763.1,763.45,763.05,763.05,9
20130601|2013-03-18 14:30,18,762.9,763.25,762.4,762.4,32
20130601|2013-03-18 15:00,18,762.3,762.5,762.3,762.5,4
20130601|2013-03-18 15:30,18,762.95,764.2,762.95,764.2,9
20130601|2013-03-18 16:00,18,764,764.3,764,764.25,4
20130601|2013-03-18 18:00,19,764.5,764.5,763.35,763.35,4
20130601|2013-03-18 18:30,19,765.05,765.35,765.05,765.35,2
20130601|2013-03-18 19:00,19,764.05,765.25,764,764.3,10
20130601|2013-03-18 19:30,19,764.25,765.5,764.25,765.5,16
20130601|2013-03-18 20:00,19,766.65,766.65,764.8,764.8,3
20130601|2013-03-18 20:30,19,765.1,765.1,763.95,763.95,14
20130601|2013-03-18 21:00,19,763.9,764.85,763.8,764.85,28
20130601|2013-03-18 22:00,19,764,765.25,764,765.25,2
20130601|2013-03-18 22:30,19,764.6,764.6,764.6,764.6,1
20130601|2013-03-18 23:30,19,765.1,766,765.1,765.6,11
20130601|2013-03-19 00:30,19,765.5,766,765,766,12
20130601|2013-03-19 01:00,19,764.7,764.7,763.3,763.65,18
20130601|2013-03-19 01:30,19,763.65,763.95,763.5,763.5,8
20130601|2013-03-19 02:00,19,763.45,763.45,761.5,761.5,24
20130601|2013-03-19 02:30,19,761.95,762.35,761.05,761.4,12
20130601|2013-03-19 03:00,19,762.65,762.9,760.4,761.3,62
20130601|2013-03-19 03:30,19,761.05,762,760.65,762,26
20130601|2013-03-19 04:00,19,761.2,761.2,756.5,756.85,78
20130601|2013-03-19 04:30,19,756.9,758.25,756.4,758.25,82
20130601|2013-03-19 05:00,19,758.55,759.8,757.1,758.75,44
20130601|2013-03-19 05:30,19,759.2,759.75,759.2,759.45,8
20130601|2013-03-19 06:00,19,758.65,760.3,758.6,760,37
20130601|2013-03-19 06:30,19,759.85,760.4,759.85,759.9,23
20130601|2013-03-19 07:00,19,760,763.5,759.9,762.15,100
20130601|2013-03-19 07:30,19,762.15,762.2,757.3,758.5,229
20130601|2013-03-19 08:00,19,759,761.4,759,760.8,95
20130601|2013-03-19 08:30,19,760.15,761.85,758.35,761.3,54
20130601|2013-03-19 09:00,19,760.9,762,760.45,760.6,182
20130601|2013-03-19 09:30,19,760.85,764.5,759.7,760.25,257
20130601|2013-03-19 10:00,19,760.25,760.25,748,751.5,1028
20130601|2013-03-19 10:30,19,751.5,753.5,749.7,751,652
20130601|2013-03-19 11:00,19,750.9,752,745.55,746.4,631
20130601|2013-03-19 11:30,19,745.85,746.95,732.65,735.45,1931
20130601|2013-03-19 12:00,19,735.5,735.5,727.3,729.5,974
20130601|2013-03-19 12:30,19,729.5,733.7,729,732.6,473
20130601|2013-03-19 13:00,19,732.35,736,732.2,736,336
20130601|2013-03-19 13:30,19,735.95,737,735.25,735.5,115
20130601|2013-03-19 14:00,19,735.5,737.4,735,735.25,124
20130601|2013-03-19 14:30,19,735.7,738,735.7,737.8,81
20130601|2013-03-19 15:00,19,737.8,738.15,736.75,736.75,25
20130601|2013-03-19 15:30,19,738.1,738.4,738.1,738.4,14
20130601|2013-03-19 16:00,19,737.75,738,735.6,735.6,45
20130601|2013-03-19 17:00,20,735.6,736.4,735.6,736.4,3
20130601|2013-03-19 17:30,20,737.4,737.4,737,737.4,3
20130601|2013-03-19 18:00,20,737.5,738,737.5,738,10
20130601|2013-03-19 18:30,20,738.6,739.75,736.65,739.65,12
20130601|2013-03-19 19:00,20,739.6,739.6,737.35,737.35,2
20130601|2013-03-19 19:30,20,736.9,736.9,734,735,21
20130601|2013-03-19 20:00,20,734.15,736,734.15,735.25,9
20130601|2013-03-19 20:30,20,735.65,735.65,735.55,735.55,9
20130601|2013-03-19 21:00,20,735.55,737.9,735.55,737.9,7
20130601|2013-03-19 21:30,20,736.9,736.9,736.85,736.85,7
20130601|2013-03-19 22:00,20,736.9,737.2,736.9,737.2,5
20130601|2013-03-19 22:30,20,737.4,737.4,736.35,737.4,7
20130601|2013-03-19 23:00,20,737.4,737.4,737.3,737.3,8
20130601|2013-03-19 23:30,20,736.8,736.8,736.5,736.5,3
20130601|2013-03-20 00:00,20,736.25,736.8,736.25,736.8,3
20130601|2013-03-20 00:30,20,737.55,737.85,737.55,737.85,3
20130601|2013-03-20 01:00,20,737.9,738.5,736.9,738.5,44
20130601|2013-03-20 01:30,20,738.9,738.9,736.5,737.85,34
20130601|2013-03-20 02:00,20,737.85,739.25,737,738.8,33
20130601|2013-03-20 02:30,20,738.85,741.2,738,741.15,170
20130601|2013-03-20 03:00,20,741.2,743.35,737.65,739.15,345
20130601|2013-03-20 03:30,20,739.3,739.35,735.85,737.6,116
20130601|2013-03-20 04:00,20,737.8,739.9,737.1,739.9,47
20130601|2013-03-20 04:30,20,740.6,742.5,740.1,741.8,133
20130601|2013-03-20 05:00,20,742.25,742.5,742,742.5,25
20130601|2013-03-20 05:30,20,742.35,742.35,741.5,741.5,14
20130601|2013-03-20 06:00,20,741.95,741.95,738.2,738.2,60
20130601|2013-03-20 06:30,20,738.8,741.45,738.8,739.3,77
20130601|2013-03-20 07:00,20,739.5,741.65,738.55,741.55,72
20130601|2013-03-20 07:30,20,741.5,748.55,740.7,747.95,572
20130601|2013-03-20 08:00,20,748.7,750.95,746.3,746.75,421
20130601|2013-03-20 08:30,20,746.3,748.1,744.6,748,229
20130601|2013-03-20 09:00,20,747.8,750,747.5,749.7,162
20130601|2013-03-20 09:30,20,749.65,750.15,745.45,747.1,237
20130601|2013-03-20 10:00,20,747.1,751.55,747.1,751.25,132
20130601|2013-03-20 10:30,20,750.7,756.2,750.55,752.8,507
20130601|2013-03-20 11:00,20,752.8,760.5,752.4,759.5,378
20130601|2013-03-20 11:30,20,759.55,759.8,757.25,759,258
20130601|2013-03-20 12:00,20,758.7,764.35,758.2,764.05,264
20130601|2013-03-20 12:30,20,763.95,764.5,753,755.65,438
20130601|2013-03-20 13:00,20,755.95,760.35,755.2,760.05,110
20130601|2013-03-20 13:30,20,759.65,760.45,758.5,759.85,19
20130601|2013-03-20 14:00,20,760.25,760.25,758.7,758.85,20
20130601|2013-03-20 14:30,20,758.6,760.15,758,759.35,30
20130601|2013-03-20 15:00,20,759.75,760.3,758.95,760.25,20
20130601|2013-03-20 15:30,20,760.25,760.25,760.2,760.25,29
20130601|2013-03-20 16:00,20,760.9,760.9,760.9,760.9,5
20130601|2013-03-20 17:00,21,758.65,761.8,758.65,759.8,18
20130601|2013-03-20 17:30,21,759.1,760.15,759.05,759.05,13
20130601|2013-03-20 18:00,21,759,759,759,759,2
20130601|2013-03-20 18:30,21,759.95,760.2,759.95,760.15,19
20130601|2013-03-20 19:00,21,760.2,760.95,759.8,759.8,3
20130601|2013-03-20 19:30,21,759.65,760.65,759.65,760.65,8
20130601|2013-03-20 20:00,21,760.75,761.55,760.75,761.55,15
20130601|2013-03-20 20:30,21,762,762.2,761.65,761.7,35
20130601|2013-03-20 21:00,21,762,764.9,762,764.45,37
20130601|2013-03-20 21:30,21,764.4,764.45,763.45,763.45,8
20130601|2013-03-20 22:00,21,764.2,764.5,763.65,763.65,8
20130601|2013-03-20 23:00,21,763.8,764.05,762.95,763.15,14
20130601|2013-03-20 23:30,21,763.15,763.75,763.15,763.6,3
20130601|2013-03-21 00:00,21,763.1,763.1,761.5,761.5,26
20130601|2013-03-21 00:30,21,762,763.85,762,762.5,22
20130601|2013-03-21 01:00,21,762,763.6,760.25,762.3,18
20130601|2013-03-21 01:30,21,761.3,762.15,761.3,761.6,9
20130601|2013-03-21 02:00,21,762.15,763.5,761.4,761.5,24
20130601|2013-03-21 02:30,21,762.1,763.15,761.6,763,24
20130601|2013-03-21 03:00,21,763.35,763.8,759.5,759.75,95
20130601|2013-03-21 03:30,21,761,761.25,757,758,147
20130601|2013-03-21 04:00,21,758,759.75,758,758.75,41
20130601|2013-03-21 04:30,21,758.3,760.65,758,760.5,63
20130601|2013-03-21 05:00,21,760.65,760.75,759.95,760.15,22
20130601|2013-03-21 05:30,21,760.25,760.25,758.35,758.75,43
20130601|2013-03-21 06:00,21,759.45,760.1,759.1,759.1,14
20130601|2013-03-21 07:00,21,759.55,761,759.1,760.3,118
20130601|2013-03-21 07:30,21,760.6,768,759.25,765.65,410
20130601|2013-03-21 08:00,21,765.7,766.65,762.95,763.2,309
20130601|2013-03-21 08:30,21,763.5,763.9,762.7,763.25,195
20130601|2013-03-21 09:00,21,762.75,763.8,758.65,759.1,358
20130601|2013-03-21 09:30,21,759,761.15,758.55,761.15,161
20130601|2013-03-21 10:00,21,760.75,761.4,758.35,759.5,114
20130601|2013-03-21 10:30,21,759.25,760.8,758.8,759.55,90
20130601|2013-03-21 11:00,21,759.5,760.25,759,759.9,96
20130601|2013-03-21 11:30,21,759.65,759.65,755.85,757.45,268
20130601|2013-03-21 12:00,21,756.45,758.25,756.4,757.5,55
20130601|2013-03-21 12:30,21,757.75,759.5,752.2,757.95,199
20130601|2013-03-21 13:00,21,757.2,757.4,756.2,756.3,23
20130601|2013-03-21 13:30,21,756.15,756.85,756,756.8,11
20130601|2013-03-21 14:00,21,756.5,757.3,756.4,756.55,14
20130601|2013-03-21 14:30,21,756.9,757.25,756.1,756.45,19
20130601|2013-03-21 15:00,21,756.45,757.25,756.2,757.25,7
20130601|2013-03-21 15:30,21,756.35,756.35,755.55,755.55,29
20130601|2013-03-21 16:00,21,756.4,756.4,755.35,755.35,3
20130601|2013-03-21 17:00,22,755.9,756.3,755.5,755.5,24
20130601|2013-03-21 17:30,22,755.35,755.35,755.3,755.3,2
20130601|2013-03-21 18:00,22,756.25,756.4,753.9,754.35,10
20130601|2013-03-21 19:00,22,754.5,754.5,751,751.6,72
20130601|2013-03-21 19:30,22,751.6,752.15,751.15,751.35,21
20130601|2013-03-21 20:00,22,751.65,753.3,751.65,751.95,11
20130601|2013-03-21 20:30,22,752,752,751.45,751.5,7
20130601|2013-03-21 21:00,22,752,752.7,751.9,752.7,5
20130601|2013-03-21 21:30,22,753.2,755.95,753.2,755.95,12
20130601|2013-03-21 22:00,22,755.05,755.05,754.95,754.95,3
20130601|2013-03-21 22:30,22,755,755.95,755,755.95,7
20130601|2013-03-21 23:00,22,755.2,755.2,755.2,755.2,1
20130601|2013-03-21 23:30,22,753.5,753.5,752.5,752.5,3
20130601|2013-03-22 00:00,22,752.25,753.55,752.25,752.6,26
20130601|2013-03-22 00:30,22,752.5,754.15,752.5,754.15,7
20130601|2013-03-22 01:00,22,753.2,755.75,753.15,755.55,6
20130601|2013-03-22 01:30,22,754.6,754.8,754.5,754.8,45
20130601|2013-03-22 02:00,22,754.6,755.55,753.55,755.5,45
20130601|2013-03-22 02:30,22,755.5,756.85,755.5,756.85,16
20130601|2013-03-22 03:00,22,756.15,756.2,754.8,754.85,55
20130601|2013-03-22 03:30,22,754.85,754.95,754.05,754.05,20
20130601|2013-03-22 04:00,22,754,754.8,753.25,753.5,24
20130601|2013-03-22 04:30,22,753.55,755.7,753.5,754.05,57
20130601|2013-03-22 05:00,22,754.75,754.75,753.15,754.2,22
20130601|2013-03-22 05:30,22,753.95,755.3,752.7,754.55,44
20130601|2013-03-22 06:00,22,755.75,757.5,754.75,757.1,39
20130601|2013-03-22 06:30,22,757,757.35,752.8,753.5,105
20130601|2013-03-22 07:00,22,754.4,754.6,752.7,753.25,78
20130601|2013-03-22 07:30,22,753.2,754.45,752,752.85,163
20130601|2013-03-22 08:00,22,752.55,754.5,751.6,754.5,143
20130601|2013-03-22 08:30,22,754.45,755.8,753.5,754.95,126
20130601|2013-03-22 09:00,22,754.45,756.3,753.9,756.25,243
20130601|2013-03-22 09:30,22,756.2,756.2,752.9,754.6,149
20130601|2013-03-22 10:00,22,754.6,757.5,753.35,757,110
20130601|2013-03-22 10:30,22,756.75,758.35,756.5,757.85,125
20130601|2013-03-22 11:00,22,757.75,759.3,756.5,758.9,154
20130601|2013-03-22 11:30,22,758.5,762,757.85,761.5,100
20130601|2013-03-22 12:00,22,761,762.4,756.8,759.8,140
20130601|2013-03-22 12:30,22,760.1,761.55,758.45,758.5,37
20130601|2013-03-22 13:00,22,758.5,759.35,758.4,759.35,8
20130601|2013-03-22 13:30,22,760.7,760.95,760.6,760.6,12
20130601|2013-03-22 14:00,22,760.95,762,760.95,761.9,16
20130601|2013-03-22 14:30,22,761.75,762,760.05,760.05,19
20130601|2013-03-22 15:00,22,760.9,761.45,759.85,761,12
20130601|2013-03-22 15:30,22,760.9,761.55,760.45,760.45,6
20130601|2013-03-22 16:00,22,761,761,761,761,1
20130601|2013-03-24 17:00,25,761.05,762.45,760.05,761.4,11
20130601|2013-03-24 17:30,25,760.75,760.75,755.55,756.2,54
20130601|2013-03-24 18:00,25,756.05,758.8,756.05,758.8,6
20130601|2013-03-24 18:30,25,759.15,759.15,758.45,758.5,8
20130601|2013-03-24 19:00,25,760.5,762.5,760.5,762.5,12
20130601|2013-03-24 20:00,25,761.95,762.8,760.95,760.95,16
20130601|2013-03-24 20:30,25,760.95,762.2,760.6,760.6,6
20130601|2013-03-24 21:00,25,760.55,760.85,760.4,760.4,6
20130601|2013-03-24 21:30,25,760.6,762.85,760.6,762.85,19
20130601|2013-03-24 22:00,25,762.45,762.45,762,762.1,25
20130601|2013-03-24 22:30,25,762.55,762.75,762,762.15,26
20130601|2013-03-25 00:00,25,762.2,762.7,762,762.15,25
20130601|2013-03-25 00:30,25,762.65,762.85,762.65,762.85,8
20130601|2013-03-25 01:00,25,763.15,763.5,763,763,17
20130601|2013-03-25 01:30,25,763.45,763.5,763,763,17
20130601|2013-03-25 02:00,25,763.3,763.3,762.05,762.6,21
20130601|2013-03-25 02:30,25,761.4,761.4,760.2,760.5,24
20130601|2013-03-25 03:00,25,760.1,761.85,760.1,760.25,40
20130601|2013-03-25 03:30,25,760.4,761.3,758.55,759.4,59
20130601|2013-03-25 04:00,25,759.45,763,759.1,762,79
20130601|2013-03-25 04:30,25,761.55,761.95,760.35,760.9,58
20130601|2013-03-25 05:00,25,761,761.15,760.65,760.65,10
20130601|2013-03-25 05:30,25,761.4,761.5,761.1,761.1,5
20130601|2013-03-25 06:00,25,761.05,761.4,760.35,761.05,23
20130601|2013-03-25 06:30,25,760.5,760.5,757.2,758.7,116
20130601|2013-03-25 07:00,25,758.5,758.5,756.25,756.7,54
20130601|2013-03-25 07:30,25,756.85,766,756.45,763.75,475
20130601|2013-03-25 08:00,25,763.75,764.75,763.4,763.7,108
20130601|2013-03-25 08:30,25,763.5,763.5,760.55,761.25,76
20130601|2013-03-25 09:00,25,761.25,762.95,761.05,762.4,97
20130601|2013-03-25 09:30,25,762.1,762.1,758.55,759.1,206
20130601|2013-03-25 10:00,25,759.05,764.95,759.05,761,251
20130601|2013-03-25 10:30,25,760.85,761.85,759.45,759.45,62
20130601|2013-03-25 11:00,25,759.45,759.9,758.65,758.85,36
20130601|2013-03-25 11:30,25,758.55,758.6,756.75,758.2,96
20130601|2013-03-25 12:00,25,758.2,759.6,758.2,758.95,69
20130601|2013-03-25 12:30,25,758.85,759,757.5,757.85,69
20130601|2013-03-25 13:00,25,757.85,758.65,757.85,758.55,21
20130601|2013-03-25 13:30,25,758,758.15,758,758.15,3
20130601|2013-03-25 14:00,25,758.25,758.25,757,757.55,18
20130601|2013-03-25 14:30,25,757.2,757.2,756.75,756.75,21
20130601|2013-03-25 15:00,25,757.45,757.45,757.45,757.45,1
20130601|2013-03-25 15:30,25,757.8,757.8,757.05,757.05,4
20130601|2013-03-25 16:00,25,758.05,758.05,757.85,757.85,2
20130601|2013-03-25 17:00,26,757,757.3,757,757.3,3
20130601|2013-03-25 18:00,26,757.95,757.95,757.95,757.95,1
20130601|2013-03-25 19:00,26,757.7,757.7,756.55,757.45,24
20130601|2013-03-25 19:30,26,757.35,757.35,757.35,757.35,1
20130601|2013-03-25 20:00,26,758.15,758.15,757,757,6
20130601|2013-03-25 20:30,26,757.05,758.7,756.75,757.05,13
20130601|2013-03-25 21:30,26,756.85,758.05,756.4,757,12
20130601|2013-03-25 22:00,26,756.65,757.65,756.6,757.65,9
20130601|2013-03-25 22:30,26,756.65,758.55,756.65,757.4,20
20130601|2013-03-25 23:00,26,757.95,757.95,756.7,756.7,9
20130601|2013-03-25 23:30,26,756.8,756.8,756.6,756.7,4
20130601|2013-03-26 00:00,26,756.75,757.55,756.6,756.6,8
20130601|2013-03-26 00:30,26,757.2,757.9,757.2,757.9,7
20130601|2013-03-26 01:00,26,757.6,758.1,757,758.1,8
20130601|2013-03-26 01:30,26,757.9,758.8,757.85,758.6,12
20130601|2013-03-26 02:00,26,758.05,758.8,757.6,758.3,12
20130601|2013-03-26 02:30,26,758.65,758.8,758.4,758.4,7
20130601|2013-03-26 03:00,26,757.6,757.6,756.35,756.6,47
20130601|2013-03-26 03:30,26,757.3,757.6,756.7,756.8,10
20130601|2013-03-26 04:00,26,757.25,757.25,755.25,755.9,82
20130601|2013-03-26 04:30,26,755.8,756.3,754.4,754.4,82
20130601|2013-03-26 05:00,26,755.05,755.4,754.4,755.15,30
20130601|2013-03-26 05:30,26,755.15,755.9,755.1,755.1,12
20130601|2013-03-26 06:00,26,755.3,755.55,755,755,17
20130601|2013-03-26 06:30,26,754.8,756.45,754.3,756.45,56
20130601|2013-03-26 07:00,26,756.85,758,755.6,756.2,60
20130601|2013-03-26 07:30,26,756.8,761.85,756.25,761.1,236
20130601|2013-03-26 08:00,26,760.6,761.05,759.15,759.15,121
20130601|2013-03-26 08:30,26,759.55,759.95,755.35,756.5,179
20130601|2013-03-26 09:00,26,757.05,760.6,757.05,758.9,154
20130601|2013-03-26 09:30,26,758.05,758.55,756.4,758.55,73
20130601|2013-03-26 10:00,26,758.05,758.8,756.85,758.3,54
20130601|2013-03-26 10:30,26,757.5,759.4,757.35,759.4,17
20130601|2013-03-26 11:00,26,759.85,760.9,758.35,758.85,58
20130601|2013-03-26 11:30,26,758.95,763.2,758.4,762.9,135
20130601|2013-03-26 12:00,26,762.95,764,760,762.55,133
20130601|2013-03-26 12:30,26,763.15,764.7,762.6,764.4,81
20130601|2013-03-26 13:00,26,763.9,764.35,762.8,763.75,61
20130601|2013-03-26 13:30,26,764,764.3,763.4,763.5,41
20130601|2013-03-26 14:00,26,763.5,764.4,763.5,764.3,20
20130601|2013-03-26 14:30,26,763.8,764.3,763.5,764.3,11
20130601|2013-03-26 15:00,26,764.1,764.9,763.3,763.3,17
20130601|2013-03-26 15:30,26,763.15,763.7,763,763.7,4
20130601|2013-03-26 16:00,26,764,764,762.55,762.55,3
20130601|2013-03-26 17:00,27,761.45,765.9,761.45,764.45,7
20130601|2013-03-26 17:30,27,764.1,764.2,764.1,764.2,2
20130601|2013-03-26 18:30,27,764.25,765.3,764.25,764.25,17
20130601|2013-03-26 19:00,27,765.7,766.5,763.55,763.55,84
20130601|2013-03-26 19:30,27,764.45,764.45,762.25,762.3,17
20130601|2013-03-26 20:00,27,762,762,761.75,762,5
20130601|2013-03-26 20:30,27,762.9,764.85,762.9,764.65,15
20130601|2013-03-26 21:00,27,763.1,764.75,762.4,762.95,25
20130601|2013-03-26 21:30,27,763,763,763,763,2
20130601|2013-03-26 22:00,27,763.35,764.75,763,763,14
20130601|2013-03-26 22:30,27,763.45,763.45,762.75,762.75,6
20130601|2013-03-26 23:00,27,762.75,762.75,761.9,762.1,11
20130601|2013-03-26 23:30,27,762.15,762.15,762.1,762.1,4
20130601|2013-03-27 00:00,27,762.1,762.4,762.05,762.4,6
20130601|2013-03-27 00:30,27,762.05,762.05,761.6,761.6,15
20130601|2013-03-27 01:00,27,761.45,762.1,761,761,40
20130601|2013-03-27 01:30,27,761.05,761.05,760.15,760.15,12
20130601|2013-03-27 02:00,27,760.25,761.05,759.65,761.05,38
20130601|2013-03-27 02:30,27,760,760.45,758.7,759.25,20
20130601|2013-03-27 03:00,27,759.2,760.85,759.15,760,50
20130601|2013-03-27 03:30,27,759.7,759.7,759.05,759.55,7
20130601|2013-03-27 04:00,27,759.1,761.7,759.1,759.9,53
20130601|2013-03-27 04:30,27,759.75,760.25,758.8,758.8,55
20130601|2013-03-27 05:00,27,758.8,759.8,756.15,756.15,59
20130601|2013-03-27 05:30,27,756.1,756.9,754.5,755.85,109
20130601|2013-03-27 06:00,27,755.25,757.85,755,755.5,37
20130601|2013-03-27 06:30,27,755.5,758,755.5,757.45,55
20130601|2013-03-27 07:00,27,758.1,759.1,757.05,758.2,47
20130601|2013-03-27 07:30,27,759.1,761.55,758.55,760.5,132
20130601|2013-03-27 08:00,27,760.95,760.95,758.05,758.8,45
20130601|2013-03-27 08:30,27,758.65,760.9,756.35,760.45,142
20130601|2013-03-27 09:00,27,760.3,764.4,758.3,763.2,351
20130601|2013-03-27 09:30,27,763.55,765.2,763,764,141
20130601|2013-03-27 10:00,27,764,765,762.35,764.7,109
20130601|2013-03-27 10:30,27,764.7,765.6,764.5,765.15,96
20130601|2013-03-27 11:00,27,765.55,771.5,765.05,771,365
20130601|2013-03-27 11:30,27,770.65,770.65,767.15,768.25,341
20130601|2013-03-27 12:00,27,768.3,770,766.45,769.8,120
20130601|2013-03-27 12:30,27,768.35,770.2,767,768.6,79
20130601|2013-03-27 13:00,27,769,770.3,768.7,770.3,23
20130601|2013-03-27 13:30,27,770,770.5,769.6,769.6,10
20130601|2013-03-27 14:00,27,769.6,769.9,769.2,769.2,14
20130601|2013-03-27 14:30,27,769.2,769.5,768.35,768.35,10
20130601|2013-03-27 15:00,27,768.5,768.5,767.3,767.3,16
20130601|2013-03-27 15:30,27,767.9,768.25,767.8,767.8,3
20130601|2013-03-27 17:00,28,768.65,769.2,767,767,7
20130601|2013-03-27 18:00,28,768.1,768.1,767.45,767.9,8
20130601|2013-03-27 19:00,28,768,768,767.05,767.05,7
20130601|2013-03-27 19:30,28,768.05,768.05,766.6,766.6,5
20130601|2013-03-27 20:00,28,768,768,768,768,1
20130601|2013-03-27 22:00,28,763.4,763.4,763.4,763.4,2
20130601|2013-03-27 22:30,28,763.6,764.6,763.6,764.6,16
20130601|2013-03-27 23:00,28,764.6,764.6,764.55,764.55,10
20130601|2013-03-27 23:30,28,764.9,765,764.9,765,2
20130601|2013-03-28 00:00,28,765,766.1,764.5,766.1,5
20130601|2013-03-28 00:30,28,764.5,765.5,764.5,765.5,13
20130601|2013-03-28 01:00,28,764.95,766.5,764.85,764.85,18
20130601|2013-03-28 01:30,28,764.4,766.1,764.4,765.5,13
20130601|2013-03-28 02:00,28,765.2,765.95,765,765.95,17
20130601|2013-03-28 02:30,28,765.3,765.45,764.7,765.45,7
20130601|2013-03-28 03:00,28,765.5,768,765.5,768,56
20130601|2013-03-28 03:30,28,767.1,767.1,765.2,765.35,48
20130601|2013-03-28 04:00,28,765.4,765.6,765,765.6,18
20130601|2013-03-28 04:30,28,765.1,767.65,764.85,765.2,48
20130601|2013-03-28 05:00,28,765.7,765.75,765.7,765.7,4
20130601|2013-03-28 05:30,28,765.05,769.2,765,766.5,89
20130601|2013-03-28 06:00,28,766.5,767.25,766,767.05,42
20130601|2013-03-28 06:30,28,767.5,769,765.45,766.35,73
20130601|2013-03-28 07:00,28,766.55,773.05,766.55,769,276
20130601|2013-03-28 07:30,28,769,772.3,767.9,771,131
20130601|2013-03-28 08:00,28,770.85,772.55,770,770,145
20130601|2013-03-28 08:30,28,770.55,773.05,769.85,772.55,323
20130601|2013-03-28 09:00,28,772.25,773.75,770.7,773,325
20130601|2013-03-28 09:30,28,772.9,774.6,772.8,774.45,201
20130601|2013-03-28 10:00,28,774.1,774.8,773.7,774.35,161
20130601|2013-03-28 10:30,28,774.3,775.45,773.85,775.15,284
20130601|2013-03-28 11:00,28,775.05,775.4,772.5,773.5,344
20130601|2013-03-28 11:30,28,773.2,773.2,760.95,768.7,1072
20130601|2013-03-28 12:00,28,768.45,772.25,767.55,771,203
20130601|2013-03-28 12:30,28,770.15,773.45,768.85,772.9,63
20130601|2013-03-28 13:00,28,773,773,768.8,768.85,64
20130601|2013-03-28 13:30,28,769.65,771.45,769.65,770.1,7
20130601|2013-03-28 14:00,28,770.7,771.3,770.2,771.3,19
20130601|2013-03-28 14:30,28,771.35,772.15,770.35,772.15,7
20130601|2013-03-28 15:00,28,772.25,772.25,772.2,772.2,6
20130601|2013-03-28 15:30,28,772.25,772.95,772.25,772.95,5
20130601|2013-03-28 16:00,28,773,773,773,773,1
20130601|2013-03-31 17:00,1,772,773.3,772,773,5
20130601|2013-03-31 17:30,1,772.6,772.6,772.05,772.1,5
20130601|2013-03-31 18:00,1,770.05,770.05,768.35,768.35,9
20130601|2013-03-31 18:30,1,768.55,769.3,767.5,767.5,6
20130601|2013-03-31 19:00,1,768.8,771.4,767.7,771.35,23
20130601|2013-03-31 19:30,1,772.05,772.05,768.85,772,15
20130601|2013-03-31 20:00,1,769.25,769.25,769.2,769.2,4
20130601|2013-03-31 20:30,1,769,769,768.3,768.3,5
20130601|2013-03-31 21:00,1,768.15,768.85,768.15,768.3,12
20130601|2013-03-31 21:30,1,768.7,769.2,768.7,769,5
20130601|2013-03-31 22:30,1,769.3,769.7,769.3,769.7,2
20130601|2013-03-31 23:00,1,769.75,770.85,769.75,770.85,15
20130601|2013-03-31 23:30,1,769.9,769.9,769.15,769.15,2
20130601|2013-04-01 00:00,1,769.1,769.4,769.1,769.4,3
20130601|2013-04-01 00:30,1,769.05,773.05,769.05,773.05,14
20130601|2013-04-01 01:00,1,770.75,770.75,769.05,769.25,11
20130601|2013-04-01 01:30,1,769.65,770.05,769.65,770.05,3
20130601|2013-04-01 02:00,1,769.85,769.9,769.4,769.9,10
20130601|2013-04-01 02:30,1,770.45,771.15,770.45,771.15,7
20130601|2013-04-01 03:00,1,771.45,771.45,768.45,769.7,10
20130601|2013-04-01 03:30,1,769.35,770.05,768.8,769.8,11
20130601|2013-04-01 04:00,1,768.8,770,768.7,769.25,16
20130601|2013-04-01 04:30,1,770.25,771,769.95,769.95,16
20130601|2013-04-01 05:00,1,769.85,770.5,769.8,770.5,4
20130601|2013-04-01 05:30,1,770.6,770.6,770.5,770.55,6
20130601|2013-04-01 06:00,1,771.6,773.3,771.6,772.15,10
20130601|2013-04-01 06:30,1,772.2,773.05,772.1,772.6,22
20130601|2013-04-01 07:00,1,773.2,773.75,771.6,771.6,68
20130601|2013-04-01 07:30,1,772.45,773.45,772.05,772.7,35
20130601|2013-04-01 08:00,1,772.7,772.7,772,772.55,49
20130601|2013-04-01 08:30,1,772.7,773.6,771.45,773.6,74
20130601|2013-04-01 09:00,1,773.75,777.5,773,777.3,347
20130601|2013-04-01 09:30,1,776.8,777.9,776,777.6,107
20130601|2013-04-01 10:00,1,777.25,778.9,776.6,778.9,167
20130601|2013-04-01 10:30,1,778.7,781.75,778.7,781.75,259
20130601|2013-04-01 11:00,1,781.75,784.8,781.35,784.55,259
20130601|2013-04-01 11:30,1,784.4,784.75,781.4,784.1,206
20130601|2013-04-01 12:00,1,784.55,784.8,782.6,782.7,117
20130601|2013-04-01 12:30,1,782.75,784.8,782.6,784.2,147
20130601|2013-04-01 13:00,1,784.15,784.15,782.9,783.3,26
20130601|2013-04-01 13:30,1,783.5,783.65,782.65,782.65,17
20130601|2013-04-01 14:00,1,782.6,783,782.5,782.5,28
20130601|2013-04-01 14:30,1,782.55,783.4,782.1,782.7,25
20130601|2013-04-01 15:00,1,781.8,781.8,780.55,780.55,11
20130601|2013-04-01 16:00,1,782.5,782.5,780.6,781,6
20130601|2013-04-01 17:30,2,782.5,782.5,782.5,782.5,1
20130601|2013-04-01 18:00,2,782.5,782.55,781.35,781.35,5
20130601|2013-04-01 19:00,2,781.2,781.2,779.7,780,17
20130601|2013-04-01 20:00,2,782.45,782.55,782.35,782.55,11
20130601|2013-04-01 20:30,2,782.15,782.15,780.85,781.65,20
20130601|2013-04-01 21:00,2,782.1,782.1,781.2,781.2,2
20130601|2013-04-01 21:30,2,781.25,781.25,781.25,781.25,1
20130601|2013-04-01 22:00,2,782,782.15,781.45,781.45,10
20130601|2013-04-01 22:30,2,781.75,782.35,781.75,781.85,8
20130601|2013-04-01 23:00,2,781.65,781.65,778.75,779,73
20130601|2013-04-01 23:30,2,779,779,774.9,775.4,120
20130601|2013-04-02 00:00,2,776.1,776.6,775.6,775.9,30
20130601|2013-04-02 00:30,2,776.05,777.5,775.9,776.65,39
20130601|2013-04-02 01:00,2,777.3,777.3,776.2,776.6,22
20130601|2013-04-02 01:30,2,776.15,778,774.5,778,68
20130601|2013-04-02 02:00,2,777.55,778,776.7,776.7,54
20130601|2013-04-02 02:30,2,776.4,778.55,776.4,778.55,24
20130601|2013-04-02 03:00,2,778.6,778.6,776.9,776.9,8
20130601|2013-04-02 03:30,2,777.1,778.1,775.25,776,140
20130601|2013-04-02 04:00,2,776,776.45,775.2,775.6,165
20130601|2013-04-02 04:30,2,775.7,776.25,775,775.85,45
20130601|2013-04-02 05:00,2,775.9,776.3,775,775,38
20130601|2013-04-02 05:30,2,775.55,776,774.95,775.05,45
20130601|2013-04-02 06:00,2,775.1,776,773.15,773.25,50
20130601|2013-04-02 06:30,2,773.05,773.25,772.3,773,127
20130601|2013-04-02 07:00,2,773,773.45,770.3,770.35,202
20130601|2013-04-02 07:30,2,770.9,772.95,770.4,772.4,201
20130601|2013-04-02 08:00,2,772.75,776.05,771.4,771.75,198
20130601|2013-04-02 08:30,2,772.15,774,771.4,772.8,140
20130601|2013-04-02 09:00,2,772.95,774,771.45,773.3,112
20130601|2013-04-02 09:30,2,773.8,776,773.4,775.9,177
20130601|2013-04-02 10:00,2,775.85,776.75,774.5,774.65,174
20130601|2013-04-02 10:30,2,774.65,775.8,774,775.35,103
20130601|2013-04-02 11:00,2,775,775,766.2,770.05,476
20130601|2013-04-02 11:30,2,770.9,772,768.5,772,212
20130601|2013-04-02 12:00,2,771.75,771.85,768.5,768.85,73
20130601|2013-04-02 12:30,2,768.95,769.6,768,769.6,70
20130601|2013-04-02 13:00,2,769.65,770.4,768.8,769,21
20130601|2013-04-02 13:30,2,769,769.95,768.4,769.95,13
20130601|2013-04-02 14:00,2,769.3,769.3,768.65,769.25,14
20130601|2013-04-02 14:30,2,769.25,770.3,768.15,769.35,36
20130601|2013-04-02 15:00,2,768.55,768.6,768.55,768.6,2
20130601|2013-04-02 15:30,2,768,768.35,763.4,766.5,139
20130601|2013-04-02 16:00,2,766.7,766.7,766.35,766.55,15
20130601|2013-04-02 17:00,3,766.05,766.05,766.05,766.05,1
20130601|2013-04-02 17:30,3,767.5,767.5,767.35,767.35,3
20130601|2013-04-02 18:00,3,768.75,773.95,768.75,771.4,30
20130601|2013-04-02 19:00,3,768.8,769.15,768.05,769.15,11
20130601|2013-04-02 19:30,3,769.85,770,768.9,768.9,11
20130601|2013-04-02 20:00,3,768.55,768.55,765.55,766,39
20130601|2013-04-02 20:30,3,766,766,764.25,764.7,23
20130601|2013-04-02 21:00,3,764.7,765.45,763.65,765.4,23
20130601|2013-04-02 21:30,3,765.6,765.75,764.15,764.15,27
20130601|2013-04-02 22:00,3,764.9,765.4,764.7,764.7,14
20130601|2013-04-02 22:30,3,764.75,764.75,764.75,764.75,1
20130601|2013-04-02 23:00,3,764.75,764.75,764.75,764.75,1
20130601|2013-04-02 23:30,3,764.7,764.85,764.6,764.85,3
20130601|2013-04-03 00:00,3,765.6,766.25,765.5,766.1,26
20130601|2013-04-03 00:30,3,765,765.45,764.75,765.45,8
20130601|2013-04-03 01:00,3,764.75,765,763.1,764.25,50
20130601|2013-04-03 01:30,3,763.55,765.45,763.15,765.45,30
20130601|2013-04-03 02:00,3,764.15,765,763.55,765,55
20130601|2013-04-03 02:30,3,764.9,764.9,763.25,763.7,38
20130601|2013-04-03 03:00,3,763.8,765,761.4,764.2,146
20130601|2013-04-03 03:30,3,763.8,763.8,761.4,762.5,108
20130601|2013-04-03 04:00,3,762.5,765,761.4,763.3,80
20130601|2013-04-03 04:30,3,763.9,764.8,763.25,763.25,49
20130601|2013-04-03 05:00,3,763.25,763.75,762.7,763.55,38
20130601|2013-04-03 05:30,3,763.75,764.9,763.05,764.2,73
20130601|2013-04-03 06:00,3,764.2,764.25,762.6,762.8,35
20130601|2013-04-03 06:30,3,762.5,765.55,762,764.3,121
20130601|2013-04-03 07:00,3,764.05,765.55,762.75,764.65,97
20130601|2013-04-03 07:30,3,765,767.9,763,767.85,114
20130601|2013-04-03 08:00,3,767.7,767.75,764.6,766.1,108
20130601|2013-04-03 08:30,3,766.7,767,766,766,100
20130601|2013-04-03 09:00,3,766.3,766.9,764.1,764.45,201
20130601|2013-04-03 09:30,3,764.45,766.4,761,761,297
20130601|2013-04-03 10:00,3,761,762.75,760,760.5,258
20130601|2013-04-03 10:30,3,760.55,760.65,755,757.1,325
20130601|2013-04-03 11:00,3,757.65,758.2,754.2,754.35,328
20130601|2013-04-03 11:30,3,755.2,757.75,754,757.75,399
20130601|2013-04-03 12:00,3,757.8,757.95,753.2,755.35,156
20130601|2013-04-03 12:30,3,755.35,755.9,751.75,752.4,175
20130601|2013-04-03 13:00,3,752.6,753.25,751.75,752.7,117
20130601|2013-04-03 13:30,3,752.15,756.5,752.1,754.3,154
20130601|2013-04-03 14:00,3,755,755,753.2,754.4,34
20130601|2013-04-03 14:30,3,754.5,754.5,752.4,753.1,103
20130601|2013-04-03 15:00,3,753.25,754,752,752.95,46
20130601|2013-04-03 15:30,3,752.05,752.85,751.5,752.85,19
20130601|2013-04-03 16:00,3,751.4,752,751.4,752,3
20130601|2013-04-03 17:00,4,752.7,752.7,752.45,752.45,14
20130601|2013-04-03 17:30,4,753,753.35,753,753.35,3
20130601|2013-04-03 18:00,4,753.35,753.45,752.75,752.8,14
20130601|2013-04-03 18:30,4,753.4,753.5,746,749.6,101
20130601|2013-04-03 19:00,4,747.6,752.25,746.65,749.5,158
20130601|2013-04-03 19:30,4,749.8,749.8,741.95,742,235
20130601|2013-04-03 20:00,4,742,745.1,742,743.95,48
20130601|2013-04-03 20:30,4,744.5,744.65,741.3,741.3,37
20130601|2013-04-03 21:00,4,741.3,742.9,741.1,741.5,68
20130601|2013-04-03 21:30,4,742.4,743.5,741.5,742.5,19
20130601|2013-04-03 22:00,4,742.75,748,742.7,745.1,19
20130601|2013-04-03 22:30,4,745.45,745.45,745.4,745.4,2
20130601|2013-04-03 23:00,4,747,748.9,746,746.55,5
20130601|2013-04-03 23:30,4,747.55,747.55,746.5,746.85,18
20130601|2013-04-04 00:00,4,746.5,749.05,746.5,748.4,54
20130601|2013-04-04 00:30,4,748.2,750.9,747.8,749.85,71
20130601|2013-04-04 01:00,4,748.6,751.25,747.45,749.2,46
20130601|2013-04-04 01:30,4,749.2,751.65,749.2,751.2,38
20130601|2013-04-04 02:00,4,751.65,751.9,749.75,749.9,47
20130601|2013-04-04 02:30,4,749.95,749.95,745,747,291
20130601|2013-04-04 03:00,4,747.95,748.25,742.6,747,157
20130601|2013-04-04 03:30,4,747.6,750.65,747.45,749.4,131
20130601|2013-04-04 04:00,4,749.15,750.25,747.7,749,107
20130601|2013-04-04 04:30,4,749.3,752,746.35,747.05,102
20130601|2013-04-04 05:00,4,747,747.55,735.2,736.9,626
20130601|2013-04-04 05:30,4,738.3,739,732.8,736,287
20130601|2013-04-04 06:00,4,736.75,738.5,734.5,738,154
20130601|2013-04-04 06:30,4,737.95,741.2,736.4,739.85,165
20130601|2013-04-04 07:00,4,739.85,739.85,735.65,737.45,131
20130601|2013-04-04 07:30,4,737,737.9,730.3,734.35,841
20130601|2013-04-04 08:00,4,734.35,739.1,730.7,730.7,501
20130601|2013-04-04 08:30,4,730.65,740,727.25,736.6,1012
20130601|2013-04-04 09:00,4,737.3,744.1,737.25,741,422
20130601|2013-04-04 09:30,4,740.95,741,737.05,737.25,300
20130601|2013-04-04 10:00,4,737.05,738,732.8,732.8,465
20130601|2013-04-04 10:30,4,732.7,732.7,728,729.95,508
20130601|2013-04-04 11:00,4,729.85,731.15,728.55,730.35,183
20130601|2013-04-04 11:30,4,730.7,731.75,723,725.95,1222
20130601|2013-04-04 12:00,4,726,727.55,723,726.1,365
20130601|2013-04-04 12:30,4,726.1,729.55,725.35,726.7,123
20130601|2013-04-04 13:00,4,726.5,732,726.45,730.5,110
20130601|2013-04-04 13:30,4,730.1,730.1,728.8,729.55,20
20130601|2013-04-04 14:00,4,728.55,730,727.05,729.05,40
20130601|2013-04-04 14:30,4,729.3,729.85,727.2,728,40
20130601|2013-04-04 15:00,4,728.95,729.6,727.5,728.3,16
20130601|2013-04-04 15:30,4,728.1,728.45,728,728.45,15
20130601|2013-04-04 16:00,4,727.5,727.5,727.5,727.5,2
20130601|2013-04-04 17:00,5,725.5,726,725.5,725.75,94
20130601|2013-04-04 17:30,5,725.6,725.9,725.5,725.9,9
20130601|2013-04-04 18:00,5,725.9,727.25,725.9,726.2,33
20130601|2013-04-04 18:30,5,726,726,725.75,725.8,13
20130601|2013-04-04 19:00,5,726.5,728.75,726.2,728.7,67
20130601|2013-04-04 19:30,5,728.8,729,728.05,728.05,51
20130601|2013-04-04 20:00,5,727.4,728.3,726.4,728.2,60
20130601|2013-04-04 20:30,5,728.2,728.2,727.1,728,6
20130601|2013-04-04 21:00,5,727.9,729,727.9,728.55,13
20130601|2013-04-04 21:30,5,728.6,729.85,728.6,729.85,16
20130601|2013-04-04 22:00,5,730.55,730.6,729.1,729.5,15
20130601|2013-04-04 22:30,5,729.4,730,729.4,729.4,12
20130601|2013-04-04 23:00,5,729.9,730.9,729.6,729.95,20
20130601|2013-04-04 23:30,5,730.45,733.35,729,729,83
20130601|2013-04-05 00:00,5,728.55,729,728.1,729,10
20130601|2013-04-05 00:30,5,729.35,729.75,729.35,729.7,7
20130601|2013-04-05 01:00,5,728.85,729.75,728,728.4,42
20130601|2013-04-05 01:30,5,727.9,728.5,727.45,728.4,41
20130601|2013-04-05 02:00,5,728.5,728.6,726,726,82
20130601|2013-04-05 02:30,5,725.75,728,725.5,727.85,45
20130601|2013-04-05 03:00,5,727.8,730,727.05,728.95,100
20130601|2013-04-05 03:30,5,729.35,729.5,727.1,728.7,60
20130601|2013-04-05 04:00,5,729.4,730.3,727.65,730.3,60
20130601|2013-04-05 04:30,5,730.65,734.35,730.65,732.2,116
20130601|2013-04-05 05:00,5,732.25,733.5,732.2,732.25,93
20130601|2013-04-05 05:30,5,732.25,732.25,730.2,730.2,36
20130601|2013-04-05 06:00,5,730.05,730.35,729.75,730.35,26
20130601|2013-04-05 06:30,5,730.05,733.5,730.05,732.05,69
20130601|2013-04-05 07:00,5,732.05,732.7,722.5,723.45,531
20130601|2013-04-05 07:30,5,723.05,729.85,717.7,722.25,779
20130601|2013-04-05 08:00,5,722.3,722.6,716.3,718.75,462
20130601|2013-04-05 08:30,5,718.45,719.95,718.15,719.95,147
20130601|2013-04-05 09:00,5,720.4,725.6,719.75,722.45,328
20130601|2013-04-05 09:30,5,722.65,727.85,722.1,726.55,305
20130601|2013-04-05 10:00,5,726.55,728.65,724.5,725.45,214
20130601|2013-04-05 10:30,5,724.35,724.35,720,722,301
20130601|2013-04-05 11:00,5,722.25,725,721,723.35,99
20130601|2013-04-05 11:30,5,722.95,726.35,721,724.05,242
20130601|2013-04-05 12:00,5,724.75,728,722.1,724.85,344
20130601|2013-04-05 12:30,5,724.85,726.5,724.85,725.5,92
20130601|2013-04-05 13:00,5,725.5,727,725.5,726.9,44
20130601|2013-04-05 13:30,5,726.75,727.6,726,727.6,38
20130601|2013-04-05 14:00,5,727.45,727.65,726.6,726.8,9
20130601|2013-04-05 14:30,5,726.8,728.5,725.85,727.85,57
20130601|2013-04-05 15:30,5,727.9,728.75,727.9,728,4
20130601|2013-04-05 16:00,5,729.2,729.2,729.2,729.2,1
20130601|2013-04-07 17:00,8,730,730.5,728.7,728.75,26
20130601|2013-04-07 17:30,8,728.7,731.15,728.7,731.15,41
20130601|2013-04-07 18:00,8,731.1,731.1,730.5,730.5,8
20130601|2013-04-07 18:30,8,731.3,731.3,730.55,730.7,5
20130601|2013-04-07 19:00,8,731.3,732,730.65,731.6,18
20130601|2013-04-07 19:30,8,731.65,732.4,730.7,730.7,9
20130601|2013-04-07 20:00,8,731.55,731.55,731.55,731.55,1
20130601|2013-04-07 20:30,8,730.65,730.7,730.25,730.7,10
20130601|2013-04-07 21:00,8,731,731.05,731,731,10
20130601|2013-04-07 21:30,8,731.45,731.5,731.45,731.5,2
20130601|2013-04-07 22:00,8,731.55,731.75,731.4,731.6,7
20130601|2013-04-07 22:30,8,731.6,732.35,731.6,731.65,9
20130601|2013-04-07 23:00,8,731.6,731.7,731.3,731.3,10
20130601|2013-04-07 23:30,8,731.55,731.6,731.4,731.6,4
20130601|2013-04-08 00:00,8,731.45,731.45,730.9,730.9,6
20130601|2013-04-08 00:30,8,731.6,732.2,731.5,732,13
20130601|2013-04-08 01:00,8,731.2,732.4,731.2,732.15,31
20130601|2013-04-08 01:30,8,732,733.8,732,732.05,56
20130601|2013-04-08 02:00,8,732.15,733.5,731.7,732.55,40
20130601|2013-04-08 02:30,8,732.35,733.6,732,732.2,26
20130601|2013-04-08 03:00,8,731.65,733.15,730.95,733,58
20130601|2013-04-08 03:30,8,733,733.1,731.8,732.85,91
20130601|2013-04-08 04:00,8,732.5,733.1,730,732.95,71
20130601|2013-04-08 04:30,8,732,733.1,731.2,732.5,33
20130601|2013-04-08 05:00,8,733,733,731.8,732.2,15
20130601|2013-04-08 05:30,8,732.3,733.5,731.8,733.5,60
20130601|2013-04-08 06:00,8,732.95,739.2,732.95,738.5,283
20130601|2013-04-08 06:30,8,738.15,738.55,735.35,736,127
20130601|2013-04-08 07:00,8,735.9,736,733,734.5,135
20130601|2013-04-08 07:30,8,734.05,735,730.75,731.2,236
20130601|2013-04-08 08:00,8,730.75,732.1,730,730.5,394
20130601|2013-04-08 08:30,8,730.85,731.35,729.8,730.7,156
20130601|2013-04-08 09:00,8,730.15,731.85,730,730,98
20130601|2013-04-08 09:30,8,729.75,730,726.8,727.55,198
20130601|2013-04-08 10:00,8,727.4,727.95,725,725.7,154
20130601|2013-04-08 10:30,8,725.75,725.75,721.3,725.05,162
20130601|2013-04-08 11:00,8,725.6,727.9,724.8,727.5,137
20130601|2013-04-08 11:30,8,727.3,731.15,726.6,729.25,132
20130601|2013-04-08 12:00,8,729.5,730.1,728.6,729,60
20130601|2013-04-08 12:30,8,728.9,731.3,728.5,729.4,56
20130601|2013-04-08 13:00,8,729.4,731.7,729.4,731.45,14
20130601|2013-04-08 13:30,8,731.2,731.5,730.75,731.5,6
20130601|2013-04-08 14:00,8,731.5,731.85,731.2,731.25,15
20130601|2013-04-08 14:30,8,731.5,733,731.45,732.8,21
20130601|2013-04-08 15:00,8,732.6,734.2,732.1,732.1,18
20130601|2013-04-08 15:30,8,734,734,734,734,4
20130601|2013-04-08 17:00,9,733.95,733.95,731,731.2,6
20130601|2013-04-08 17:30,9,732.35,732.85,732.25,732.85,9
20130601|2013-04-08 18:00,9,733.5,734,733.05,733.35,14
20130601|2013-04-08 18:30,9,732.95,733.2,731.7,733.1,14
20130601|2013-04-08 19:00,9,733.55,733.6,729.7,730,32
20130601|2013-04-08 19:30,9,730,730.05,729.8,730,15
20130601|2013-04-08 20:00,9,730.45,733,730.45,732.75,22
20130601|2013-04-08 20:30,9,733.55,733.75,733,733.7,15
20130601|2013-04-08 21:00,9,733.7,733.7,732.85,733.25,24
20130601|2013-04-08 21:30,9,733.35,734,733.35,734,11
20130601|2013-04-08 22:00,9,734,734.25,733.85,734.15,13
20130601|2013-04-08 22:30,9,734.3,734.3,733.7,734,8
20130601|2013-04-08 23:00,9,733.6,734.7,733.6,733.65,11
20130601|2013-04-08 23:30,9,733.7,733.7,732.9,733.7,33
20130601|2013-04-09 00:00,9,733.65,734.6,733.05,733.05,31
20130601|2013-04-09 00:30,9,733.55,737,732.95,736.15,63
20130601|2013-04-09 01:00,9,736,738.5,735.05,736.8,35
20130601|2013-04-09 01:30,9,735.9,736.35,735.15,735.9,20
20130601|2013-04-09 02:00,9,736.25,737.05,734.6,734.75,25
20130601|2013-04-09 02:30,9,736,736.15,735.25,736.05,12
20130601|2013-04-09 03:00,9,735.05,735.65,734.45,735.3,35
20130601|2013-04-09 03:30,9,735.45,736.3,734.25,734.25,75
20130601|2013-04-09 04:00,9,734.25,734.25,730.55,731.7,54
20130601|2013-04-09 04:30,9,732.4,733.65,732.15,733.1,18
20130601|2013-04-09 05:00,9,733.05,733.15,733,733.15,3
20130601|2013-04-09 05:30,9,732.8,732.8,729.8,732.15,66
20130601|2013-04-09 06:00,9,733,735,730.6,732.3,92
20130601|2013-04-09 06:30,9,731.85,731.85,730.2,731.1,39
20130601|2013-04-09 07:00,9,731,734.65,731,732,120
20130601|2013-04-09 07:30,9,731.25,732.85,727.9,729.55,203
20130601|2013-04-09 08:00,9,730.65,732,726,726.15,362
20130601|2013-04-09 08:30,9,726.95,728.5,726.35,727.3,165
20130601|2013-04-09 09:00,9,727.35,734.85,727.35,734.75,346
20130601|2013-04-09 09:30,9,734.45,737.6,733.1,737.6,238
20130601|2013-04-09 10:00,9,737.6,737.6,731.6,732.45,117
20130601|2013-04-09 10:30,9,732.15,734.55,731.5,734.4,121
20130601|2013-04-09 11:00,9,734.65,734.95,732.2,732.7,119
20130601|2013-04-09 11:30,9,732.75,733.95,731.5,732.8,186
20130601|2013-04-09 12:00,9,732.8,732.8,729,730,234
20130601|2013-04-09 12:30,9,729.8,729.95,726.5,727.75,156
20130601|2013-04-09 13:00,9,728.3,728.3,723.2,727.35,152
20130601|2013-04-09 13:30,9,727.25,727.7,727,727.7,32
20130601|2013-04-09 14:00,9,727.7,728,726.65,727.45,19
20130601|2013-04-09 14:30,9,726.8,727.9,726.8,727.8,6
20130601|2013-04-09 15:00,9,727.15,727.2,726,726,14
20130601|2013-04-09 15:30,9,726.4,726.4,726.1,726.1,8
20130601|2013-04-09 16:00,9,726.5,727.8,726.5,727.8,2
20130601|2013-04-09 17:30,10,727.95,727.95,727.95,727.95,2
20130601|2013-04-09 18:00,10,727.95,727.95,727.95,727.95,2
20130601|2013-04-09 18:30,10,727.9,727.9,726.5,727.65,7
20130601|2013-04-09 19:00,10,727.65,728,726,727.15,40
20130601|2013-04-09 19:30,10,727.1,727.85,726.25,726.25,17
20130601|2013-04-09 20:00,10,726.15,726.4,725,725.65,42
20130601|2013-04-09 20:30,10,725.65,726.2,725.65,725.7,17
20130601|2013-04-09 21:00,10,725.65,727.45,725.65,727.15,40
20130601|2013-04-09 21:30,10,727.7,728,727.55,727.55,14
20130601|2013-04-09 22:00,10,727.5,728,727.5,727.65,18
20130601|2013-04-09 22:30,10,728,728,727.8,727.8,4
20130601|2013-04-09 23:00,10,727.75,728.1,727,728,27
20130601|2013-04-09 23:30,10,727.45,727.55,727.15,727.55,10
20130601|2013-04-10 00:00,10,727.45,728,727,728,16
20130601|2013-04-10 00:30,10,727.95,728,727.8,728,12
20130601|2013-04-10 01:00,10,727.6,728.2,727.6,727.95,25
20130601|2013-04-10 01:30,10,727.5,728,727.25,727.5,22
20130601|2013-04-10 02:00,10,728,728,722.3,723.4,85
20130601|2013-04-10 02:30,10,723.7,723.7,721.55,723.15,104
20130601|2013-04-10 03:00,10,722.75,725.6,722.1,724.5,115
20130601|2013-04-10 03:30,10,724.6,725,714.75,716.35,352
20130601|2013-04-10 04:00,10,716.35,719.5,716.35,718.6,144
20130601|2013-04-10 04:30,10,718.2,722,718.2,722,59
20130601|2013-04-10 05:00,10,721.8,721.8,719.95,719.95,30
20130601|2013-04-10 05:30,10,719.75,719.75,718,718.7,23
20130601|2013-04-10 06:00,10,718.7,718.7,717,717.7,87
20130601|2013-04-10 06:30,10,717.2,718.1,714.8,716.6,192
20130601|2013-04-10 07:00,10,716.15,716.75,705.3,710.85,1252
20130601|2013-04-10 07:30,10,709.9,715,704,713.15,930
20130601|2013-04-10 08:00,10,712.55,718.65,710,715,615
20130601|2013-04-10 08:30,10,714.6,717,711,714.55,271
20130601|2013-04-10 09:00,10,714.25,716.85,714,715.3,132
20130601|2013-04-10 09:30,10,715.1,716.4,712.4,716,384
20130601|2013-04-10 10:00,10,716,718.25,716,717.35,266
20130601|2013-04-10 10:30,10,717.35,720.15,716.7,719.65,209
20130601|2013-04-10 11:00,10,719.8,721.5,719.3,720.8,489
20130601|2013-04-10 11:30,10,720.6,721.55,718.15,721.2,465
20130601|2013-04-10 12:00,10,721.2,721.55,719,719.75,123
20130601|2013-04-10 12:30,10,720.45,721.25,720.05,720.05,23
20130601|2013-04-10 13:00,10,720.9,721.45,720.4,721,13
20130601|2013-04-10 13:30,10,721.25,721.45,720.4,721.45,29
20130601|2013-04-10 14:00,10,721.2,721.25,719.65,719.65,38
20130601|2013-04-10 14:30,10,719.5,719.5,718.5,718.65,33
20130601|2013-04-10 15:00,10,719.2,720,719.2,720,11
20130601|2013-04-10 15:30,10,719.9,720.45,719.9,720.25,8
20130601|2013-04-10 16:00,10,720.45,720.45,720.45,720.45,2
20130601|2013-04-10 17:00,11,720.75,720.75,720.7,720.7,2
20130601|2013-04-10 17:30,11,721.35,721.75,721.25,721.25,7
20130601|2013-04-10 18:00,11,722.3,722.85,721.65,721.65,8
20130601|2013-04-10 18:30,11,720.8,720.8,718.8,720.15,11
20130601|2013-04-10 19:00,11,719.5,720.95,717.8,718.6,21
20130601|2013-04-10 19:30,11,718.8,718.8,716.65,717.15,27
20130601|2013-04-10 20:00,11,717.1,717.5,714.05,717.5,36
20130601|2013-04-10 20:30,11,718.95,719.75,717.55,719.75,61
20130601|2013-04-10 21:00,11,718.85,719,718.85,719,4
20130601|2013-04-10 21:30,11,719.4,720,719.25,719.5,35
20130601|2013-04-10 22:00,11,719.95,720,719.7,720,4
20130601|2013-04-10 22:30,11,719.9,719.9,719.8,719.8,4
20130601|2013-04-10 23:00,11,719.15,719.15,718.2,718.75,18
20130601|2013-04-10 23:30,11,719.3,720.6,719.05,719.05,9
20130601|2013-04-11 00:00,11,719.2,719.9,719.2,719.9,2
20130601|2013-04-11 00:30,11,720.05,720.85,718.95,719.2,16
20130601|2013-04-11 01:00,11,719.3,720,718.1,719.75,22
20130601|2013-04-11 01:30,11,718.15,719,717.95,718.05,46
20130601|2013-04-11 02:00,11,718,718,716.5,717.8,53
20130601|2013-04-11 02:30,11,717.8,717.8,717,717.65,44
20130601|2013-04-11 03:00,11,717.7,719.5,717.7,718.6,47
20130601|2013-04-11 03:30,11,719.55,721.55,717.7,718,93
20130601|2013-04-11 04:00,11,718,718,716,716.4,56
20130601|2013-04-11 04:30,11,716.5,718.5,716.05,717.75,55
20130601|2013-04-11 05:00,11,717.75,720.1,716,717.2,152
20130601|2013-04-11 05:30,11,718.2,719.2,717,718.95,85
20130601|2013-04-11 06:00,11,719.25,721.05,719.2,719.2,86
20130601|2013-04-11 06:30,11,719.7,722,719.2,720.7,162
20130601|2013-04-11 07:00,11,720.35,724.25,720.35,724.25,50
20130601|2013-04-11 07:30,11,721.35,722.25,719.25,719.25,87
20130601|2013-04-11 08:00,11,720.35,724.4,719.45,721.75,227
20130601|2013-04-11 08:30,11,722.35,731.45,722,731.35,442
20130601|2013-04-11 09:00,11,731.05,738.3,731,735,888
20130601|2013-04-11 09:30,11,735,736.2,733.5,735.5,331
20130601|2013-04-11 10:00,11,735.4,740,735,738,296
20130601|2013-04-11 10:30,11,737.45,737.45,734.15,736.6,121
20130601|2013-04-11 11:00,11,736,736,734.1,734.25,42
20130601|2013-04-11 11:30,11,734.2,734.8,732.35,733.4,223
20130601|2013-04-11 12:00,11,734.5,734.5,732.75,733.5,97
20130601|2013-04-11 12:30,11,733.35,734.55,733.3,734.5,38
20130601|2013-04-11 13:00,11,733.55,733.55,731,732.25,88
20130601|2013-04-11 13:30,11,732.9,732.9,731.95,732.45,16
20130601|2013-04-11 14:00,11,732.8,733.2,732.3,733.2,9
20130601|2013-04-11 14:30,11,732.25,733,730.4,732.05,22
20130601|2013-04-11 15:00,11,731.95,732,731.95,732,2
20130601|2013-04-11 16:00,11,732.4,732.5,732.4,732.5,2
20130601|2013-04-11 17:00,12,728,733,728,732.5,5
20130601|2013-04-11 18:30,12,732.9,732.9,732.9,732.9,1
20130601|2013-04-11 19:00,12,732.55,732.55,731.1,731.8,19
20130601|2013-04-11 19:30,12,730.4,730.5,729.55,730.45,9
20130601|2013-04-11 20:00,12,729.8,730.15,729.05,729.6,18
20130601|2013-04-11 20:30,12,730.45,730.85,730,730.85,7
20130601|2013-04-11 21:00,12,730.55,731.25,730.55,731.25,3
20130601|2013-04-11 21:30,12,731.85,731.85,730.7,730.7,4
20130601|2013-04-11 22:00,12,731.75,732.35,731.75,731.95,9
20130601|2013-04-11 22:30,12,731.95,731.95,731.8,731.8,4
20130601|2013-04-11 23:00,12,731.75,732.2,731.75,732.2,3
20130601|2013-04-11 23:30,12,732.05,732.05,731.65,731.65,4
20130601|2013-04-12 00:00,12,731.65,731.65,731.65,731.65,3
20130601|2013-04-12 00:30,12,731.05,731.55,731,731.2,13
20130601|2013-04-12 01:00,12,731.75,732.6,730.6,731.4,26
20130601|2013-04-12 01:30,12,730.7,730.85,725.85,727,122
20130601|2013-04-12 02:00,12,726.05,727.25,724,724.2,54
20130601|2013-04-12 02:30,12,724.25,725.65,722.95,723.05,87
20130601|2013-04-12 03:00,12,722.5,722.85,720.65,721.5,106
20130601|2013-04-12 03:30,12,721.85,722.85,720.45,720.45,57
20130601|2013-04-12 04:00,12,720.7,720.7,716.05,718,423
20130601|2013-04-12 04:30,12,717.5,719.3,717.3,717.4,64
20130601|2013-04-12 05:00,12,717.15,719.4,717.1,718.45,59
20130601|2013-04-12 05:30,12,718.35,718.85,716,717.2,67
20130601|2013-04-12 06:00,12,716.5,718.5,716,716.6,78
20130601|2013-04-12 06:30,12,716.55,718.5,716,717.7,77
20130601|2013-04-12 07:00,12,716.8,717.05,709.1,716.5,525
20130601|2013-04-12 07:30,12,717.3,720.75,712,717.3,507
20130601|2013-04-12 08:00,12,717.25,717.85,715.15,716.05,301
20130601|2013-04-12 08:30,12,715.85,719.75,713.8,715.4,412
20130601|2013-04-12 09:00,12,715.35,717,713.4,713.6,179
20130601|2013-04-12 09:30,12,713.4,714.05,707.4,711.6,609
20130601|2013-04-12 10:00,12,710.8,716.25,705,713.05,724
20130601|2013-04-12 10:30,12,712.2,716.5,710.3,714.35,219
20130601|2013-04-12 11:00,12,714.4,715,710.95,712.05,151
20130601|2013-04-12 11:30,12,712.05,713,708,708,263
20130601|2013-04-12 12:00,12,708.8,711.15,708.1,710.45,169
20130601|2013-04-12 12:30,12,709.75,712.65,709.25,712.2,90
20130601|2013-04-12 13:00,12,713,714.5,711.8,714.5,37
20130601|2013-04-12 13:30,12,712.7,713.8,711,711,113
20130601|2013-04-12 14:00,12,711.15,711.65,707,709.4,134
20130601|2013-04-12 14:30,12,708.3,710.3,706,706.1,52
20130601|2013-04-12 15:00,12,706.05,708.8,706.05,708.8,52
20130601|2013-04-12 15:30,12,708.2,709.8,706.3,706.35,16
20130601|2013-04-12 16:00,12,708.05,709.9,706,709.9,17
20130601|2013-04-14 17:00,15,705.4,709.85,701.1,701.9,192
20130601|2013-04-14 17:30,15,702.05,702.5,701.15,701.4,46
20130601|2013-04-14 18:00,15,701.4,702.45,701.2,701.35,33
20130601|2013-04-14 18:30,15,702.3,702.7,701.7,702.3,51
20130601|2013-04-14 19:00,15,701.9,703.2,701.3,701.8,49
20130601|2013-04-14 19:30,15,702,703.05,697.9,698.05,227
20130601|2013-04-14 20:00,15,698.85,699.5,696,698.2,151
20130601|2013-04-14 20:30,15,698.5,699.9,696,696.3,120
20130601|2013-04-14 21:00,15,696.6,698,681,681,646
20130601|2013-04-14 21:30,15,682.35,686.55,681,684.05,223
20130601|2013-04-14 22:00,15,684.6,689.35,684.5,689.25,271
20130601|2013-04-14 22:30,15,687.4,689.95,687,687,81
20130601|2013-04-14 23:00,15,687.2,687.2,683.05,683.05,110
20130601|2013-04-14 23:30,15,683.7,684.9,682,684.9,37
20130601|2013-04-15 00:00,15,684.95,684.95,676.05,680.55,282
20130601|2013-04-15 00:30,15,680.9,684.25,679.9,682,182
20130601|2013-04-15 01:00,15,682,683.65,680.6,681.6,166
20130601|2013-04-15 01:30,15,681.5,688,681.05,684.6,191
20130601|2013-04-15 02:00,15,684.6,686.5,682,684.6,192
20130601|2013-04-15 02:30,15,685,685.55,679,681.3,325
20130601|2013-04-15 03:00,15,681.7,682.6,674.8,675.3,434
20130601|2013-04-15 03:30,15,675.55,679.65,667.45,672.9,586
20130601|2013-04-15 04:00,15,673.8,681.45,670,676.5,452
20130601|2013-04-15 04:30,15,677.1,680.55,673.15,673.6,255
20130601|2013-04-15 05:00,15,673.6,679.95,672.7,675.05,308
20130601|2013-04-15 05:30,15,675.1,686.35,675.1,682.65,313
20130601|2013-04-15 06:00,15,682.1,687.35,682.1,685.4,135
20130601|2013-04-15 06:30,15,685,685.85,680.5,685.85,78
20130601|2013-04-15 07:00,15,686.8,692.85,683.4,691.8,266
20130601|2013-04-15 07:30,15,691.25,692,678.85,681.55,452
20130601|2013-04-15 08:00,15,681.3,681.95,669.25,670,718
20130601|2013-04-15 08:30,15,669.9,677.05,667.85,671.05,571
20130601|2013-04-15 09:00,15,672.3,672.3,666,669.9,716
20130601|2013-04-15 09:30,15,669.9,670.9,663,665.5,697
20130601|2013-04-15 10:00,15,665.7,668.35,658.5,664.65,1209
20130601|2013-04-15 10:30,15,665.1,672,663.6,672,503
20130601|2013-04-15 11:00,15,669.95,675.35,668.85,671,248
20130601|2013-04-15 11:30,15,670.9,672.05,666,666.1,535
20130601|2013-04-15 12:00,15,666.5,670.25,665.5,666.45,211
20130601|2013-04-15 12:30,15,666.85,669.35,665.75,665.75,117
20130601|2013-04-15 13:00,15,665.75,665.85,661.5,662.9,162
20130601|2013-04-15 13:30,15,662.5,662.5,656.85,657.6,235
20130601|2013-04-15 14:00,15,658,660.2,656.4,657.2,369
20130601|2013-04-15 14:30,15,656.6,658.35,654,654,242
20130601|2013-04-15 15:00,15,653.3,656,652.45,655.7,89
20130601|2013-04-15 15:30,15,655.7,655.7,653,653.4,48
20130601|2013-04-15 16:00,15,653.35,653.35,651.5,651.5,4
20130601|2013-04-15 17:00,16,655.65,655.65,654,654.05,37
20130601|2013-04-15 17:30,16,654.05,656,652.25,656,38
20130601|2013-04-15 18:00,16,656,658.2,656,656,53
20130601|2013-04-15 18:30,16,657.05,657.05,656,656,51
20130601|2013-04-15 19:00,16,655.15,657.15,647.5,648.65,255
20130601|2013-04-15 19:30,16,648.15,651,647.5,649.65,60
20130601|2013-04-15 20:00,16,650.1,653.05,648.25,652.25,59
20130601|2013-04-15 20:30,16,652.25,654.65,648.65,649.3,87
20130601|2013-04-15 21:00,16,649.95,656.3,648.7,655.7,90
20130601|2013-04-15 21:30,16,656.4,666.5,655,663.75,239
20130601|2013-04-15 22:00,16,661.5,668,661.5,667.9,66
20130601|2013-04-15 22:30,16,667.9,673,665,672.15,190
20130601|2013-04-15 23:00,16,672.15,676,668.5,674.3,92
20130601|2013-04-15 23:30,16,672.85,683.5,672.2,682.5,335
20130601|2013-04-16 00:00,16,681.15,682.5,679.05,680,89
20130601|2013-04-16 00:30,16,680,680,672.25,677.3,63
20130601|2013-04-16 01:00,16,677.05,685,677.05,683.35,159
20130601|2013-04-16 01:30,16,683,683.45,676.7,678,190
20130601|2013-04-16 02:00,16,678.7,680,676.4,677.5,77
20130601|2013-04-16 02:30,16,678.4,678.7,674.95,676.95,96
20130601|2013-04-16 03:00,16,677.05,678.45,672.25,675.5,204
20130601|2013-04-16 03:30,16,676.4,676.4,672.3,673,115
20130601|2013-04-16 04:00,16,673.6,674.45,673.6,673.7,15
20130601|2013-04-16 04:30,16,675.1,685.6,674.65,684.05,349
20130601|2013-04-16 05:00,16,684.2,685.35,679,679.05,126
20130601|2013-04-16 05:30,16,679.95,682.4,675.75,675.75,87
20130601|2013-04-16 06:00,16,675.7,680.75,675.7,678.05,87
20130601|2013-04-16 06:30,16,679.2,680.1,674.5,677.9,114
20130601|2013-04-16 07:00,16,678.3,682,677.5,678.5,142
20130601|2013-04-16 07:30,16,678.5,682.25,677.8,681.75,219
20130601|2013-04-16 08:00,16,680.85,682,678.8,679.5,266
20130601|2013-04-16 08:30,16,679.9,681.5,678.95,680.5,325
20130601|2013-04-16 09:00,16,680.25,682.35,678.8,681,377
20130601|2013-04-16 09:30,16,680.1,682.3,680,682.15,268
20130601|2013-04-16 10:00,16,682.15,685.25,681.9,684.85,283
20130601|2013-04-16 10:30,16,684.95,686.45,683.9,686.45,315
20130601|2013-04-16 11:00,16,686.45,687.85,684.75,685.9,203
20130601|2013-04-16 11:30,16,685.9,686.7,677,678.2,269
20130601|2013-04-16 12:00,16,678.2,679.6,676.6,678.95,164
20130601|2013-04-16 12:30,16,678.05,678.75,677.8,678,84
20130601|2013-04-16 13:00,16,678.25,678.25,676,676.45,73
20130601|2013-04-16 13:30,16,676.85,678.5,676,676.5,71
20130601|2013-04-16 14:00,16,676.6,677.75,675.85,676,45
20130601|2013-04-16 14:30,16,676.8,678.5,676.75,677.15,14
20130601|2013-04-16 15:00,16,678.05,678.1,676.5,676.5,8
20130601|2013-04-16 15:30,16,677.05,677.05,677,677,2
20130601|2013-04-16 17:00,17,678.2,678.8,678.2,678.8,3
20130601|2013-04-16 18:30,17,678.5,678.5,678.5,678.5,1
20130601|2013-04-16 19:00,17,678,678.2,672,678.2,71
20130601|2013-04-16 19:30,17,678.9,679.5,678,678,16
20130601|2013-04-16 20:00,17,678.7,678.7,676.65,677.5,8
20130601|2013-04-16 20:30,17,675.95,678.45,675.95,677.5,31
20130601|2013-04-16 21:00,17,677.6,679.85,677.3,679.5,33
20130601|2013-04-16 21:30,17,679.5,683.35,678.75,682.75,47
20130601|2013-04-16 22:00,17,681.55,682,680,681.15,14
20130601|2013-04-16 22:30,17,681,681,680.8,680.8,3
20130601|2013-04-16 23:00,17,681.15,681.15,678.25,679.5,51
20130601|2013-04-16 23:30,17,679.55,681.05,679.1,680.9,68
20130601|2013-04-17 00:00,17,679.95,680.05,679,679.1,10
20130601|2013-04-17 00:30,17,679.05,680,676.55,677.3,25
20130601|2013-04-17 01:00,17,679,679.35,675.95,678.1,66
20130601|2013-04-17 01:30,17,678.15,678.15,674.8,675.6,160
20130601|2013-04-17 02:00,17,675,676.35,673.25,675.05,201
20130601|2013-04-17 02:30,17,675.05,675.05,671.3,672.9,160
20130601|2013-04-17 03:00,17,673,673.45,671.6,672,56
20130601|2013-04-17 03:30,17,672.7,678.7,672.7,677.35,196
20130601|2013-04-17 04:00,17,676.5,678.65,673.8,673.8,115
20130601|2013-04-17 04:30,17,673.95,677.4,673.85,676.2,27
20130601|2013-04-17 05:00,17,675.15,678.8,675.15,677.55,53
20130601|2013-04-17 05:30,17,677.5,678.25,676.55,677,32
20130601|2013-04-17 06:00,17,675.65,676.7,674.9,675,56
20130601|2013-04-17 06:30,17,674.55,676.8,672.55,674.1,126
20130601|2013-04-17 07:00,17,672.6,674.5,663.65,671.5,451
20130601|2013-04-17 07:30,17,672,674.25,667.05,670.1,218
20130601|2013-04-17 08:00,17,670.85,671.7,668.2,668.2,168
20130601|2013-04-17 08:30,17,668.2,673.05,667.3,672,252
20130601|2013-04-17 09:00,17,671.65,672.75,667.85,667.85,153
20130601|2013-04-17 09:30,17,667.7,669.5,662.25,662.25,380
20130601|2013-04-17 10:00,17,662.4,665.55,661.3,662.5,288
20130601|2013-04-17 10:30,17,663.35,665.3,662.55,663.6,169
20130601|2013-04-17 11:00,17,663.1,663.1,660.5,661.4,217
20130601|2013-04-17 11:30,17,661.05,663.45,659.75,661.2,320
20130601|2013-04-17 12:00,17,661.15,664.25,658.25,661.8,220
20130601|2013-04-17 12:30,17,661.8,665.75,660.7,662,143
20130601|2013-04-17 13:00,17,662.1,663.55,661.5,663.15,48
20130601|2013-04-17 13:30,17,662.65,663.2,662,662.85,34
20130601|2013-04-17 14:00,17,662.1,663.2,662,662.45,17
20130601|2013-04-17 14:30,17,662,662.75,661.35,662.3,42
20130601|2013-04-17 15:00,17,662.4,662.8,661.85,661.85,22
20130601|2013-04-17 15:30,17,662.7,664,662.7,664,7
20130601|2013-04-17 16:00,17,662.6,662.6,662.2,662.2,2
20130601|2013-04-17 18:00,18,663.2,663.2,663.2,663.2,1
20130601|2013-04-17 18:30,18,663.6,663.6,663,663,13
20130601|2013-04-17 19:00,18,661,661,657,657.1,55
20130601|2013-04-17 19:30,18,657,657.75,655.2,655.2,71
20130601|2013-04-17 20:00,18,656.6,658.1,654.1,657.1,154
20130601|2013-04-17 20:30,18,656.55,659.35,654,657.25,95
20130601|2013-04-17 21:00,18,659.2,660.3,658.6,658.6,44
20130601|2013-04-17 21:30,18,658.75,659,657,657,81
20130601|2013-04-17 22:00,18,657,657,655,655.1,36
20130601|2013-04-17 22:30,18,656.5,657.5,656.4,657.3,67
20130601|2013-04-17 23:00,18,657.5,658,657.5,658,36
20130601|2013-04-17 23:30,18,658,659.2,657.5,658,20
20130601|2013-04-18 00:00,18,658.4,658.4,657.15,657.15,4
20130601|2013-04-18 00:30,18,657.05,660.6,656.95,660.5,65
20130601|2013-04-18 01:00,18,659.7,660.6,659.05,659.05,32
20130601|2013-04-18 01:30,18,658.6,659.05,657.5,658.35,22
20130601|2013-04-18 02:00,18,658.45,662,657.5,662,97
20130601|2013-04-18 02:30,18,662.05,668.6,661.55,666.55,95
20130601|2013-04-18 03:00,18,667.15,671.7,666.75,670.95,112
20130601|2013-04-18 03:30,18,672,674,671.1,673.9,133
20130601|2013-04-18 04:00,18,673.5,676.95,672.15,672.35,152
20130601|2013-04-18 04:30,18,674.5,676.75,670,672,189
20130601|2013-04-18 05:00,18,672,672.05,670.25,671.5,51
20130601|2013-04-18 05:30,18,671.65,672,670,671.1,26
20130601|2013-04-18 06:00,18,672.25,674.5,672.25,673.9,78
20130601|2013-04-18 06:30,18,674.5,675.45,670.5,670.5,64
20130601|2013-04-18 07:00,18,672.5,676,672.5,675.75,65
20130601|2013-04-18 07:30,18,675.25,676,670.15,671.2,224
20130601|2013-04-18 08:00,18,670.75,672.2,668,668,274
20130601|2013-04-18 08:30,18,667.3,670.95,667,669.55,182
20130601|2013-04-18 09:00,18,669.25,669.25,665,666.45,126
20130601|2013-04-18 09:30,18,666.5,669.95,666.5,669.15,170
20130601|2013-04-18 10:00,18,669.4,674.2,668,672,217
20130601|2013-04-18 10:30,18,672.65,672.65,665,666.05,144
20130601|2013-04-18 11:00,18,666.75,668.65,665,665.2,95
20130601|2013-04-18 11:30,18,665,671.65,665,671,274
20130601|2013-04-18 12:00,18,671.05,672.65,668.55,669.8,66
20130601|2013-04-18 12:30,18,669.2,669.4,668.3,668.3,19
20130601|2013-04-18 13:00,18,668,670.4,668,668.7,26
20130601|2013-04-18 13:30,18,669,669.2,667.65,667.65,15
20130601|2013-04-18 14:00,18,668,668.85,668,668.55,6
20130601|2013-04-18 14:30,18,668.45,669.05,667.6,667.8,21
20130601|2013-04-18 15:00,18,668.95,668.95,668.85,668.85,2
20130601|2013-04-18 15:30,18,668.6,668.6,668.6,668.6,3
20130601|2013-04-18 16:00,18,671.5,672,667.65,667.65,22
20130601|2013-04-18 17:00,19,667.95,670.15,667.25,667.95,8
20130601|2013-04-18 17:30,19,669.2,669.2,669.15,669.15,2
20130601|2013-04-18 18:00,19,668.5,668.5,665.75,667.85,10
20130601|2013-04-18 18:30,19,667.8,667.8,667.8,667.8,1
20130601|2013-04-18 19:00,19,668.4,668.4,666.5,666.5,9
20130601|2013-04-18 19:30,19,667.15,667.15,665.6,665.95,35
20130601|2013-04-18 20:00,19,665.6,667.55,665.6,667.25,20
20130601|2013-04-18 20:30,19,667.45,668,666.1,667.95,25
20130601|2013-04-18 21:00,19,667.3,672.7,667.1,670.65,44
20130601|2013-04-18 21:30,19,671.5,671.5,669.85,669.85,13
20130601|2013-04-18 22:00,19,670.2,670.75,670,670.1,9
20130601|2013-04-18 22:30,19,670.65,671.25,670.35,671.25,17
20130601|2013-04-18 23:00,19,671.25,672.5,669.9,672.5,13
20130601|2013-04-18 23:30,19,670.9,673,670.9,673,8
20130601|2013-04-19 00:00,19,672.95,673,672.6,672.8,13
20130601|2013-04-19 00:30,19,672.8,678.15,671.8,678,56
20130601|2013-04-19 01:00,19,678.45,681,678,678.85,163
20130601|2013-04-19 01:30,19,677.65,679.3,677.4,679,28
20130601|2013-04-19 02:00,19,679.45,681,678.8,680.9,114
20130601|2013-04-19 02:30,19,680.3,680.5,679,679.35,25
20130601|2013-04-19 03:00,19,679.25,680.2,677,678.45,43
20130601|2013-04-19 03:30,19,677.45,681.7,677.45,680.6,143
20130601|2013-04-19 04:00,19,680.95,681,676.75,676.75,62
20130601|2013-04-19 04:30,19,676.5,679.7,676.3,679.35,25
20130601|2013-04-19 05:00,19,680,680.25,678,678.65,31
20130601|2013-04-19 05:30,19,679.45,680.65,677.5,677.5,30
20130601|2013-04-19 06:00,19,677.95,679.05,676.85,677.3,28
20130601|2013-04-19 06:30,19,676.8,677.65,675.7,676.75,35
20130601|2013-04-19 07:00,19,676.4,677.95,675,675,41
20130601|2013-04-19 07:30,19,674.05,676.75,671.25,675.25,158
20130601|2013-04-19 08:00,19,674.85,678.8,673.25,674.85,174
20130601|2013-04-19 08:30,19,675.2,678.65,673.5,676.85,234
20130601|2013-04-19 09:00,19,676.6,678.2,672.35,674.05,113
20130601|2013-04-19 09:30,19,674.35,674.35,669.3,671.6,336
20130601|2013-04-19 10:00,19,671.3,672.3,670.15,670.85,108
20130601|2013-04-19 10:30,19,670.85,671.1,667.6,670,113
20130601|2013-04-19 11:00,19,669.1,670.25,668.75,669.45,68
20130601|2013-04-19 11:30,19,669.8,680.45,668.55,679.1,511
20130601|2013-04-19 12:00,19,678.15,678.4,673.5,675.95,126
20130601|2013-04-19 12:30,19,675.1,676.1,674.5,675.5,30
20130601|2013-04-19 13:00,19,675.4,676.1,674.25,674.9,47
20130601|2013-04-19 13:30,19,674.55,675.05,673.6,674.85,36
20130601|2013-04-19 14:00,19,674.95,675.2,674.35,675.2,27
20130601|2013-04-19 14:30,19,676.55,677.65,675.55,677.65,14
20130601|2013-04-19 15:00,19,677,678,676.85,677.1,32
20130601|2013-04-19 15:30,19,677.7,677.7,677.7,677.7,1
20130601|2013-04-21 17:30,22,677.1,677.1,677.1,677.1,1
20130601|2013-04-21 18:00,22,677.1,677.55,677.1,677.55,2
20130601|2013-04-21 18:30,22,677.25,677.8,676.75,677.8,13
20130601|2013-04-21 19:00,22,677.65,678.55,677,678.55,8
20130601|2013-04-21 19:30,22,678.35,681.4,677.05,681.2,53
20130601|2013-04-21 20:00,22,679.9,681,679.9,681,8
20130601|2013-04-21 20:30,22,680.8,682,679.9,681.15,44
20130601|2013-04-21 21:00,22,681.35,681.5,679.9,680.2,19
20130601|2013-04-21 21:30,22,679.55,680.5,679.55,680.3,12
20130601|2013-04-21 22:00,22,680.25,680.25,679.5,679.5,7
20130601|2013-04-21 22:30,22,679.8,679.95,679.5,679.5,9
20130601|2013-04-21 23:00,22,679.7,680.1,677.35,677.5,42
20130601|2013-04-21 23:30,22,678.55,679.25,678.55,679.25,10
20130601|2013-04-22 00:00,22,678,679.2,678,679.2,5
20130601|2013-04-22 00:30,22,678.55,678.55,677.25,677.25,3
20130601|2013-04-22 01:00,22,679.2,679.2,675.25,675.25,55
20130601|2013-04-22 01:30,22,675,678.1,674.7,676.55,49
20130601|2013-04-22 02:00,22,676,682.15,676,681,78
20130601|2013-04-22 02:30,22,679.5,680.05,676.95,678,235
20130601|2013-04-22 03:00,22,677.05,678.6,676.3,676.65,56
20130601|2013-04-22 03:30,22,676.65,678.6,675.3,678.55,95
20130601|2013-04-22 04:00,22,678.6,680.35,678.6,680,46
20130601|2013-04-22 04:30,22,680.4,682.1,680,682,154
20130601|2013-04-22 05:00,22,682.1,685,682.1,682.75,212
20130601|2013-04-22 05:30,22,683.35,683.35,681.35,682.5,20
20130601|2013-04-22 06:00,22,682.8,683.9,682.45,683.4,43
20130601|2013-04-22 06:30,22,683.2,683.2,681.3,682.05,14
20130601|2013-04-22 07:00,22,682.15,684.5,681.9,682.5,40
20130601|2013-04-22 07:30,22,682.9,684,681.25,682.5,133
20130601|2013-04-22 08:00,22,682.5,684.7,681.25,683.6,198
20130601|2013-04-22 08:30,22,683.6,685.4,681,683.4,241
20130601|2013-04-22 09:00,22,683.2,684,682.1,682.5,147
20130601|2013-04-22 09:30,22,682.55,682.85,681,682.55,156
20130601|2013-04-22 10:00,22,682.6,682.6,680,680.95,112
20130601|2013-04-22 10:30,22,680.95,682.25,680.15,682.25,95
20130601|2013-04-22 11:00,22,681.7,681.7,680,680.25,161
20130601|2013-04-22 11:30,22,680.35,684.6,680,682.6,214
20130601|2013-04-22 12:00,22,682.15,683.5,681.8,681.8,25
20130601|2013-04-22 12:30,22,681.8,683.05,681.8,683.05,18
20130601|2013-04-22 13:00,22,683.25,683.5,683.2,683.5,10
20130601|2013-04-22 13:30,22,683.2,684,683.1,683.1,33
20130601|2013-04-22 14:00,22,683.1,683.25,682.5,682.85,5
20130601|2013-04-22 14:30,22,683.1,683.25,682.55,682.85,12
20130601|2013-04-22 15:00,22,683,683,683,683,1
20130601|2013-04-22 15:30,22,683.05,684.35,683.05,683.85,24
20130601|2013-04-22 16:00,22,683.85,683.85,682.55,682.9,5
20130601|2013-04-22 17:00,23,682.75,684.1,682.35,682.35,20
20130601|2013-04-22 17:30,23,682.45,682.7,681.9,681.9,4
20130601|2013-04-22 18:00,23,681.85,681.85,680.5,680.5,2
20130601|2013-04-22 18:30,23,680.05,680.4,680.05,680.4,4
20130601|2013-04-22 19:00,23,680.75,680.95,678.75,678.85,24
20130601|2013-04-22 19:30,23,678.8,679,678.1,678.7,33
20130601|2013-04-22 20:00,23,678.6,679.55,678.3,678.6,11
20130601|2013-04-22 20:30,23,678.9,679,676.55,677.25,25
20130601|2013-04-22 21:00,23,678.5,679.05,677.7,679.05,9
20130601|2013-04-22 21:30,23,678.15,678.25,678.15,678.25,2
20130601|2013-04-22 22:00,23,678.75,678.75,678.1,678.7,13
20130601|2013-04-22 22:30,23,678.6,679.4,678.6,678.85,7
20130601|2013-04-22 23:00,23,677.55,677.55,677.45,677.45,4
20130601|2013-04-23 00:00,23,678.25,678.65,677.55,677.55,12
20130601|2013-04-23 00:30,23,677.55,677.55,676.6,676.6,10
20130601|2013-04-23 01:00,23,677.4,678.45,671.15,671.5,203
20130601|2013-04-23 01:30,23,672.15,673.6,670.5,673.6,98
20130601|2013-04-23 02:00,23,674,674.6,672,672.3,80
20130601|2013-04-23 02:30,23,672.1,672.6,670.15,672.6,82
20130601|2013-04-23 03:00,23,671.35,672.5,670.35,671.55,49
20130601|2013-04-23 03:30,23,671.6,673.55,670.3,673.55,101
20130601|2013-04-23 04:00,23,672.55,673.6,671,672.3,43
20130601|2013-04-23 04:30,23,672.9,674.1,672.5,672.5,47
20130601|2013-04-23 05:00,23,672.8,673.2,671.6,671.9,20
20130601|2013-04-23 05:30,23,672.6,675.45,672.6,675.3,22
20130601|2013-04-23 06:00,23,676,677,673.4,676.35,127
20130601|2013-04-23 06:30,23,676,677.1,675.45,676.4,27
20130601|2013-04-23 07:00,23,676.45,677.85,673,673,134
20130601|2013-04-23 07:30,23,673,673.9,666.2,670.95,414
20130601|2013-04-23 08:00,23,670.95,672,670.05,670.5,125
20130601|2013-04-23 08:30,23,670.1,671.65,668.65,669.35,189
20130601|2013-04-23 09:00,23,670.65,673.5,670.3,672,112
20130601|2013-04-23 09:30,23,672,673.9,671.5,671.9,133
20130601|2013-04-23 10:00,23,671.5,674.3,671.5,673.8,160
20130601|2013-04-23 10:30,23,674.3,677.65,674.25,677.65,107
20130601|2013-04-23 11:00,23,677.65,677.65,673.65,673.8,66
20130601|2013-04-23 11:30,23,673.65,674.5,671.5,674.2,88
20130601|2013-04-23 12:00,23,673.9,673.9,671.1,671.35,61
20130601|2013-04-23 12:30,23,672.2,672.75,671.65,671.85,22
20130601|2013-04-23 13:00,23,672.45,674.2,671.9,672.35,20
20130601|2013-04-23 13:30,23,672,673.25,671.8,672.9,16
20130601|2013-04-23 14:00,23,673.6,674.75,673.05,673.05,10
20130601|2013-04-23 14:30,23,673.7,674.75,673.05,674.7,30
20130601|2013-04-23 15:00,23,674.35,674.95,674.35,674.95,6
20130601|2013-04-23 15:30,23,674.25,674.25,674.25,674.25,3
20130601|2013-04-23 16:00,23,674,674,673.2,673.5,3
20130601|2013-04-23 17:00,24,674.45,674.45,671.95,674,4
20130601|2013-04-23 17:30,24,673.8,674.05,673.45,674.05,4
20130601|2013-04-23 18:00,24,674.3,674.65,673.75,674.1,4
20130601|2013-04-23 18:30,24,674.25,674.5,674.25,674.5,2
20130601|2013-04-23 19:00,24,674.8,677.2,674.8,677.2,28
20130601|2013-04-23 19:30,24,676.65,680.25,676.4,677.95,18
20130601|2013-04-23 20:00,24,678.35,679.5,677.75,678.3,21
20130601|2013-04-23 20:30,24,677.3,678.15,677.25,678.15,9
20130601|2013-04-23 21:00,24,677.8,677.8,677.4,677.4,5
20130601|2013-04-23 21:30,24,676.6,677.45,676.4,676.95,7
20130601|2013-04-23 22:00,24,677.85,679.1,677.85,678.2,6
20130601|2013-04-23 22:30,24,678.8,679.5,678.8,679.5,20
20130601|2013-04-23 23:00,24,680.05,680.95,680.05,680.95,24
20130601|2013-04-23 23:30,24,680.95,681.3,680.95,681.25,10
20130601|2013-04-24 00:00,24,681.05,681.05,680.3,680.3,7
20130601|2013-04-24 00:30,24,681.25,683,681.25,681.9,72
20130601|2013-04-24 01:00,24,681.9,681.9,680.3,681.2,49
20130601|2013-04-24 01:30,24,681.45,684,681,684,40
20130601|2013-04-24 02:00,24,682.95,684,681.85,683.5,41
20130601|2013-04-24 02:30,24,683,684.15,681.25,681.55,118
20130601|2013-04-24 03:00,24,682.2,682.2,680.05,680.25,68
20130601|2013-04-24 03:30,24,679.8,682,679.8,680.2,51
20130601|2013-04-24 04:00,24,680.25,680.5,677.5,678.1,144
20130601|2013-04-24 04:30,24,677.75,677.75,675.65,676.5,162
20130601|2013-04-24 05:00,24,676.5,676.65,674.05,674.5,49
20130601|2013-04-24 05:30,24,674.7,675.4,673.3,674.25,63
20130601|2013-04-24 06:00,24,674.15,675,674.05,674.2,30
20130601|2013-04-24 06:30,24,674.7,676.15,674.2,674.95,39
20130601|2013-04-24 07:00,24,675.7,676,672.65,672.85,213
20130601|2013-04-24 07:30,24,672.75,676.15,672.75,675.5,119
20130601|2013-04-24 08:00,24,675.15,675.15,672.55,673.05,202
20130601|2013-04-24 08:30,24,673.15,673.9,672.5,673.45,211
20130601|2013-04-24 09:00,24,673.2,673.5,668,670,492
20130601|2013-04-24 09:30,24,670.3,671,667.65,669,490
20130601|2013-04-24 10:00,24,669.4,670.5,666.75,668,332
20130601|2013-04-24 10:30,24,667.75,669,667.25,668.95,197
20130601|2013-04-24 11:00,24,668.95,669,667.5,668.25,71
20130601|2013-04-24 11:30,24,667.75,668.5,667.05,667.75,140
20130601|2013-04-24 12:00,24,667.6,669.15,667.1,667.35,67
20130601|2013-04-24 12:30,24,667.3,669.55,667.2,669.55,55
20130601|2013-04-24 13:00,24,669.65,670.15,668.9,668.9,73
20130601|2013-04-24 13:30,24,668.95,670.4,667,667,105
20130601|2013-04-24 14:00,24,667.3,668.7,667.05,668.1,55
20130601|2013-04-24 14:30,24,668,669.5,668,668.85,88
20130601|2013-04-24 15:00,24,668.4,668.8,668,668.75,14
20130601|2013-04-24 15:30,24,669,669.5,669,669.5,9
20130601|2013-04-24 16:00,24,669,669.4,669,669.4,4
20130601|2013-04-24 17:00,25,670,671.55,670,670,7
20130601|2013-04-24 17:30,25,670,670,670,670,1
20130601|2013-04-24 18:00,25,670.8,670.8,670.1,670.1,4
20130601|2013-04-24 18:30,25,670.65,670.65,670.5,670.5,2
20130601|2013-04-24 19:00,25,670.45,670.45,670,670,7
20130601|2013-04-24 19:30,25,669.7,670.85,669,670.35,24
20130601|2013-04-24 20:00,25,670.8,671.5,669.55,670.2,38
20130601|2013-04-24 20:30,25,670.35,671.55,670.35,671.4,56
20130601|2013-04-24 21:00,25,670.95,671,669.95,670.55,34
20130601|2013-04-24 21:30,25,670.5,672.35,670.45,672.3,42
20130601|2013-04-24 22:00,25,672.4,677,672.4,674.55,124
20130601|2013-04-24 22:30,25,675.4,676,674.9,675.55,12
20130601|2013-04-24 23:00,25,676.05,677.5,676.05,677,36
20130601|2013-04-24 23:30,25,677.05,677.05,675.9,675.95,17
20130601|2013-04-25 00:00,25,675.5,676.25,675.5,675.6,30
20130601|2013-04-25 00:30,25,675.15,675.15,671.1,672.65,56
20130601|2013-04-25 01:00,25,672.25,674.05,671.2,674,34
20130601|2013-04-25 01:30,25,673.75,674.95,673.75,674.95,21
20130601|2013-04-25 02:00,25,675,675,672.4,672.95,28
20130601|2013-04-25 02:30,25,672.55,673.9,671.8,673.2,60
20130601|2013-04-25 03:00,25,673.25,674.65,673.25,674.6,35
20130601|2013-04-25 03:30,25,674.5,677.5,673.8,676.5,163
20130601|2013-04-25 04:00,25,676.7,677,676,676,155
20130601|2013-04-25 04:30,25,676,677,676,676.85,132
20130601|2013-04-25 05:00,25,676.7,676.75,675,675.3,104
20130601|2013-04-25 05:30,25,675.9,676.7,675,675,29
20130601|2013-04-25 06:00,25,675.35,675.7,674.15,675.1,48
20130601|2013-04-25 06:30,25,675.65,680.2,675.65,677.75,111
20130601|2013-04-25 07:00,25,677.7,684.3,677.5,682.75,248
20130601|2013-04-25 07:30,25,682.45,683.3,679.5,680.2,347
20130601|2013-04-25 08:00,25,679.6,680,677.4,677.4,167
20130601|2013-04-25 08:30,25,677.5,678.95,676.4,678.55,205
20130601|2013-04-25 09:00,25,678.3,679.7,677.55,678,128
20130601|2013-04-25 09:30,25,678,679.95,678,678.1,114
20130601|2013-04-25 10:00,25,678,682.35,678,681.6,272
20130601|2013-04-25 10:30,25,681.8,682.55,680.35,681.45,158
20130601|2013-04-25 11:00,25,681.55,682.1,681.55,682,76
20130601|2013-04-25 11:30,25,681.65,683,680.15,682.3,336
20130601|2013-04-25 12:00,25,682.35,683.95,681.45,681.5,235
20130601|2013-04-25 12:30,25,681.45,682.9,681.4,681.75,66
20130601|2013-04-25 13:00,25,682.45,683.35,682,683.35,23
20130601|2013-04-25 13:30,25,682.5,682.5,681.45,681.45,74
20130601|2013-04-25 14:00,25,681,682.45,680.3,680.3,32
20130601|2013-04-25 14:30,25,680.9,681.65,680.6,681.05,31
20130601|2013-04-25 15:00,25,681.75,681.9,681.75,681.9,3
20130601|2013-04-25 15:30,25,681.55,682.7,681.55,682,4
20130601|2013-04-25 17:00,26,684.05,684.75,683.3,683.3,10
20130601|2013-04-25 17:30,26,683.4,683.7,682.55,682.55,7
20130601|2013-04-25 18:00,26,682.95,682.95,682.95,682.95,5
20130601|2013-04-25 18:30,26,684.4,684.45,683.45,683.85,13
20130601|2013-04-25 19:00,26,683.7,683.7,678.35,682.15,39
20130601|2013-04-25 19:30,26,682.4,683.85,682.4,683.8,16
20130601|2013-04-25 20:00,26,684.5,684.5,683,683.05,89
20130601|2013-04-25 20:30,26,682.8,683.3,681.95,683.25,28
20130601|2013-04-25 21:00,26,683.05,683.3,679.3,679.85,25
20130601|2013-04-25 21:30,26,680.5,681.5,680.05,681,12
20130601|2013-04-25 22:00,26,681,682.05,680,680.55,38
20130601|2013-04-25 22:30,26,681.3,681.3,680,680,21
20130601|2013-04-25 23:00,26,680.15,680.9,679.8,680.9,9
20130601|2013-04-25 23:30,26,680.75,680.9,680.7,680.9,9
20130601|2013-04-26 00:00,26,680.45,680.6,679.85,679.85,6
20130601|2013-04-26 00:30,26,679.65,681,679.5,681,31
20130601|2013-04-26 01:00,26,680.65,681,680.25,680.9,35
20130601|2013-04-26 01:30,26,680.1,681,680.1,680.4,29
20130601|2013-04-26 02:00,26,680.3,681,679,679,22
20130601|2013-04-26 02:30,26,678.6,681.1,678,679.25,72
20130601|2013-04-26 03:00,26,679.2,680.25,676.65,678.6,83
20130601|2013-04-26 03:30,26,678.95,679.3,677.65,678,51
20130601|2013-04-26 04:00,26,677.6,678.15,677.4,677.6,53
20130601|2013-04-26 04:30,26,677.6,678.05,676.75,677.05,50
20130601|2013-04-26 05:00,26,677.5,678,676.95,676.95,19
20130601|2013-04-26 05:30,26,677.95,678.15,677,678,61
20130601|2013-04-26 06:00,26,678.05,678.65,677.65,678,82
20130601|2013-04-26 06:30,26,678.15,680.25,678.15,680,62
20130601|2013-04-26 07:00,26,680,680.25,677.35,678.15,77
20130601|2013-04-26 07:30,26,679.35,680.5,678,678.15,97
20130601|2013-04-26 08:00,26,678.25,681.9,678.25,681.9,240
20130601|2013-04-26 08:30,26,681.85,682.3,680.55,680.55,217
20130601|2013-04-26 09:00,26,680.9,682.4,680.35,681.35,146
20130601|2013-04-26 09:30,26,681.35,687,679.85,685.95,484
20130601|2013-04-26 10:00,26,686.2,686.2,680.75,681.5,438
20130601|2013-04-26 10:30,26,681.5,681.65,676.2,677.85,578
20130601|2013-04-26 11:00,26,677.5,682.7,676.35,682.7,236
20130601|2013-04-26 11:30,26,682.3,683.5,679.75,682.1,166
20130601|2013-04-26 12:00,26,682.05,682.05,679.7,681.75,46
20130601|2013-04-26 12:30,26,681.6,683.05,681.6,682.15,15
20130601|2013-04-26 13:00,26,682.25,682.8,681,681,27
20130601|2013-04-26 13:30,26,681.25,681.75,681.2,681.7,10
20130601|2013-04-26 14:00,26,681.7,681.7,681.45,681.6,6
20130601|2013-04-26 14:30,26,681.35,681.4,680.7,680.75,26
20130601|2013-04-26 15:00,26,680.85,681,680.85,681,10
20130601|2013-04-26 15:30,26,680.85,681,680.85,681,6
20130601|2013-04-26 16:00,26,680.85,680.95,680.25,680.95,7
20130601|2013-04-28 17:00,29,684,684,681.1,682.1,20
20130601|2013-04-28 17:30,29,681.65,681.65,681.6,681.6,3
20130601|2013-04-28 18:00,29,681.3,682,681.3,682,8
20130601|2013-04-28 18:30,29,681.05,681.05,681,681.05,4
20130601|2013-04-28 19:00,29,681.45,681.45,680.85,680.85,11
20130601|2013-04-28 19:30,29,682.1,683,682,682,13
20130601|2013-04-28 20:00,29,682.4,682.4,682.35,682.35,2
20130601|2013-04-28 20:30,29,682.45,682.85,682.45,682.85,5
20130601|2013-04-28 21:00,29,682.75,683.25,682.5,682.5,14
20130601|2013-04-28 21:30,29,682.5,682.5,682.5,682.5,9
20130601|2013-04-28 22:00,29,682.7,682.7,682.55,682.65,3
20130601|2013-04-28 22:30,29,682.55,682.8,682.55,682.8,4
20130601|2013-04-28 23:30,29,682.6,683.3,682.55,682.55,5
20130601|2013-04-29 00:00,29,682.6,682.6,678.2,679.8,70
20130601|2013-04-29 00:30,29,679.65,680.1,679.2,679.65,10
20130601|2013-04-29 01:00,29,679.7,681.05,679.15,681.05,8
20130601|2013-04-29 01:30,29,681,681.85,680.35,680.65,20
20130601|2013-04-29 02:00,29,680.95,681.35,679.1,681.2,48
20130601|2013-04-29 02:30,29,681.6,683.35,681.1,683.35,21
20130601|2013-04-29 03:00,29,683,686,683,684.75,107
20130601|2013-04-29 03:30,29,685.55,685.85,684.6,685.3,43
20130601|2013-04-29 04:00,29,685.4,685.75,685.15,685.75,15
20130601|2013-04-29 04:30,29,685.05,685.65,685.05,685.65,4
20130601|2013-04-29 05:00,29,685.75,686,685.35,685.5,50
20130601|2013-04-29 05:30,29,685.3,688.4,685.3,688.35,138
20130601|2013-04-29 06:00,29,688.4,694.5,687.85,694.1,445
20130601|2013-04-29 06:30,29,694.1,696.75,694.1,696,168
20130601|2013-04-29 07:00,29,696,697.25,695,695,139
20130601|2013-04-29 07:30,29,695.55,696.15,692.15,693,191
20130601|2013-04-29 08:00,29,692.8,696.2,692.75,694.15,251
20130601|2013-04-29 08:30,29,694.25,694.3,692.75,693.15,125
20130601|2013-04-29 09:00,29,693.8,696,693.8,694.9,132
20130601|2013-04-29 09:30,29,694.6,697.75,694,697.5,307
20130601|2013-04-29 10:00,29,697.05,699,696.55,698.9,329
20130601|2013-04-29 10:30,29,698.95,702.8,698.6,700.9,522
20130601|2013-04-29 11:00,29,700.65,701.55,699,699.4,46
20130601|2013-04-29 11:30,29,700,701.4,696.6,700.35,195
20130601|2013-04-29 12:00,29,700,700,696.75,699,83
20130601|2013-04-29 12:30,29,699.45,700.35,698.95,699.45,26
20130601|2013-04-29 13:00,29,698.6,698.6,697.3,698,20
20130601|2013-04-29 13:30,29,698.2,698.35,696.55,697.05,14
20130601|2013-04-29 14:00,29,697,697,696.45,696.85,16
20130601|2013-04-29 14:30,29,696.85,697.6,696.7,697.05,30
20130601|2013-04-29 15:00,29,697.5,698.95,697.5,698.95,8
20130601|2013-04-29 15:30,29,699.35,699.35,699.35,699.35,4
20130601|2013-04-29 19:30,30,701.8,701.8,701.7,701.7,2
20130601|2013-04-30 06:00,30,700.45,700.45,700.2,700.2,2
20130601|2013-04-30 06:30,30,700.8,701,699.9,700.75,33
20130601|2013-04-30 07:00,30,699.75,699.75,698.05,699.6,74
20130601|2013-04-30 07:30,30,699.15,700.3,698.25,700.3,44
20130601|2013-04-30 08:00,30,700.3,700.3,698.75,699.3,104
20130601|2013-04-30 08:30,30,699.8,701.3,696.15,697,192
20130601|2013-04-30 09:00,30,697.35,698.5,695,696.4,189
20130601|2013-04-30 09:30,30,697.45,699.35,697.15,698.4,111
20130601|2013-04-30 10:00,30,697.75,699.35,696.75,698.7,63
20130601|2013-04-30 10:30,30,698.2,701,698.2,698.35,94
20130601|2013-04-30 11:00,30,698.1,698.95,697.35,698.2,54
20130601|2013-04-30 11:30,30,698.1,698.8,697.5,698.8,436
20130601|2013-04-30 12:00,30,698.3,701.55,697.5,698.05,181
20130601|2013-04-30 12:30,30,697.8,699.05,697.5,699.05,17
20130601|2013-04-30 13:00,30,698.55,698.8,698.1,698.8,7
20130601|2013-04-30 13:30,30,698,698,697.85,697.85,2
20130601|2013-04-30 14:00,30,697.75,697.75,697.7,697.7,2
20130601|2013-04-30 14:30,30,698.45,699.45,698.25,699,13
20130601|2013-04-30 15:30,30,698.7,698.7,698.7,698.7,2
20130601|2013-04-30 17:30,1,698.05,698.5,698,698.5,6
20130601|2013-04-30 18:00,1,698.4,698.4,698.4,698.4,2
20130601|2013-04-30 18:30,1,698.45,698.45,698.45,698.45,1
20130601|2013-04-30 19:00,1,698.55,700.2,698.55,699.4,13
20130601|2013-04-30 19:30,1,698.1,698.4,697.1,698.4,6
20130601|2013-04-30 20:00,1,699,699,696.9,697.15,10
20130601|2013-04-30 20:30,1,697.1,698.25,697.1,698.25,3
20130601|2013-04-30 21:30,1,697.7,697.7,697.6,697.6,4
20130601|2013-04-30 22:30,1,696.75,697,696.75,697,2
20130601|2013-04-30 23:30,1,697.35,697.35,697.35,697.35,1
20130601|2013-05-01 00:00,1,697.45,697.45,697.45,697.45,1
20130601|2013-05-01 00:30,1,698.2,698.2,698.2,698.2,1
20130601|2013-05-01 01:00,1,697.7,697.85,697.35,697.85,7
20130601|2013-05-01 01:30,1,697.5,697.5,697.5,697.5,2
20130601|2013-05-01 02:00,1,696.8,697,696.7,697,17
20130601|2013-05-01 02:30,1,696.7,696.7,696.3,696.6,25
20130601|2013-05-01 03:00,1,696.35,697,696.35,697,12
20130601|2013-05-01 03:30,1,697.95,699,697.2,698.1,40
20130601|2013-05-01 04:00,1,696.4,696.8,696.3,696.3,53
20130601|2013-05-01 04:30,1,697,697.6,696,696,33
20130601|2013-05-01 05:00,1,696,696,690.95,692.1,64
20130601|2013-05-01 05:30,1,692.2,692.55,687,687,189
20130601|2013-05-01 06:00,1,688.35,689.7,687.95,689.35,99
20130601|2013-05-01 06:30,1,689.6,689.9,687.6,688.8,74
20130601|2013-05-01 07:00,1,688.8,688.8,687.5,687.5,54
20130601|2013-05-01 07:30,1,688.45,692.05,686.3,686.75,179
20130601|2013-05-01 08:00,1,687.6,688.6,683.1,685,335
20130601|2013-05-01 08:30,1,684.95,687,680.15,684.15,425
20130601|2013-05-01 09:00,1,683.95,685,672.8,676.75,686
20130601|2013-05-01 09:30,1,676.65,680.5,676.6,680.5,390
20130601|2013-05-01 10:00,1,680.8,686.25,680.8,683.5,249
20130601|2013-05-01 10:30,1,683.5,683.65,679.45,680.55,218
20130601|2013-05-01 11:00,1,680.95,684.7,680.95,683.9,127
20130601|2013-05-01 11:30,1,683.6,689.05,683.1,685,271
20130601|2013-05-01 12:00,1,684.6,686.35,683.6,686.2,33
20130601|2013-05-01 12:30,1,686.4,691.5,686.35,686.35,160
20130601|2013-05-01 13:00,1,686.35,688.1,682.5,686.45,154
20130601|2013-05-01 13:30,1,685.4,688.8,685.4,688.8,30
20130601|2013-05-01 14:00,1,688.2,688.2,687.7,687.7,12
20130601|2013-05-01 14:30,1,687.75,689.65,686.6,689.65,28
20130601|2013-05-01 15:00,1,688.15,688.15,686.4,686.4,4
20130601|2013-05-01 15:30,1,688.05,688.25,688.05,688.25,6
20130601|2013-05-01 17:00,2,689.1,689.7,689.1,689.7,4
20130601|2013-05-01 17:30,2,688.3,688.3,687.5,687.5,4
20130601|2013-05-01 18:00,2,687.65,687.65,687.65,687.65,1
20130601|2013-05-01 18:30,2,686.65,686.65,684.65,686.45,16
20130601|2013-05-01 19:00,2,685.7,686.5,684.9,686.5,14
20130601|2013-05-01 19:30,2,686.2,686.2,685.2,685.4,17
20130601|2013-05-01 20:00,2,684.9,686,684.9,684.9,14
20130601|2013-05-01 20:30,2,684.55,684.55,682.95,683.65,36
20130601|2013-05-01 21:00,2,683.55,685,683.55,685,12
20130601|2013-05-01 21:30,2,684.45,684.9,683.35,684.9,19
20130601|2013-05-01 22:00,2,684.65,685,684.65,685,4
20130601|2013-05-01 22:30,2,684.7,684.7,684.7,684.7,4
20130601|2013-05-01 23:00,2,684.5,684.5,684.5,684.5,1
20130601|2013-05-01 23:30,2,684.45,684.6,684.3,684.35,13
20130601|2013-05-02 00:00,2,684.1,684.5,684.05,684.1,5
20130601|2013-05-02 00:30,2,683.95,685,683.95,685,7
20130601|2013-05-02 01:00,2,685.6,686.7,684.6,684.6,32
20130601|2013-05-02 01:30,2,684.75,687.1,684.75,686.95,40
20130601|2013-05-02 02:00,2,687,688.95,686.4,686.4,26
20130601|2013-05-02 02:30,2,686.7,687.45,685.85,687.15,28
20130601|2013-05-02 03:00,2,687.7,687.95,687,687,13
20130601|2013-05-02 03:30,2,685.7,686.05,684.35,685.75,46
20130601|2013-05-02 04:00,2,686.05,686.5,686.05,686.3,15
20130601|2013-05-02 04:30,2,686.65,686.8,686.3,686.65,6
20130601|2013-05-02 05:00,2,687.2,688.6,686.85,687.1,34
20130601|2013-05-02 05:30,2,687.1,687.1,685,685.3,47
20130601|2013-05-02 06:00,2,685.3,686.6,684.95,686.6,79
20130601|2013-05-02 06:30,2,686.9,689,685.7,686.2,79
20130601|2013-05-02 07:00,2,686.7,690,686.65,689.05,130
20130601|2013-05-02 07:30,2,689.35,692.1,688.2,690.05,72
20130601|2013-05-02 08:00,2,689.95,693.1,687,690.8,168
20130601|2013-05-02 08:30,2,690.8,695.85,690.7,695,183
20130601|2013-05-02 09:00,2,694.5,694.5,691.5,691.9,145
20130601|2013-05-02 09:30,2,691.45,693.45,691.25,691.25,76
20130601|2013-05-02 10:00,2,691.1,691.1,685.55,685.8,277
20130601|2013-05-02 10:30,2,686.25,689.75,686.05,689.7,103
20130601|2013-05-02 11:00,2,689.75,691.15,689.5,690.8,48
20130601|2013-05-02 11:30,2,690.75,694.65,689.75,691.4,127
20130601|2013-05-02 12:00,2,691.05,695.05,690.65,693.65,136
20130601|2013-05-02 12:30,2,693.6,695.25,693.25,695.15,30
20130601|2013-05-02 13:00,2,695.05,695.35,693.75,694.15,27
20130601|2013-05-02 13:30,2,694.6,694.9,693.25,693.4,15
20130601|2013-05-02 14:00,2,693.05,693.75,692.45,692.5,16
20130601|2013-05-02 14:30,2,692.95,694.7,692.95,694.7,8
20130601|2013-05-02 15:00,2,694.2,694.2,693.55,693.55,3
20130601|2013-05-02 15:30,2,693.25,695.15,693.25,695.15,6
20130601|2013-05-02 16:00,2,694.4,694.4,694.4,694.4,1
20130601|2013-05-02 17:00,3,694,694.3,694,694.3,5
20130601|2013-05-02 17:30,3,694.35,694.35,694.35,694.35,1
20130601|2013-05-02 18:00,3,695.45,695.45,694.7,694.7,5
20130601|2013-05-02 20:00,3,695.45,695.55,694.3,694.6,12
20130601|2013-05-02 20:30,3,695.3,696.45,695.3,695.85,17
20130601|2013-05-02 21:30,3,696.9,699,696,698.65,77
20130601|2013-05-02 22:00,3,698.45,700,697.35,697.75,55
20130601|2013-05-02 22:30,3,698.85,698.85,696.4,698.1,16
20130601|2013-05-02 23:00,3,698.4,698.5,698,698.5,5
20130601|2013-05-02 23:30,3,698.5,698.65,696.65,696.65,22
20130601|2013-05-03 00:00,3,696.55,697,696.55,697,12
20130601|2013-05-03 00:30,3,696.8,699,696.8,699,50
20130601|2013-05-03 01:00,3,698.2,698.65,697.65,698.6,25
20130601|2013-05-03 01:30,3,698.95,702.5,698.5,700.95,103
20130601|2013-05-03 02:00,3,700.9,700.95,698.45,698.75,83
20130601|2013-05-03 02:30,3,698.95,699.95,698.7,699.95,18
20130601|2013-05-03 03:00,3,699.95,701.7,698.75,699.75,35
20130601|2013-05-03 03:30,3,699.75,702.3,699.75,702.3,51
20130601|2013-05-03 04:00,3,702.4,703.4,701.9,703.05,125
20130601|2013-05-03 04:30,3,703.05,703.2,701.5,703.2,75
20130601|2013-05-03 05:00,3,703.4,705.5,703,703.7,120
20130601|2013-05-03 05:30,3,703.7,705.1,703.1,703.3,51
20130601|2013-05-03 06:00,3,704,704,698.45,700.6,190
20130601|2013-05-03 06:30,3,700.8,700.8,698.3,698.3,107
20130601|2013-05-03 07:00,3,698.95,698.95,694.8,697.65,103
20130601|2013-05-03 07:30,3,697.95,698.5,690.7,694.6,300
20130601|2013-05-03 08:00,3,695.35,695.45,690.65,691.85,248
20130601|2013-05-03 08:30,3,692.45,693,687.6,689.65,461
20130601|2013-05-03 09:00,3,689.6,690.8,688.55,689.45,439
20130601|2013-05-03 09:30,3,689.35,690.45,689,690,290
20130601|2013-05-03 10:00,3,689.95,694.6,689.5,694.6,186
20130601|2013-05-03 10:30,3,694.25,695.3,686.45,687.3,227
20130601|2013-05-03 11:00,3,687.8,693.05,687,692.65,156
20130601|2013-05-03 11:30,3,692.05,695.45,691.6,692.2,396
20130601|2013-05-03 12:00,3,692.35,694.1,692.3,693.9,96
20130601|2013-05-03 12:30,3,693.8,694.7,693.4,694.7,21
20130601|2013-05-03 13:00,3,694.6,695,693.9,694.6,22
20130601|2013-05-03 13:30,3,694.55,694.65,693.7,694.25,13
20130601|2013-05-03 14:00,3,694.25,695.6,694.2,694.6,18
20130601|2013-05-03 14:30,3,694.35,695,694.35,694.85,21
20130601|2013-05-03 15:00,3,694.25,694.25,694,694,3
20130601|2013-05-03 15:30,3,694,694,693.7,693.7,2
20130601|2013-05-03 16:00,3,693.15,693.15,693.15,693.15,1
20130601|2013-05-05 17:00,6,693.9,693.9,692.5,692.5,11
20130601|2013-05-05 18:00,6,693.75,694.45,693.75,694.45,2
20130601|2013-05-05 19:00,6,693.9,697.05,693.9,696.5,27
20130601|2013-05-05 19:30,6,696.5,697.5,696.15,696.2,24
20130601|2013-05-05 20:00,6,697.05,697.1,695.35,695.5,34
20130601|2013-05-05 20:30,6,694.15,694.15,692.05,692.25,17
20130601|2013-05-05 21:30,6,693.2,693.4,692.05,692.05,12
20130601|2013-05-05 22:00,6,691.45,691.85,690.95,690.95,25
20130601|2013-05-05 22:30,6,690.85,690.85,690.35,690.65,3
20130601|2013-05-05 23:00,6,690.6,691.3,690.6,691.3,2
20130601|2013-05-05 23:30,6,691.75,692,691.55,692,12
20130601|2013-05-06 00:00,6,692.35,692.35,690.9,691.85,24
20130601|2013-05-06 00:30,6,691.95,694.5,691.95,694.5,10
20130601|2013-05-06 01:00,6,694.45,695.9,694.45,694.45,14
20130601|2013-05-06 01:30,6,694.1,694.1,692.1,692.15,14
20130601|2013-05-06 02:00,6,693.2,693.2,690.3,690.3,31
20130601|2013-05-06 02:30,6,691,692.65,690.9,692.05,25
20130601|2013-05-06 03:00,6,693.2,693.2,691.45,691.7,13
20130601|2013-05-06 03:30,6,691.7,692.3,691.15,691.15,28
20130601|2013-05-06 04:00,6,691.85,692.3,691.85,691.95,9
20130601|2013-05-06 04:30,6,691.9,691.9,691.9,691.9,1
20130601|2013-05-06 05:00,6,692.5,692.85,692.5,692.85,4
20130601|2013-05-06 05:30,6,692.25,692.25,691.05,691.05,6
20130601|2013-05-06 06:00,6,690.8,691.8,690.6,690.85,21
20130601|2013-05-06 06:30,6,690.9,691.55,690.6,691.55,16
20130601|2013-05-06 07:00,6,691.15,692.7,690.75,690.95,54
20130601|2013-05-06 07:30,6,691,692.4,690.5,690.65,49
20130601|2013-05-06 08:00,6,691.6,692.3,691.6,691.85,24
20130601|2013-05-06 08:30,6,691.75,693.2,690.3,690.3,78
20130601|2013-05-06 09:00,6,690.3,693.45,690.2,691.65,66
20130601|2013-05-06 09:30,6,691.9,692.6,691,692.6,100
20130601|2013-05-06 10:00,6,692.4,694.5,691.5,694.45,118
20130601|2013-05-06 10:30,6,694.7,694.75,693,693.4,74
20130601|2013-05-06 11:00,6,693.2,694.05,692.5,693.9,51
20130601|2013-05-06 11:30,6,694,697.3,693.8,697.05,97
20130601|2013-05-06 12:00,6,697.05,697.1,696.5,697,27
20130601|2013-05-06 12:30,6,696.8,697.25,696.8,697.25,19
20130601|2013-05-06 13:00,6,697.05,697.25,697,697,12
20130601|2013-05-06 13:30,6,697,697,696.85,696.85,4
20130601|2013-05-06 14:00,6,696.55,696.55,696.15,696.15,4
20130601|2013-05-06 14:30,6,696.7,696.7,696,696,18
20130601|2013-05-06 15:00,6,696,697,695.8,696,20
20130601|2013-05-06 15:30,6,696,696,696,696,1
20130601|2013-05-06 17:30,7,696,696,696,696,2
20130601|2013-05-06 18:30,7,695.05,695.05,695.05,695.05,1
20130601|2013-05-06 19:00,7,694.4,695.7,694.4,694.4,10
20130601|2013-05-06 19:30,7,694.4,694.4,692.6,692.9,24
20130601|2013-05-06 20:00,7,693.5,693.5,689.55,689.7,44
20130601|2013-05-06 20:30,7,689.7,691.25,689.7,691.2,39
20130601|2013-05-06 21:00,7,690.9,693,690.85,693,34
20130601|2013-05-06 21:30,7,691.3,691.3,691.25,691.25,2
20130601|2013-05-06 22:00,7,690.8,691.55,690.8,691,6
20130601|2013-05-06 22:30,7,691.25,691.25,691.25,691.25,2
20130601|2013-05-06 23:00,7,690.8,690.8,689.8,690.4,14
20130601|2013-05-06 23:30,7,690.5,690.5,689.9,689.95,5
20130601|2013-05-07 00:00,7,690.9,691.05,690.3,691,15
20130601|2013-05-07 00:30,7,691.7,691.75,689.6,689.6,23
20130601|2013-05-07 01:00,7,690.7,690.7,689.75,689.8,15
20130601|2013-05-07 01:30,7,690.1,690.1,687.4,688.05,122
20130601|2013-05-07 02:00,7,688,690.3,687.6,690.3,55
20130601|2013-05-07 02:30,7,690.35,692.05,690.35,691.6,33
20130601|2013-05-07 03:00,7,691.1,692,689.5,689.85,21
20130601|2013-05-07 03:30,7,691.05,691.7,690.6,690.6,30
20130601|2013-05-07 04:00,7,690.6,692.9,690.6,692.15,73
20130601|2013-05-07 04:30,7,692,692,688.5,689.85,46
20130601|2013-05-07 05:00,7,690.1,690.25,687.8,688.7,56
20130601|2013-05-07 05:30,7,688,689.1,688,688.5,26
20130601|2013-05-07 06:00,7,688.95,691.75,688.5,690.9,109
20130601|2013-05-07 06:30,7,690.05,690.55,689.1,690.25,26
20130601|2013-05-07 07:00,7,690.6,690.65,683.7,684.65,337
20130601|2013-05-07 07:30,7,685.05,685.45,680.5,682.5,366
20130601|2013-05-07 08:00,7,682.5,684.95,682.3,683.1,252
20130601|2013-05-07 08:30,7,683,684.4,681.5,681.85,164
20130601|2013-05-07 09:00,7,681.8,681.8,677.7,680.7,509
20130601|2013-05-07 09:30,7,680.75,682,679.25,679.55,255
20130601|2013-05-07 10:00,7,679.65,680,678.3,679.65,200
20130601|2013-05-07 10:30,7,679.75,682.5,679.55,682.3,167
20130601|2013-05-07 11:00,7,682.65,683.5,681.55,682.75,120
20130601|2013-05-07 11:30,7,682.9,682.95,679.65,679.9,183
20130601|2013-05-07 12:00,7,680.65,681.3,679.65,680.65,97
20130601|2013-05-07 12:30,7,681.45,683.05,681.45,682.75,27
20130601|2013-05-07 13:00,7,683,683.2,682.25,683.1,31
20130601|2013-05-07 13:30,7,683.25,683.55,683.25,683.55,7
20130601|2013-05-07 14:00,7,683.6,683.6,681.55,681.55,38
20130601|2013-05-07 14:30,7,681.9,682.25,681.8,681.8,8
20130601|2013-05-07 15:00,7,682.35,682.45,682.35,682.45,4
20130601|2013-05-07 15:30,7,682.5,682.5,682.5,682.5,1
20130601|2013-05-07 16:00,7,683.45,683.55,683.45,683.55,2
20130601|2013-05-07 18:30,8,682,682.65,681.15,682.65,8
20130601|2013-05-07 19:00,8,682.05,682.05,681.95,682,4
20130601|2013-05-07 20:00,8,683.65,684.7,682.95,682.95,22
20130601|2013-05-07 20:30,8,683.45,684.45,682.95,684.45,9
20130601|2013-05-07 21:00,8,684.95,686,684.95,685.95,33
20130601|2013-05-07 21:30,8,685.65,685.75,685.65,685.65,14
20130601|2013-05-07 22:30,8,685,685.4,684.95,685.4,12
20130601|2013-05-07 23:00,8,685.4,685.4,684.25,684.9,6
20130601|2013-05-07 23:30,8,685.1,685.1,685.1,685.1,2
20130601|2013-05-08 00:00,8,684.5,684.65,683.5,683.75,22
20130601|2013-05-08 00:30,8,684.15,684.2,684.05,684.1,6
20130601|2013-05-08 01:00,8,683.7,685.9,683.7,684,43
20130601|2013-05-08 01:30,8,684.7,687,684.7,686.4,33
20130601|2013-05-08 02:00,8,686.9,687.1,686.2,686.3,25
20130601|2013-05-08 02:30,8,686.4,686.7,686.2,686.2,8
20130601|2013-05-08 03:00,8,685,686.5,682.6,685.25,68
20130601|2013-05-08 03:30,8,685.5,686.85,685.5,686.4,27
20130601|2013-05-08 04:00,8,686.85,687,685.65,686.15,35
20130601|2013-05-08 04:30,8,686,686,684.1,684.2,20
20130601|2013-05-08 05:00,8,684.2,685,684.2,685,11
20130601|2013-05-08 05:30,8,685,685.35,684.9,685.3,6
20130601|2013-05-08 06:00,8,686.5,688,686.5,687.2,64
20130601|2013-05-08 06:30,8,686.5,687.1,685.6,686.75,39
20130601|2013-05-08 07:00,8,687.45,691.05,687.45,691,146
20130601|2013-05-08 07:30,8,690.5,691,689.95,690.6,137
20130601|2013-05-08 08:00,8,690.15,690.85,689.35,690.65,186
20130601|2013-05-08 08:30,8,690.5,692.55,690.05,691.95,227
20130601|2013-05-08 09:00,8,691.7,691.8,690.75,690.75,121
20130601|2013-05-08 09:30,8,690.8,693.75,690.45,692.2,75
20130601|2013-05-08 10:00,8,692,693.55,690.6,692.9,80
20130601|2013-05-08 10:30,8,692.7,693.3,691.9,691.9,35
20130601|2013-05-08 11:00,8,692.25,694.8,692.1,694.55,95
20130601|2013-05-08 11:30,8,694.1,698.75,694.1,698.75,434
20130601|2013-05-08 12:00,8,698.4,699.4,695.35,696.85,227
20130601|2013-05-08 12:30,8,696.7,697.3,696.15,697.2,32
20130601|2013-05-08 13:00,8,697.15,697.2,695.45,695.45,37
20130601|2013-05-08 13:30,8,695.95,695.95,695.4,695.4,4
20130601|2013-05-08 14:00,8,695.7,695.95,695.25,695.25,12
20130601|2013-05-08 14:30,8,695.35,695.35,694,694.35,20
20130601|2013-05-08 15:30,8,694.95,695.5,694.95,695.5,10
20130601|2013-05-08 17:00,9,694.05,695.15,694.05,695.1,7
20130601|2013-05-08 17:30,9,694.9,694.9,694.9,694.9,1
20130601|2013-05-08 18:00,9,695.5,695.5,695.5,695.5,4
20130601|2013-05-08 19:00,9,694.9,694.9,694,694,2
20130601|2013-05-08 19:30,9,693.25,693.25,693.15,693.15,8
20130601|2013-05-08 20:00,9,693.7,694.85,693,694.85,26
20130601|2013-05-08 20:30,9,694.95,696,693.9,695.95,38
20130601|2013-05-08 21:00,9,695.15,695.4,695.1,695.4,5
20130601|2013-05-08 21:30,9,694.85,694.95,694.85,694.95,4
20130601|2013-05-08 22:00,9,695.05,696,695.05,696,8
20130601|2013-05-08 22:30,9,695.15,695.15,694.55,695.15,6
20130601|2013-05-08 23:00,9,694.75,694.75,694.5,694.55,8
20130601|2013-05-08 23:30,9,694.7,694.7,694.6,694.6,2
20130601|2013-05-09 00:30,9,694.6,695.3,694.25,695.3,8
20130601|2013-05-09 01:00,9,694.85,694.85,694.15,694.5,23
20130601|2013-05-09 01:30,9,694.25,694.6,694.25,694.55,5
20130601|2013-05-09 02:00,9,694.3,694.75,693.95,693.95,10
20130601|2013-05-09 02:30,9,694.45,696.35,694.45,696.15,46
20130601|2013-05-09 03:00,9,695.75,696.5,694.9,695,58
20130601|2013-05-09 03:30,9,695.75,695.8,695.05,695.4,6
20130601|2013-05-09 04:00,9,694.4,695.15,694.4,695.15,16
20130601|2013-05-09 04:30,9,695.4,697.5,695.4,697.5,32
20130601|2013-05-09 05:00,9,697.5,699.35,697.25,698.55,51
20130601|2013-05-09 05:30,9,698.1,701.5,698,701.5,89
20130601|2013-05-09 06:00,9,701.8,702.5,701.2,702,122
20130601|2013-05-09 06:30,9,702.1,702.35,699.35,699.85,103
20130601|2013-05-09 07:00,9,699.25,699.25,696.75,696.75,16
20130601|2013-05-09 07:30,9,697,698.25,693.35,695.05,134
20130601|2013-05-09 08:00,9,695.1,695.45,691,692.7,201
20130601|2013-05-09 08:30,9,692.45,698.15,692,697.25,238
20130601|2013-05-09 09:00,9,697.2,703.5,696.6,699.5,524
20130601|2013-05-09 09:30,9,700,702,699.6,700.8,83
20130601|2013-05-09 10:00,9,701.25,702.4,700,702.05,99
20130601|2013-05-09 10:30,9,702,703.9,701.05,702.85,224
20130601|2013-05-09 11:00,9,703.05,704,702.7,703.95,110
20130601|2013-05-09 11:30,9,704,716.1,703.45,714.25,1122
20130601|2013-05-09 12:00,9,714.25,715.45,711.75,711.85,214
20130601|2013-05-09 12:30,9,712.2,716.9,710.7,713.85,277
20130601|2013-05-09 13:00,9,714.1,715.4,712.45,713.75,41
20130601|2013-05-09 13:30,9,713.6,713.8,708.4,709.85,168
20130601|2013-05-09 14:00,9,709.5,710.65,707.85,708.25,180
20130601|2013-05-09 14:30,9,708.1,709,707.7,708.8,28
20130601|2013-05-09 15:00,9,708.15,709.05,708.1,708.8,6
20130601|2013-05-09 15:30,9,709.9,709.95,709,709.3,17
20130601|2013-05-09 16:00,9,709.65,709.65,709.65,709.65,1
20130601|2013-05-09 17:00,10,707.7,709.65,707.7,709.65,19
20130601|2013-05-09 17:30,10,710.35,710.45,710.2,710.45,11
20130601|2013-05-09 18:00,10,710.2,710.6,709.75,710.6,13
20130601|2013-05-09 18:30,10,711.05,711.05,708.85,708.85,18
20130601|2013-05-09 19:00,10,708,709.5,708,709.3,20
20130601|2013-05-09 19:30,10,709.3,709.3,705,706.7,34
20130601|2013-05-09 20:00,10,706.65,707.95,706.5,707.8,38
20130601|2013-05-09 20:30,10,707.3,708.8,707.3,708.3,58
20130601|2013-05-09 21:00,10,707.55,709.05,707.55,708.3,13
20130601|2013-05-09 21:30,10,708.8,709.35,708.8,708.85,8
20130601|2013-05-09 22:00,10,708,708.9,708,708.9,3
20130601|2013-05-09 22:30,10,709.05,709.05,709.05,709.05,1
20130601|2013-05-09 23:00,10,709.4,709.7,709.35,709.7,4
20130601|2013-05-09 23:30,10,709.75,709.75,709.05,709.05,11
20130601|2013-05-10 00:00,10,709.1,709.1,708.45,708.55,11
20130601|2013-05-10 00:30,10,708.6,708.6,707.4,708.25,43
20130601|2013-05-10 01:00,10,708.25,709.8,707.55,709.6,27
20130601|2013-05-10 01:30,10,709.65,712.35,708.65,709.65,58
20130601|2013-05-10 02:00,10,710.8,710.8,708.1,708.1,42
20130601|2013-05-10 02:30,10,708,708.95,706.85,707.7,55
20130601|2013-05-10 03:00,10,707.6,709.15,704.65,705,178
20130601|2013-05-10 03:30,10,704.75,704.75,700,700.75,175
20130601|2013-05-10 04:00,10,701.3,707.1,700,704.85,137
20130601|2013-05-10 04:30,10,705.75,705.75,702.3,703.15,77
20130601|2013-05-10 05:00,10,703.15,704.1,700,700.75,104
20130601|2013-05-10 05:30,10,700,701.45,697.6,698,170
20130601|2013-05-10 06:00,10,698,703.65,697,702,154
20130601|2013-05-10 06:30,10,702,702.4,696.6,701.5,81
20130601|2013-05-10 07:00,10,701,701,697.5,700.4,60
20130601|2013-05-10 07:30,10,700.5,703.6,696.6,703,117
20130601|2013-05-10 08:00,10,702.95,703.65,699.1,699.95,221
20130601|2013-05-10 08:30,10,699.95,701.75,698.8,701.25,189
20130601|2013-05-10 09:00,10,701,702.5,699.6,702.5,274
20130601|2013-05-10 09:30,10,702.55,702.55,699.8,700.35,191
20130601|2013-05-10 10:00,10,700.7,703.6,700.1,703.25,197
20130601|2013-05-10 10:30,10,703.55,706.1,703.3,705.25,217
20130601|2013-05-10 11:00,10,704.75,707.4,704.1,705.75,145
20130601|2013-05-10 11:30,10,706.4,707.3,705,705.7,170
20130601|2013-05-10 12:00,10,705.35,706.65,704.6,705.25,49
20130601|2013-05-10 12:30,10,705.5,706.55,705.25,705.25,14
20130601|2013-05-10 13:00,10,705.9,706.3,704.95,705.4,31
20130601|2013-05-10 13:30,10,706.55,706.9,705.45,705.45,33
20130601|2013-05-10 14:00,10,706.25,707.35,706.25,706.7,19
20130601|2013-05-10 14:30,10,707.8,708.35,706.95,706.95,42
20130601|2013-05-10 15:00,10,707.75,708.05,707.2,707.2,25
20130601|2013-05-10 15:30,10,708,708,707.5,707.5,8
20130601|2013-05-12 17:00,13,708,709.9,707.5,708.6,7
20130601|2013-05-12 17:30,13,707.6,707.6,707,707,6
20130601|2013-05-12 18:00,13,707.35,707.35,707.35,707.35,1
20130601|2013-05-12 18:30,13,705,705.15,705,705.15,31
20130601|2013-05-12 19:00,13,706.65,707.3,706.5,707.3,22
20130601|2013-05-12 19:30,13,706.55,706.55,706.55,706.55,2
20130601|2013-05-12 20:00,13,707.45,708.05,703.9,703.9,50
20130601|2013-05-12 20:30,13,704,704,702.8,702.8,15
20130601|2013-05-12 21:00,13,704,704,704,704,16
20130601|2013-05-12 22:00,13,703.5,703.5,701.1,702.05,14
20130601|2013-05-12 22:30,13,702.25,702.75,702.2,702.75,5
20130601|2013-05-12 23:00,13,702.75,703.5,702.75,703.5,8
20130601|2013-05-12 23:30,13,703.15,703.15,703.15,703.15,1
20130601|2013-05-13 00:00,13,703.5,704.5,703.35,704.5,7
20130601|2013-05-13 00:30,13,704,705.2,704,704.65,6
20130601|2013-05-13 01:00,13,704.6,705.7,704.4,705.7,16
20130601|2013-05-13 01:30,13,704.5,706.4,704.5,706,17
20130601|2013-05-13 02:00,13,706.2,706.2,702.75,702.75,55
20130601|2013-05-13 02:30,13,702,702.4,701.4,702.4,46
20130601|2013-05-13 03:00,13,702.95,703.2,701.5,701.75,35
20130601|2013-05-13 03:30,13,702.35,704.5,702.35,704.5,22
20130601|2013-05-13 04:00,13,704,704.95,703.55,704.15,21
20130601|2013-05-13 04:30,13,704.65,704.65,702,702,31
20130601|2013-05-13 05:00,13,702,705.95,700,704.8,82
20130601|2013-05-13 05:30,13,704.1,704.1,702.7,702.95,12
20130601|2013-05-13 06:00,13,703.65,705.1,702.2,704.35,42
20130601|2013-05-13 06:30,13,705.5,705.5,703.5,703.5,20
20130601|2013-05-13 07:00,13,704.35,705.5,703.8,705.3,21
20130601|2013-05-13 07:30,13,705.95,708.9,703.05,705.8,91
20130601|2013-05-13 08:00,13,706.45,708.65,703.5,708.4,144
20130601|2013-05-13 08:30,13,708.4,708.85,703.95,706.7,240
20130601|2013-05-13 09:00,13,706,708.3,705.5,708.3,80
20130601|2013-05-13 09:30,13,707.95,708.9,707.55,707.8,131
20130601|2013-05-13 10:00,13,707.4,712,707.4,711.7,265
20130601|2013-05-13 10:30,13,711.35,714,711.1,713.95,189
20130601|2013-05-13 11:00,13,713.95,719,713.75,717.75,445
20130601|2013-05-13 11:30,13,717.95,719,716.9,719,214
20130601|2013-05-13 12:00,13,718.95,719,717.35,717.75,101
20130601|2013-05-13 12:30,13,718.1,719.1,717.25,717.55,30
20130601|2013-05-13 13:00,13,717.9,718.2,717.9,717.9,8
20130601|2013-05-13 13:30,13,718.2,718.25,717.1,717.7,16
20130601|2013-05-13 14:00,13,717.65,717.65,716.2,717.1,97
20130601|2013-05-13 14:30,13,717.15,717.15,716.05,716.1,55
20130601|2013-05-13 15:00,13,716.45,717.7,716.45,717.7,40
20130601|2013-05-13 15:30,13,717.05,717.8,717,717.05,22
20130601|2013-05-13 16:00,13,717.9,717.9,717.9,717.9,1
20130601|2013-05-13 17:00,14,717.65,718,717.45,717.8,53
20130601|2013-05-13 17:30,14,718,718.2,717.7,718.2,45
20130601|2013-05-13 18:00,14,718.2,718.2,718.2,718.2,11
20130601|2013-05-13 18:30,14,718.05,718.55,717.55,717.55,22
20130601|2013-05-13 19:00,14,719.25,719.3,718,718.8,9
20130601|2013-05-13 19:30,14,719,719.35,717.9,717.9,12
20130601|2013-05-13 20:00,14,718.2,719.4,718,719.1,34
20130601|2013-05-13 20:30,14,719,719.25,717.9,718.15,18
20130601|2013-05-13 21:00,14,718.25,718.25,718.25,718.25,3
20130601|2013-05-13 21:30,14,717.8,717.8,717.3,717.3,4
20130601|2013-05-13 22:00,14,717.2,717.2,715.9,715.9,17
20130601|2013-05-13 22:30,14,716.6,716.9,716.6,716.9,2
20130601|2013-05-13 23:00,14,716.3,716.95,716.3,716.95,2
20130601|2013-05-14 00:00,14,716.95,717.45,716.5,717.45,21
20130601|2013-05-14 00:30,14,717.05,722.5,717,720.1,94
20130601|2013-05-14 01:00,14,720.6,724.45,720.25,724.45,57
20130601|2013-05-14 01:30,14,724.45,724.9,721.8,721.85,206
20130601|2013-05-14 02:00,14,721.8,723.85,721.8,723.4,77
20130601|2013-05-14 02:30,14,723.4,723.7,719.3,720,271
20130601|2013-05-14 03:00,14,720.65,722.1,720.25,721.6,146
20130601|2013-05-14 03:30,14,721.3,722.6,721.3,721.75,81
20130601|2013-05-14 04:00,14,721.95,721.95,716,717.6,204
20130601|2013-05-14 04:30,14,718.35,718.4,710.9,714.05,157
20130601|2013-05-14 05:00,14,713.95,716,713,714.7,28
20130601|2013-05-14 05:30,14,713.55,713.55,710.65,712,87
20130601|2013-05-14 06:00,14,712.1,712.75,708.4,709.95,181
20130601|2013-05-14 06:30,14,709.7,711.05,709.35,710.4,51
20130601|2013-05-14 07:00,14,711.05,713.2,711.05,712.2,97
20130601|2013-05-14 07:30,14,712.7,713.1,709.45,712.65,257
20130601|2013-05-14 08:00,14,711.05,722.55,710.85,721,388
20130601|2013-05-14 08:30,14,721,728.8,720.25,723.65,654
20130601|2013-05-14 09:00,14,723.7,728.1,723.5,727.9,283
20130601|2013-05-14 09:30,14,728.45,729.55,726.75,728.9,287
20130601|2013-05-14 10:00,14,729,729,724.65,725.15,337
20130601|2013-05-14 10:30,14,725.1,726.8,723.45,726.1,205
20130601|2013-05-14 11:00,14,726.05,727.05,725.1,726.9,153
20130601|2013-05-14 11:30,14,726.95,729.35,724.65,727,261
20130601|2013-05-14 12:00,14,727,730.9,724.6,729.85,307
20130601|2013-05-14 12:30,14,730.45,733.8,729.7,731.15,308
20130601|2013-05-14 13:00,14,731.25,731.55,729.65,730.65,45
20130601|2013-05-14 13:30,14,730.5,730.75,730.3,730.3,6
20130601|2013-05-14 14:00,14,730.75,730.75,730.6,730.7,8
20130601|2013-05-14 14:30,14,730.9,731.2,729.8,729.8,28
20130601|2013-05-14 15:00,14,730.5,730.9,729.55,729.8,18
20130601|2013-05-14 15:30,14,730.1,731.15,729.15,731.1,60
20130601|2013-05-14 17:00,15,730.15,731,729.25,731,13
20130601|2013-05-14 17:30,15,731.1,731.3,731.1,731.3,6
20130601|2013-05-14 18:00,15,731.95,731.95,729.8,730,74
20130601|2013-05-14 18:30,15,730.4,730.5,729.9,729.95,5
20130601|2013-05-14 19:00,15,730.55,730.6,728.1,728.15,29
20130601|2013-05-14 19:30,15,728.05,728.05,724.9,726.25,68
20130601|2013-05-14 20:00,15,725.75,726.5,725.25,726.5,21
20130601|2013-05-14 20:30,15,726.3,726.6,726,726,23
20130601|2013-05-14 21:00,15,726,726.05,726,726,14
20130601|2013-05-14 21:30,15,726,726,722,722.6,74
20130601|2013-05-14 22:00,15,723,723.05,722.3,722.3,4
20130601|2013-05-14 22:30,15,722.05,724.15,722.05,723.35,14
20130601|2013-05-14 23:00,15,722.8,723.55,722.55,723.05,9
20130601|2013-05-14 23:30,15,723.1,723.1,721,722,52
20130601|2013-05-15 00:00,15,721.65,723.15,721.65,723.15,7
20130601|2013-05-15 00:30,15,723.05,723.05,721.45,721.45,12
20130601|2013-05-15 01:00,15,721.8,722,719.35,719.5,62
20130601|2013-05-15 01:30,15,721.5,721.8,719.9,720.2,48
20130601|2013-05-15 02:00,15,720.1,721.05,718.3,719.3,138
20130601|2013-05-15 02:30,15,719,719.1,717.55,719.1,67
20130601|2013-05-15 03:00,15,718.4,723.25,717.9,722.7,141
20130601|2013-05-15 03:30,15,723.15,725.6,722.25,723.7,359
20130601|2013-05-15 04:00,15,723.6,723.75,722.4,722.6,81
20130601|2013-05-15 04:30,15,722.7,723.65,721.9,723.4,36
20130601|2013-05-15 05:00,15,722.95,727,722.6,726.5,82
20130601|2013-05-15 05:30,15,726.2,727.2,724.95,725,116
20130601|2013-05-15 06:00,15,724.95,726.1,724.15,725.45,91
20130601|2013-05-15 06:30,15,725.4,725.4,720.15,721,104
20130601|2013-05-15 07:00,15,721.5,723.55,721,722.95,32
20130601|2013-05-15 07:30,15,723.3,726.45,723.3,725.6,132
20130601|2013-05-15 08:00,15,725.8,728,725.2,727.25,191
20130601|2013-05-15 08:30,15,727.6,728.4,725.95,727.25,176
20130601|2013-05-15 09:00,15,727.05,727.95,723.5,724.55,216
20130601|2013-05-15 09:30,15,724.1,725,719.9,723,355
20130601|2013-05-15 10:00,15,723.45,726.45,719.5,720.05,350
20130601|2013-05-15 10:30,15,720.9,727.45,720.9,726.75,361
20130601|2013-05-15 11:00,15,726.7,727,725.3,726.2,131
20130601|2013-05-15 11:30,15,726.05,730.8,725.2,728.2,322
20130601|2013-05-15 12:00,15,728.55,729.55,726,728.55,65
20130601|2013-05-15 12:30,15,729.15,729.4,728,728.55,24
20130601|2013-05-15 13:00,15,728.2,728.3,727.3,727.4,71
20130601|2013-05-15 13:30,15,727.3,728,726.65,727,48
20130601|2013-05-15 14:00,15,727.25,728,726.5,726.85,29
20130601|2013-05-15 14:30,15,727.35,727.35,724.45,724.85,63
20130601|2013-05-15 15:00,15,725.6,727.75,725.45,727.75,15
20130601|2013-05-15 15:30,15,726.5,727.65,726.05,727.4,18
20130601|2013-05-15 18:00,16,728.95,729.85,728.7,728.8,22
20130601|2013-05-15 19:00,16,728,728,723.2,723.3,27
20130601|2013-05-15 19:30,16,726.45,727.6,724,727.6,19
20130601|2013-05-15 20:00,16,727.5,728.55,727.5,728.55,2
20130601|2013-05-15 20:30,16,727.2,728.25,725.5,728.25,30
20130601|2013-05-15 21:00,16,727.35,727.35,727.35,727.35,4
20130601|2013-05-15 21:30,16,728,730,728,729.95,10
20130601|2013-05-15 22:00,16,727.9,727.9,726.85,726.85,3
20130601|2013-05-15 22:30,16,726.7,728.75,726.7,728.75,13
20130601|2013-05-15 23:00,16,728.55,729,728.55,729,3
20130601|2013-05-15 23:30,16,728.55,728.6,728.55,728.6,2
20130601|2013-05-16 00:00,16,729.75,729.75,727.2,727.2,17
20130601|2013-05-16 00:30,16,728,728.8,726.75,726.75,8
20130601|2013-05-16 01:00,16,726.7,727.75,726.35,727.5,20
20130601|2013-05-16 01:30,16,726.95,728.3,726.45,726.9,31
20130601|2013-05-16 02:00,16,726.4,727.3,724.75,725.5,52
20130601|2013-05-16 02:30,16,725,725,717.2,718.2,276
20130601|2013-05-16 03:00,16,718.45,718.7,716,716.1,159
20130601|2013-05-16 03:30,16,716.05,720.45,716.05,719.7,60
20130601|2013-05-16 04:00,16,719.65,722.55,719.35,722.4,53
20130601|2013-05-16 04:30,16,722.25,722.5,721.5,721.6,52
20130601|2013-05-16 05:00,16,722.25,722.5,720.5,721.05,50
20130601|2013-05-16 05:30,16,721.2,721.5,720.5,721.5,16
20130601|2013-05-16 06:00,16,722.1,723.15,721.7,722.85,37
20130601|2013-05-16 06:30,16,722.95,722.95,720.5,720.85,45
20130601|2013-05-16 07:00,16,722,725,722,722,51
20130601|2013-05-16 07:30,16,722.3,727.75,722.3,727.05,55
20130601|2013-05-16 08:00,16,727.05,730.05,727.05,728.75,335
20130601|2013-05-16 08:30,16,730,731.85,729.45,730.75,207
20130601|2013-05-16 09:00,16,730.3,735,729.75,734.35,367
20130601|2013-05-16 09:30,16,734.5,741.2,733.75,739,807
20130601|2013-05-16 10:00,16,739,741.3,735.75,736.05,289
20130601|2013-05-16 10:30,16,736.7,740.7,736.7,739.95,202
20130601|2013-05-16 11:00,16,740,740.35,738,738.95,148
20130601|2013-05-16 11:30,16,739.3,741.25,739.05,741.25,171
20130601|2013-05-16 12:00,16,740.65,742.75,739.9,742.75,111
20130601|2013-05-16 12:30,16,742.9,743,738.95,738.95,95
20130601|2013-05-16 13:00,16,739.25,740.05,739.25,740.05,6
20130601|2013-05-16 13:30,16,739.8,740.2,739.7,739.95,10
20130601|2013-05-16 14:00,16,740,740,739.65,739.65,7
20130601|2013-05-16 14:30,16,739.55,739.55,737.8,739.1,49
20130601|2013-05-16 15:00,16,739.25,739.3,739.15,739.15,5
20130601|2013-05-16 15:30,16,738.4,738.4,738.4,738.4,2
20130601|2013-05-16 16:00,16,738.8,738.8,738.8,738.8,3
20130601|2013-05-16 17:00,17,740.65,740.65,740.65,740.65,1
20130601|2013-05-16 18:00,17,739.1,739.1,738,738,20
20130601|2013-05-16 18:30,17,738.35,738.4,738.15,738.15,7
20130601|2013-05-16 19:00,17,738.15,738.8,737,737.55,21
20130601|2013-05-16 19:30,17,736.85,737.45,736.85,737.4,8
20130601|2013-05-16 20:00,17,737.4,739.85,737.05,737.05,32
20130601|2013-05-16 20:30,17,736.95,736.95,734.9,734.9,27
20130601|2013-05-16 21:00,17,736.8,736.8,736.8,736.8,5
20130601|2013-05-16 21:30,17,736.95,737,736.95,737,4
20130601|2013-05-16 22:00,17,736.8,738.9,736.8,738.9,17
20130601|2013-05-16 22:30,17,737.6,738.05,737.55,737.95,14
20130601|2013-05-16 23:00,17,739.6,740.25,739.6,740,6
20130601|2013-05-16 23:30,17,739.5,739.5,739.5,739.5,7
20130601|2013-05-17 00:00,17,738.8,739.85,738.7,739.3,18
20130601|2013-05-17 00:30,17,740.6,743,740.6,742.95,42
20130601|2013-05-17 01:00,17,742.15,742.75,740.85,741.15,32
20130601|2013-05-17 01:30,17,741,741.4,737,738,95
20130601|2013-05-17 02:00,17,738.05,738.1,734.55,735.25,145
20130601|2013-05-17 02:30,17,735.1,736.95,734.6,735.65,122
20130601|2013-05-17 03:00,17,735.9,736.3,734,735.85,106
20130601|2013-05-17 03:30,17,735.75,737,735.75,736.75,63
20130601|2013-05-17 04:00,17,736.45,736.55,735.7,736.15,73
20130601|2013-05-17 04:30,17,735.65,736.35,735.15,736.05,64
20130601|2013-05-17 05:00,17,735.95,736.05,734.8,735.2,64
20130601|2013-05-17 05:30,17,735.3,736.65,734,734.1,85
20130601|2013-05-17 06:00,17,734.35,736.3,733.75,736.3,68
20130601|2013-05-17 06:30,17,736.2,736.5,733.8,734,55
20130601|2013-05-17 07:00,17,734.2,736,733.15,735.05,128
20130601|2013-05-17 07:30,17,735.05,737,733.35,735.55,256
20130601|2013-05-17 08:00,17,735,744.4,734.85,742.1,528
20130601|2013-05-17 08:30,17,741.6,743.55,735,739.05,371
20130601|2013-05-17 09:00,17,738.45,740,736.2,738.5,328
20130601|2013-05-17 09:30,17,739.05,739.2,736,736.9,161
20130601|2013-05-17 10:00,17,737.4,739.05,735.25,737.95,403
20130601|2013-05-17 10:30,17,737.45,740.25,736.8,739.95,124
20130601|2013-05-17 11:00,17,740.1,740.7,738.3,740.7,94
20130601|2013-05-17 11:30,17,740.7,742.5,738.85,739.45,137
20130601|2013-05-17 12:00,17,739.45,741.5,738.7,740.2,67
20130601|2013-05-17 12:30,17,739.8,740.65,738.2,738.65,38
20130601|2013-05-17 13:00,17,738.1,738.55,738.1,738.55,3
20130601|2013-05-17 13:30,17,738.85,739,737.7,738.35,9
20130601|2013-05-17 14:00,17,738,738.25,738,738.25,3
20130601|2013-05-17 14:30,17,737.4,738.2,737,737.4,21
20130601|2013-05-17 15:00,17,738.6,738.6,738.3,738.3,2
20130601|2013-05-17 15:30,17,737.5,737.75,737.25,737.75,7
20130601|2013-05-17 16:00,17,737.75,738.3,737.75,738.3,2
20130601|2013-05-19 17:00,20,740.15,743.6,735.2,739,91
20130601|2013-05-19 17:30,20,739,739.2,735.95,738,108
20130601|2013-05-19 18:00,20,737.5,738.05,735.35,737.65,23
20130601|2013-05-19 18:30,20,737.75,737.75,734.5,734.95,149
20130601|2013-05-19 19:00,20,734.95,737.4,734.5,737.15,97
20130601|2013-05-19 19:30,20,738.05,738.1,737,737,48
20130601|2013-05-19 20:00,20,738,738.1,734.45,734.45,96
20130601|2013-05-19 20:30,20,734.45,734.5,733.5,733.65,20
20130601|2013-05-19 21:00,20,733.75,736.7,733.75,736.65,11
20130601|2013-05-19 21:30,20,737.5,737.5,736.3,736.3,10
20130601|2013-05-19 22:00,20,735.15,735.15,733.5,733.5,31
20130601|2013-05-19 22:30,20,733.9,734.55,733.9,734.55,14
20130601|2013-05-19 23:00,20,735,735.45,733.75,733.75,17
20130601|2013-05-19 23:30,20,733.75,733.75,733.75,733.75,2
20130601|2013-05-20 00:00,20,733.65,735.05,733.65,735,4
20130601|2013-05-20 00:30,20,734.35,734.95,732.95,733.9,39
20130601|2013-05-20 01:00,20,733.05,734.9,733.05,734.9,34
20130601|2013-05-20 01:30,20,734.95,735.5,733.3,735.5,25
20130601|2013-05-20 02:00,20,735.85,736.4,735.85,736.25,18
20130601|2013-05-20 02:30,20,736,737.5,736,737.45,40
20130601|2013-05-20 03:00,20,736.55,736.55,734.6,735.35,54
20130601|2013-05-20 03:30,20,735,737.15,733.1,735.9,71
20130601|2013-05-20 04:00,20,735.6,735.6,732.1,733.5,85
20130601|2013-05-20 04:30,20,733.65,734.15,733.05,734,29
20130601|2013-05-20 05:00,20,734.3,734.9,732.9,734.9,27
20130601|2013-05-20 05:30,20,734.75,735.2,734.35,735.2,19
20130601|2013-05-20 06:00,20,735.75,738.65,735.4,738.55,132
20130601|2013-05-20 06:30,20,738.9,740.5,738.9,739.95,96
20130601|2013-05-20 07:00,20,740.25,743.65,738.85,743.5,134
20130601|2013-05-20 07:30,20,742.65,745.8,739.85,739.85,282
20130601|2013-05-20 08:00,20,739.85,739.9,734.15,736.25,490
20130601|2013-05-20 08:30,20,736.8,739.45,736.8,737.65,81
20130601|2013-05-20 09:00,20,737.9,741.5,737.85,739.6,190
20130601|2013-05-20 09:30,20,739.6,743.4,739.15,742.6,103
20130601|2013-05-20 10:00,20,742.95,749.85,742.6,747.6,600
20130601|2013-05-20 10:30,20,748.55,749.85,746.75,749.4,183
20130601|2013-05-20 11:00,20,749.8,754.95,749.25,753.65,508
20130601|2013-05-20 11:30,20,753.6,753.6,749.25,750.3,149
20130601|2013-05-20 12:00,20,750.4,751.2,747.55,748.65,104
20130601|2013-05-20 12:30,20,748.55,749.3,748.1,749.3,24
20130601|2013-05-20 13:00,20,749.3,749.9,747.7,748.7,27
20130601|2013-05-20 13:30,20,748.75,748.85,745.25,745.7,81
20130601|2013-05-20 14:00,20,745.9,748.6,745.5,748.6,20
20130601|2013-05-20 14:30,20,749,750.1,748.65,749.25,24
20130601|2013-05-20 15:00,20,749.9,749.9,749.15,749.15,9
20130601|2013-05-20 15:30,20,748.8,748.85,748.15,748.85,14
20130601|2013-05-20 17:00,21,749.05,749.25,749.05,749.25,2
20130601|2013-05-20 17:30,21,748.35,748.35,748.25,748.25,2
20130601|2013-05-20 18:00,21,748.5,748.5,748.5,748.5,2
20130601|2013-05-20 18:30,21,746.7,746.7,744.05,745.5,13
20130601|2013-05-20 19:00,21,745.8,745.8,744.5,745.65,34
20130601|2013-05-20 19:30,21,745.65,747.05,745.65,747,22
20130601|2013-05-20 20:00,21,746.7,746.8,746.05,746.05,17
20130601|2013-05-20 20:30,21,746.15,747.4,746,746.5,29
20130601|2013-05-20 21:00,21,746.65,746.8,745.9,746.3,17
20130601|2013-05-20 21:30,21,746.5,746.75,746,746.05,24
20130601|2013-05-20 22:00,21,746.75,746.95,746.4,746.95,8
20130601|2013-05-20 22:30,21,746.15,747,745.85,746.9,41
20130601|2013-05-20 23:30,21,746.1,747,746.05,747,19
20130601|2013-05-21 00:00,21,746.45,747,746.45,746.95,11
20130601|2013-05-21 00:30,21,747,748.85,745.85,746.3,30
20130601|2013-05-21 01:00,21,745.75,745.8,744.4,745.3,37
20130601|2013-05-21 01:30,21,745.4,746.7,745.2,746.7,118
20130601|2013-05-21 02:00,21,747.4,748.1,746.7,747.5,42
20130601|2013-05-21 02:30,21,748.05,748.05,743.35,744.35,77
20130601|2013-05-21 03:00,21,744.35,745.9,744.35,744.4,77
20130601|2013-05-21 03:30,21,743.9,743.9,741.55,742.85,95
20130601|2013-05-21 04:00,21,742.5,742.5,738.5,741.15,280
20130601|2013-05-21 04:30,21,740.5,740.5,738.7,739.55,65
20130601|2013-05-21 05:00,21,739.3,741.25,739.05,740,62
20130601|2013-05-21 05:30,21,739.85,743.6,739.85,742.85,41
20130601|2013-05-21 06:00,21,741.95,741.95,737.5,738,153
20130601|2013-05-21 06:30,21,738.55,743.15,738.55,741,42
20130601|2013-05-21 07:00,21,741.25,743.9,737.7,741,92
20130601|2013-05-21 07:30,21,740.4,745.55,740.25,742.05,214
20130601|2013-05-21 08:00,21,742.05,742.85,738.25,738.45,319
20130601|2013-05-21 08:30,21,739.05,741.1,737.4,737.4,330
20130601|2013-05-21 09:00,21,737.65,743.6,735.75,742.15,288
20130601|2013-05-21 09:30,21,742.75,744.6,741.8,744,166
20130601|2013-05-21 10:00,21,744,748.3,743,746.25,185
20130601|2013-05-21 10:30,21,747.25,749.65,747.25,748.5,122
20130601|2013-05-21 11:00,21,748.8,749.85,747.6,749.75,118
20130601|2013-05-21 11:30,21,749.15,749.9,747.5,748.65,85
20130601|2013-05-21 12:00,21,748.3,749,747.25,748,58
20130601|2013-05-21 12:30,21,748.5,748.5,746.9,747.5,57
20130601|2013-05-21 13:00,21,747.4,747.4,745,747,83
20130601|2013-05-21 13:30,21,747.3,747.3,745.25,746.25,111
20130601|2013-05-21 14:00,21,746.3,746.75,745.9,746.55,13
20130601|2013-05-21 14:30,21,746.05,746.05,745.2,745.25,18
20130601|2013-05-21 15:00,21,745.75,746.3,745.75,746.3,5
20130601|2013-05-21 15:30,21,745.85,745.9,745.85,745.9,3
20130601|2013-05-21 17:00,22,746.45,747.15,744.85,744.85,3
20130601|2013-05-21 17:30,22,745.95,746.6,744.75,744.75,12
20130601|2013-05-21 18:00,22,744.55,744.85,744,744.85,13
20130601|2013-05-21 18:30,22,744.9,745.2,744.9,745.2,2
20130601|2013-05-21 19:00,22,745.25,747.6,745.15,747.6,8
20130601|2013-05-21 19:30,22,747.6,748.15,746.6,748,14
20130601|2013-05-21 20:00,22,747.4,747.8,747.4,747.8,6
20130601|2013-05-21 20:30,22,748.25,748.35,748.25,748.35,5
20130601|2013-05-21 21:00,22,747.35,747.8,747.3,747.8,8
20130601|2013-05-21 21:30,22,747.05,747.6,747.05,747.6,11
20130601|2013-05-21 22:00,22,747.65,748.25,747.05,747.5,20
20130601|2013-05-21 22:30,22,748.15,748.35,747.3,747.3,11
20130601|2013-05-21 23:00,22,747.7,747.7,746,746,10
20130601|2013-05-21 23:30,22,746.4,746.4,745.95,746.05,13
20130601|2013-05-22 00:00,22,746.15,746.15,746.15,746.15,2
20130601|2013-05-22 00:30,22,746.3,747,745.6,746,39
20130601|2013-05-22 01:00,22,745.65,746.1,745.5,746,11
20130601|2013-05-22 01:30,22,746.45,748.8,746.2,748.7,24
20130601|2013-05-22 02:00,22,748.95,751.5,748.3,750.45,146
20130601|2013-05-22 02:30,22,750.45,750.65,749.45,750,90
20130601|2013-05-22 03:00,22,750.25,750.9,750,750.4,14
20130601|2013-05-22 03:30,22,750.4,752.55,749.85,751,156
20130601|2013-05-22 04:00,22,751.5,751.75,749,749.75,101
20130601|2013-05-22 04:30,22,749.9,750,748.45,749.05,26
20130601|2013-05-22 05:00,22,748.85,750,748.85,749.6,71
20130601|2013-05-22 05:30,22,749.5,749.8,747.6,749.1,65
20130601|2013-05-22 06:00,22,749.8,750.05,748.9,749.9,83
20130601|2013-05-22 06:30,22,749.4,750.1,747.9,750,195
20130601|2013-05-22 07:00,22,749.6,750.1,747.35,750.1,230
20130601|2013-05-22 07:30,22,749.6,750.55,749.2,750.25,264
20130601|2013-05-22 08:00,22,750.55,750.55,748,748.4,232
20130601|2013-05-22 08:30,22,748.6,750.35,747.8,749.75,110
20130601|2013-05-22 09:00,22,749.75,754,746.55,747.15,262
20130601|2013-05-22 09:30,22,747.15,751.4,744.75,746.55,176
20130601|2013-05-22 10:00,22,746.75,750.9,745.5,750.9,170
20130601|2013-05-22 10:30,22,750.2,751.45,747.6,749.05,148
20130601|2013-05-22 11:00,22,749.5,751.25,746.35,750.1,295
20130601|2013-05-22 11:30,22,750.15,752.65,748.9,752.25,164
20130601|2013-05-22 12:00,22,751.95,751.95,747.7,747.7,100
20130601|2013-05-22 12:30,22,747.85,748.95,746.65,747.6,93
20130601|2013-05-22 13:00,22,748.4,748.4,746,746.9,97
20130601|2013-05-22 13:30,22,745.95,747.55,745,746.2,138
20130601|2013-05-22 14:00,22,746.3,747.55,746,746,39
20130601|2013-05-22 14:30,22,745.9,746.75,745.35,745.75,43
20130601|2013-05-22 15:00,22,745.95,746.05,745.55,746.05,6
20130601|2013-05-22 15:30,22,746.2,746.2,746.1,746.1,2
20130601|2013-05-22 17:00,23,748.7,748.7,744.75,745.5,6
20130601|2013-05-22 17:30,23,745.1,745.1,745.1,745.1,5
20130601|2013-05-22 18:30,23,745.95,745.95,744.5,744.5,10
20130601|2013-05-22 19:00,23,745.55,746.3,745.2,746.3,13
20130601|2013-05-22 19:30,23,746.5,746.5,743.05,743.05,47
20130601|2013-05-22 20:00,23,743.75,743.75,740.75,741.25,72
20130601|2013-05-22 20:30,23,741.65,741.65,741.05,741.05,6
20130601|2013-05-22 21:00,23,741.8,741.8,739,740.7,72
20130601|2013-05-22 21:30,23,740.55,740.55,740.1,740.1,4
20130601|2013-05-22 22:00,23,740.8,742.45,740.8,742,27
20130601|2013-05-22 22:30,23,742.3,745.5,742.3,743,75
20130601|2013-05-22 23:00,23,742.8,744,742,743.05,20
20130601|2013-05-22 23:30,23,744,744,742.75,743,32
20130601|2013-05-23 00:00,23,742.7,743.4,741.3,743.4,10
20130601|2013-05-23 00:30,23,743.4,743.8,740.55,741.1,22
20130601|2013-05-23 01:00,23,740.8,741.1,737.6,737.6,145
20130601|2013-05-23 01:30,23,737.75,739.35,734,739.35,238
20130601|2013-05-23 02:00,23,740,743.1,738,743.1,98
20130601|2013-05-23 02:30,23,743.7,743.7,736.6,737.6,176
20130601|2013-05-23 03:00,23,737.5,738.55,735.8,735.95,232
20130601|2013-05-23 03:30,23,735.5,737,734.5,736.9,166
20130601|2013-05-23 04:00,23,736.7,738.3,735.2,736,91
20130601|2013-05-23 04:30,23,736.6,736.75,735.55,736.75,25
20130601|2013-05-23 05:00,23,736.6,738,736.15,736.6,17
20130601|2013-05-23 05:30,23,738.25,744.2,738.25,739.7,188
20130601|2013-05-23 06:00,23,739.4,739.4,735.5,737.05,56
20130601|2013-05-23 06:30,23,736.75,737.05,734.9,737.05,18
20130601|2013-05-23 07:00,23,737.05,739.25,734.7,737.65,48
20130601|2013-05-23 07:30,23,737.7,739.7,736.05,736.35,96
20130601|2013-05-23 08:00,23,736.5,740,736.5,737.35,215
20130601|2013-05-23 08:30,23,737.6,739.6,737.1,737.9,160
20130601|2013-05-23 09:00,23,738.25,739.7,737.2,737.2,203
20130601|2013-05-23 09:30,23,738.1,740,737.6,739.9,97
20130601|2013-05-23 10:00,23,739.85,740.9,737.1,738.9,199
20130601|2013-05-23 10:30,23,739.15,741.6,739.15,741.6,110
20130601|2013-05-23 11:00,23,741.65,742,740.5,741.4,188
20130601|2013-05-23 11:30,23,741.35,741.6,738.15,738.6,273
20130601|2013-05-23 12:00,23,738.9,740,737.6,738.1,215
20130601|2013-05-23 12:30,23,738.2,738.8,737.05,737.3,82
20130601|2013-05-23 13:00,23,738.05,738.8,737.5,738.4,33
20130601|2013-05-23 13:30,23,738,739.75,737.95,739.75,13
20130601|2013-05-23 14:00,23,739.15,739.15,736.7,737.15,98
20130601|2013-05-23 14:30,23,737.1,737.25,736.85,736.85,23
20130601|2013-05-23 15:00,23,737.35,737.35,736.8,736.8,4
20130601|2013-05-23 15:30,23,736.75,736.75,736.5,736.5,7
20130601|2013-05-23 16:00,23,736.7,736.7,736.7,736.7,2
20130601|2013-05-23 17:00,24,737.25,737.3,736.35,736.95,15
20130601|2013-05-23 17:30,24,736.7,736.7,736.7,736.7,1
20130601|2013-05-23 18:00,24,735.65,735.65,735.3,735.3,12
20130601|2013-05-23 19:00,24,736.25,737.7,736.15,737.7,14
20130601|2013-05-23 19:30,24,737.7,738.4,737,737.05,25
20130601|2013-05-23 20:00,24,737.05,737.05,736.85,736.9,10
20130601|2013-05-23 20:30,24,736.7,738.85,736.7,738.85,14
20130601|2013-05-23 21:00,24,738.1,739.25,738.1,739.2,9
20130601|2013-05-23 21:30,24,739.2,740.05,739.2,739.85,4
20130601|2013-05-23 22:00,24,739.65,739.8,738.95,739.15,15
20130601|2013-05-23 22:30,24,738.6,739.15,738.15,738.15,9
20130601|2013-05-23 23:00,24,737.1,738.45,736.3,736.65,31
20130601|2013-05-23 23:30,24,737.4,738.35,737.05,737.6,9
20130601|2013-05-24 00:00,24,737.2,737.2,736.65,736.65,4
20130601|2013-05-24 00:30,24,736.65,737.45,736.65,737.45,5
20130601|2013-05-24 01:00,24,738.3,739.25,738.1,739.25,18
20130601|2013-05-24 01:30,24,739.25,740.1,739.15,739.15,25
20130601|2013-05-24 02:00,24,738.9,738.9,737.65,738.1,27
20130601|2013-05-24 02:30,24,738.25,738.25,736.25,736.75,297
20130601|2013-05-24 03:00,24,737,737.05,735.5,736.85,30
20130601|2013-05-24 03:30,24,736.1,737.7,736.1,736.6,9
20130601|2013-05-24 04:00,24,736.1,736.1,735.45,735.45,23
20130601|2013-05-24 04:30,24,735.05,735.05,730,732.1,91
20130601|2013-05-24 05:00,24,732.1,734.5,732.1,733.75,48
20130601|2013-05-24 05:30,24,733.3,735.25,733.25,733.5,41
20130601|2013-05-24 06:00,24,733.15,733.2,731,732.5,85
20130601|2013-05-24 06:30,24,731.75,733.5,730.55,732.95,48
20130601|2013-05-24 07:00,24,732,733,724.55,727.95,197
20130601|2013-05-24 07:30,24,727.95,729.35,726.4,728.55,206
20130601|2013-05-24 08:00,24,728,731.55,727.9,730.7,258
20130601|2013-05-24 08:30,24,730.75,734.05,730.2,733.35,201
20130601|2013-05-24 09:00,24,733.8,733.8,725.8,726,199
20130601|2013-05-24 09:30,24,725.4,726.95,721,725.6,462
20130601|2013-05-24 10:00,24,725.85,726.15,724.85,725.55,59
20130601|2013-05-24 10:30,24,725,726.2,724.9,725.5,116
20130601|2013-05-24 11:00,24,725.9,726.75,725.5,726.2,79
20130601|2013-05-24 11:30,24,725.95,727,725.35,726.9,244
20130601|2013-05-24 12:00,24,726.85,726.85,724.65,725.4,112
20130601|2013-05-24 12:30,24,725.4,726.75,723.9,726.75,57
20130601|2013-05-24 13:00,24,726.5,726.5,725.75,725.75,17
20130601|2013-05-24 13:30,24,725.35,726,724.65,726,11
20130601|2013-05-24 14:00,24,724.7,724.7,724.45,724.45,9
20130601|2013-05-24 14:30,24,725.4,726.2,725.4,726.2,9
20130601|2013-05-24 15:30,24,728,728.25,728,728.25,4
20130601|2013-05-24 16:00,24,727.4,727.4,727.4,727.4,1
20130601|2013-05-26 17:00,28,727.75,729.2,727.75,729.2,4
20130601|2013-05-26 17:30,28,728.85,728.85,728.4,728.4,3
20130601|2013-05-26 18:30,28,728.45,728.45,728.35,728.35,13
20130601|2013-05-26 19:00,28,728.3,729.65,728.3,729.65,4
20130601|2013-05-26 19:30,28,729.35,729.35,729.3,729.3,6
20130601|2013-05-26 20:30,28,729.15,729.15,729.1,729.1,3
20130601|2013-05-26 21:00,28,729.15,729.15,729.15,729.15,1
20130601|2013-05-26 21:30,28,730.25,730.25,730.25,730.25,1
20130601|2013-05-26 22:30,28,731,731,730.4,730.4,4
20130601|2013-05-26 23:00,28,730.5,730.85,730.5,730.85,2
20130601|2013-05-26 23:30,28,730.75,731,730.75,731,3
20130601|2013-05-27 00:00,28,730.95,731.75,730.65,731.05,7
20130601|2013-05-27 00:30,28,732.4,732.4,732.4,732.4,2
20130601|2013-05-27 01:00,28,732.3,732.5,732.3,732.5,17
20130601|2013-05-27 01:30,28,732.15,732.15,732.1,732.1,3
20130601|2013-05-27 02:00,28,732,732.85,731.95,732.4,15
20130601|2013-05-27 02:30,28,732.4,732.75,731.95,731.95,13
20130601|2013-05-27 03:00,28,732,732.3,731.8,732.25,16
20130601|2013-05-27 03:30,28,731.9,732.5,731.9,731.95,20
20130601|2013-05-27 04:00,28,732,732,732,732,13
20130601|2013-05-27 04:30,28,732,732,731.4,731.4,45
20130601|2013-05-27 05:00,28,731.5,731.5,731.5,731.5,1
20130601|2013-05-27 05:30,28,731.9,732,731.9,732,5
20130601|2013-05-27 07:00,28,732,732,731.25,731.25,16
20130601|2013-05-27 07:30,28,731.35,731.35,731.3,731.3,4
20130601|2013-05-27 08:00,28,731.7,732,731.7,732,10
20130601|2013-05-27 08:30,28,731.85,732.75,731,731,17
20130601|2013-05-27 09:00,28,731.95,731.95,731.15,731.15,9
20130601|2013-05-27 09:30,28,732,735.3,731.25,734.35,55
20130601|2013-05-27 10:00,28,734.35,736.5,734,736.5,31
20130601|2013-05-27 10:30,28,736.1,736.15,733.6,733.6,12
20130601|2013-05-27 11:00,28,735.55,736.4,734.6,736.4,10
20130601|2013-05-27 11:30,28,736.4,740.9,735.6,738.5,53
20130601|2013-05-27 12:00,28,737.45,737.45,736.6,736.6,3
20130601|2013-05-27 17:00,28,736.7,736.7,736.6,736.6,5
20130601|2013-05-27 18:30,28,738,738,738,738,3
20130601|2013-05-27 19:00,28,738,738,735.75,735.75,31
20130601|2013-05-27 19:30,28,736.3,736.3,733.55,735,13
20130601|2013-05-27 20:00,28,734.5,737.4,734.5,734.55,18
20130601|2013-05-27 20:30,28,735.85,735.85,734.55,734.55,7
20130601|2013-05-27 21:00,28,734.15,734.15,733.9,733.9,4
20130601|2013-05-27 21:30,28,733.5,733.5,733.5,733.5,4
20130601|2013-05-27 22:00,28,733.35,733.35,732.8,733,8
20130601|2013-05-27 22:30,28,732.8,732.8,732.8,732.8,1
20130601|2013-05-27 23:30,28,733.05,733.05,733.05,733.05,3
20130601|2013-05-28 00:30,28,733.6,733.6,733.6,733.6,1
20130601|2013-05-28 01:00,28,733.75,735,733.75,735,24
20130601|2013-05-28 01:30,28,735,735.55,734.05,735,25
20130601|2013-05-28 02:00,28,734,737.35,734,734.5,41
20130601|2013-05-28 02:30,28,734.75,736,734.75,735.8,37
20130601|2013-05-28 03:00,28,735.45,735.45,732.85,733.25,25
20130601|2013-05-28 03:30,28,732.45,733.7,731.5,731.85,50
20130601|2013-05-28 04:00,28,731.55,731.55,726.65,727.95,79
20130601|2013-05-28 04:30,28,727.75,729.75,727,727.7,27
20130601|2013-05-28 05:00,28,727.5,729.5,727.5,728.35,60
20130601|2013-05-28 05:30,28,729.65,730,729.65,730,9
20130601|2013-05-28 06:00,28,730.75,731.3,730.1,730.85,14
20130601|2013-05-28 06:30,28,730.5,730.95,730,730.7,51
20130601|2013-05-28 07:00,28,730.25,731.5,730,731,105
20130601|2013-05-28 07:30,28,731.3,734,730.3,733.45,184
20130601|2013-05-28 08:00,28,733.95,734.8,731.65,732.5,273
20130601|2013-05-28 08:30,28,733.1,739.15,733.05,738.8,286
20130601|2013-05-28 09:00,28,738.8,746.55,738.55,744.15,507
20130601|2013-05-28 09:30,28,744.05,755,744,752.75,836
20130601|2013-05-28 10:00,28,752.8,764.9,752.75,759.75,768
20130601|2013-05-28 10:30,28,759.75,761.45,759.15,759.55,131
20130601|2013-05-28 11:00,28,759.2,759.55,753.75,758.05,311
20130601|2013-05-28 11:30,28,758.1,758.55,755.95,757.4,87
20130601|2013-05-28 12:00,28,757.35,758.3,752.8,753.45,244
20130601|2013-05-28 12:30,28,753.55,754,752.5,753.2,44
20130601|2013-05-28 13:00,28,753.6,753.7,752.15,752.55,25
20130601|2013-05-28 13:30,28,752.05,753.25,751.8,752.5,68
20130601|2013-05-28 14:00,28,752.8,753.25,752.8,753.2,21
20130601|2013-05-28 14:30,28,753.7,754.1,753.25,753.25,28
20130601|2013-05-28 15:00,28,754.25,754.5,753.7,753.7,11
20130601|2013-05-28 15:30,28,754.6,754.6,754.6,754.6,1
20130601|2013-05-28 16:00,28,755.3,755.3,755.3,755.3,4
20130601|2013-05-28 17:00,29,756.45,756.45,756.3,756.3,3
20130601|2013-05-28 17:30,29,754,754,754,754,1
20130601|2013-05-28 18:00,29,753.35,754.6,752.15,753.7,25
20130601|2013-05-28 18:30,29,754.3,754.3,754.3,754.3,1
20130601|2013-05-28 19:00,29,752.5,754.45,750.5,754.45,5
20130601|2013-05-28 19:30,29,754.7,755.45,752.5,752.5,14
20130601|2013-05-28 20:00,29,752.5,755.75,752.5,755.75,3
20130601|2013-05-28 20:30,29,753.7,753.7,753.7,753.7,1
20130601|2013-05-28 21:30,29,752.35,754.7,752.35,753.95,3
20130601|2013-05-28 22:00,29,753.75,753.75,753.5,753.5,16
20130601|2013-05-28 23:30,29,752.1,752.15,752.1,752.15,2
20130601|2013-05-29 00:00,29,752.1,752.1,752.1,752.1,1
20130601|2013-05-29 00:30,29,751.45,751.45,749.7,750.5,12
20130601|2013-05-29 01:00,29,750.95,751.6,750,751.6,15
20130601|2013-05-29 01:30,29,751.55,751.55,750.8,750.95,19
20130601|2013-05-29 02:00,29,751.35,752.4,750.5,751.25,22
20130601|2013-05-29 02:30,29,750.8,750.8,750.1,750.45,20
20130601|2013-05-29 03:00,29,750.35,751.65,750.2,751.65,8
20130601|2013-05-29 03:30,29,750.85,751.2,747.6,747.6,46
20130601|2013-05-29 04:00,29,748,748.9,746.9,747.8,53
20130601|2013-05-29 04:30,29,747.55,748.35,747,747.6,68
20130601|2013-05-29 05:00,29,747.8,747.8,746.7,746.85,24
20130601|2013-05-29 05:30,29,746.6,753,746.45,753,27
20130601|2013-05-29 06:00,29,753,754.25,748.25,748.25,49
20130601|2013-05-29 06:30,29,748.5,750.5,748.5,750.5,5
20130601|2013-05-29 07:00,29,749.35,749.35,748.25,748.9,12
20130601|2013-05-29 07:30,29,750,751.85,747.95,747.95,144
20130601|2013-05-29 08:00,29,747.75,747.75,745.7,746.1,50
20130601|2013-05-29 08:30,29,745.7,747.5,744.65,745,137
20130601|2013-05-29 09:00,29,746.05,748.95,746.05,747.6,90
20130601|2013-05-29 09:30,29,747.3,747.3,745.05,746.05,72
20130601|2013-05-29 10:00,29,745.7,746.8,745.7,746.05,49
20130601|2013-05-29 10:30,29,746.1,750,745.5,749.5,51
20130601|2013-05-29 11:00,29,749.3,749.6,748.1,749.1,77
20130601|2013-05-29 11:30,29,749.45,749.7,746.75,747.7,26
20130601|2013-05-29 12:00,29,747.85,748.25,745.9,745.9,7
20130601|2013-05-29 12:30,29,746,746.6,746,746.6,5
20130601|2013-05-29 13:00,29,746.75,747.5,746.75,747.5,11
20130601|2013-05-29 14:00,29,748.05,748.05,748,748,2
20130601|2013-05-29 16:00,29,747.65,747.65,747.5,747.5,2
20130601|2013-05-29 18:30,30,748.3,748.3,748.3,748.3,1
20130601|2013-05-29 19:30,30,748.9,749,748.9,749,5
20130601|2013-05-29 20:30,30,749.7,750.6,749.7,750.6,3
20130601|2013-05-29 21:30,30,750.1,750.1,750.1,750.1,2
20130601|2013-05-30 00:30,30,749.5,751.8,749.5,751.8,4
20130601|2013-05-30 02:00,30,753.75,753.75,753.1,753.1,2
20130601|2013-05-30 02:30,30,753.6,755.5,753.6,755.5,4
20130601|2013-05-30 04:00,30,752.7,753.2,752.55,752.55,8
20130601|2013-05-30 04:30,30,752.1,752.1,751.5,751.5,3
20130601|2013-05-30 05:00,30,751.55,751.55,749.65,749.65,9
20130601|2013-05-30 06:00,30,753.65,753.65,753,753,2
20130601|2013-05-30 07:00,30,752.5,752.65,752.15,752.65,4
20130601|2013-05-30 07:30,30,752.7,753.95,752.7,753,6
20130601|2013-05-30 08:00,30,753.4,754.45,752.9,754.3,19
20130601|2013-05-30 08:30,30,754.5,755,754.45,754.45,9
20130601|2013-05-30 09:00,30,756.75,758.8,756.75,758.25,18
20130601|2013-05-30 09:30,30,758.5,758.75,757.55,758.5,18
20130601|2013-05-30 10:00,30,758.5,759.6,758.5,759.3,8
20130601|2013-05-30 10:30,30,759.5,761,758.95,759,20
20130601|2013-05-30 11:00,30,758.3,758.8,758.2,758.8,4
20130601|2013-05-30 11:30,30,759,759.5,757.5,758.5,20
20130601|2013-05-30 12:00,30,757.7,757.7,756.7,757,14
20130601|2013-05-30 12:30,30,757.4,757.4,756.95,756.95,3
20130601|2013-05-30 13:30,30,757,758.5,756.2,758.5,35
20130601|2013-05-30 14:00,30,757.6,757.6,757.25,757.25,5
20130601|2013-05-30 15:30,30,757.25,757.35,757.25,757.35,4
20130601|2013-05-30 21:30,31,756.15,756.15,756.15,756.15,1
20130601|2013-05-30 22:00,31,755.5,755.55,755.5,755.55,3
20130601|2013-05-30 22:30,31,754.6,754.6,753.4,753.4,9
20130601|2013-05-30 23:00,31,755.2,755.2,755.2,755.2,2
20130601|2013-05-31 02:30,31,752.9,752.9,752.8,752.8,2
20130601|2013-05-31 04:00,31,753.05,753.1,753.05,753.1,2
20130601|2013-05-31 07:30,31,746.9,747.35,746.9,747.35,4
20130601|2013-05-31 08:00,31,742.05,742.1,742.05,742.1,6
20130601|2013-05-31 08:30,31,744.05,744.35,744.05,744.35,22
20130601|2013-05-31 10:30,31,746.85,746.85,746.85,746.85,1
20130601|2013-05-31 11:00,31,748.55,749.4,747.45,749.4,5
20130601|2013-05-31 11:30,31,749.6,749.8,749.6,749.8,2
20130601|2013-05-31 13:30,31,750,750,749.95,749.95,2
20130601|2013-06-03 06:30,3,752.9,752.95,752.9,752.95,3
20130601|2013-06-03 07:30,3,753.8,753.8,753.8,753.8,4
20130601|2013-06-03 09:00,3,755.35,755.35,754.7,754.7,2
20130601|2013-06-03 10:00,3,756,756,755.15,755.15,4
20130601|2013-06-03 11:30,3,759.5,759.5,759.5,759.5,1
20130601|2013-06-03 21:30,4,754.8,754.8,754.8,754.8,1
20130601|2013-06-04 01:00,4,754.4,754.55,754.4,754.55,4
20130601|2013-06-04 07:30,4,748.55,748.55,748.55,748.55,1
20130601|2013-06-05 09:00,5,753.25,753.25,753.25,753.25,1
20130601|2013-06-05 10:00,5,753.7,753.9,753.7,753.9,3
20130601|2013-06-05 11:30,5,754.55,754.55,754.55,754.55,1
20130601|2013-06-05 14:00,5,756.3,756.3,756.3,756.3,1
20130601|2013-06-06 09:30,6,761.15,761.65,761.15,761.65,3
20130601|2013-06-06 10:00,6,761.75,761.75,761.75,761.75,1
20130601|2013-06-06 10:30,6,762,762,762,762,5
20130601|2013-06-07 08:30,7,750.15,750.15,750.05,750.05,2
20130601|2013-06-10 02:30,10,755.85,755.85,755.85,755.85,2
20130601|2013-06-10 03:00,10,755.85,755.85,755.85,755.85,8
20130601|2013-06-10 13:30,10,768.35,768.4,768.35,768.4,2
20130601|2013-06-10 14:30,10,768,768,768,768,2
20130601|2013-06-11 08:00,11,754.45,754.45,751.3,751.35,5
20130601|2013-06-11 08:30,11,753.55,753.95,751.65,751.65,4
20130601|2013-06-11 13:30,11,751.05,751.05,751.05,751.05,1
20130601|2013-06-11 14:00,11,749.65,749.65,749.65,749.65,1
20130601|2013-06-12 09:30,12,749.6,749.6,749.6,749.6,1
20130601|2013-06-12 10:00,12,752.5,752.5,752.5,752.5,1
20130601|2013-06-12 14:00,12,754.4,754.4,754.25,754.25,2
20130601|2013-06-12 14:30,12,755.2,755.2,755.2,755.2,2
20130601|2013-06-12 15:00,12,756.1,756.1,756.1,756.1,1
20130601|2013-06-12 17:00,13,756.1,756.1,756.1,756.1,2
20130601|2013-06-13 05:30,13,744.1,744.1,744.1,744.1,5
20130601|2013-06-13 06:00,13,742.1,742.1,742.1,742.1,5
20130601|2013-06-13 09:00,13,742.8,742.8,742.8,742.8,5
20130601|2013-06-13 10:00,13,732,732,732,732,2
20130601|2013-06-13 10:30,13,728.2,728.2,728.2,728.2,1
20130601|2013-06-13 11:00,13,728.4,728.4,728.4,728.4,1
20130601|2013-06-14 00:00,14,732.95,732.95,732.95,732.95,1
20130601|2013-06-14 02:00,14,732,732,731,731,3
20130601|2013-06-14 04:00,14,731,731,731,731,1
20130601|2013-06-14 07:00,14,724,724,724,724,1
20130601|2013-06-14 10:30,14,728.3,729.3,728.3,729.3,2
20130601|2013-06-14 11:30,14,729.55,729.55,729.55,729.55,1
20130601|2013-06-18 01:30,18,706.45,706.5,706.45,706.5,5
20130601|2013-06-20 04:30,20,677.55,677.55,677.55,677.55,1
20130601|2013-06-21 11:00,21,667.35,667.35,667.35,667.35,1
20130601|2013-06-21 11:30,21,668.1,668.1,668.1,668.1,1
20130601|2013-06-23 19:00,24,673.8,673.8,673.8,673.8,1
20130601|2013-06-24 11:30,24,653.45,655.25,653.45,655.25,3
20130601|2013-06-24 12:00,24,656.35,660.55,656.35,660.55,4
20130601|2013-06-25 09:00,25,668.7,668.7,668.7,668.7,1
20130601|2013-06-25 11:00,25,667.35,667.35,667.35,667.35,1
20130601|2013-06-26 04:30,26,641.05,641.05,641.05,641.05,1
20130601|2013-06-26 05:30,26,645,645,645,645,1
20130601|2013-06-26 09:00,26,645.75,645.75,645.75,645.75,1
20130601|2013-06-26 09:30,26,637.6,637.6,637.6,637.6,1
20130601|2013-06-26 11:00,26,637.85,637.85,637.85,637.85,1
20130701|2013-05-09 09:00,9,697.7,697.7,697.7,697.7,1
20130701|2013-05-10 00:00,10,710.05,715.6,710.05,715.6,3
20130701|2013-05-10 00:30,10,715.6,715.6,715.6,715.6,2
20130701|2013-05-10 05:30,10,706,706,706,706,1
20130701|2013-05-14 04:30,14,720,720,720,720,1
20130701|2013-05-17 09:30,17,747.3,747.3,747.3,747.3,1
20130701|2013-05-24 07:00,24,737.7,737.7,737.7,737.7,2
20130701|2013-05-24 07:30,24,728.5,728.5,721.05,721.05,5
20130701|2013-05-24 09:30,24,728,728,728,728,1
20130701|2013-06-05 02:00,5,750.4,750.4,750.4,750.4,1
20130701|2013-06-05 13:00,5,752.45,752.45,751.45,751.45,5
20130701|2013-06-05 20:00,6,763.25,763.75,763.25,763.75,4
20130701|2013-06-05 20:30,6,751.05,751.05,749.8,749.8,4
20130701|2013-06-06 23:00,7,764.6,765.4,764.6,765.4,5
20130701|2013-06-12 09:00,12,750.8,750.8,750.8,750.8,1
20130701|2013-06-12 09:30,12,750.8,752,750.8,752,3
20130701|2013-06-12 11:30,12,755,755,755,755,1
20130701|2013-06-12 21:30,13,749.45,749.45,749.45,749.45,1
20130701|2013-06-13 02:30,13,754.45,754.45,754.45,754.45,1
20130701|2013-06-13 07:00,13,747.8,747.8,747.8,747.8,1
20130701|2013-06-18 03:30,18,709.9,709.9,709.9,709.9,1
20130701|2013-06-18 04:00,18,708.15,708.15,708.15,708.15,1
20130701|2013-06-19 11:00,19,700,700,700,700,1
20130701|2013-06-20 12:30,20,662.4,662.4,662.4,662.4,1
20130701|2013-06-21 09:30,21,669,669,669,669,1
20130701|2013-06-24 12:00,24,655,655,655,655,1
20130701|2013-06-26 05:00,26,636.5,639.9,636.5,639.9,2
20130701|2013-06-26 10:00,26,629.6,629.6,629.6,629.6,1
20130701|2013-06-27 12:30,27,639.85,639.85,639.85,639.85,1
20130701|2013-06-27 20:30,28,637.85,637.85,637.85,637.85,1
20130701|2013-07-01 14:30,1,685.1,685.1,685.1,685.1,1
20130701|2013-07-28 23:30,29,718.25,725.2,718.25,725.2,2
20130801|2013-06-26 13:00,26,637.3,644.9,637.3,644.9,2
20130801|2013-07-01 04:00,1,688.15,689.1,688.15,689.1,2
20130801|2013-07-03 05:00,3,677.3,677.3,676.55,676.55,3
20130801|2013-07-03 06:00,3,676.5,676.5,675.15,675.15,2
20130801|2013-07-08 09:00,8,696.5,696.5,696.5,696.5,2
20130801|2013-07-09 10:30,9,702,702,702,702,1
20130801|2013-07-11 13:00,11,727,727,727,727,1
20130801|2013-07-15 15:00,15,725.1,725.1,725.1,725.1,1
20130901|2013-01-16 05:00,16,712.75,712.75,712.75,712.75,1
20130901|2013-01-17 03:00,17,724.9,724.9,724.9,724.9,1
20130901|2013-01-18 09:00,18,727.3,727.3,727.3,727.3,1
20130901|2013-01-18 10:00,18,715.9,715.9,715.9,715.9,1
20130901|2013-01-25 00:30,25,731.25,731.25,731.25,731.25,1
20130901|2013-01-25 12:30,25,743.3,743.3,743.3,743.3,1
20130901|2013-01-28 18:00,29,742.2,742.2,742.2,742.2,1
20130901|2013-01-29 18:00,30,754,754,754,754,1
20130901|2013-01-30 07:30,30,762,762,762,762,1
20130901|2013-01-30 13:30,30,755.65,755.65,755.65,755.65,1
20130901|2013-01-31 02:30,31,748.25,748.25,745,745,3
20130901|2013-01-31 03:00,31,745,745,745,745,1
20130901|2013-02-01 02:30,1,747.25,747.25,747.25,747.25,1
20130901|2013-02-03 23:30,4,763.4,763.4,763.4,763.4,2
20130901|2013-02-04 02:30,4,756.4,756.4,756.4,756.4,1
20130901|2013-02-04 21:30,5,750,750,750,750,2
20130901|2013-02-04 22:30,5,750,750,750,750,1
20130901|2013-02-05 11:30,5,767,767,767,767,2
20130901|2013-02-05 12:00,5,770,770,770,770,2
20130901|2013-02-05 20:00,6,770,770,770,770,2
20130901|2013-02-06 12:00,6,766.9,766.9,766.9,766.9,10
20130901|2013-02-07 12:00,7,754.4,754.5,754.4,754.5,5
20130901|2013-02-07 18:00,8,750,750,750,750,7
20130901|2013-02-07 18:30,8,745,745,745,745,5
20130901|2013-02-08 02:00,8,750,750,750,750,4
20130901|2013-02-11 06:00,11,752,752,752,752,1
20130901|2013-02-11 07:00,11,750,750,748,748,40
20130901|2013-02-12 06:30,12,770,770,770,770,10
20130901|2013-02-12 07:30,12,768.2,768.2,768.2,768.2,1
20130901|2013-02-12 09:00,12,775.4,775.4,775.4,775.4,1
20130901|2013-02-12 13:30,12,774.1,774.1,774.1,774.1,1
20130901|2013-02-13 04:00,13,777.6,777.6,777.6,777.6,1
20130901|2013-02-14 10:30,14,773.35,773.35,773.35,773.35,1
20130901|2013-02-14 17:00,15,765,765,765,765,1
20130901|2013-02-15 04:00,15,762,762,762,762,1
20130901|2013-02-15 04:30,15,762,762,762,762,2
20130901|2013-02-15 05:00,15,762,762,762,762,3
20130901|2013-02-15 09:00,15,755,755,755,755,3
20130901|2013-02-15 09:30,15,752,752,752,752,1
20130901|2013-02-18 10:00,19,766,766,766,766,1
20130901|2013-02-18 11:30,19,768.05,768.05,768.05,768.05,1
20130901|2013-02-20 02:30,20,765.9,765.9,765.9,765.9,1
20130901|2013-02-20 06:00,20,757,757,757,757,1
20130901|2013-02-20 08:30,20,742.7,742.7,742.7,742.7,1
20130901|2013-02-21 23:00,22,743.65,743.65,743.65,743.65,2
20130901|2013-02-22 14:30,22,742,742,742,742,3
20130901|2013-02-25 11:00,25,749,749,749,749,1
20130901|2013-02-25 11:30,25,749,749,749,749,1
20130901|2013-02-25 12:30,25,749.5,749.5,749.5,749.5,3
20130901|2013-02-25 14:30,25,748.85,748.85,748.85,748.85,1
20130901|2013-02-25 15:00,25,742,742,742,742,5
20130901|2013-02-26 01:30,26,733.2,733.2,733.2,733.2,2
20130901|2013-02-26 04:00,26,736.9,736.9,736.9,736.9,1
20130901|2013-02-26 08:30,26,741.9,741.9,741.9,741.9,3
20130901|2013-02-26 09:00,26,742.55,742.55,742.55,742.55,1
20130901|2013-02-26 13:00,26,745.25,745.25,743.4,743.4,8
20130901|2013-02-28 12:30,28,735.4,735.4,735.25,735.25,3
20130901|2013-03-01 03:00,1,725.2,725.2,725.2,725.2,1
20130901|2013-03-01 03:30,1,723.85,723.85,723.85,723.85,1
20130901|2013-03-01 04:30,1,720.35,720.35,720.35,720.35,1
20130901|2013-03-01 05:00,1,718.05,718.05,718,718,2
20130901|2013-03-01 07:30,1,723.95,723.95,723.95,723.95,1
20130901|2013-03-01 11:30,1,720.65,720.65,720.65,720.65,1
20130901|2013-03-04 07:00,4,727.1,727.1,727.1,727.1,1
20130901|2013-03-04 11:00,4,716,716,716,716,10
20130901|2013-03-04 11:30,4,715,715,715,715,10
20130901|2013-03-04 12:00,4,716,716,716,716,4
20130901|2013-03-04 12:30,4,716,716,716,716,12
20130901|2013-03-04 13:00,4,716,716,716,716,4
20130901|2013-03-05 08:00,5,727,727,727,727,1
20130901|2013-03-05 09:00,5,735,735.05,735,735.05,2
20130901|2013-03-05 10:00,5,737.6,737.6,737.6,737.6,1
20130901|2013-03-05 11:30,5,734.8,734.8,734.8,734.8,1
20130901|2013-03-05 13:00,5,738,738,738,738,1
20130901|2013-03-06 13:00,6,747.75,747.75,747.5,747.5,2
20130901|2013-03-06 13:30,6,747.25,747.25,747.25,747.25,1
20130901|2013-03-07 05:00,7,749.9,749.9,749.9,749.9,1
20130901|2013-03-07 07:30,7,751,758.9,751,758.9,2
20130901|2013-03-08 07:00,8,767.75,767.75,766,766,2
20130901|2013-03-08 07:30,8,769.1,769.1,769.1,769.1,1
20130901|2013-03-08 09:30,8,771.1,771.1,771.1,771.1,1
20130901|2013-03-08 11:30,8,779.5,785.9,779.5,785.05,7
20130901|2013-03-08 14:30,8,785,785,785,785,1
20130901|2013-03-08 15:00,8,785,785,785,785,9
20130901|2013-03-11 15:00,11,782.4,782.65,782.4,782.65,2
20130901|2013-03-12 05:00,12,774.3,774.3,774.3,774.3,1
20130901|2013-03-12 09:30,12,776.6,776.6,776.6,776.6,1
20130901|2013-03-12 13:30,12,774.55,774.55,774.55,774.55,1
20130901|2013-03-13 00:00,13,771.55,771.55,768,768,2
20130901|2013-03-13 08:30,13,775,775,775,775,1
20130901|2013-03-13 10:30,13,774.5,774.5,774.5,774.5,3
20130901|2013-03-13 20:30,14,765,765,765,765,2
20130901|2013-03-17 18:00,18,775,775,773.8,773.8,4
20130901|2013-03-17 20:00,18,755,755,755,755,10
20130901|2013-03-17 23:00,18,757.75,757.75,757.75,757.75,1
20130901|2013-03-18 02:00,18,760.35,760.35,760.35,760.35,1
20130901|2013-03-18 08:00,18,765,765,765,765,10
20130901|2013-03-19 09:00,19,763.1,763.1,763.1,763.1,2
20130901|2013-03-19 10:00,19,755,755,755,755,10
20130901|2013-03-19 11:00,19,750,750,750,750,5
20130901|2013-03-19 11:30,19,745.55,745.55,738.65,739.2,7
20130901|2013-03-19 12:00,19,733,733,733,733,3
20130901|2013-03-19 12:30,19,733.8,733.8,733.8,733.8,1
20130901|2013-03-19 13:00,19,736.55,736.55,736.55,736.55,2
20130901|2013-03-19 20:00,20,736.55,736.55,736.55,736.55,1
20130901|2013-03-20 06:30,20,740.6,740.6,740.6,740.6,1
20130901|2013-03-20 07:30,20,742.9,742.9,742.9,742.9,1
20130901|2013-03-20 11:00,20,758.4,759.8,758.4,759.8,4
20130901|2013-03-20 12:30,20,756.4,756.4,755.2,755.2,3
20130901|2013-03-21 11:30,21,758.3,758.3,758.3,758.3,1
20130901|2013-03-21 12:30,21,756.95,760.05,755.55,760.05,6
20130901|2013-03-21 21:00,22,754.05,754.05,754.05,754.05,1
20130901|2013-03-22 06:30,22,756,756,756,756,1
20130901|2013-03-22 12:00,22,762.95,762.95,758.35,758.35,4
20130901|2013-03-22 13:30,22,762.2,762.25,762.2,762.25,2
20130901|2013-03-25 11:30,25,758.6,758.6,758.6,758.6,1
20130901|2013-03-26 01:00,26,758.2,758.2,758.2,758.2,1
20130901|2013-03-26 06:30,26,755.95,755.95,755.95,755.95,1
20130901|2013-03-26 12:00,26,763.25,763.25,763.25,763.25,2
20130901|2013-03-26 15:30,26,764.35,764.35,764.35,764.35,1
20130901|2013-03-26 19:30,27,765.75,765.75,765.75,765.75,1
20130901|2013-03-27 11:00,27,769.5,769.5,769.5,769.5,1
20130901|2013-03-27 11:30,27,770.45,770.45,770.45,770.45,1
20130901|2013-03-27 14:30,27,770.9,770.9,770.9,770.9,1
20130901|2013-03-28 07:00,28,770.8,771.3,770.8,771.3,2
20130901|2013-03-28 07:30,28,771,771,771,771,1
20130901|2013-03-28 11:30,28,770.5,770.5,768,768,2
20130901|2013-03-28 12:30,28,771,771,771,771,1
20130901|2013-04-01 00:30,1,774,774,774,774,1
20130901|2013-04-01 01:00,1,771.35,771.35,771.35,771.35,1
20130901|2013-04-01 01:30,1,771.35,771.35,771.35,771.35,2
20130901|2013-04-01 04:30,1,772.2,772.2,771.3,771.3,3
20130901|2013-04-01 06:00,1,773,774,773,774,3
20130901|2013-04-01 11:00,1,785.2,785.2,785.2,785.2,1
20130901|2013-04-01 11:30,1,785.95,785.95,784.65,784.65,5
20130901|2013-04-01 14:30,1,784.55,784.55,784.55,784.55,1
20130901|2013-04-02 02:30,2,777.9,777.9,777.9,777.9,1
20130901|2013-04-02 03:30,2,777.7,777.7,777.7,777.7,2
20130901|2013-04-02 10:30,2,776.1,776.1,776.1,776.1,2
20130901|2013-04-02 11:30,2,770.65,770.65,770.65,770.65,2
20130901|2013-04-02 15:30,2,767.75,767.75,766.75,766.75,3
20130901|2013-04-02 21:00,3,766.75,766.75,766.75,766.75,1
20130901|2013-04-02 21:30,3,766.65,766.65,766.65,766.65,1
20130901|2013-04-03 01:30,3,764.55,764.55,764.5,764.5,2
20130901|2013-04-03 02:30,3,766.35,766.35,766.35,766.35,1
20130901|2013-04-03 08:30,3,767.9,767.9,767.45,767.45,6
20130901|2013-04-03 09:00,3,767.75,768.1,767.65,767.7,8
20130901|2013-04-03 10:30,3,757.4,757.4,757.1,757.1,3
20130901|2013-04-03 11:30,3,756.4,756.4,755.65,755.65,5
20130901|2013-04-03 12:00,3,755.8,756.15,755.8,756.15,2
20130901|2013-04-03 18:30,4,750.1,750.1,750.1,750.1,1
20130901|2013-04-03 20:00,4,745.25,745.25,745.25,745.25,1
20130901|2013-04-03 20:30,4,744.05,744.05,744.05,744.05,1
20130901|2013-04-04 05:00,4,746.8,746.8,740,740,2
20130901|2013-04-04 07:30,4,735,737.85,735,737.85,11
20130901|2013-04-04 08:00,4,737,737,737,737,1
20130901|2013-04-04 09:00,4,743.35,743.35,743.35,743.35,1
20130901|2013-04-04 09:30,4,739.7,741.5,738.8,739.6,14
20130901|2013-04-04 10:00,4,735.7,735.7,735,735,2
20130901|2013-04-04 10:30,4,731.55,731.6,730.2,731.6,3
20130901|2013-04-04 11:00,4,731.5,731.5,731.5,731.5,1
20130901|2013-04-04 11:30,4,727.6,727.6,726.45,726.45,2
20130901|2013-04-04 12:30,4,727.45,727.45,727.45,727.45,1
20130901|2013-04-04 20:00,5,728.85,728.85,728.85,728.85,1
20130901|2013-04-05 01:30,5,729.4,729.65,729.4,729.65,7
20130901|2013-04-05 02:30,5,728.1,728.1,728.1,728.1,7
20130901|2013-04-05 03:00,5,729.2,729.6,729.2,729.6,7
20130901|2013-04-05 04:30,5,735.25,735.25,735.25,735.25,5
20130901|2013-04-05 06:00,5,731.65,731.65,731.65,731.65,2
20130901|2013-04-05 08:00,5,720.7,721.1,720.7,720.9,5
20130901|2013-04-05 08:30,5,720.25,720.85,720.25,720.85,6
20130901|2013-04-05 09:00,5,722,722,721.8,721.8,4
20130901|2013-04-05 09:30,5,726.8,728.9,726.8,728.9,2
20130901|2013-04-05 11:00,5,725.6,725.85,725.6,725.85,2
20130901|2013-04-05 12:00,5,725.85,725.85,725.85,725.85,1
20130901|2013-04-05 12:30,5,727.55,727.55,727.55,727.55,1
20130901|2013-04-08 03:30,8,734.65,734.65,734.65,734.65,2
20130901|2013-04-08 07:30,8,733,733,733,733,1
20130901|2013-04-08 09:00,8,732.85,732.85,732.85,732.85,2
20130901|2013-04-08 10:00,8,727.4,727.4,727.4,727.4,1
20130901|2013-04-08 10:30,8,726.4,726.4,726.4,726.4,1
20130901|2013-04-08 11:00,8,727.35,727.35,727.35,727.35,1
20130901|2013-04-08 11:30,8,728.85,728.85,728.85,728.85,1
20130901|2013-04-08 12:30,8,732.4,732.4,732.4,732.4,1
20130901|2013-04-08 21:30,9,735.45,735.45,735.45,735.45,1
20130901|2013-04-09 00:30,9,737.2,737.2,737.2,737.2,1
20130901|2013-04-09 06:00,9,735,735,735,735,1
20130901|2013-04-09 06:30,9,733.15,733.15,733.15,733.15,1
20130901|2013-04-09 07:30,9,732.1,732.1,731.5,731.5,2
20130901|2013-04-09 09:00,9,733.5,735,733.5,735,2
20130901|2013-04-09 09:30,9,736.25,736.7,736.25,736.7,4
20130901|2013-04-09 10:30,9,735.25,735.25,735.25,735.25,1
20130901|2013-04-09 13:00,9,725.55,725.55,725.55,725.55,1
20130901|2013-04-09 21:30,10,729,729,729,729,2
20130901|2013-04-10 02:00,10,725.55,725.55,725,725,2
20130901|2013-04-10 02:30,10,723,723,723,723,1
20130901|2013-04-10 03:30,10,722,722,718.7,718.7,3
20130901|2013-04-10 06:30,10,716.45,716.5,716.45,716.5,3
20130901|2013-04-10 07:00,10,712.15,712.15,708.1,709.2,4
20130901|2013-04-10 07:30,10,708.9,708.9,707.1,707.1,2
20130901|2013-04-10 08:00,10,718.85,718.85,717.2,717.2,2
20130901|2013-04-10 08:30,10,715.8,715.8,715.2,715.2,3
20130901|2013-04-10 09:30,10,715.05,715.05,715,715,3
20130901|2013-04-10 23:30,11,721.45,721.45,721.45,721.45,1
20130901|2013-04-11 03:30,11,721,721,721,721,1
20130901|2013-04-11 06:30,11,722.65,722.65,722.65,722.65,1
20130901|2013-04-11 07:00,11,725,725,725,725,1
20130901|2013-04-11 08:30,11,728,728,728,728,1
20130901|2013-04-11 09:00,11,736,738.35,736,738.35,2
20130901|2013-04-11 10:00,11,738,738,737.1,737.1,3
20130901|2013-04-11 11:00,11,736.4,736.4,736.4,736.4,1
20130901|2013-04-11 11:30,11,734.5,734.5,734.5,734.5,1
20130901|2013-04-11 13:00,11,733.65,733.65,733.65,733.65,1
20130901|2013-04-12 02:30,12,725,726.5,725,726.5,2
20130901|2013-04-12 03:00,12,724.4,724.4,723,723,2
20130901|2013-04-12 04:00,12,721.75,721.75,717.75,717.75,3
20130901|2013-04-12 07:00,12,712.65,712.65,712.65,712.65,1
20130901|2013-04-12 07:30,12,718.95,719.55,715.1,715.1,3
20130901|2013-04-12 08:30,12,717.35,717.35,717.35,717.35,1
20130901|2013-04-12 09:30,12,713,713,710,712.55,13
20130901|2013-04-12 11:30,12,710.5,710.5,710.5,710.5,1
20130901|2013-04-12 14:00,12,712,712,712,712,3
20130901|2013-04-12 16:00,12,708.7,708.7,707.8,707.8,2
20130901|2013-04-14 21:00,15,695.6,695.6,685,685,5
20130901|2013-04-14 21:30,15,684.55,684.55,684.55,684.55,1
20130901|2013-04-14 22:30,15,688.6,688.6,688.6,688.6,1
20130901|2013-04-15 00:00,15,678,678,677.75,677.75,2
20130901|2013-04-15 01:30,15,686.1,686.1,686.1,686.1,1
20130901|2013-04-15 02:00,15,688.1,688.1,688.1,688.1,1
20130901|2013-04-15 04:00,15,674.4,676.05,674.4,676.05,2
20130901|2013-04-15 05:00,15,681.5,681.5,681.5,681.5,1
20130901|2013-04-15 05:30,15,683.5,683.5,683.5,683.5,1
20130901|2013-04-15 07:00,15,692.5,692.5,692.5,692.5,1
20130901|2013-04-15 07:30,15,688.75,689.15,688.75,689.15,2
20130901|2013-04-15 08:30,15,670,677.9,670,676.45,9
20130901|2013-04-15 09:00,15,669.95,671.75,669.65,671.75,5
20130901|2013-04-15 09:30,15,670.75,670.75,670.75,670.75,1
20130901|2013-04-15 11:00,15,675.55,675.55,675.55,675.55,1
20130901|2013-04-15 13:30,15,660,660,660,660,1
20130901|2013-04-15 19:00,16,653.85,653.85,650.75,650.75,2
20130901|2013-04-15 20:30,16,653.55,653.75,653.55,653.75,2
20130901|2013-04-15 21:00,16,651.5,651.5,651.3,651.3,3
20130901|2013-04-15 21:30,16,657.95,661,656.75,661,5
20130901|2013-04-15 22:00,16,665.2,665.2,665.2,665.2,1
20130901|2013-04-16 00:00,16,682.75,682.75,682.75,682.75,1
20130901|2013-04-16 02:00,16,679,679,679,679,1
20130901|2013-04-16 05:00,16,684,684,684,684,1
20130901|2013-04-16 07:30,16,681.45,683.2,681.45,683.2,2
20130901|2013-04-16 08:00,16,682.35,682.35,681.8,681.8,2
20130901|2013-04-16 08:30,16,682,682.2,681.1,681.75,14
20130901|2013-04-16 10:00,16,685,686.5,685,686.5,4
20130901|2013-04-16 10:30,16,687.15,687.8,687.15,687.8,7
20130901|2013-04-16 11:00,16,688.05,688.05,688.05,688.05,1
20130901|2013-04-16 11:30,16,684.05,684.05,680,680,2
20130901|2013-04-17 00:30,17,680.5,680.5,680.5,680.5,1
20130901|2013-04-17 12:30,17,666.25,666.25,665.65,665.65,2
20130901|2013-04-17 22:30,18,659,659,659,659,1
20130901|2013-04-17 23:00,18,659.1,659.1,659.1,659.1,1
20130901|2013-04-18 02:00,18,660,660,660,660,1
20130901|2013-04-18 02:30,18,663.5,663.5,663.5,663.5,1
20130901|2013-04-18 03:00,18,670,670,669.15,669.15,2
20130901|2013-04-18 04:00,18,673.6,673.6,673.6,673.6,1
20130901|2013-04-18 07:30,18,673.35,673.35,673.35,673.35,1
20130901|2013-04-18 08:00,18,671.6,671.6,671.05,671.05,2
20130901|2013-04-18 10:00,18,673,673,673,673,1
20130901|2013-04-18 14:30,18,670.6,670.6,670.6,670.6,1
20130901|2013-04-18 15:00,18,670.5,670.5,670.5,670.5,1
20130901|2013-04-18 21:30,19,672.15,672.15,672.15,672.15,1
20130901|2013-04-19 00:30,19,675,677.55,675,677.55,2
20130901|2013-04-19 01:00,19,680.45,680.45,679.95,679.95,2
20130901|2013-04-19 02:00,19,681.55,681.55,681.55,681.55,3
20130901|2013-04-19 03:00,19,680.5,680.5,680,680,2
20130901|2013-04-19 04:30,19,678.8,678.8,678.8,678.8,1
20130901|2013-04-19 05:00,19,681.8,681.8,681.8,681.8,1
20130901|2013-04-19 07:30,19,675.1,675.1,675.1,675.1,1
20130901|2013-04-21 20:30,22,682.4,682.4,682.4,682.4,1
20130901|2013-04-22 04:00,22,681.8,681.8,681.8,681.8,2
20130901|2013-04-22 10:30,22,682,682,682,682,1
20130901|2013-04-22 11:30,22,684.95,685.5,684.95,685.5,2
20130901|2013-04-22 19:00,23,680.25,680.25,680.25,680.25,1
20130901|2013-04-22 23:00,23,679.1,679.1,679.1,679.1,1
20130901|2013-04-23 01:30,23,673.7,673.7,673.7,673.7,1
20130901|2013-04-23 02:00,23,675.15,675.15,675.15,675.15,1
20130901|2013-04-23 02:30,23,673.65,673.65,673.65,673.65,1
20130901|2013-04-23 03:00,23,671.85,674,671.85,674,2
20130901|2013-04-23 04:30,23,675.65,675.65,674.2,674.2,5
20130901|2013-04-23 07:00,23,677.35,677.35,677.35,677.35,1
20130901|2013-04-23 07:30,23,671.45,671.45,671.45,671.45,1
20130901|2013-04-23 08:30,23,672.95,672.95,671.25,671.25,3
20130901|2013-04-23 11:30,23,674.85,674.85,674.85,674.85,1
20130901|2013-04-23 14:30,23,675.4,675.4,675.4,675.4,1
20130901|2013-04-24 00:30,24,683.9,683.9,683.45,683.45,3
20130901|2013-04-24 08:30,24,675.2,675.2,675.2,675.2,1
20130901|2013-04-24 09:00,24,674.55,674.75,674.55,674.75,3
20130901|2013-04-24 10:00,24,669.5,669.5,669.5,669.5,1
20130901|2013-04-24 11:00,24,669.5,669.5,669.5,669.5,3
20130901|2013-04-24 11:30,24,669.4,669.4,669.4,669.4,1
20130901|2013-04-24 22:00,25,677.05,677.05,677.05,677.05,1
20130901|2013-04-24 23:00,25,679.3,679.3,679.3,679.3,1
20130901|2013-04-25 01:00,25,675.3,675.3,675.3,675.3,1
20130901|2013-04-25 04:30,25,677.75,677.75,677.75,677.75,1
20130901|2013-04-25 08:30,25,679.05,680,679.05,680,2
20130901|2013-04-25 09:00,25,681.5,681.5,681.5,681.5,4
20130901|2013-04-25 09:30,25,681.15,681.15,681.15,681.15,1
20130901|2013-04-25 11:30,25,683,683,683,683,2
20130901|2013-04-25 19:00,26,684.95,684.95,684.95,684.95,1
20130901|2013-04-26 03:00,26,678.5,679,678.5,679,2
20130901|2013-04-26 05:00,26,679.7,679.7,679.7,679.7,1
20130901|2013-04-26 06:30,26,680.7,680.7,680.7,680.7,1
20130901|2013-04-26 08:00,26,680.3,680.3,680.3,680.3,2
20130901|2013-04-26 08:30,26,683.8,683.8,682.95,683.3,5
20130901|2013-04-26 09:00,26,682.75,682.75,682.5,682.5,2
20130901|2013-04-26 10:30,26,680.7,681.5,680.7,681.5,5
20130901|2013-04-26 11:00,26,678.2,678.2,678.2,678.2,1
20130901|2013-04-26 11:30,26,684,684,684,684,1
20130901|2013-04-26 14:30,26,682.55,682.55,682.55,682.55,1
20130901|2013-04-28 21:00,29,685.15,685.15,685.15,685.15,1
20130901|2013-04-29 03:30,29,687.1,687.1,687.1,687.1,1
20130901|2013-04-29 07:00,29,698.45,698.45,697.05,697.05,4
20130901|2013-04-29 08:30,29,695.6,695.85,695.6,695.85,4
20130901|2013-04-29 09:00,29,695.65,696.1,695.65,696.1,6
20130901|2013-04-29 09:30,29,697.25,697.25,696,696,3
20130901|2013-04-29 10:00,29,699.05,700.9,699.05,700.9,5
20130901|2013-04-29 10:30,29,701.2,701.2,701.2,701.2,10
20130901|2013-04-29 11:00,29,701.8,701.8,701.8,701.8,1
20130901|2013-04-29 11:30,29,700.15,702.25,700.15,702.25,3
20130901|2013-04-29 12:00,29,700.4,700.4,700.4,700.4,1
20130901|2013-04-30 08:30,30,701.55,701.55,698.7,698.7,5
20130901|2013-04-30 09:00,30,697.15,697.15,697.15,697.15,1
20130901|2013-04-30 10:00,30,701,701,701,701,1
20130901|2013-04-30 11:00,30,699.35,699.35,699.35,699.35,1
20130901|2013-04-30 12:00,30,701.5,701.5,701.5,701.5,1
20130901|2013-05-01 05:00,1,694.85,694.85,694.85,694.85,1
20130901|2013-05-01 07:30,1,689.9,689.9,688.4,688.4,4
20130901|2013-05-01 08:00,1,685.1,685.85,685.1,685.85,2
20130901|2013-05-01 08:30,1,683.85,685.25,683.85,685.25,8
20130901|2013-05-01 09:00,1,686.2,686.2,677.25,678.3,6
20130901|2013-05-01 09:30,1,681.45,681.85,680.8,680.85,4
20130901|2013-05-01 10:00,1,687.85,687.85,684.2,685.25,8
20130901|2013-05-01 10:30,1,685.4,685.4,683,683,4
20130901|2013-05-01 11:00,1,684,684,684,684,1
20130901|2013-05-01 11:30,1,686,686.8,686,686.8,3
20130901|2013-05-01 13:00,1,688.45,688.45,688.45,688.45,1
20130901|2013-05-01 21:00,2,685.35,685.35,685.35,685.35,1
20130901|2013-05-02 01:00,2,687.9,687.9,687.9,687.9,1
20130901|2013-05-02 02:00,2,689.3,689.3,689.3,689.3,1
20130901|2013-05-02 03:30,2,686.75,686.75,686.75,686.75,1
20130901|2013-05-02 07:00,2,691.85,691.9,691.85,691.9,3
20130901|2013-05-02 09:00,2,693.95,693.95,693.95,693.95,1
20130901|2013-05-02 10:00,2,689,689.2,689,689.2,2
20130901|2013-05-02 11:30,2,692.65,695,692.65,695,2
20130901|2013-05-02 17:00,3,695.9,695.9,695.9,695.9,1
20130901|2013-05-02 21:30,3,698.5,699.6,698.5,699.6,7
20130901|2013-05-03 04:00,3,704.2,704.2,704.2,704.2,1
20130901|2013-05-03 05:00,3,706.75,706.75,706.75,706.75,1
20130901|2013-05-03 07:30,3,697.4,697.4,696.4,696.4,4
20130901|2013-05-03 08:00,3,696.9,696.9,696.9,696.9,1
20130901|2013-05-03 08:30,3,690,691.25,690,691.25,7
20130901|2013-05-03 10:00,3,696,696,696,696,5
20130901|2013-05-03 10:30,3,690.9,690.9,690,690,7
20130901|2013-05-03 11:30,3,696.15,696.15,695,695,6
20130901|2013-05-03 12:00,3,694.5,694.5,694.5,694.5,1
20130901|2013-05-03 12:30,3,695.45,695.45,695.45,695.45,1
20130901|2013-05-05 19:00,6,698.05,698.05,698.05,698.05,1
20130901|2013-05-06 02:00,6,694.45,694.5,692.15,692.15,13
20130901|2013-05-06 06:30,6,693.5,693.5,693.5,693.5,1
20130901|2013-05-06 07:30,6,692.45,692.45,692.45,692.45,2
20130901|2013-05-06 09:00,6,694.2,694.2,692.85,693.6,4
20130901|2013-05-06 10:00,6,694.25,694.25,694.25,694.25,1
20130901|2013-05-06 11:00,6,695.7,695.7,695.7,695.7,1
20130901|2013-05-06 11:30,6,699.05,699.05,699.05,699.05,1
20130901|2013-05-06 12:00,6,698.55,698.55,698.55,698.55,1
20130901|2013-05-06 14:00,6,698.5,698.5,698.5,698.5,1
20130901|2013-05-07 01:30,7,690,690,690,690,35
20130901|2013-05-07 02:30,7,692.6,692.6,692.6,692.6,1
20130901|2013-05-07 07:30,7,685.25,685.25,683.5,684.2,5
20130901|2013-05-07 08:00,7,685.45,685.45,685.45,685.45,10
20130901|2013-05-07 08:30,7,685.4,685.45,685.4,685.45,2
20130901|2013-05-07 09:00,7,682.4,682.85,680.3,682.75,15
20130901|2013-05-07 09:30,7,683.85,683.85,682.45,682.45,2
20130901|2013-05-07 10:00,7,681.55,681.55,681.4,681.4,2
20130901|2013-05-07 10:30,7,683.8,683.8,683.8,683.8,1
20130901|2013-05-07 11:00,7,683.5,684.65,683.5,684.65,4
20130901|2013-05-07 11:30,7,684.9,684.9,682.65,682.65,10
20130901|2013-05-07 12:00,7,682.6,682.6,682.6,682.6,2
20130901|2013-05-07 13:30,7,685.2,685.2,685.2,685.2,1
20130901|2013-05-08 01:30,8,688,688.95,688,688.95,2
20130901|2013-05-08 03:30,8,688.1,688.1,688,688,3
20130901|2013-05-08 06:00,8,689.35,689.35,689.35,689.35,1
20130901|2013-05-08 08:00,8,691.85,691.85,691.5,691.5,2
20130901|2013-05-08 08:30,8,692.65,692.65,692.65,692.65,1
20130901|2013-05-08 09:00,8,693.75,693.75,693.15,693.15,6
20130901|2013-05-08 10:00,8,693.35,693.35,693.35,693.35,1
20130901|2013-05-08 11:00,8,696,696,696,696,15
20130901|2013-05-08 11:30,8,700.35,700.35,700.35,700.35,1
20130901|2013-05-08 12:00,8,700.3,700.3,700.3,700.3,1
20130901|2013-05-08 13:00,8,698.75,698.75,698.75,698.75,2
20130901|2013-05-08 14:30,8,696,696,696,696,3
20130901|2013-05-08 17:00,9,696,697.15,696,697.1,4
20130901|2013-05-09 09:00,9,703.35,703.35,703.35,703.35,1
20130901|2013-05-09 10:00,9,702.55,703.7,702.55,703.7,4
20130901|2013-05-09 10:30,9,704.35,704.35,704.35,704.35,1
20130901|2013-05-09 11:30,9,707,717.2,707,717,29
20130901|2013-05-09 12:30,9,714,714,714,714,2
20130901|2013-05-09 13:00,9,716.85,717.4,716.85,717.4,4
20130901|2013-05-09 14:00,9,710,710,710,710,1
20130901|2013-05-09 14:30,9,710.3,710.45,710.3,710.45,3
20130901|2013-05-10 02:30,10,709.2,709.2,709.2,709.2,1
20130901|2013-05-10 03:00,10,710.85,710.85,710.85,710.85,1
20130901|2013-05-10 03:30,10,705.15,705.15,705.15,705.15,1
20130901|2013-05-10 05:00,10,701.95,701.95,701.95,701.95,1
20130901|2013-05-10 06:00,10,699.6,699.6,699.6,699.6,1
20130901|2013-05-10 06:30,10,701.3,702.9,699.25,702.9,6
20130901|2013-05-10 07:30,10,703,703,703,703,10
20130901|2013-05-10 08:00,10,704.95,704.95,704.95,704.95,1
20130901|2013-05-10 09:00,10,703.5,703.5,702.5,702.5,3
20130901|2013-05-10 09:30,10,703.45,703.45,702.2,702.65,13
20130901|2013-05-10 10:00,10,703.2,704.55,703.2,704.55,6
20130901|2013-05-10 10:30,10,707.2,707.2,706.65,707,8
20130901|2013-05-10 11:00,10,706,707.75,706,707.75,3
20130901|2013-05-10 11:30,10,708,708,708,708,1
20130901|2013-05-10 12:00,10,706.6,706.6,706.6,706.6,1
20130901|2013-05-10 12:30,10,708.25,708.25,708.25,708.25,1
20130901|2013-05-10 13:00,10,707.5,707.5,707.5,707.5,1
20130901|2013-05-10 13:30,10,707.95,707.95,707.95,707.95,1
20130901|2013-05-12 17:00,13,710.9,710.9,709.4,709.4,2
20130901|2013-05-12 18:00,13,709.35,709.35,709.35,709.35,1
20130901|2013-05-12 18:30,13,707,707,707,707,25
20130901|2013-05-12 23:00,13,705.35,705.35,705.35,705.35,1
20130901|2013-05-13 00:30,13,707,707,707,707,1
20130901|2013-05-13 02:00,13,707,707,707,707,1
20130901|2013-05-13 04:30,13,704,704,704,704,3
20130901|2013-05-13 05:00,13,706.75,706.75,706.75,706.75,1
20130901|2013-05-13 06:30,13,705.45,705.45,705.3,705.3,10
20130901|2013-05-13 08:00,13,708.7,708.7,708.7,708.7,1
20130901|2013-05-13 09:00,13,709,709.7,707.9,709.7,9
20130901|2013-05-13 09:30,13,710.6,710.7,710.6,710.7,3
20130901|2013-05-13 10:00,13,710.7,713.7,710.7,713.3,8
20130901|2013-05-13 10:30,13,715.05,715.05,715.05,715.05,1
20130901|2013-05-13 11:00,13,720.7,720.85,720.7,720.85,6
20130901|2013-05-13 11:30,13,720.75,720.75,720.75,720.75,1
20130901|2013-05-13 12:30,13,720.05,720.05,720.05,720.05,1
20130901|2013-05-13 13:30,13,720.05,720.05,719.7,719.7,3
20130901|2013-05-13 14:00,13,718.75,718.75,718.75,718.75,1
20130901|2013-05-13 16:00,13,719.9,719.9,719.9,719.9,1
20130901|2013-05-14 01:30,14,725.1,725.1,725.1,725.1,1
20130901|2013-05-14 02:30,14,723.5,723.5,723.5,723.5,2
20130901|2013-05-14 03:30,14,723.7,723.7,723.7,723.7,1
20130901|2013-05-14 04:30,14,720.3,720.35,713.7,713.7,20
20130901|2013-05-14 05:00,14,716,716,716,716,10
20130901|2013-05-14 06:30,14,712.6,712.6,712.6,712.6,1
20130901|2013-05-14 07:00,14,715.1,715.1,715.1,715.1,1
20130901|2013-05-14 07:30,14,714.9,714.9,714.9,714.9,1
20130901|2013-05-14 08:00,14,720.95,722.95,720.9,722.95,4
20130901|2013-05-14 08:30,14,725,729.7,724.5,724.5,5
20130901|2013-05-14 09:00,14,727.75,727.75,726.3,727.6,8
20130901|2013-05-14 09:30,14,730.25,731.25,730.25,731.25,6
20130901|2013-05-14 10:00,14,730.2,730.2,728.7,728.7,2
20130901|2013-05-14 10:30,14,725.45,725.45,725.45,725.45,1
20130901|2013-05-14 11:00,14,727.75,727.75,727.75,727.75,1
20130901|2013-05-14 11:30,14,728.95,730.6,728.8,728.9,7
20130901|2013-05-14 12:00,14,729,729,727,727,3
20130901|2013-05-14 13:00,14,732.3,732.6,732.3,732.6,4
20130901|2013-05-14 14:30,14,731.9,731.9,731.9,731.9,1
20130901|2013-05-14 19:00,15,730.1,730.1,730.1,730.1,1
20130901|2013-05-14 21:30,15,725,725,725,725,1
20130901|2013-05-14 22:30,15,724.05,724.05,724.05,724.05,1
20130901|2013-05-15 01:00,15,723.1,723.1,723.1,723.1,1
20130901|2013-05-15 01:30,15,723,723,722,722.1,3
20130901|2013-05-15 02:00,15,723,723,723,723,1
20130901|2013-05-15 02:30,15,720,720.95,720,720.95,21
20130901|2013-05-15 03:00,15,720,725,720,725,11
20130901|2013-05-15 04:00,15,724.75,725.5,724.75,725.5,7
20130901|2013-05-15 05:00,15,725,725,725,725,2
20130901|2013-05-15 07:00,15,724,724,724,724,2
20130901|2013-05-15 07:30,15,727.3,728,727.3,728,6
20130901|2013-05-15 08:00,15,729.55,730.05,728.8,728.8,9
20130901|2013-05-15 08:30,15,729.6,729.6,728.3,729.6,10
20130901|2013-05-15 09:00,15,728.45,729.65,726.2,726.2,16
20130901|2013-05-15 09:30,15,726.8,726.8,722.55,723,22
20130901|2013-05-15 10:00,15,725.85,727.3,721.75,721.75,9
20130901|2013-05-15 10:30,15,728.65,729.15,728.2,728.6,7
20130901|2013-05-15 11:00,15,728.1,728.1,728.1,728.1,1
20130901|2013-05-15 11:30,15,727.6,732.8,727.6,730.1,51
20130901|2013-05-15 12:00,15,730.5,730.65,729.15,729.15,10
20130901|2013-05-15 14:00,15,728.85,728.85,728.85,728.85,1
20130901|2013-05-15 14:30,15,729.35,729.35,728,728,11
20130901|2013-05-15 15:00,15,727.5,727.5,727.5,727.5,1
20130901|2013-05-15 15:30,15,728.5,729.65,728.5,729.65,12
20130901|2013-05-15 18:00,16,731.55,731.85,730.7,730.7,11
20130901|2013-05-15 19:00,16,729,729,725.1,725.1,14
20130901|2013-05-15 23:00,16,730.45,730.45,730.45,730.45,1
20130901|2013-05-15 23:30,16,730.5,730.5,730.5,730.5,1
20130901|2013-05-16 00:30,16,728.65,728.65,728.65,728.65,1
20130901|2013-05-16 01:00,16,728.6,729.4,728.25,729.4,7
20130901|2013-05-16 01:30,16,728.85,729.3,728.35,729.3,6
20130901|2013-05-16 02:00,16,728.3,728.3,728.25,728.25,4
20130901|2013-05-16 02:30,16,725.85,725.85,719.35,719.35,10
20130901|2013-05-16 03:00,16,719.7,719.7,718,718,7
20130901|2013-05-16 03:30,16,722.4,722.4,720.75,720.75,14
20130901|2013-05-16 04:00,16,721.7,721.7,721.7,721.7,1
20130901|2013-05-16 04:30,16,723.8,723.8,723.8,723.8,1
20130901|2013-05-16 06:30,16,722.75,722.75,722.75,722.75,1
20130901|2013-05-16 07:30,16,727.4,729,727.4,729,8
20130901|2013-05-16 08:00,16,731.95,732,730,730,13
20130901|2013-05-16 08:30,16,731.5,732.5,731.45,732.15,12
20130901|2013-05-16 09:00,16,733.55,736.35,731.9,736.35,41
20130901|2013-05-16 09:30,16,736.65,741.55,736.65,740.05,34
20130901|2013-05-16 10:00,16,740.95,742.25,739,739,26
20130901|2013-05-16 10:30,16,740.1,741.6,740.1,741.15,6
20130901|2013-05-16 11:00,16,742.05,742.05,740.1,741.35,14
20130901|2013-05-16 11:30,16,741.75,742.75,741.5,742.7,21
20130901|2013-05-16 12:00,16,743.3,743.95,742.3,743.95,26
20130901|2013-05-16 12:30,16,744.75,744.75,741,741,20
20130901|2013-05-16 13:00,16,742.1,742.1,742.1,742.1,1
20130901|2013-05-16 13:30,16,742.05,742.05,742,742,2
20130901|2013-05-16 14:30,16,741,741,740.9,740.9,9
20130901|2013-05-16 15:00,16,741.3,741.3,741.3,741.3,1
20130901|2013-05-16 17:00,17,742.6,742.6,742.6,742.6,1
20130901|2013-05-17 00:30,17,743,744.75,743,744.75,2
20130901|2013-05-17 02:30,17,738,738,738,738,1
20130901|2013-05-17 03:00,17,736.6,736.6,736.55,736.55,2
20130901|2013-05-17 03:30,17,738.45,738.45,738.2,738.2,2
20130901|2013-05-17 04:00,17,738,738,737.65,737.65,2
20130901|2013-05-17 07:00,17,736.65,737.2,735.75,736.55,7
20130901|2013-05-17 07:30,17,736.35,738.95,736.35,737.6,18
20130901|2013-05-17 08:00,17,737.05,744.05,737.05,744.05,9
20130901|2013-05-17 08:30,17,743.6,745.2,739.05,739.05,22
20130901|2013-05-17 09:00,17,740,741.85,738.4,739.7,13
20130901|2013-05-17 09:30,17,740.85,740.85,738,738,23
20130901|2013-05-17 10:00,17,739.4,740.65,737.25,740.65,130
20130901|2013-05-17 10:30,17,739.2,742.05,739.2,742,16
20130901|2013-05-17 11:00,17,741.9,742.1,741.15,742.1,6
20130901|2013-05-17 11:30,17,742.8,744.45,741.45,741.45,30
20130901|2013-05-17 12:00,17,742,743.1,741.55,742.65,13
20130901|2013-05-17 12:30,17,742.25,742.25,742.25,742.25,1
20130901|2013-05-17 13:00,17,740.6,740.6,740.6,740.6,1
20130901|2013-05-17 13:30,17,739.7,740.4,739.7,740.4,2
20130901|2013-05-17 16:00,17,739.75,739.75,739.75,739.75,1
20130901|2013-05-19 17:00,20,742.55,742.55,740.9,740.9,7
20130901|2013-05-19 18:30,20,738.3,739.5,737.45,737.45,19
20130901|2013-05-19 20:00,20,737.1,737.1,736.5,736.5,7
20130901|2013-05-19 22:00,20,735.45,735.45,735.45,735.45,2
20130901|2013-05-19 23:00,20,735.7,735.7,735.7,735.7,1
20130901|2013-05-19 23:30,20,735.7,735.7,735.7,735.7,1
20130901|2013-05-20 00:00,20,735.6,735.6,735.6,735.6,1
20130901|2013-05-20 00:30,20,734.95,735.95,734.95,735.95,2
20130901|2013-05-20 01:00,20,735.85,736.95,735.85,736.95,18
20130901|2013-05-20 01:30,20,737,737.55,736.75,737.55,19
20130901|2013-05-20 02:30,20,739.3,739.3,739.15,739.15,2
20130901|2013-05-20 03:00,20,738.6,738.6,738.2,738.2,2
20130901|2013-05-20 04:00,20,734.8,734.8,734.5,734.6,5
20130901|2013-05-20 04:30,20,736,736,735.95,735.95,3
20130901|2013-05-20 05:00,20,734.8,735.4,734.8,734.9,6
20130901|2013-05-20 06:00,20,738.1,740.5,737.35,740.5,11
20130901|2013-05-20 07:00,20,742.05,745.35,741.25,745.35,11
20130901|2013-05-20 07:30,20,744.55,744.55,741.85,741.85,18
20130901|2013-05-20 08:00,20,740.7,740.75,736.1,738.2,44
20130901|2013-05-20 08:30,20,740.4,740.55,739.55,739.55,8
20130901|2013-05-20 09:00,20,739.85,743.45,739.85,741.65,32
20130901|2013-05-20 09:30,20,741.65,745,741.65,744.65,18
20130901|2013-05-20 10:00,20,745.5,751.15,744.85,748.95,83
20130901|2013-05-20 10:30,20,750.1,751.85,749.5,749.5,19
20130901|2013-05-20 11:00,20,751.3,756.8,751.3,755.65,24
20130901|2013-05-20 11:30,20,755.6,755.6,751.85,752.3,42
20130901|2013-05-20 12:00,20,752.4,753.2,750.45,750.45,22
20130901|2013-05-20 13:00,20,751.2,751.2,749.7,750.75,11
20130901|2013-05-20 13:30,20,750.8,750.9,750.05,750.05,6
20130901|2013-05-20 14:30,20,751,751,751,751,2
20130901|2013-05-20 18:00,21,750.55,750.55,750.55,750.55,2
20130901|2013-05-20 20:00,21,748.7,748.7,748.05,748.05,6
20130901|2013-05-20 20:30,21,748.15,748.5,748.15,748.3,4
20130901|2013-05-21 00:30,21,749.5,749.5,747.85,748.35,8
20130901|2013-05-21 01:00,21,747.3,747.3,747.05,747.05,2
20130901|2013-05-21 02:00,21,748.7,748.7,748.7,748.7,23
20130901|2013-05-21 02:30,21,750.05,750.05,746.3,746.3,7
20130901|2013-05-21 04:00,21,743.5,743.5,740.5,740.5,38
20130901|2013-05-21 06:00,21,743.95,743.95,739.5,741.05,25
20130901|2013-05-21 07:30,21,743.25,746.8,743.25,746.35,32
20130901|2013-05-21 08:00,21,743.1,743.1,740.45,740.45,25
20130901|2013-05-21 08:30,21,740.9,742.5,739.55,739.55,13
20130901|2013-05-21 09:00,21,739.7,745.2,737.8,745.05,57
20130901|2013-05-21 09:30,21,744.2,746.4,744.2,745.75,15
20130901|2013-05-21 10:00,21,746.55,750,745.8,747.9,35
20130901|2013-05-21 10:30,21,750.9,750.9,749.65,750.5,5
20130901|2013-05-21 11:00,21,750.35,751.8,750.35,751.8,6
20130901|2013-05-21 11:30,21,751.4,751.8,749.5,750.7,46
20130901|2013-05-21 12:30,21,749.6,749.6,749.6,749.6,1
20130901|2013-05-21 13:00,21,748,749.15,747.35,749.15,3
20130901|2013-05-21 14:30,21,747.2,747.5,747.2,747.5,2
20130901|2013-05-21 15:00,21,747.8,748.35,747.8,748.35,3
20130901|2013-05-21 18:00,22,746.5,746.9,746.5,746.9,4
20130901|2013-05-21 19:00,22,747.9,747.9,747.9,747.9,1
20130901|2013-05-21 19:30,22,750.15,750.15,750.15,750.15,1
20130901|2013-05-21 20:00,22,749.8,749.8,749.8,749.8,1
20130901|2013-05-21 22:00,22,749.05,749.05,749.05,749.05,1
20130901|2013-05-21 22:30,22,749.3,749.3,749.3,749.3,1
20130901|2013-05-21 23:00,22,748.55,748.55,748.55,748.55,1
20130901|2013-05-22 00:30,22,747.85,747.85,747.6,747.6,2
20130901|2013-05-22 01:00,22,747.6,747.6,747.6,747.6,2
20130901|2013-05-22 01:30,22,748.45,748.45,748.45,748.45,1
20130901|2013-05-22 02:00,22,751.2,753,751.2,751.9,9
20130901|2013-05-22 03:00,22,752.4,752.5,752.4,752.5,2
20130901|2013-05-22 03:30,22,752.45,754.4,752.45,753.65,30
20130901|2013-05-22 04:00,22,753.5,753.75,751.8,751.8,10
20130901|2013-05-22 04:30,22,750.95,750.95,750.95,750.95,1
20130901|2013-05-22 05:30,22,751,751.6,751,751.55,8
20130901|2013-05-22 06:00,22,751.8,751.95,751.35,751.9,9
20130901|2013-05-22 06:30,22,752,752,750,750,9
20130901|2013-05-22 07:00,22,751.5,751.5,750.1,751.5,5
20130901|2013-05-22 07:30,22,752,752.45,751.4,752.15,20
20130901|2013-05-22 08:00,22,751.85,751.85,750.2,750.2,13
20130901|2013-05-22 08:30,22,750.5,751.65,750.15,751.2,9
20130901|2013-05-22 09:00,22,755.4,755.8,748.5,748.95,57
20130901|2013-05-22 09:30,22,748.5,753.35,746.7,748.5,47
20130901|2013-05-22 10:00,22,748.95,752.05,747.9,752.05,62
20130901|2013-05-22 10:30,22,752.5,753.25,750.05,751.05,24
20130901|2013-05-22 11:00,22,751.5,752.85,748.8,751.35,120
20130901|2013-05-22 11:30,22,752.35,754.65,751.5,754.25,73
20130901|2013-05-22 12:00,22,753.95,753.95,750.2,750.2,11
20130901|2013-05-22 13:00,22,748.5,749,748,748.9,15
20130901|2013-05-22 13:30,22,747.7,747.75,747.7,747.75,3
20130901|2013-05-22 14:00,22,748.3,748.3,748.3,748.3,2
20130901|2013-05-22 15:30,22,748.15,748.15,748.05,748.05,2
20130901|2013-05-22 18:30,23,747.95,747.95,747.95,747.95,1
20130901|2013-05-22 19:30,23,746.2,746.2,746,746,7
20130901|2013-05-22 20:00,23,744,744.5,743.05,743.5,35
20130901|2013-05-22 20:30,23,743,743,743,743,1
20130901|2013-05-22 21:00,23,741.3,742,741,742,3
20130901|2013-05-22 22:00,23,744.4,744.4,744.4,744.4,1
20130901|2013-05-22 22:30,23,747.1,747.1,747.1,747.1,1
20130901|2013-05-22 23:00,23,743.95,743.95,743.95,743.95,1
20130901|2013-05-23 00:30,23,743.8,743.8,742.5,743.2,18
20130901|2013-05-23 01:00,23,742,742,740.9,741.05,4
20130901|2013-05-23 01:30,23,739,740.75,736,740.75,38
20130901|2013-05-23 02:00,23,741.95,745,740.9,745,21
20130901|2013-05-23 02:30,23,745.7,745.7,745.55,745.55,3
20130901|2013-05-23 03:00,23,740.1,740.2,739.65,739.65,4
20130901|2013-05-23 03:30,23,737,739,736.5,738.5,45
20130901|2013-05-23 04:00,23,739.1,740.25,738,739.15,28
20130901|2013-05-23 04:30,23,738.7,738.7,738.7,738.7,1
20130901|2013-05-23 05:00,23,738.55,738.55,738.4,738.4,2
20130901|2013-05-23 05:30,23,741,745.7,741,741.75,27
20130901|2013-05-23 06:00,23,741.4,741.4,738.35,738.35,24
20130901|2013-05-23 06:30,23,739,739.05,739,739.05,2
20130901|2013-05-23 07:00,23,741.05,741.05,739.6,739.6,6
20130901|2013-05-23 07:30,23,739.7,741.3,738,738.05,32
20130901|2013-05-23 08:00,23,738.7,741.45,738.65,740.95,65
20130901|2013-05-23 08:30,23,739.95,741.2,739.1,740.05,26
20130901|2013-05-23 09:00,23,739.85,741.4,739.5,739.7,64
20130901|2013-05-23 09:30,23,739.95,741.95,739.95,740.85,22
20130901|2013-05-23 10:00,23,742.05,742.9,740.25,742,37
20130901|2013-05-23 10:30,23,740.65,743.45,740.65,742.65,27
20130901|2013-05-23 11:00,23,743.15,743.95,742.55,743.45,38
20130901|2013-05-23 11:30,23,743.6,743.6,740.15,740.45,116
20130901|2013-05-23 12:00,23,740.65,740.65,740.15,740.15,3
20130901|2013-05-23 13:00,23,740.1,740.1,740.1,740.1,1
20130901|2013-05-23 13:30,23,740,741.8,740,741.8,4
20130901|2013-05-23 14:00,23,739,739,738.8,739,3
20130901|2013-05-23 14:30,23,739.05,739.05,739.05,739.05,1
20130901|2013-05-23 17:00,24,738.3,738.3,738.3,738.3,5
20130901|2013-05-23 19:00,24,738.2,739.1,738.2,739.1,2
20130901|2013-05-23 19:30,24,739.9,740.45,739.9,740.45,2
20130901|2013-05-23 20:30,24,740.8,740.8,740.8,740.8,1
20130901|2013-05-23 21:00,24,741.1,741.1,741.1,741.1,1
20130901|2013-05-23 21:30,24,741.9,741.9,741.9,741.9,2
20130901|2013-05-23 22:00,24,741.35,741.85,741,741.2,14
20130901|2013-05-23 22:30,24,740.6,740.6,740.6,740.6,1
20130901|2013-05-23 23:00,24,739.05,739.05,738.8,738.8,2
20130901|2013-05-23 23:30,24,739.8,739.8,739.8,739.8,1
20130901|2013-05-24 01:00,24,740.75,740.8,740.5,740.5,4
20130901|2013-05-24 01:30,24,741.65,741.65,741.2,741.2,4
20130901|2013-05-24 02:00,24,740.75,740.75,739.6,739.6,7
20130901|2013-05-24 02:30,24,739.55,739.55,738.8,738.8,8
20130901|2013-05-24 03:00,24,738,738,738,738,2
20130901|2013-05-24 03:30,24,738.55,739.6,738.45,739.6,5
20130901|2013-05-24 04:00,24,737.85,737.9,737.85,737.9,5
20130901|2013-05-24 04:30,24,735,735,734.5,734.5,12
20130901|2013-05-24 05:00,24,734.95,735.25,734.95,735.25,2
20130901|2013-05-24 05:30,24,735.9,735.9,735.9,735.9,1
20130901|2013-05-24 06:00,24,735.2,735.25,733,735.25,14
20130901|2013-05-24 06:30,24,735,735,735,735,2
20130901|2013-05-24 07:00,24,733.45,733.45,727.85,727.85,17
20130901|2013-05-24 07:30,24,730,730.65,728.75,730.65,50
20130901|2013-05-24 08:00,24,730.1,733.35,730,732.3,81
20130901|2013-05-24 08:30,24,732.8,735.6,732.4,735.4,50
20130901|2013-05-24 09:00,24,735.4,735.4,728.9,728.9,56
20130901|2013-05-24 09:30,24,728.1,728.6,723.1,728.6,245
20130901|2013-05-24 10:00,24,727.5,728.25,726.9,727.55,45
20130901|2013-05-24 10:30,24,727.05,728.25,727,728.25,59
20130901|2013-05-24 11:00,24,727.5,728.25,727.5,728.25,33
20130901|2013-05-24 11:30,24,728,729.05,727.4,728.95,152
20130901|2013-05-24 12:00,24,728.85,728.9,727,727,21
20130901|2013-05-24 12:30,24,727,728.5,727,728.5,2
20130901|2013-05-24 13:00,24,728.2,728.2,728.05,728.05,3
20130901|2013-05-24 13:30,24,727.35,727.35,727.3,727.3,2
20130901|2013-05-24 14:00,24,726.65,726.65,726.65,726.65,4
20130901|2013-05-24 14:30,24,727.7,727.7,727.7,727.7,1
20130901|2013-05-24 15:30,24,730.05,730.05,730.05,730.05,1
20130901|2013-05-26 17:00,28,729,731.2,729,731.2,2
20130901|2013-05-26 17:30,28,730.85,731.25,730.45,731.25,6
20130901|2013-05-26 18:00,28,731.25,731.25,731.25,731.25,1
20130901|2013-05-26 18:30,28,730.5,730.5,730.4,730.4,12
20130901|2013-05-26 19:00,28,730.35,730.35,730.35,730.35,1
20130901|2013-05-26 19:30,28,731.4,731.4,731.2,731.2,7
20130901|2013-05-26 20:30,28,731.2,731.2,731.2,731.2,1
20130901|2013-05-26 21:00,28,731.25,731.25,731.25,731.25,1
20130901|2013-05-26 21:30,28,732.3,732.3,732.3,732.3,1
20130901|2013-05-26 22:30,28,733,733,733,733,1
20130901|2013-05-26 23:00,28,732.85,732.85,732.85,732.85,1
20130901|2013-05-26 23:30,28,732.8,732.8,732.8,732.8,1
20130901|2013-05-27 00:00,28,733.05,733.1,732.75,733.1,7
20130901|2013-05-27 00:30,28,734,734,734,734,4
20130901|2013-05-27 01:00,28,734.3,734.7,734.3,734.6,13
20130901|2013-05-27 01:30,28,734.2,734.2,734.2,734.2,1
20130901|2013-05-27 02:00,28,734.1,734.9,734.05,734.5,12
20130901|2013-05-27 02:30,28,734.5,734.85,734.05,734.05,26
20130901|2013-05-27 03:00,28,733.9,734.4,733.8,734.35,20
20130901|2013-05-27 03:30,28,734.55,734.55,734,734.05,11
20130901|2013-05-27 04:30,28,734,734,734,734,24
20130901|2013-05-27 05:30,28,733.95,733.95,733.95,733.95,1
20130901|2013-05-27 06:30,28,733.45,733.45,733.45,733.45,1
20130901|2013-05-27 07:30,28,733.95,733.95,733.9,733.9,2
20130901|2013-05-27 08:00,28,733.9,734.2,733.9,734.2,5
20130901|2013-05-27 08:30,28,734.55,734.9,733.8,734.35,13
20130901|2013-05-27 09:00,28,734.15,734.15,733.9,734.15,7
20130901|2013-05-27 09:30,28,734.85,737.1,733.4,736.55,31
20130901|2013-05-27 10:00,28,736.55,738.7,736.2,738.55,12
20130901|2013-05-27 10:30,28,738.35,738.35,735.8,735.8,5
20130901|2013-05-27 11:00,28,737.7,738.6,736.8,738.6,9
20130901|2013-05-27 11:30,28,740.8,742.2,737.8,740.8,12
20130901|2013-05-27 12:00,28,739.65,739.65,738.8,738.8,2
20130901|2013-05-27 17:00,28,740.2,740.2,738.8,738.8,4
20130901|2013-05-27 19:00,28,740.15,740.2,737.95,738.5,10
20130901|2013-05-27 19:30,28,738.5,738.5,737.8,737.8,9
20130901|2013-05-27 20:00,28,736.65,738.6,736.6,736.65,15
20130901|2013-05-27 21:00,28,736.1,736.3,735.65,735.65,4
20130901|2013-05-27 21:30,28,736.4,736.4,736.4,736.4,1
20130901|2013-05-27 22:00,28,735.45,735.6,734.95,734.95,11
20130901|2013-05-27 22:30,28,734.9,734.9,734.9,734.9,1
20130901|2013-05-28 00:30,28,735.6,735.95,735,735,5
20130901|2013-05-28 01:00,28,735.75,736.55,735.75,736.55,20
20130901|2013-05-28 01:30,28,736.95,737.6,736.25,737.05,19
20130901|2013-05-28 02:00,28,739.25,739.3,736.8,737.45,8
20130901|2013-05-28 02:30,28,736.75,738.05,736.75,737.8,29
20130901|2013-05-28 03:00,28,737.5,737.5,735,735.25,6
20130901|2013-05-28 03:30,28,734.45,735.8,733.6,733.75,26
20130901|2013-05-28 04:00,28,733.7,733.7,728.7,730.35,28
20130901|2013-05-28 04:30,28,731.1,731.1,730,730,2
20130901|2013-05-28 05:00,28,730.05,731.15,730.05,730.35,10
20130901|2013-05-28 05:30,28,731.65,732,731.65,732,8
20130901|2013-05-28 06:00,28,732.25,733.65,732.2,732.95,13
20130901|2013-05-28 06:30,28,732.6,732.85,732.6,732.85,3
20130901|2013-05-28 07:00,28,732.15,733.15,732.05,732.6,28
20130901|2013-05-28 07:30,28,733.45,736.15,732.5,735.65,105
20130901|2013-05-28 08:00,28,735.85,737.15,734.45,734.45,115
20130901|2013-05-28 08:30,28,735.3,741.4,735.3,740.2,169
20130901|2013-05-28 09:00,28,740.8,748.6,740.8,746.5,250
20130901|2013-05-28 09:30,28,746.4,757.65,746.35,755.4,602
20130901|2013-05-28 10:00,28,755.15,767.4,754.65,762.25,530
20130901|2013-05-28 10:30,28,762.25,763.8,761.75,761.8,101
20130901|2013-05-28 11:00,28,761.8,762.2,756.8,760.65,151
20130901|2013-05-28 11:30,28,760.65,761.4,758.55,760,117
20130901|2013-05-28 12:00,28,760.65,760.9,755.35,756,122
20130901|2013-05-28 12:30,28,756.1,756.15,755.05,755.75,21
20130901|2013-05-28 13:00,28,756.15,756.25,755,755,10
20130901|2013-05-28 13:30,28,754.45,755.8,754.4,755.8,15
20130901|2013-05-28 14:00,28,755.3,755.3,755.3,755.3,3
20130901|2013-05-28 14:30,28,756.6,756.6,755.75,755.75,8
20130901|2013-05-28 15:00,28,756.8,757,756.2,756.2,13
20130901|2013-05-28 15:30,28,757,757,757,757,1
20130901|2013-05-28 16:00,28,758.5,758.5,758.5,758.5,1
20130901|2013-05-28 17:00,29,758.8,758.8,756.8,756.8,9
20130901|2013-05-28 17:30,29,756.9,756.9,756.9,756.9,1
20130901|2013-05-28 18:00,29,757.45,757.5,754.55,756,27
20130901|2013-05-28 18:30,29,756,756,756,756,1
20130901|2013-05-28 19:00,29,756.45,757,752.8,757,31
20130901|2013-05-28 19:30,29,757.65,758,754.85,754.95,13
20130901|2013-05-28 20:00,29,755.45,758.1,755.45,758.1,2
20130901|2013-05-28 20:30,29,756,756.5,755.85,756.5,3
20130901|2013-05-28 21:30,29,754.7,757,754.65,756.3,5
20130901|2013-05-28 22:00,29,756.05,756.05,756.05,756.05,2
20130901|2013-05-28 23:00,29,755,755,755,755,1
20130901|2013-05-28 23:30,29,754.7,754.7,754.35,754.4,4
20130901|2013-05-29 00:00,29,754.35,754.35,754.35,754.35,1
20130901|2013-05-29 00:30,29,754,754,752.05,752.85,10
20130901|2013-05-29 01:00,29,753.3,753.95,753.3,753.85,13
20130901|2013-05-29 01:30,29,753.4,754.4,752.6,753.6,32
20130901|2013-05-29 02:00,29,754.3,754.9,753,753.75,24
20130901|2013-05-29 02:30,29,753,753.25,752.6,752.9,24
20130901|2013-05-29 03:00,29,753.45,754.5,752.6,754.1,14
20130901|2013-05-29 03:30,29,753.65,753.65,750,750.7,164
20130901|2013-05-29 04:00,29,750.45,751.6,749.45,750.55,49
20130901|2013-05-29 04:30,29,750.35,750.85,749.55,750,64
20130901|2013-05-29 05:00,29,749.2,750.25,749,749,31
20130901|2013-05-29 05:30,29,749.55,755.8,748.9,755.5,62
20130901|2013-05-29 06:00,29,755.5,756.9,750.75,750.75,65
20130901|2013-05-29 06:30,29,751,753.7,751,753.6,20
20130901|2013-05-29 07:00,29,752.1,753.2,750.7,752.15,22
20130901|2013-05-29 07:30,29,752.5,754.9,750.65,750.75,172
20130901|2013-05-29 08:00,29,750.45,750.45,748.7,748.8,93
20130901|2013-05-29 08:30,29,748.4,750.25,747.25,747.85,238
20130901|2013-05-29 09:00,29,748.55,751.8,748.55,750.45,138
20130901|2013-05-29 09:30,29,750.15,750.15,747.8,749,93
20130901|2013-05-29 10:00,29,748.1,749.45,747.95,748.3,88
20130901|2013-05-29 10:30,29,748.35,752.3,747.65,752,127
20130901|2013-05-29 11:00,29,751.8,752.65,750.6,752.15,160
20130901|2013-05-29 11:30,29,751.45,752.15,747.95,749.65,129
20130901|2013-05-29 12:00,29,750.2,750.35,748.4,748.9,30
20130901|2013-05-29 12:30,29,748.45,750,748.4,750,41
20130901|2013-05-29 13:00,29,749.75,749.8,749.05,749.55,31
20130901|2013-05-29 13:30,29,749.75,750.2,749.75,750.2,17
20130901|2013-05-29 14:00,29,750.2,750.3,750,750,6
20130901|2013-05-29 14:30,29,750,750.3,750,750.3,5
20130901|2013-05-29 15:00,29,750.3,750.3,749.2,749.2,9
20130901|2013-05-29 15:30,29,750.3,750.3,750.3,750.3,5
20130901|2013-05-29 16:00,29,750.05,750.05,749.9,749.9,2
20130901|2013-05-29 18:00,30,750.05,750.05,750.05,750.05,1
20130901|2013-05-29 18:30,30,750.3,750.3,750.3,750.3,1
20130901|2013-05-29 19:00,30,750.85,750.9,750.85,750.9,3
20130901|2013-05-29 19:30,30,750.85,752.75,750.85,751.1,27
20130901|2013-05-29 20:00,30,750.3,752.35,750.1,752.35,3
20130901|2013-05-29 20:30,30,752.35,752.8,751.9,752.8,5
20130901|2013-05-29 21:30,30,752.5,752.8,752.1,752.1,8
20130901|2013-05-29 22:00,30,751.55,751.9,750.25,751.9,21
20130901|2013-05-29 23:00,30,751.5,751.6,751.5,751.6,2
20130901|2013-05-29 23:30,30,751.65,751.65,751.65,751.65,1
20130901|2013-05-30 00:00,30,751.55,751.65,751.45,751.65,4
20130901|2013-05-30 00:30,30,751.65,755.75,751.65,753.5,31
20130901|2013-05-30 01:00,30,753.7,753.7,753.35,753.35,3
20130901|2013-05-30 01:30,30,754.5,754.9,754,754.3,10
20130901|2013-05-30 02:00,30,755.7,755.75,754.4,754.4,5
20130901|2013-05-30 02:30,30,754.45,757.2,754.45,756.5,36
20130901|2013-05-30 03:00,30,756.55,757,753.8,755.05,42
20130901|2013-05-30 03:30,30,754.45,755.05,753.95,754,21
20130901|2013-05-30 04:00,30,753.25,755.8,753.25,754.4,37
20130901|2013-05-30 04:30,30,754.5,755.1,753,754,95
20130901|2013-05-30 05:00,30,755,755,751.15,751.25,33
20130901|2013-05-30 05:30,30,752.05,755.75,751.15,755.75,26
20130901|2013-05-30 06:00,30,754.65,756,753.8,753.8,23
20130901|2013-05-30 06:30,30,753.6,755.75,753.5,754.45,9
20130901|2013-05-30 07:00,30,754.2,755.75,753.75,755.75,14
20130901|2013-05-30 07:30,30,755.8,756.35,750.1,755.1,140
20130901|2013-05-30 08:00,30,755.6,759.25,754.45,755.55,199
20130901|2013-05-30 08:30,30,756,759.25,756,759.1,180
20130901|2013-05-30 09:00,30,759.1,761.5,759.1,760.8,174
20130901|2013-05-30 09:30,30,761,761.5,760,761.5,151
20130901|2013-05-30 10:00,30,761.5,762.75,760,761.6,137
20130901|2013-05-30 10:30,30,762,764,761.4,762.45,151
20130901|2013-05-30 11:00,30,761.95,762.4,760.5,760.65,61
20130901|2013-05-30 11:30,30,760.95,762,759.55,760.5,210
20130901|2013-05-30 12:00,30,759.95,760.4,758.85,759.4,62
20130901|2013-05-30 12:30,30,759.55,761,758.85,758.95,34
20130901|2013-05-30 13:00,30,759.55,759.55,758.85,759.25,15
20130901|2013-05-30 13:30,30,759.45,760.35,758.75,760.35,41
20130901|2013-05-30 14:00,30,759.65,760.15,759.6,759.95,11
20130901|2013-05-30 14:30,30,759.7,760,759.1,759.25,22
20130901|2013-05-30 15:00,30,759.2,759.25,759,759.25,16
20130901|2013-05-30 15:30,30,759.25,759.25,759.25,759.25,4
20130901|2013-05-30 18:30,31,759,759,759,759,1
20130901|2013-05-30 19:00,31,759.95,760,759.1,759.1,5
20130901|2013-05-30 19:30,31,759.15,759.15,758.2,759,16
20130901|2013-05-30 20:00,31,759,759.15,758.65,758.65,4
20130901|2013-05-30 20:30,31,759,759,759,759,2
20130901|2013-05-30 21:00,31,759,759,758.05,759,6
20130901|2013-05-30 21:30,31,758.05,758.05,757.05,757.35,12
20130901|2013-05-30 22:00,31,756.9,757.35,756.9,757.3,10
20130901|2013-05-30 22:30,31,756.8,757.05,755.4,755.4,17
20130901|2013-05-30 23:00,31,756.75,756.95,756.7,756.95,4
20130901|2013-05-30 23:30,31,755.6,756.8,755.6,755.7,5
20130901|2013-05-31 00:00,31,756.75,756.75,755.75,756.5,15
20130901|2013-05-31 00:30,31,756.1,756.5,756.1,756.5,4
20130901|2013-05-31 01:00,31,755.9,755.9,755,755,8
20130901|2013-05-31 01:30,31,755.5,756.15,755.5,756.15,7
20130901|2013-05-31 02:00,31,755.85,756.35,755,755.05,108
20130901|2013-05-31 02:30,31,754.7,755.95,753.05,753.95,106
20130901|2013-05-31 03:00,31,753.3,755.6,753.1,755.6,89
20130901|2013-05-31 03:30,31,755.5,757.35,754.75,756.4,97
20130901|2013-05-31 04:00,31,756.4,756.4,752.65,752.95,85
20130901|2013-05-31 04:30,31,753,753,745.35,747.75,181
20130901|2013-05-31 05:00,31,747.75,749,747.75,749,36
20130901|2013-05-31 05:30,31,749.1,749.25,748.1,748.6,59
20130901|2013-05-31 06:00,31,748.8,749.25,748.5,749.25,40
20130901|2013-05-31 06:30,31,749,749,746.1,746.1,27
20130901|2013-05-31 07:00,31,746.1,748.3,745.9,746.7,144
20130901|2013-05-31 07:30,31,746.75,749.2,742,745.1,185
20130901|2013-05-31 08:00,31,745.2,748.25,744,745.15,133
20130901|2013-05-31 08:30,31,745.3,746.7,744.95,745.2,84
20130901|2013-05-31 09:00,31,745.6,747.8,745.05,747.5,144
20130901|2013-05-31 09:30,31,747.95,749.35,746.8,747.2,119
20130901|2013-05-31 10:00,31,747.25,750,746.95,749.1,75
20130901|2013-05-31 10:30,31,749.6,750,748.55,749.1,78
20130901|2013-05-31 11:00,31,749.5,752.25,749,752.25,247
20130901|2013-05-31 11:30,31,752.25,757.45,751.9,753.3,378
20130901|2013-05-31 12:00,31,754.15,755.5,752.8,754.8,126
20130901|2013-05-31 12:30,31,754.95,755,753.1,753.1,16
20130901|2013-05-31 13:00,31,754.05,755.1,752.4,755.05,36
20130901|2013-05-31 13:30,31,752.65,752.65,752.6,752.6,3
20130901|2013-05-31 14:00,31,752.35,753.15,751.75,752.5,7
20130901|2013-05-31 14:30,31,752.1,752.1,750.5,751.1,19
20130901|2013-05-31 15:00,31,750.65,750.65,750.65,750.65,1
20130901|2013-05-31 15:30,31,751.5,751.5,751.5,751.5,2
20130901|2013-05-31 16:00,31,751.5,751.5,751.5,751.5,2
20130901|2013-06-02 17:00,3,748.65,750.55,748.65,750.55,21
20130901|2013-06-02 18:00,3,750,750,750,750,1
20130901|2013-06-02 18:30,3,750,750,750,750,5
20130901|2013-06-02 19:00,3,750,752.8,749.75,751.8,35
20130901|2013-06-02 19:30,3,751.8,752.95,751.8,751.9,7
20130901|2013-06-02 20:00,3,751.95,754.7,751.95,753,13
20130901|2013-06-02 20:30,3,752.85,753.95,751.8,752.7,11
20130901|2013-06-02 21:00,3,752.95,752.95,752,752.05,8
20130901|2013-06-02 21:30,3,752.05,752.05,750.3,752,16
20130901|2013-06-02 22:00,3,752,752,752,752,2
20130901|2013-06-02 22:30,3,752,752,752,752,4
20130901|2013-06-02 23:00,3,752.75,752.75,752.75,752.75,1
20130901|2013-06-03 00:00,3,752.5,752.9,752.35,752.35,8
20130901|2013-06-03 00:30,3,752.95,753.4,752.95,753.4,8
20130901|2013-06-03 01:00,3,753.8,754.8,752.85,754.8,29
20130901|2013-06-03 01:30,3,753.8,755.6,753.2,753.95,22
20130901|2013-06-03 02:00,3,754,754.75,752,752,154
20130901|2013-06-03 02:30,3,752,752,750.8,751.3,72
20130901|2013-06-03 03:00,3,751.6,752,750.7,750.75,37
20130901|2013-06-03 03:30,3,750.55,751.6,750.1,750.9,62
20130901|2013-06-03 04:00,3,751.3,751.4,749.25,749.65,136
20130901|2013-06-03 04:30,3,749.05,749.6,748.8,749.45,24
20130901|2013-06-03 05:00,3,749.6,750.3,749.4,750.3,38
20130901|2013-06-03 05:30,3,750.15,754.85,749.2,754.85,329
20130901|2013-06-03 06:00,3,754.9,755.5,753.7,755,70
20130901|2013-06-03 06:30,3,754.85,756.7,754.05,756.7,52
20130901|2013-06-03 07:00,3,756.2,757.85,756,756.6,93
20130901|2013-06-03 07:30,3,757,758.95,755.9,756.05,166
20130901|2013-06-03 08:00,3,755.5,757.5,753.85,756.1,188
20130901|2013-06-03 08:30,3,756,758.7,753,757.5,242
20130901|2013-06-03 09:00,3,757.55,758.75,753.8,753.85,190
20130901|2013-06-03 09:30,3,754.2,755,752.8,753.95,126
20130901|2013-06-03 10:00,3,753.65,763,753.35,761.8,409
20130901|2013-06-03 10:30,3,761.5,763,759.65,761.7,199
20130901|2013-06-03 11:00,3,761.65,762.7,760.95,762.6,162
20130901|2013-06-03 11:30,3,762.35,763,757.8,758.2,193
20130901|2013-06-03 12:00,3,758.35,759,754.4,754.65,137
20130901|2013-06-03 12:30,3,754.7,756.45,753.9,755.1,64
20130901|2013-06-03 13:00,3,755.3,756.3,755.3,755.85,12
20130901|2013-06-03 13:30,3,755.75,756.3,755.15,755.15,9
20130901|2013-06-03 14:00,3,755.15,760.3,755.15,757.95,184
20130901|2013-06-03 14:30,3,758,758,757.5,757.8,18
20130901|2013-06-03 15:00,3,758,759.15,757,759,30
20130901|2013-06-03 18:00,4,759.9,759.9,759.9,759.9,1
20130901|2013-06-03 20:00,4,758.9,758.9,758.9,758.9,1
20130901|2013-06-03 21:00,4,757.8,757.8,757.8,757.8,1
20130901|2013-06-03 21:30,4,758,758,757.4,757.4,10
20130901|2013-06-03 22:00,4,757.4,757.85,756.9,756.9,11
20130901|2013-06-03 22:30,4,757.1,757.1,757.1,757.1,4
20130901|2013-06-03 23:00,4,756.85,757.1,756.45,756.45,5
20130901|2013-06-04 00:00,4,757.2,757.2,755.95,755.95,3
20130901|2013-06-04 00:30,4,756.05,756.05,756,756,4
20130901|2013-06-04 01:00,4,756,757.2,755.5,755.5,13
20130901|2013-06-04 01:30,4,756,757.15,755.5,757.15,54
20130901|2013-06-04 02:00,4,756.75,757.25,756.6,756.6,10
20130901|2013-06-04 02:30,4,755.85,756.95,755,755,21
20130901|2013-06-04 03:00,4,755.15,755.45,754,754.45,15
20130901|2013-06-04 03:30,4,754.4,754.45,749.9,749.9,70
20130901|2013-06-04 04:00,4,750.25,753.45,750.2,752.4,95
20130901|2013-06-04 04:30,4,751.45,753,749.05,750,73
20130901|2013-06-04 05:00,4,750,752,750,751.5,44
20130901|2013-06-04 05:30,4,750.5,755.05,750.5,753.85,145
20130901|2013-06-04 06:00,4,753.6,753.6,749.25,750.15,116
20130901|2013-06-04 06:30,4,750.2,750.5,746.1,747.05,133
20130901|2013-06-04 07:00,4,747.05,749.5,747,749.5,67
20130901|2013-06-04 07:30,4,749.5,752.5,749.5,751.25,149
20130901|2013-06-04 08:00,4,751.35,753.85,749.5,753.1,200
20130901|2013-06-04 08:30,4,753.1,754,752.75,753.2,100
20130901|2013-06-04 09:00,4,753.2,753.6,751.45,751.85,182
20130901|2013-06-04 09:30,4,751.9,752.75,750.8,752.25,132
20130901|2013-06-04 10:00,4,752.05,753.1,751.8,752.1,104
20130901|2013-06-04 10:30,4,751.8,753.35,751.45,753.15,35
20130901|2013-06-04 11:00,4,752.85,753.4,751.4,752.1,54
20130901|2013-06-04 11:30,4,752,752,750.4,751.15,227
20130901|2013-06-04 12:00,4,750.8,751.3,750.6,750.8,12
20130901|2013-06-04 12:30,4,751.6,751.65,750.6,750.6,28
20130901|2013-06-04 13:00,4,750.95,751.55,750.6,751.35,16
20130901|2013-06-04 13:30,4,751.1,751.55,750.4,751.05,41
20130901|2013-06-04 14:00,4,751.55,752.05,751.55,752.05,5
20130901|2013-06-04 14:30,4,752,753,752,753,13
20130901|2013-06-04 15:30,4,752.25,752.25,751.35,751.4,6
20130901|2013-06-04 17:00,5,752,752,752,752,5
20130901|2013-06-04 18:30,5,752.95,752.95,752.25,752.25,2
20130901|2013-06-04 19:00,5,752.2,753,752.05,753,14
20130901|2013-06-04 19:30,5,753.15,754.15,753.15,754.15,12
20130901|2013-06-04 20:00,5,754.75,754.75,753.85,753.85,4
20130901|2013-06-04 20:30,5,753.9,754.25,753.9,754.25,12
20130901|2013-06-04 21:00,5,754.65,756.95,754.65,756.95,44
20130901|2013-06-04 21:30,5,756.75,757.6,756.7,757.6,24
20130901|2013-06-04 22:00,5,757.55,757.75,757.55,757.75,6
20130901|2013-06-04 23:00,5,757.75,757.9,757.45,757.9,13
20130901|2013-06-04 23:30,5,757.3,757.55,757.2,757.3,6
20130901|2013-06-05 00:00,5,757.8,757.85,757.3,757.3,13
20130901|2013-06-05 00:30,5,757.2,757.65,755.4,756.05,28
20130901|2013-06-05 01:00,5,756.2,756.2,754.8,754.8,23
20130901|2013-06-05 01:30,5,755.35,756.7,755.35,755.85,16
20130901|2013-06-05 02:00,5,755.85,756.75,755.05,755.65,30
20130901|2013-06-05 02:30,5,755.95,756.7,755.8,756,15
20130901|2013-06-05 03:00,5,756,756.25,755.3,755.3,9
20130901|2013-06-05 03:30,5,755.5,756.95,755,756,32
20130901|2013-06-05 04:00,5,755.8,756.2,754.25,754.25,45
20130901|2013-06-05 04:30,5,754,754.15,753.75,753.75,28
20130901|2013-06-05 05:00,5,754,754.05,752,752.5,43
20130901|2013-06-05 05:30,5,752.9,753,752.5,753,10
20130901|2013-06-05 06:00,5,753.15,753.85,753.15,753.85,13
20130901|2013-06-05 06:30,5,753.3,753.6,752.55,752.85,43
20130901|2013-06-05 07:00,5,752.8,754.5,751.7,752.1,71
20130901|2013-06-05 07:30,5,752,753,751.7,752.25,61
20130901|2013-06-05 08:00,5,752.85,755.55,752.85,754.75,140
20130901|2013-06-05 08:30,5,754.5,754.65,753.8,754.2,70
20130901|2013-06-05 09:00,5,753.85,756.45,753.85,754.45,334
20130901|2013-06-05 09:30,5,754.75,755.1,753.2,754.2,92
20130901|2013-06-05 10:00,5,754.2,756.6,754.05,754.9,181
20130901|2013-06-05 10:30,5,754.4,756.85,754.4,756.85,110
20130901|2013-06-05 11:00,5,756.85,758,754.55,755.45,156
20130901|2013-06-05 11:30,5,755.65,757.5,755.05,756.05,227
20130901|2013-06-05 12:00,5,756.5,756.7,754.8,755.9,53
20130901|2013-06-05 12:30,5,755.9,759.1,755.9,759.1,108
20130901|2013-06-05 13:00,5,757.45,760.35,757.4,758,68
20130901|2013-06-05 13:30,5,758.5,758.5,757.25,757.9,49
20130901|2013-06-05 14:00,5,758.3,758.55,757.75,758.4,14
20130901|2013-06-05 14:30,5,758.7,758.7,757.75,757.75,23
20130901|2013-06-05 17:00,6,758.05,758.05,757.05,757.05,7
20130901|2013-06-05 17:30,6,758.25,758.4,758.25,758.4,13
20130901|2013-06-05 18:00,6,757.25,757.25,757.15,757.15,5
20130901|2013-06-05 18:30,6,759,759,759,759,1
20130901|2013-06-05 19:00,6,757.5,758,757.15,758,4
20130901|2013-06-05 19:30,6,758.3,758.3,758.3,758.3,1
20130901|2013-06-05 20:00,6,757.15,759.25,757.15,759.25,9
20130901|2013-06-05 20:30,6,757.5,757.8,757,757.75,14
20130901|2013-06-05 21:00,6,757.15,757.65,757.15,757.65,2
20130901|2013-06-05 21:30,6,757.5,757.5,757.5,757.5,1
20130901|2013-06-05 22:00,6,756.85,756.85,756.8,756.8,2
20130901|2013-06-05 22:30,6,756.1,756.55,756,756.55,5
20130901|2013-06-05 23:00,6,756.6,757.05,756,757.05,5
20130901|2013-06-05 23:30,6,756.7,756.7,755.65,755.65,6
20130901|2013-06-06 00:30,6,756,756,753.8,754.4,25
20130901|2013-06-06 01:00,6,754.4,754.7,753.7,753.7,22
20130901|2013-06-06 01:30,6,754.4,754.85,753.75,754.5,19
20130901|2013-06-06 02:00,6,753.95,754.55,753.2,753.35,44
20130901|2013-06-06 02:30,6,754.2,755.55,754.2,755.55,6
20130901|2013-06-06 03:00,6,755.25,755.25,754.6,754.6,15
20130901|2013-06-06 03:30,6,755.2,755.8,753.85,755.8,24
20130901|2013-06-06 04:00,6,755.05,755.05,752.55,753,43
20130901|2013-06-06 04:30,6,753.15,753.15,752,753,64
20130901|2013-06-06 05:00,6,753.5,755.1,753.5,754.5,34
20130901|2013-06-06 05:30,6,754.5,756.5,754.5,756.5,13
20130901|2013-06-06 06:00,6,756.5,757,756,757,19
20130901|2013-06-06 06:30,6,756.6,757.4,756.15,756.15,16
20130901|2013-06-06 07:00,6,756.6,757.5,756,757.5,37
20130901|2013-06-06 07:30,6,756.5,756.95,753.3,755.9,89
20130901|2013-06-06 08:00,6,756.6,762.45,756.6,762.45,305
20130901|2013-06-06 08:30,6,762.45,763.3,761,761,262
20130901|2013-06-06 09:00,6,761.2,762.2,761.2,761.6,87
20130901|2013-06-06 09:30,6,762.05,764.5,761.65,763.6,268
20130901|2013-06-06 10:00,6,763.65,764,762.45,763.4,118
20130901|2013-06-06 10:30,6,763.1,764.5,762.9,763.65,175
20130901|2013-06-06 11:00,6,763.6,764.75,762.65,763.4,183
20130901|2013-06-06 11:30,6,763.35,764.6,761.75,762.2,193
20130901|2013-06-06 12:00,6,762.35,763.1,761.35,761.85,63
20130901|2013-06-06 12:30,6,761.9,761.9,759.95,759.95,51
20130901|2013-06-06 13:00,6,760.85,761.75,760.85,761.75,14
20130901|2013-06-06 13:30,6,761.4,761.4,760.9,760.9,5
20130901|2013-06-06 14:00,6,761.1,761.3,761.1,761.15,5
20130901|2013-06-06 14:30,6,761.5,761.8,760.9,760.9,21
20130901|2013-06-06 15:00,6,761.85,762.05,761.85,762.05,4
20130901|2013-06-06 15:30,6,762.05,762.4,762.05,762.4,4
20130901|2013-06-06 17:00,7,761.65,761.65,760.3,760.3,8
20130901|2013-06-06 17:30,7,761.45,761.65,759.65,759.7,9
20130901|2013-06-06 18:00,7,759.65,759.65,759.1,759.1,10
20130901|2013-06-06 19:00,7,760.7,760.8,760.15,760.8,13
20130901|2013-06-06 19:30,7,761.15,761.25,760.75,761.05,5
20130901|2013-06-06 20:00,7,761.5,762.2,761.5,762.2,18
20130901|2013-06-06 20:30,7,762,762.95,761.8,761.8,21
20130901|2013-06-06 21:00,7,761.5,761.5,760.7,760.7,11
20130901|2013-06-06 21:30,7,761.8,761.8,759.6,760,10
20130901|2013-06-06 22:00,7,760.05,761.45,759,759,11
20130901|2013-06-06 22:30,7,759.05,759.5,759.05,759.5,7
20130901|2013-06-06 23:00,7,759,760,758.2,760,21
20130901|2013-06-06 23:30,7,759.95,759.95,758.6,759.85,9
20130901|2013-06-07 00:00,7,759.95,760.15,759.95,760.1,7
20130901|2013-06-07 00:30,7,760.25,760.7,759.55,760.7,5
20130901|2013-06-07 01:00,7,761,761.75,759.5,761.75,19
20130901|2013-06-07 01:30,7,761.15,761.15,760.5,760.75,9
20130901|2013-06-07 02:00,7,760.75,760.75,759.5,759.6,31
20130901|2013-06-07 02:30,7,759.65,760.15,759.6,759.65,26
20130901|2013-06-07 03:00,7,759.35,759.7,759.3,759.3,12
20130901|2013-06-07 03:30,7,759.3,761.8,759.3,760.7,36
20130901|2013-06-07 04:00,7,761.2,761.2,758.95,759.3,46
20130901|2013-06-07 04:30,7,759.3,760.1,758.5,759.25,30
20130901|2013-06-07 05:00,7,759.25,761.1,759.25,761.1,53
20130901|2013-06-07 05:30,7,761.25,761.5,759,759.2,61
20130901|2013-06-07 06:00,7,759.25,760,758.4,758.4,31
20130901|2013-06-07 06:30,7,759.7,760,758.7,759.75,42
20130901|2013-06-07 07:00,7,758.75,761,758.35,758.35,30
20130901|2013-06-07 07:30,7,758.35,762,757.5,758.45,282
20130901|2013-06-07 08:00,7,758.45,760.65,746.1,751.9,691
20130901|2013-06-07 08:30,7,752.4,753.05,750.5,753.05,214
20130901|2013-06-07 09:00,7,753.1,762,752.25,758.5,348
20130901|2013-06-07 09:30,7,758.55,761.5,757.5,761,387
20130901|2013-06-07 10:00,7,760.95,761.35,754.8,757.15,170
20130901|2013-06-07 10:30,7,758,761,758,759.5,67
20130901|2013-06-07 11:00,7,759.45,761,759.05,761,23
20130901|2013-06-07 11:30,7,761.5,763,759.85,761.6,147
20130901|2013-06-07 12:00,7,762.45,762.45,758.9,759,56
20130901|2013-06-07 12:30,7,759.05,761.4,758.7,758.8,24
20130901|2013-06-07 13:00,7,759.25,759.25,758,758,13
20130901|2013-06-07 13:30,7,758.15,759.35,757,757,44
20130901|2013-06-07 14:00,7,757.9,758.85,756.8,758.85,10
20130901|2013-06-07 14:30,7,757.55,759,757.05,757.85,23
20130901|2013-06-07 15:00,7,756.95,759,756.75,757,11
20130901|2013-06-07 15:30,7,757,757,757,757,1
20130901|2013-06-07 16:00,7,759,759,757,757,2
20130901|2013-06-09 17:00,10,757.3,758.85,753.7,754.95,35
20130901|2013-06-09 17:30,10,754.9,755.05,754.25,754.25,14
20130901|2013-06-09 18:00,10,754.55,755.5,754.55,755.5,15
20130901|2013-06-09 18:30,10,756,758.15,756,758.15,8
20130901|2013-06-09 19:00,10,756.15,756.15,756,756.15,12
20130901|2013-06-09 19:30,10,756.15,756.7,756.1,756.7,3
20130901|2013-06-09 20:00,10,756,756.25,756,756,27
20130901|2013-06-09 20:30,10,756,756,755.5,755.5,6
20130901|2013-06-09 21:00,10,756.25,756.25,756.25,756.25,1
20130901|2013-06-09 21:30,10,756.9,757.3,756.9,757.3,3
20130901|2013-06-09 22:00,10,757.25,757.7,757.25,757.7,3
20130901|2013-06-09 22:30,10,756.9,756.9,756.9,756.9,5
20130901|2013-06-09 23:00,10,756.85,758.15,756.85,757.85,15
20130901|2013-06-09 23:30,10,758.45,758.45,758.45,758.45,1
20130901|2013-06-10 00:00,10,758.5,758.55,757.8,757.95,7
20130901|2013-06-10 00:30,10,757.8,757.8,757.2,757.2,18
20130901|2013-06-10 01:00,10,757.2,757.75,757.05,757.4,19
20130901|2013-06-10 01:30,10,757.05,759,756.4,756.95,66
20130901|2013-06-10 02:00,10,756.65,758.5,756,756,31
20130901|2013-06-10 02:30,10,756.05,757.85,755.75,757.6,48
20130901|2013-06-10 03:00,10,757.6,757.85,754.25,755.2,166
20130901|2013-06-10 03:30,10,756.55,756.65,755,755.65,37
20130901|2013-06-10 04:00,10,755.95,756,755.35,756,26
20130901|2013-06-10 04:30,10,755.65,756,754,754,104
20130901|2013-06-10 05:00,10,754.5,754.75,753.8,754.75,17
20130901|2013-06-10 05:30,10,756.15,756.75,756,756.75,11
20130901|2013-06-10 06:00,10,756.05,757.65,755.65,755.65,13
20130901|2013-06-10 06:30,10,756,757.05,755.1,756.6,23
20130901|2013-06-10 07:00,10,756.15,758.4,756.15,757.55,27
20130901|2013-06-10 07:30,10,758.05,761.5,757.25,759.8,194
20130901|2013-06-10 08:00,10,759.2,763.25,758.25,763,171
20130901|2013-06-10 08:30,10,763.25,769,760.85,769,676
20130901|2013-06-10 09:00,10,769,769,766.2,767.5,204
20130901|2013-06-10 09:30,10,768.25,769,767.5,768.75,118
20130901|2013-06-10 10:00,10,769,769.95,768.55,769.85,104
20130901|2013-06-10 10:30,10,769.55,771.45,768.85,771.25,211
20130901|2013-06-10 11:00,10,771,771.2,768.6,769.7,77
20130901|2013-06-10 11:30,10,769.95,770.8,768.75,769.55,148
20130901|2013-06-10 12:00,10,768.85,769.4,768.5,769.05,88
20130901|2013-06-10 12:30,10,768.7,771.6,768.7,770.4,62
20130901|2013-06-10 13:00,10,771.2,771.6,769.6,769.9,19
20130901|2013-06-10 13:30,10,770.1,770.15,769.4,769.7,7
20130901|2013-06-10 14:00,10,770,770.5,769.2,770.1,17
20130901|2013-06-10 14:30,10,770.45,771.3,769.75,771.3,16
20130901|2013-06-10 15:00,10,771.5,772.5,770.05,770.05,65
20130901|2013-06-10 15:30,10,771.55,771.55,771.55,771.55,1
20130901|2013-06-10 17:00,11,771.55,772.15,771.55,771.8,8
20130901|2013-06-10 17:30,11,771.65,771.9,771.65,771.9,2
20130901|2013-06-10 18:00,11,770.15,770.15,770.15,770.15,1
20130901|2013-06-10 18:30,11,770.1,770.1,768.65,768.65,5
20130901|2013-06-10 19:00,11,769.55,770.95,769.4,769.4,11
20130901|2013-06-10 19:30,11,769,769.85,768.3,768.3,11
20130901|2013-06-10 20:00,11,768.2,770.55,768.05,768.15,10
20130901|2013-06-10 20:30,11,768,768.05,766.65,766.85,24
20130901|2013-06-10 21:00,11,767,767.35,767,767.35,3
20130901|2013-06-10 21:30,11,768.1,768.4,767.35,768.4,20
20130901|2013-06-10 22:00,11,768.55,768.55,767.1,767.1,2
20130901|2013-06-10 22:30,11,766.9,767,766.8,767,3
20130901|2013-06-10 23:00,11,768.25,768.25,767.7,768.05,3
20130901|2013-06-10 23:30,11,767.75,767.75,765.15,765.15,16
20130901|2013-06-11 00:00,11,765.05,765.85,764.1,765.85,30
20130901|2013-06-11 00:30,11,765.7,765.7,764.4,765.65,7
20130901|2013-06-11 01:00,11,765.65,766.05,764.95,764.95,10
20130901|2013-06-11 01:30,11,766.15,766.15,765.6,765.6,4
20130901|2013-06-11 02:00,11,765.6,765.8,763.8,765.1,56
20130901|2013-06-11 02:30,11,765.4,765.4,762.25,764,112
20130901|2013-06-11 03:00,11,763.15,765.5,762.3,765.5,46
20130901|2013-06-11 03:30,11,765.5,766,762.25,763.1,66
20130901|2013-06-11 04:00,11,762.3,762.3,761.5,762.3,35
20130901|2013-06-11 04:30,11,761.65,761.65,760.95,761.1,42
20130901|2013-06-11 05:00,11,761.1,764.05,761.1,763.55,60
20130901|2013-06-11 05:30,11,763.05,764,762.1,762.2,41
20130901|2013-06-11 06:00,11,762.2,763.15,761.1,762.1,81
20130901|2013-06-11 06:30,11,762.25,764,762.05,763,34
20130901|2013-06-11 07:00,11,762.3,764.8,762.05,764.8,39
20130901|2013-06-11 07:30,11,764,764.25,761.95,763.95,207
20130901|2013-06-11 08:00,11,764,765.95,752.05,753.05,744
20130901|2013-06-11 08:30,11,753.3,756.3,750,755.85,675
20130901|2013-06-11 09:00,11,755.3,758.45,753.95,757,143
20130901|2013-06-11 09:30,11,756.65,757,753.75,753.75,68
20130901|2013-06-11 10:00,11,753.5,753.5,753.5,753.5,1
20130901|2013-06-11 11:30,11,752.35,753.4,752.35,753.4,76
20130901|2013-06-11 12:00,11,753.2,754.3,752,752.75,54
20130901|2013-06-11 12:30,11,751.75,753,751.45,751.5,37
20130901|2013-06-11 13:00,11,752.2,753.5,751.9,752.05,44
20130901|2013-06-11 13:30,11,752.7,753,752.4,753,5
20130901|2013-06-11 14:00,11,752.4,753.05,752.05,753.05,6
20130901|2013-06-11 14:30,11,751.95,753,751.9,751.95,16
20130901|2013-06-11 15:00,11,752.6,753.15,752.45,753.15,13
20130901|2013-06-11 15:30,11,753.15,754.15,752.5,753.1,47
20130901|2013-06-11 16:00,11,754.05,754.15,754.05,754.15,4
20130901|2013-06-11 17:00,12,753.05,754.2,753.05,754.2,8
20130901|2013-06-11 18:00,12,753.8,753.95,753.8,753.95,11
20130901|2013-06-11 18:30,12,753.8,754.25,752.1,752.1,6
20130901|2013-06-11 19:00,12,752.65,753,751.05,751.75,21
20130901|2013-06-11 19:30,12,752.5,755.25,752.5,754.05,15
20130901|2013-06-11 20:00,12,755.35,755.35,753.9,754.65,6
20130901|2013-06-11 20:30,12,755.1,756.05,754.05,756.05,22
20130901|2013-06-11 21:00,12,756.15,756.2,754.65,755.1,12
20130901|2013-06-11 21:30,12,754.85,754.85,753.7,753.9,20
20130901|2013-06-11 22:00,12,753.85,753.85,753.85,753.85,1
20130901|2013-06-11 22:30,12,753.9,753.9,753.6,753.6,3
20130901|2013-06-11 23:00,12,753.65,753.65,753.1,753.4,10
20130901|2013-06-11 23:30,12,753.6,754.6,753.5,754.6,11
20130901|2013-06-12 00:00,12,754.35,754.65,754.25,754.25,7
20130901|2013-06-12 00:30,12,753.35,753.5,753,753,12
20130901|2013-06-12 01:00,12,754,755.5,754,755.5,20
20130901|2013-06-12 01:30,12,755.9,756,754.9,754.9,28
20130901|2013-06-12 02:00,12,755.7,757.3,755.5,757,35
20130901|2013-06-12 02:30,12,757,757.6,753.85,754.5,54
20130901|2013-06-12 03:00,12,754.5,754.95,752,752,42
20130901|2013-06-12 03:30,12,752.3,752.95,750.25,751.25,39
20130901|2013-06-12 04:00,12,751.2,753.35,751.2,752.45,43
20130901|2013-06-12 04:30,12,753,753,751.85,753,51
20130901|2013-06-12 05:00,12,752.4,753.7,752.4,752.75,16
20130901|2013-06-12 05:30,12,753.65,753.8,752.75,753.5,17
20130901|2013-06-12 06:00,12,754.05,755.3,754,754.25,24
20130901|2013-06-12 06:30,12,755.3,756.5,754.5,755.5,64
20130901|2013-06-12 07:00,12,755.55,756,755.4,755.8,19
20130901|2013-06-12 07:30,12,755.9,756,754.4,754.7,49
20130901|2013-06-12 08:00,12,754.4,755.9,754,755.5,92
20130901|2013-06-12 08:30,12,755.3,758.7,755.1,757,131
20130901|2013-06-12 09:00,12,756.95,759,755.3,757.35,110
20130901|2013-06-12 09:30,12,758,759.3,750.55,754,419
20130901|2013-06-12 10:00,12,754.95,755.95,753.5,755,69
20130901|2013-06-12 10:30,12,755.55,757.15,754.5,754.5,73
20130901|2013-06-12 11:00,12,754.2,754.55,754.1,754.55,10
20130901|2013-06-12 11:30,12,754.85,759.25,754.85,759.1,206
20130901|2013-06-12 12:00,12,758,759.15,756.6,758,66
20130901|2013-06-12 12:30,12,758.4,758.5,756.6,758.4,27
20130901|2013-06-12 13:00,12,758.35,758.35,756.65,757.65,17
20130901|2013-06-12 13:30,12,757.15,757.15,756.45,756.45,4
20130901|2013-06-12 14:00,12,756.55,757.4,755.9,756,21
20130901|2013-06-12 14:30,12,757.25,757.8,755.95,755.95,20
20130901|2013-06-12 15:00,12,757.7,758.05,757,757.75,25
20130901|2013-06-12 15:30,12,757.5,758.45,757.5,757.5,10
20130901|2013-06-12 16:00,12,757.8,758.15,757.8,758.15,5
20130901|2013-06-12 17:00,13,757.9,758.1,757.75,758.1,16
20130901|2013-06-12 17:30,13,758.1,758.1,758.1,758.1,3
20130901|2013-06-12 18:00,13,759.25,759.45,758.85,759.45,10
20130901|2013-06-12 18:30,13,758.95,760.5,758.95,759.75,41
20130901|2013-06-12 19:00,13,759.55,759.95,758.55,759,17
20130901|2013-06-12 19:30,13,758.9,759.45,758.4,759.45,12
20130901|2013-06-12 20:00,13,759.5,760.45,758.65,758.65,44
20130901|2013-06-12 20:30,13,758.55,758.8,758.35,758.55,9
20130901|2013-06-12 21:00,13,758.55,759.15,757.7,757.7,24
20130901|2013-06-12 21:30,13,757.55,759.1,757.55,759.1,41
20130901|2013-06-12 22:00,13,758.15,759.1,758,759.1,7
20130901|2013-06-12 22:30,13,757.95,757.95,756.6,756.6,8
20130901|2013-06-12 23:00,13,756.75,756.75,756.6,756.6,2
20130901|2013-06-12 23:30,13,756.65,757,755.4,755.4,14
20130901|2013-06-13 00:00,13,755.4,755.4,754.65,755,27
20130901|2013-06-13 00:30,13,754.95,757.6,754.75,756.7,23
20130901|2013-06-13 01:00,13,756.9,757.9,756.05,756.05,10
20130901|2013-06-13 01:30,13,757.7,757.7,756.85,756.85,2
20130901|2013-06-13 02:00,13,756,756,752.5,752.5,101
20130901|2013-06-13 02:30,13,752.45,752.8,749.05,749.05,150
20130901|2013-06-13 03:00,13,749.35,750.45,748.5,749.75,97
20130901|2013-06-13 03:30,13,749.05,749.8,748.8,749.35,20
20130901|2013-06-13 04:00,13,748.8,749.5,748.5,749.15,53
20130901|2013-06-13 04:30,13,749.25,749.8,748.75,749.75,10
20130901|2013-06-13 05:00,13,749.4,749.4,747.4,748.8,66
20130901|2013-06-13 05:30,13,748.6,748.6,743.5,744.75,274
20130901|2013-06-13 06:00,13,744.75,744.95,743.2,744.25,193
20130901|2013-06-13 06:30,13,744.45,746,744.25,745.3,81
20130901|2013-06-13 07:00,13,745.3,745.3,743.3,743.3,71
20130901|2013-06-13 07:30,13,743.35,744.45,741,743.4,392
20130901|2013-06-13 08:00,13,743.2,744.45,742.5,742.9,206
20130901|2013-06-13 08:30,13,742.9,743.25,741,742.05,270
20130901|2013-06-13 09:00,13,742.35,744.45,741.65,741.65,186
20130901|2013-06-13 09:30,13,741.6,742.65,733.05,734.8,881
20130901|2013-06-13 10:00,13,733.85,735.55,728.1,729.4,876
20130901|2013-06-13 10:30,13,728.6,730.1,726.95,728.4,293
20130901|2013-06-13 11:00,13,727.55,732.45,727.05,732.45,330
20130901|2013-06-13 11:30,13,732.25,736,729.2,730.5,164
20130901|2013-06-13 12:00,13,730.85,732.15,730.55,731.25,29
20130901|2013-06-13 12:30,13,731.4,732.9,730.55,731.85,22
20130901|2013-06-13 13:00,13,731.45,732.6,731.45,732,9
20130901|2013-06-13 13:30,13,732.25,732.7,732.25,732.7,6
20130901|2013-06-13 14:00,13,732.7,734.85,732.5,734.85,28
20130901|2013-06-13 14:30,13,734.95,736.5,734.25,735.05,113
20130901|2013-06-13 15:00,13,735,736.5,734.5,734.75,14
20130901|2013-06-13 15:30,13,735.65,735.65,734.2,734.2,18
20130901|2013-06-13 16:00,13,734,734,732.8,732.8,13
20130901|2013-06-13 17:00,14,733.05,735,733.05,735,34
20130901|2013-06-13 17:30,14,733.7,735.1,733.65,734.85,6
20130901|2013-06-13 18:00,14,735.35,735.7,735.35,735.7,8
20130901|2013-06-13 18:30,14,735.25,735.7,734.55,735.7,11
20130901|2013-06-13 19:00,14,734.75,735.3,733.9,734.5,13
20130901|2013-06-13 19:30,14,734.8,734.9,734.05,734.85,12
20130901|2013-06-13 20:00,14,735.15,735.3,734.1,734.1,15
20130901|2013-06-13 20:30,14,733.75,733.75,732.05,733.1,20
20130901|2013-06-13 21:00,14,732,732,728.55,730.05,41
20130901|2013-06-13 21:30,14,730.95,732.9,730.95,732.9,19
20130901|2013-06-13 22:30,14,732.4,733.25,732.4,733.25,2
20130901|2013-06-13 23:00,14,733.75,733.75,732.9,733.5,5
20130901|2013-06-13 23:30,14,732.5,733.9,732.5,733.9,4
20130901|2013-06-14 00:00,14,733.95,734.55,733.95,734.55,15
20130901|2013-06-14 00:30,14,734.5,735.5,734.15,735.3,27
20130901|2013-06-14 01:00,14,734.65,734.7,734.05,734.7,9
20130901|2013-06-14 01:30,14,734.95,735.4,734.5,734.7,23
20130901|2013-06-14 02:00,14,734.7,734.7,732.55,733.45,15
20130901|2013-06-14 02:30,14,734,736.2,734,736.2,138
20130901|2013-06-14 03:00,14,736.25,736.3,733.9,734.25,33
20130901|2013-06-14 03:30,14,734.85,735,733,733.35,35
20130901|2013-06-14 04:00,14,733,733,730,731.75,48
20130901|2013-06-14 04:30,14,731.45,731.55,728.2,728.5,55
20130901|2013-06-14 05:00,14,728.3,729.45,725.45,728.75,189
20130901|2013-06-14 05:30,14,729.35,729.45,727.3,727.6,10
20130901|2013-06-14 06:00,14,728,730.15,728,730.15,70
20130901|2013-06-14 06:30,14,729.85,729.85,725.85,726,23
20130901|2013-06-14 07:00,14,725.55,730.95,725.1,730.95,157
20130901|2013-06-14 07:30,14,729.4,731.3,726.25,728.05,182
20130901|2013-06-14 08:00,14,728,732.3,728,730.6,299
20130901|2013-06-14 08:30,14,730.8,731,729,729.95,205
20130901|2013-06-14 09:00,14,729.75,732,728.85,731.7,144
20130901|2013-06-14 09:30,14,732,733.4,731.05,733,203
20130901|2013-06-14 10:00,14,733,733.6,731.8,733.15,86
20130901|2013-06-14 10:30,14,733.35,734,730.05,733.45,135
20130901|2013-06-14 11:00,14,733.6,733.95,730.1,732.5,104
20130901|2013-06-14 11:30,14,732.5,733.65,731.5,732.1,58
20130901|2013-06-14 12:00,14,731.55,732,731.5,731.85,166
20130901|2013-06-14 12:30,14,731.55,733.65,731.5,733.65,26
20130901|2013-06-14 13:00,14,732.15,732.95,732.15,732.95,11
20130901|2013-06-14 13:30,14,732.5,733.25,732.4,732.4,4
20130901|2013-06-14 14:00,14,732.95,732.95,731.15,731.15,12
20130901|2013-06-14 14:30,14,731.4,732.95,731.4,732.95,16
20130901|2013-06-14 15:00,14,732.85,732.9,732.85,732.9,2
20130901|2013-06-14 15:30,14,731.6,731.6,731.6,731.6,1
20130901|2013-06-14 16:00,14,731.5,732.95,731.5,732.95,4
20130901|2013-06-16 17:00,17,733.4,733.4,732.85,732.85,3
20130901|2013-06-16 17:30,17,731.55,731.55,731.2,731.2,7
20130901|2013-06-16 18:00,17,730.85,730.85,730.8,730.8,2
20130901|2013-06-16 18:30,17,730.65,731.15,730.55,730.55,17
20130901|2013-06-16 19:00,17,730.55,730.95,728.5,728.85,19
20130901|2013-06-16 19:30,17,728.9,729.75,728.25,728.55,60
20130901|2013-06-16 20:00,17,728.55,730.75,728.55,729,36
20130901|2013-06-16 20:30,17,729.8,731.85,729.35,731.85,38
20130901|2013-06-16 21:00,17,732.05,732.3,731.5,732.2,10
20130901|2013-06-16 21:30,17,732.25,732.3,732,732,4
20130901|2013-06-16 22:00,17,732.2,732.35,731.7,731.7,4
20130901|2013-06-16 22:30,17,732,732.45,732,732.45,14
20130901|2013-06-16 23:00,17,732.45,732.45,732.45,732.45,2
20130901|2013-06-16 23:30,17,731.6,731.6,731.6,731.6,5
20130901|2013-06-17 00:30,17,732.45,732.45,732.45,732.45,5
20130901|2013-06-17 01:00,17,732.45,732.45,732.45,732.45,4
20130901|2013-06-17 01:30,17,732.95,733.2,732.25,732.25,5
20130901|2013-06-17 02:00,17,732.25,732.85,731,731.95,37
20130901|2013-06-17 02:30,17,731.45,732.6,731,731.2,35
20130901|2013-06-17 03:00,17,731.1,731.1,731,731.1,9
20130901|2013-06-17 03:30,17,731,732.1,731,731,15
20130901|2013-06-17 04:00,17,731.4,731.4,728.9,729.2,111
20130901|2013-06-17 04:30,17,729.2,730.6,729.15,730.6,18
20130901|2013-06-17 05:00,17,730.6,730.75,729.5,730.75,9
20130901|2013-06-17 05:30,17,730.5,730.5,730.5,730.5,1
20130901|2013-06-17 06:00,17,730.8,730.8,730.05,730.05,7
20130901|2013-06-17 06:30,17,730.15,731,729,729,44
20130901|2013-06-17 07:00,17,729.05,729.05,723.1,726.4,252
20130901|2013-06-17 07:30,17,727.1,727.1,715.1,720.6,725
20130901|2013-06-17 08:00,17,721.6,723.1,720.55,720.75,263
20130901|2013-06-17 08:30,17,720.75,721.2,718.5,720.1,222
20130901|2013-06-17 09:00,17,720.15,721.2,718.15,718.5,237
20130901|2013-06-17 09:30,17,718.85,719.1,715.1,716.5,271
20130901|2013-06-17 10:00,17,717,718.05,715.1,715.2,229
20130901|2013-06-17 10:30,17,715.15,716.4,715.1,715.85,120
20130901|2013-06-17 11:00,17,715.2,718.05,715.1,716.8,194
20130901|2013-06-17 11:30,17,717.15,718.55,715.4,717.2,205
20130901|2013-06-17 12:00,17,717.4,717.6,715.5,715.65,86
20130901|2013-06-17 12:30,17,715.7,717.5,713.85,715.6,99
20130901|2013-06-17 13:00,17,714.8,715.95,714.25,715.95,51
20130901|2013-06-17 13:30,17,715.95,716.65,715.1,715.1,10
20130901|2013-06-17 14:00,17,715.05,715.65,715.05,715.05,6
20130901|2013-06-17 14:30,17,715.2,715.95,714.75,714.75,12
20130901|2013-06-17 15:00,17,715,715.55,715,715.3,6
20130901|2013-06-17 15:30,17,715.25,715.25,714.55,714.55,16
20130901|2013-06-17 16:00,17,715.15,716.7,715.15,716.7,10
20130901|2013-06-17 17:00,18,713,715.45,713,713.75,24
20130901|2013-06-17 17:30,18,714.05,716.45,714.05,716.45,6
20130901|2013-06-17 18:00,18,715.85,715.85,714.3,714.3,2
20130901|2013-06-17 18:30,18,715.05,715.05,714,714,3
20130901|2013-06-17 19:00,18,716,716.9,714.25,716,10
20130901|2013-06-17 19:30,18,716.05,716.05,715.5,715.5,5
20130901|2013-06-17 20:00,18,715.5,715.75,713.55,713.85,16
20130901|2013-06-17 20:30,18,713.15,713.25,711.1,712.4,94
20130901|2013-06-17 21:00,18,711.55,712.35,711.35,711.35,20
20130901|2013-06-17 21:30,18,711.25,712.25,711.25,711.4,12
20130901|2013-06-17 22:00,18,711.9,711.9,711.9,711.9,4
20130901|2013-06-17 22:30,18,711.85,711.85,711.1,711.1,15
20130901|2013-06-17 23:00,18,711.1,711.5,711.1,711.5,3
20130901|2013-06-17 23:30,18,711.1,711.7,711.1,711.7,39
20130901|2013-06-18 00:00,18,711.7,711.75,711.1,711.1,20
20130901|2013-06-18 00:30,18,711.3,711.6,710.5,710.5,44
20130901|2013-06-18 01:00,18,710.5,710.8,708.3,708.95,100
20130901|2013-06-18 01:30,18,708.4,708.6,703,705.55,404
20130901|2013-06-18 02:00,18,706,706,704.5,705.9,152
20130901|2013-06-18 02:30,18,705.95,707.9,705.2,707.9,102
20130901|2013-06-18 03:00,18,708,709,705.1,706.5,81
20130901|2013-06-18 03:30,18,707.35,707.35,703,703.5,96
20130901|2013-06-18 04:00,18,703.5,704.2,697.1,701.75,412
20130901|2013-06-18 04:30,18,701.7,705,700.25,705,188
20130901|2013-06-18 05:00,18,704.5,705.35,702.8,705.35,52
20130901|2013-06-18 05:30,18,703.85,705.25,700.45,705.1,122
20130901|2013-06-18 06:00,18,704.5,705.35,703.35,704.05,61
20130901|2013-06-18 06:30,18,704.7,706.05,704.3,705.95,72
20130901|2013-06-18 07:00,18,706,706.35,704.55,705,51
20130901|2013-06-18 07:30,18,705.5,707,704.4,705,134
20130901|2013-06-18 08:00,18,705.7,707.7,704.95,705.65,173
20130901|2013-06-18 08:30,18,705.7,707.65,704.5,705.1,133
20130901|2013-06-18 09:00,18,705.05,708.95,702.75,707.45,377
20130901|2013-06-18 09:30,18,706.9,706.9,703.85,706,107
20130901|2013-06-18 10:00,18,705.4,707.4,704.1,707,118
20130901|2013-06-18 10:30,18,707.1,708.85,704.15,708.85,239
20130901|2013-06-18 11:00,18,708.95,710,707.85,709,134
20130901|2013-06-18 11:30,18,709.25,709.9,706.55,707.65,143
20130901|2013-06-18 12:00,18,708.45,710.95,707.45,710,59
20130901|2013-06-18 12:30,18,709.85,710.45,708.8,710.45,17
20130901|2013-06-18 13:00,18,710.6,710.9,709.7,709.7,10
20130901|2013-06-18 13:30,18,710.8,711.15,709.55,711,35
20130901|2013-06-18 14:00,18,711,711.7,710.55,710.55,26
20130901|2013-06-18 14:30,18,710.55,710.65,710.4,710.65,15
20130901|2013-06-18 15:00,18,710.65,711.25,710.65,711.25,4
20130901|2013-06-18 15:30,18,711.25,711.75,711.1,711.1,15
20130901|2013-06-18 17:00,19,712.2,712.2,711.85,711.9,14
20130901|2013-06-18 17:30,19,711.9,711.9,711.9,711.9,1
20130901|2013-06-18 18:30,19,711.9,711.95,711.9,711.9,4
20130901|2013-06-18 19:00,19,710.95,712.05,710.1,710.7,21
20130901|2013-06-18 19:30,19,711,711,706.95,706.95,94
20130901|2013-06-18 20:00,19,706.6,708,706.6,708,3
20130901|2013-06-18 20:30,19,708.65,708.65,706,706,10
20130901|2013-06-18 21:00,19,706.5,708.05,705.7,708.05,19
20130901|2013-06-18 21:30,19,708.25,708.25,708.25,708.25,2
20130901|2013-06-18 22:00,19,708.55,708.55,706.85,707,5
20130901|2013-06-18 22:30,19,708.25,708.9,708.25,708.9,12
20130901|2013-06-18 23:00,19,709.25,709.75,708.95,708.95,6
20130901|2013-06-18 23:30,19,708.3,708.3,707.8,707.8,5
20130901|2013-06-19 00:00,19,707.85,707.85,707.2,707.2,7
20130901|2013-06-19 00:30,19,706.8,706.8,706.8,706.8,1
20130901|2013-06-19 01:00,19,706.65,709.1,706.65,707.8,7
20130901|2013-06-19 01:30,19,708.35,709.15,707.6,708.25,25
20130901|2013-06-19 02:00,19,708.25,711,708.25,711,25
20130901|2013-06-19 02:30,19,710.5,713.25,710.25,712.75,62
20130901|2013-06-19 03:00,19,712.75,713.45,711.8,713.45,44
20130901|2013-06-19 03:30,19,712.55,713.15,710.3,712.2,140
20130901|2013-06-19 04:00,19,711.3,711.3,709.9,710.55,28
20130901|2013-06-19 04:30,19,710.9,710.9,707.8,707.8,51
20130901|2013-06-19 05:00,19,708,708.15,707.35,708,19
20130901|2013-06-19 05:30,19,707.05,707.5,706,707.5,28
20130901|2013-06-19 06:00,19,707.55,707.65,707.1,707.45,13
20130901|2013-06-19 06:30,19,707.5,708.8,706.95,708.75,48
20130901|2013-06-19 07:00,19,708.65,708.85,707.8,707.8,41
20130901|2013-06-19 07:30,19,708,708.3,706.2,706.25,168
20130901|2013-06-19 08:00,19,706.25,708.05,705,706.1,225
20130901|2013-06-19 08:30,19,706.1,707,705,706.5,132
20130901|2013-06-19 09:00,19,706.8,707.2,705.25,705.5,141
20130901|2013-06-19 09:30,19,705.25,705.4,700,701.45,381
20130901|2013-06-19 10:00,19,700.5,703.8,698.35,702.1,351
20130901|2013-06-19 10:30,19,702.65,704,699.95,700.5,193
20130901|2013-06-19 11:00,19,699.7,700.45,694.9,696.2,431
20130901|2013-06-19 11:30,19,697.1,699.5,696,697.1,144
20130901|2013-06-19 12:00,19,697.35,697.75,696.7,697.65,21
20130901|2013-06-19 12:30,19,697.95,699.7,697.5,699.7,77
20130901|2013-06-19 13:00,19,698.2,699.8,697.25,698.8,44
20130901|2013-06-19 13:30,19,699,699,694.3,695,204
20130901|2013-06-19 14:00,19,695.05,698.45,695,698,188
20130901|2013-06-19 14:30,19,698.4,698.4,694,694.75,222
20130901|2013-06-19 15:00,19,695,695.05,693.5,694,104
20130901|2013-06-19 15:30,19,694.25,694.4,693.6,694.4,18
20130901|2013-06-19 16:00,19,694.25,695.75,694.25,694.7,25
20130901|2013-06-19 17:00,20,694.8,695.5,694.5,694.5,16
20130901|2013-06-19 17:30,20,694.6,694.6,693,693,67
20130901|2013-06-19 18:00,20,692.95,692.95,691.75,692.35,25
20130901|2013-06-19 18:30,20,692.1,693,692,692.25,18
20130901|2013-06-19 19:00,20,692.25,692.4,687.3,687.7,163
20130901|2013-06-19 19:30,20,687.75,689.7,687.75,689.3,52
20130901|2013-06-19 20:00,20,689.15,690.1,688.55,689.2,19
20130901|2013-06-19 20:30,20,688.75,688.75,686.4,687,25
20130901|2013-06-19 21:00,20,688.45,689.8,688,689.7,28
20130901|2013-06-19 21:30,20,689.9,690,689.15,690,14
20130901|2013-06-19 22:00,20,689.15,690.3,689.15,690.3,6
20130901|2013-06-19 22:30,20,690.3,690.4,689.7,689.75,14
20130901|2013-06-19 23:00,20,689.7,690.25,688.2,690.2,18
20130901|2013-06-19 23:30,20,689,689,688.5,688.5,9
20130901|2013-06-20 00:00,20,689.1,689.25,688.35,688.35,20
20130901|2013-06-20 00:30,20,688.95,688.95,687.4,687.4,8
20130901|2013-06-20 01:00,20,688.1,689.3,687.55,687.85,13
20130901|2013-06-20 01:30,20,687.5,689.1,685,686.5,176
20130901|2013-06-20 02:00,20,685.35,689.45,685.05,689.25,109
20130901|2013-06-20 02:30,20,690.05,690.15,683.1,683.9,185
20130901|2013-06-20 03:00,20,683.4,687.95,681,687.05,250
20130901|2013-06-20 03:30,20,687,687,681.05,681.75,80
20130901|2013-06-20 04:00,20,681.9,682.7,680.5,680.65,114
20130901|2013-06-20 04:30,20,680.65,681.45,671.95,679.3,422
20130901|2013-06-20 05:00,20,677.8,679.45,673.5,674,165
20130901|2013-06-20 05:30,20,674.9,680.8,672.9,677.9,174
20130901|2013-06-20 06:00,20,678.05,682.3,678.05,681.15,39
20130901|2013-06-20 06:30,20,679.4,681.65,676.05,681.65,93
20130901|2013-06-20 07:00,20,680.6,683.4,679,680,60
20130901|2013-06-20 07:30,20,679.3,679.95,670,675,369
20130901|2013-06-20 08:00,20,674.75,674.75,662.3,662.65,668
20130901|2013-06-20 08:30,20,663.05,673.35,662,671.55,438
20130901|2013-06-20 09:00,20,671.05,673.8,667.6,668,220
20130901|2013-06-20 09:30,20,668,674,667.35,668.2,260
20130901|2013-06-20 10:00,20,668.35,668.75,665.95,666.35,373
20130901|2013-06-20 10:30,20,666.35,669.3,666.25,667,167
20130901|2013-06-20 11:00,20,667,669.2,665,668.35,313
20130901|2013-06-20 11:30,20,668.35,671.8,664.8,665.7,369
20130901|2013-06-20 12:00,20,665.75,666.5,663.75,664.35,197
20130901|2013-06-20 12:30,20,664.4,665.65,663,663,186
20130901|2013-06-20 13:00,20,662.6,663.5,662.5,662.75,54
20130901|2013-06-20 13:30,20,662.75,663.5,662.25,663,81
20130901|2013-06-20 14:00,20,662.8,663.95,660.65,662,66
20130901|2013-06-20 14:30,20,663.05,664.25,662.25,662.25,48
20130901|2013-06-20 15:00,20,663.05,665.05,662.55,665.05,14
20130901|2013-06-20 15:30,20,663.75,663.75,663.25,663.25,5
20130901|2013-06-20 16:00,20,663,663.25,662.1,663.25,5
20130901|2013-06-20 17:00,21,662.9,663.25,662.9,663.25,12
20130901|2013-06-20 17:30,21,663.2,663.2,661.2,662,8
20130901|2013-06-20 18:00,21,662,662.2,660.8,660.8,37
20130901|2013-06-20 18:30,21,660.85,661.2,656,656.8,282
20130901|2013-06-20 19:00,21,656.75,658.4,656,658.05,99
20130901|2013-06-20 19:30,21,657.85,660,657.2,659.05,23
20130901|2013-06-20 20:00,21,658.5,659.3,655.3,655.3,31
20130901|2013-06-20 20:30,21,657.3,663.2,657.3,663.1,72
20130901|2013-06-20 21:00,21,663.25,666.2,662.55,666.2,119
20130901|2013-06-20 21:30,21,666.2,672.35,665.35,672.35,229
20130901|2013-06-20 22:00,21,672.8,674.85,671.75,674.4,101
20130901|2013-06-20 22:30,21,674.4,675.1,672.2,675.1,50
20130901|2013-06-20 23:00,21,673.85,675.1,673.2,674,48
20130901|2013-06-20 23:30,21,674.9,675.35,674,674.05,28
20130901|2013-06-21 00:00,21,674.05,677.15,674,676.3,47
20130901|2013-06-21 00:30,21,676.7,676.7,672,676.6,122
20130901|2013-06-21 01:00,21,676.7,676.95,675,675.9,34
20130901|2013-06-21 01:30,21,675.8,680.25,674.8,680.25,138
20130901|2013-06-21 02:00,21,680.15,680.5,679,679.05,179
20130901|2013-06-21 02:30,21,679,680.5,679,679,104
20130901|2013-06-21 03:00,21,680,680,676.3,676.5,96
20130901|2013-06-21 03:30,21,676.3,677.5,674.75,676.35,130
20130901|2013-06-21 04:00,21,676.35,678.15,676.1,677.85,57
20130901|2013-06-21 04:30,21,677.5,678.9,677.5,678.35,30
20130901|2013-06-21 05:00,21,679.25,682.25,679,679,104
20130901|2013-06-21 05:30,21,678.8,678.8,677.25,677.25,92
20130901|2013-06-21 06:00,21,677.1,677.75,677,677,39
20130901|2013-06-21 06:30,21,677,680.6,676.95,678.5,77
20130901|2013-06-21 07:00,21,678.5,678.5,675,675,60
20130901|2013-06-21 07:30,21,675.3,680.9,675,675,383
20130901|2013-06-21 08:00,21,675,675.4,671.4,675.3,394
20130901|2013-06-21 08:30,21,675.65,675.65,672.05,672.05,126
20130901|2013-06-21 09:00,21,672.75,674.65,672.55,673.7,118
20130901|2013-06-21 09:30,21,673.35,673.35,667,667,710
20130901|2013-06-21 10:00,21,667,668.1,665,666.4,198
20130901|2013-06-21 10:30,21,665.85,670,665.5,669.55,190
20130901|2013-06-21 11:00,21,669.05,671.55,669.05,669.25,47
20130901|2013-06-21 11:30,21,669.7,675.55,669.7,675.35,327
20130901|2013-06-21 12:00,21,675.15,675.65,674,674.5,64
20130901|2013-06-21 12:30,21,674.9,676.6,674.9,675.5,62
20130901|2013-06-21 13:00,21,676.15,677,675.05,675.1,49
20130901|2013-06-21 13:30,21,676.55,678.1,676,677.85,26
20130901|2013-06-21 14:00,21,677.25,678.3,677.25,677.55,13
20130901|2013-06-21 14:30,21,677.4,678.45,675.45,676.45,20
20130901|2013-06-21 15:00,21,675.45,676.55,675.45,676.55,5
20130901|2013-06-21 15:30,21,676.5,676.55,676.5,676.55,6
20130901|2013-06-21 16:00,21,677.15,677.5,677.15,677.5,3
20130901|2013-06-23 17:00,24,675.55,677.05,673.35,676.55,21
20130901|2013-06-23 17:30,24,675.5,675.5,675.5,675.5,37
20130901|2013-06-23 18:00,24,675.5,675.5,675.5,675.5,7
20130901|2013-06-23 18:30,24,676.2,678,676.2,676.95,16
20130901|2013-06-23 19:00,24,677.55,678.15,675.35,675.35,19
20130901|2013-06-23 19:30,24,676,676,675,675,5
20130901|2013-06-23 20:00,24,674.65,674.95,673.5,673.9,23
20130901|2013-06-23 20:30,24,673.6,673.6,670.1,671.1,61
20130901|2013-06-23 21:00,24,671.1,671.9,671.1,671.1,18
20130901|2013-06-23 21:30,24,671.15,671.15,671.1,671.1,2
20130901|2013-06-23 22:00,24,671.5,671.5,671.1,671.1,6
20130901|2013-06-23 22:30,24,671.5,671.55,671.5,671.55,2
20130901|2013-06-23 23:00,24,671.1,671.55,671.1,671.55,16
20130901|2013-06-23 23:30,24,671.1,671.5,670.9,670.9,64
20130901|2013-06-24 00:00,24,669.65,670.9,669.65,669.65,12
20130901|2013-06-24 00:30,24,669.6,669.6,669.6,669.6,1
20130901|2013-06-24 01:00,24,668.9,668.95,667.3,667.3,30
20130901|2013-06-24 01:30,24,667.3,667.45,664.25,665,74
20130901|2013-06-24 02:00,24,665,670.05,664.95,669.15,75
20130901|2013-06-24 02:30,24,669.1,675.9,669.1,675.55,117
20130901|2013-06-24 03:00,24,673.65,673.65,670.6,671.2,37
20130901|2013-06-24 03:30,24,670.1,670.9,669,670.9,103
20130901|2013-06-24 04:00,24,670.45,671.6,670.45,670.85,46
20130901|2013-06-24 04:30,24,671.15,672.3,670.75,672.3,41
20130901|2013-06-24 05:00,24,672,674.8,672,674.15,136
20130901|2013-06-24 05:30,24,674.9,675.55,674.1,675.5,73
20130901|2013-06-24 06:00,24,675.5,676.85,675.5,675.5,72
20130901|2013-06-24 06:30,24,675.5,675.6,672.5,675.6,47
20130901|2013-06-24 07:00,24,675.25,675.25,672.5,673,50
20130901|2013-06-24 07:30,24,672.5,675.95,671.4,673,370
20130901|2013-06-24 08:00,24,673,673,668.25,669.9,202
20130901|2013-06-24 08:30,24,669.8,669.8,666.5,667.45,137
20130901|2013-06-24 09:00,24,667.9,667.9,664.05,664.8,198
20130901|2013-06-24 09:30,24,664.5,666.2,663,663.75,179
20130901|2013-06-24 10:00,24,663.5,663.85,656,657.75,458
20130901|2013-06-24 10:30,24,657.7,660,657.7,659.6,241
20130901|2013-06-24 11:00,24,659.8,660.9,650,652.9,545
20130901|2013-06-24 11:30,24,653.95,658.6,652.5,658.6,537
20130901|2013-06-24 12:00,24,658.6,663.2,657.8,663.1,268
20130901|2013-06-24 12:30,24,663,663.6,662.75,663.55,67
20130901|2013-06-24 13:00,24,663.7,664.25,663,663.85,49
20130901|2013-06-24 13:30,24,663.75,664.25,663.5,664.25,57
20130901|2013-06-24 14:00,24,663.75,663.8,662.3,662.5,10
20130901|2013-06-24 14:30,24,662.45,663,660.2,662.5,51
20130901|2013-06-24 15:00,24,662.5,663.55,662.5,662.5,9
20130901|2013-06-24 15:30,24,662.75,662.95,662.75,662.95,6
20130901|2013-06-24 17:00,25,662.85,662.85,661.5,661.5,6
20130901|2013-06-24 17:30,25,662.15,662.2,662.15,662.2,2
20130901|2013-06-24 18:00,25,661.8,664.4,661.3,664.15,9
20130901|2013-06-24 18:30,25,662,662,662,662,2
20130901|2013-06-24 19:00,25,662.05,664.25,661.35,661.35,16
20130901|2013-06-24 19:30,25,661.65,663,661.65,662.95,16
20130901|2013-06-24 20:00,25,663,663.5,660.5,660.55,28
20130901|2013-06-24 20:30,25,661.7,665,661.7,665,32
20130901|2013-06-24 21:00,25,664.9,665.05,664.25,665,32
20130901|2013-06-24 21:30,25,664.55,664.55,664.05,664.45,9
20130901|2013-06-24 22:00,25,664.4,665.2,663.9,663.9,11
20130901|2013-06-24 22:30,25,663.8,663.8,661.6,663.8,41
20130901|2013-06-24 23:00,25,664.35,664.75,661.55,662.2,37
20130901|2013-06-24 23:30,25,662,662,661.1,661.15,17
20130901|2013-06-25 00:00,25,661.1,661.1,659.7,660.4,21
20130901|2013-06-25 00:30,25,662.4,666.7,662.4,666.7,31
20130901|2013-06-25 01:00,25,666.8,668.4,665.25,668.4,34
20130901|2013-06-25 01:30,25,668.8,668.9,666.75,666.75,21
20130901|2013-06-25 02:00,25,666.55,668.9,666.55,668.3,83
20130901|2013-06-25 02:30,25,668,674.6,667.45,674.6,195
20130901|2013-06-25 03:00,25,673.1,675.5,673.1,674.65,116
20130901|2013-06-25 03:30,25,675,675.5,671,674.4,138
20130901|2013-06-25 04:00,25,673.4,674,672.4,672.8,42
20130901|2013-06-25 04:30,25,673.5,676.9,672.85,676.9,82
20130901|2013-06-25 05:00,25,676.75,676.9,672.85,674.45,46
20130901|2013-06-25 05:30,25,673.4,674.5,673.4,674.5,10
20130901|2013-06-25 06:00,25,674.5,675.35,674.25,675,62
20130901|2013-06-25 06:30,25,675.35,677,673.3,674.65,137
20130901|2013-06-25 07:00,25,675.1,676.4,673.35,673.55,68
20130901|2013-06-25 07:30,25,673.3,676.95,669,674.1,450
20130901|2013-06-25 08:00,25,673.55,673.55,670.25,670.5,168
20130901|2013-06-25 08:30,25,670.7,672.75,669.25,670.5,187
20130901|2013-06-25 09:00,25,670.2,670.5,665.6,666.45,237
20130901|2013-06-25 09:30,25,666.25,668.45,666,668.45,102
20130901|2013-06-25 10:00,25,667.45,667.45,663.65,665,128
20130901|2013-06-25 10:30,25,665.05,668.1,665,668.1,89
20130901|2013-06-25 11:00,25,668.35,669.75,666.65,667.05,60
20130901|2013-06-25 11:30,25,667.75,669.8,665.55,669.5,116
20130901|2013-06-25 12:00,25,669.1,669.1,666,667.05,21
20130901|2013-06-25 12:30,25,667.6,668,665.4,667.9,17
20130901|2013-06-25 13:00,25,667.95,667.95,666,666.05,7
20130901|2013-06-25 13:30,25,667,667,667,667,10
20130901|2013-06-25 14:00,25,665.65,665.65,665.65,665.65,1
20130901|2013-06-25 14:30,25,667.05,667.35,665.5,667.25,10
20130901|2013-06-25 15:00,25,667.75,667.75,666.75,666.75,3
20130901|2013-06-25 15:30,25,666.4,666.75,666.05,666.05,11
20130901|2013-06-25 16:00,25,666.05,666.05,666.05,666.05,1
20130901|2013-06-25 17:00,26,665.15,665.45,664.55,664.55,12
20130901|2013-06-25 17:30,26,663.95,663.95,663.95,663.95,4
20130901|2013-06-25 18:00,26,664,664,664,664,1
20130901|2013-06-25 19:00,26,665,665.05,663.55,665,12
20130901|2013-06-25 19:30,26,664.95,667.5,664.95,665.85,21
20130901|2013-06-25 20:00,26,665.35,666,659.5,660.25,123
20130901|2013-06-25 20:30,26,660.6,661.3,660.1,661.3,23
20130901|2013-06-25 21:00,26,661.15,661.2,657.65,657.65,55
20130901|2013-06-25 21:30,26,659.1,659.3,654.7,655.2,139
20130901|2013-06-25 22:00,26,655.2,658.45,655.2,657.5,30
20130901|2013-06-25 22:30,26,657.65,659.45,657.6,659.45,14
20130901|2013-06-25 23:00,26,660,662.55,658.5,660.1,45
20130901|2013-06-25 23:30,26,660,661.3,659.75,659.75,10
20130901|2013-06-26 00:00,26,660.25,660.25,660.25,660.25,3
20130901|2013-06-26 00:30,26,658,658,657,658,9
20130901|2013-06-26 01:00,26,659,659.15,656.95,659.15,14
20130901|2013-06-26 01:30,26,657.45,657.45,654.75,657.3,35
20130901|2013-06-26 02:00,26,658,658.5,656.65,658.15,44
20130901|2013-06-26 02:30,26,658.9,658.9,654.6,654.6,63
20130901|2013-06-26 03:00,26,654.45,657.6,649.6,649.8,366
20130901|2013-06-26 03:30,26,650,652.4,646.85,648.5,351
20130901|2013-06-26 04:00,26,649,649.2,641.6,645.5,376
20130901|2013-06-26 04:30,26,644.15,645.85,638.6,642.75,265
20130901|2013-06-26 05:00,26,643.05,643.75,640.1,640.5,138
20130901|2013-06-26 05:30,26,640.25,649,640,649,195
20130901|2013-06-26 06:00,26,649.35,649.5,647,647,43
20130901|2013-06-26 06:30,26,647.95,650.1,646.65,650.1,80
20130901|2013-06-26 07:00,26,650.05,650.1,646.65,648,146
20130901|2013-06-26 07:30,26,647.05,652.4,646.65,651.95,396
20130901|2013-06-26 08:00,26,651.25,653.2,650,652.2,277
20130901|2013-06-26 08:30,26,652,652.3,646.7,646.7,166
20130901|2013-06-26 09:00,26,647,650,645.4,646,219
20130901|2013-06-26 09:30,26,645.95,645.95,637.5,639.4,615
20130901|2013-06-26 10:00,26,638.55,640.55,635.45,637.7,274
20130901|2013-06-26 10:30,26,637.15,641,636.7,640.35,355
20130901|2013-06-26 11:00,26,640.65,640.85,631.5,635.05,361
20130901|2013-06-26 11:30,26,635.05,636.4,633,633.1,272
20130901|2013-06-26 12:00,26,633.1,635.2,633.1,635.1,109
20130901|2013-06-26 12:30,26,634.3,636.3,633.35,636.3,81
20130901|2013-06-26 13:00,26,636.15,636.2,634,634,60
20130901|2013-06-26 13:30,26,633.35,633.35,630.8,632.45,144
20130901|2013-06-26 14:00,26,633.35,635.75,632.95,634.45,63
20130901|2013-06-26 14:30,26,634.4,635.7,633,633,54
20130901|2013-06-26 15:00,26,633.65,633.65,631.75,632,25
20130901|2013-06-26 15:30,26,632,632,631.75,631.75,24
20130901|2013-06-26 16:00,26,632.15,632.15,631.2,631.2,6
20130901|2013-06-26 17:00,27,633.3,633.3,629.4,629.4,41
20130901|2013-06-26 17:30,27,631,631.3,630.95,631.3,3
20130901|2013-06-26 18:00,27,632.5,633.1,631.4,631.4,4
20130901|2013-06-26 18:30,27,630.85,630.85,630.85,630.85,1
20130901|2013-06-26 19:00,27,633.25,635.15,633.15,634.95,54
20130901|2013-06-26 19:30,27,634.75,635.5,634.4,635.5,25
20130901|2013-06-26 20:00,27,636.4,639.25,635.8,637.2,55
20130901|2013-06-26 20:30,27,637.55,640.6,637.55,640.55,70
20130901|2013-06-26 21:00,27,640.8,645,640.8,643.65,58
20130901|2013-06-26 21:30,27,643.5,644.6,642.1,642.1,20
20130901|2013-06-26 22:00,27,643.6,643.6,640.55,640.55,28
20130901|2013-06-26 22:30,27,640.45,641.7,640.45,641.6,12
20130901|2013-06-26 23:00,27,641.9,641.9,639,641.6,19
20130901|2013-06-26 23:30,27,641.5,643.35,640.7,643.35,22
20130901|2013-06-27 00:00,27,643.65,644,642.3,643.7,29
20130901|2013-06-27 00:30,27,641.8,644,640.3,644,38
20130901|2013-06-27 01:00,27,642.25,642.25,640,640,45
20130901|2013-06-27 01:30,27,641.7,643.05,641,641,102
20130901|2013-06-27 02:00,27,640.8,640.8,636.55,636.6,124
20130901|2013-06-27 02:30,27,637.7,644.7,636.7,642.85,303
20130901|2013-06-27 03:00,27,643.5,645.8,643,643.7,138
20130901|2013-06-27 03:30,27,644,645,642.3,644,168
20130901|2013-06-27 04:00,27,645.2,645.2,644,644,41
20130901|2013-06-27 04:30,27,644.45,645.05,641.3,641.5,112
20130901|2013-06-27 05:00,27,640.3,640.9,638.7,639.5,62
20130901|2013-06-27 05:30,27,640.15,641,639.5,640.1,55
20130901|2013-06-27 06:00,27,641.8,642.5,641.55,641.55,20
20130901|2013-06-27 06:30,27,642.5,643.75,642.5,642.8,77
20130901|2013-06-27 07:00,27,642.15,644.4,641.55,643,310
20130901|2013-06-27 07:30,27,643.95,645.4,641.25,645.2,411
20130901|2013-06-27 08:00,27,645.05,645.4,643,643.5,195
20130901|2013-06-27 08:30,27,643.2,644,642.5,643.25,297
20130901|2013-06-27 09:00,27,643.25,645.6,642.45,645.55,175
20130901|2013-06-27 09:30,27,645.5,646.25,644.1,644.55,126
20130901|2013-06-27 10:00,27,644.6,646.5,642.95,646.1,185
20130901|2013-06-27 10:30,27,646.1,654.5,646.1,652.5,308
20130901|2013-06-27 11:00,27,652.45,653.8,651.5,653.15,184
20130901|2013-06-27 11:30,27,654.3,657.7,650,650.6,389
20130901|2013-06-27 12:00,27,651.7,653.25,649.1,650,161
20130901|2013-06-27 12:30,27,651.2,651.5,645.4,646.1,125
20130901|2013-06-27 13:00,27,645.5,648.35,644.7,648,131
20130901|2013-06-27 13:30,27,648,648.35,648,648.35,45
20130901|2013-06-27 14:00,27,647.45,648.6,647,647.7,42
20130901|2013-06-27 14:30,27,648.25,648.7,646.45,646.5,56
20130901|2013-06-27 15:00,27,646.85,647.8,646.15,647.75,13
20130901|2013-06-27 15:30,27,645.4,645.4,645.1,645.15,10
20130901|2013-06-27 16:00,27,645.15,645.15,645.15,645.15,1
20130901|2013-06-27 17:00,28,645.6,646.1,645.2,645.2,19
20130901|2013-06-27 17:30,28,645.15,645.15,644.85,644.85,7
20130901|2013-06-27 18:00,28,644.7,644.7,644.7,644.7,1
20130901|2013-06-27 18:30,28,645.2,645.2,644.7,645.2,8
20130901|2013-06-27 19:00,28,645.2,646.65,643.05,643.05,45
20130901|2013-06-27 19:30,28,641.25,641.25,635.1,636.4,191
20130901|2013-06-27 20:00,28,635,638.15,633.3,637.7,88
20130901|2013-06-27 20:30,28,637.6,639,636.7,638.4,47
20130901|2013-06-27 21:00,28,637.05,641.8,637,641.75,57
20130901|2013-06-27 21:30,28,642.55,648.6,642.55,648,48
20130901|2013-06-27 22:00,28,647.3,647.3,645.4,646.8,24
20130901|2013-06-27 22:30,28,647.55,647.55,645.9,645.9,5
20130901|2013-06-27 23:00,28,647.35,647.35,643.35,643.35,16
20130901|2013-06-27 23:30,28,643.45,644.65,643.3,643.3,9
20130901|2013-06-28 00:00,28,644.65,646.05,642.7,642.7,18
20130901|2013-06-28 00:30,28,645.75,649.4,645.75,648,45
20130901|2013-06-28 01:00,28,649.15,649.15,645.45,645.45,14
20130901|2013-06-28 01:30,28,648,648.35,646.2,646.2,40
20130901|2013-06-28 02:00,28,646.8,646.8,643.65,645.1,19
20130901|2013-06-28 02:30,28,646.45,650.4,645.75,648,83
20130901|2013-06-28 03:00,28,647.95,648,646.35,647,31
20130901|2013-06-28 03:30,28,648.65,649.3,646.55,646.65,49
20130901|2013-06-28 04:00,28,646.05,646.75,643.8,646.75,17
20130901|2013-06-28 04:30,28,646.75,647.5,646.65,647.5,15
20130901|2013-06-28 05:00,28,647.5,647.5,645.45,645.75,13
20130901|2013-06-28 05:30,28,646.55,650.5,646.55,650,57
20130901|2013-06-28 06:00,28,649.45,650.05,648.5,650.05,21
20130901|2013-06-28 06:30,28,650.15,650.7,649.1,649.5,33
20130901|2013-06-28 07:00,28,649.05,650,647.45,647.8,205
20130901|2013-06-28 07:30,28,647.4,648.9,643,644.7,390
20130901|2013-06-28 08:00,28,644.5,645,643,644.55,370
20130901|2013-06-28 08:30,28,644.5,646,644.1,644.1,247
20130901|2013-06-28 09:00,28,644.8,648,643.4,646.7,555
20130901|2013-06-28 09:30,28,647.5,650.2,645.4,647.5,288
20130901|2013-06-28 10:00,28,647.65,648.2,645,646.45,158
20130901|2013-06-28 10:30,28,646.9,654.95,646.9,653.2,397
20130901|2013-06-28 11:00,28,653.95,661.9,651.7,660.8,276
20130901|2013-06-28 11:30,28,661.4,663,659.3,661.1,950
20130901|2013-06-28 12:00,28,661.05,661.05,659,659.65,108
20130901|2013-06-28 12:30,28,660,660,659.1,659.1,45
20130901|2013-06-28 13:00,28,659.4,659.9,658.75,658.95,24
20130901|2013-06-28 13:30,28,658.65,659.7,658.65,659.4,13
20130901|2013-06-28 14:00,28,659.65,659.65,658.7,659.4,4
20130901|2013-06-28 14:30,28,658.65,659,658.65,658.95,10
20130901|2013-06-28 15:00,28,659.65,659.65,658.7,658.7,6
20130901|2013-06-28 15:30,28,659.8,660,659.8,660,2
20130901|2013-06-28 16:00,28,661,661,661,661,1
20130901|2013-06-30 17:00,1,658.25,660,658.25,658.6,72
20130901|2013-06-30 17:30,1,658.3,660.9,658.3,659,18
20130901|2013-06-30 18:00,1,660,664.25,660,664.25,16
20130901|2013-06-30 18:30,1,664.7,668.15,661.7,663.15,132
20130901|2013-06-30 19:00,1,661.5,663,661,661.3,54
20130901|2013-06-30 19:30,1,661,662,660.25,660.25,59
20130901|2013-06-30 20:00,1,660.25,662,659.8,661.9,33
20130901|2013-06-30 20:30,1,661.05,661.55,661.05,661.55,6
20130901|2013-06-30 21:30,1,662.95,665.2,662.95,665.2,8
20130901|2013-06-30 22:00,1,662.05,664.45,662,663.1,5
20130901|2013-06-30 22:30,1,663.1,665.8,663.1,665.8,13
20130901|2013-06-30 23:00,1,665.4,665.4,665.4,665.4,2
20130901|2013-06-30 23:30,1,664.85,664.85,663.6,664.15,9
20130901|2013-07-01 00:00,1,663.85,663.85,663.05,663.3,9
20130901|2013-07-01 00:30,1,664.5,677.35,664.1,674.6,255
20130901|2013-07-01 01:00,1,673.8,674,672,672.7,70
20130901|2013-07-01 01:30,1,672.9,674.75,672.65,674.75,104
20130901|2013-07-01 02:00,1,674,679.9,674,676.7,63
20130901|2013-07-01 02:30,1,676.75,677.7,674,676.35,87
20130901|2013-07-01 03:00,1,675.25,676.95,674.4,674.75,26
20130901|2013-07-01 03:30,1,674.7,678.25,674.7,677.05,94
20130901|2013-07-01 04:00,1,677.05,680.5,676.5,679.5,131
20130901|2013-07-01 04:30,1,679.3,680,677.3,678.55,143
20130901|2013-07-01 05:00,1,678.95,681,678.55,680.75,90
20130901|2013-07-01 05:30,1,680.75,681,678.75,678.75,47
20130901|2013-07-01 06:00,1,678.8,678.8,675.65,677.3,130
20130901|2013-07-01 06:30,1,677.3,677.35,676.3,676.85,51
20130901|2013-07-01 07:00,1,677,681.2,676.3,678,169
20130901|2013-07-01 07:30,1,677.25,679.6,676.35,677.7,152
20130901|2013-07-01 08:00,1,678.45,681.7,676.75,680.5,330
20130901|2013-07-01 08:30,1,680.85,686.75,679.75,680.35,423
20130901|2013-07-01 09:00,1,680.25,683.85,680,682.45,183
20130901|2013-07-01 09:30,1,682.45,686.5,681.1,684.9,288
20130901|2013-07-01 10:00,1,683.35,689,683,687.25,291
20130901|2013-07-01 10:30,1,688.45,688.5,683.2,684,174
20130901|2013-07-01 11:00,1,683.7,684,682.55,682.85,120
20130901|2013-07-01 11:30,1,683.2,687,682.7,686.55,308
20130901|2013-07-01 12:00,1,686.4,687.65,685.3,685.45,77
20130901|2013-07-01 12:30,1,685.2,689.45,684.65,686.5,118
20130901|2013-07-01 13:00,1,686.65,687.15,684.35,684.35,43
20130901|2013-07-01 13:30,1,684.65,685.9,684.05,684.05,20
20130901|2013-07-01 14:00,1,684.05,685,683.55,685,34
20130901|2013-07-01 14:30,1,684.85,686.25,684.5,686.25,35
20130901|2013-07-01 15:00,1,685.35,686.35,685,686.35,12
20130901|2013-07-01 15:30,1,685.55,686.75,685.5,685.55,5
20130901|2013-07-01 17:00,2,685.55,685.55,684.2,684.2,3
20130901|2013-07-01 17:30,2,686.3,686.3,686.3,686.3,5
20130901|2013-07-01 18:30,2,684.8,684.8,684,684.7,18
20130901|2013-07-01 19:00,2,684.75,688.05,682.65,688.05,20
20130901|2013-07-01 19:30,2,687.7,688.55,686.5,687.05,25
20130901|2013-07-01 20:00,2,687.05,687.5,686,687,15
20130901|2013-07-01 20:30,2,687,687,685.2,685.2,11
20130901|2013-07-01 21:00,2,685,687.55,683.75,687,14
20130901|2013-07-01 21:30,2,686.95,686.95,684.1,685.55,25
20130901|2013-07-01 22:00,2,686,687,685.65,687,14
20130901|2013-07-01 22:30,2,686.95,686.95,685.7,685.85,3
20130901|2013-07-01 23:00,2,686.1,688.4,686.05,688.4,28
20130901|2013-07-01 23:30,2,687.55,690.85,687.55,690,45
20130901|2013-07-02 00:00,2,691,691.55,690,690.95,42
20130901|2013-07-02 00:30,2,691.45,691.5,688.8,689,68
20130901|2013-07-02 01:00,2,689,689,686.5,687.55,63
20130901|2013-07-02 01:30,2,688.55,692.9,688.45,690.3,108
20130901|2013-07-02 02:00,2,693.3,694.5,691.05,692.1,54
20130901|2013-07-02 02:30,2,692,692,687.95,687.95,79
20130901|2013-07-02 03:00,2,688,690.4,688,689.25,19
20130901|2013-07-02 03:30,2,689.5,689.5,686,686.25,25
20130901|2013-07-02 04:00,2,686.15,686.9,685.5,686.25,19
20130901|2013-07-02 04:30,2,686.25,686.3,684.35,686.1,42
20130901|2013-07-02 05:00,2,686,686.1,686,686.1,2
20130901|2013-07-02 05:30,2,685.75,685.85,684.55,685.55,15
20130901|2013-07-02 06:00,2,686.25,691.05,686.25,689.9,50
20130901|2013-07-02 06:30,2,689.85,689.85,687.1,687.5,63
20130901|2013-07-02 07:00,2,687.9,687.9,686,686.55,104
20130901|2013-07-02 07:30,2,686.55,688.9,686.55,687.75,66
20130901|2013-07-02 08:00,2,687.85,695.95,687,694.55,481
20130901|2013-07-02 08:30,2,694.3,694.3,691.15,691.65,96
20130901|2013-07-02 09:00,2,691.95,694.45,686.7,690.85,333
20130901|2013-07-02 09:30,2,690.55,692.7,690.05,691.8,130
20130901|2013-07-02 10:00,2,692.05,692.35,691.6,691.7,145
20130901|2013-07-02 10:30,2,692.2,692.2,691.1,691.1,64
20130901|2013-07-02 11:00,2,690.6,690.6,688.05,688.15,33
20130901|2013-07-02 11:30,2,689.1,690.55,687.95,688.6,65
20130901|2013-07-02 12:00,2,689.3,689.9,686.1,686.7,255
20130901|2013-07-02 12:30,2,686.1,686.7,683.55,683.7,131
20130901|2013-07-02 13:00,2,684.1,685.05,683.7,685.05,18
20130901|2013-07-02 13:30,2,684.25,684.9,683.75,684.9,19
20130901|2013-07-02 14:00,2,684.1,684.65,683.85,683.85,7
20130901|2013-07-02 14:30,2,683.8,686,683.75,684.95,37
20130901|2013-07-02 15:00,2,684.4,685.9,684.4,685.9,8
20130901|2013-07-02 15:30,2,685.95,685.95,685.95,685.95,1
20130901|2013-07-02 16:00,2,686,686,686,686,1
20130901|2013-07-02 17:00,3,686.5,687.25,686.5,687.25,3
20130901|2013-07-02 18:00,3,685.4,685.4,684.65,684.65,12
20130901|2013-07-02 18:30,3,684.75,685.8,684.7,685,11
20130901|2013-07-02 19:00,3,684.1,685.5,684.1,685.4,6
20130901|2013-07-02 19:30,3,683.55,686.05,683.5,686.05,11
20130901|2013-07-02 20:00,3,686.05,687.75,686.05,687.75,15
20130901|2013-07-02 20:30,3,687.45,687.9,687,687.9,28
20130901|2013-07-02 21:00,3,687.05,687.05,687.05,687.05,2
20130901|2013-07-02 21:30,3,686.35,686.95,686,686,16
20130901|2013-07-02 22:00,3,686.3,686.3,686.3,686.3,1
20130901|2013-07-02 22:30,3,685.55,685.55,685.55,685.55,1
20130901|2013-07-02 23:00,3,685.95,685.95,685.95,685.95,1
20130901|2013-07-02 23:30,3,686.2,686.2,685.5,685.5,2
20130901|2013-07-03 00:00,3,685.55,685.55,685.55,685.55,1
20130901|2013-07-03 00:30,3,685.55,685.8,685.4,685.8,7
20130901|2013-07-03 01:00,3,686.6,687.5,686.3,686.3,30
20130901|2013-07-03 02:00,3,687.65,687.65,683.1,683.5,69
20130901|2013-07-03 02:30,3,683.1,683.5,681.1,681.6,74
20130901|2013-07-03 03:00,3,685,685.1,682.65,682.85,32
20130901|2013-07-03 03:30,3,683.2,683.55,681.8,681.95,32
20130901|2013-07-03 04:00,3,682,683,681.55,681.55,28
20130901|2013-07-03 04:30,3,681.7,682.25,681.25,681.25,11
20130901|2013-07-03 05:00,3,681.95,682,681,681,5
20130901|2013-07-03 05:30,3,681.4,681.5,681,681,8
20130901|2013-07-03 06:00,3,681.55,684.45,680.55,684.45,49
20130901|2013-07-03 06:30,3,684.45,685.7,683.5,685.7,82
20130901|2013-07-03 07:00,3,684.15,686.25,683.05,686.05,47
20130901|2013-07-03 07:30,3,684,687.45,683.5,684,106
20130901|2013-07-03 08:00,3,683.95,687,683.35,687,115
20130901|2013-07-03 08:30,3,687,687,684.2,684.9,28
20130901|2013-07-03 09:00,3,684.7,688.25,684.7,688,226
20130901|2013-07-03 09:30,3,687.65,688.05,685.85,687.05,53
20130901|2013-07-03 10:00,3,687.55,689.75,686.6,687.4,87
20130901|2013-07-03 10:30,3,687,687.4,681.5,685.1,127
20130901|2013-07-03 11:00,3,685.6,685.6,683.8,684.5,25
20130901|2013-07-03 11:30,3,684.5,686.6,682.3,685.95,100
20130901|2013-07-03 12:00,3,685.9,686,684.5,685.5,16
20130901|2013-07-03 12:30,3,685.25,685.8,683.2,685.8,18
20130901|2013-07-03 13:00,3,685.75,685.75,685.75,685.75,1
20130901|2013-07-03 13:30,3,685.7,685.8,685.7,685.8,2
20130901|2013-07-03 14:00,3,684.9,684.9,684.9,684.9,1
20130901|2013-07-03 14:30,3,685.9,685.9,685.9,685.9,2
20130901|2013-07-03 15:00,3,685.8,685.95,683.8,685,13
20130901|2013-07-03 15:30,3,685,685,685,685,2
20130901|2013-07-03 17:30,5,684.9,685,684.9,685,10
20130901|2013-07-03 18:30,5,685,686.5,685,686.5,9
20130901|2013-07-03 19:00,5,686.5,687.55,686.5,687.3,23
20130901|2013-07-03 19:30,5,687.95,688.45,686.9,687.1,12
20130901|2013-07-03 20:00,5,686.4,686.95,686,686,16
20130901|2013-07-03 20:30,5,687,688.5,687,687.85,15
20130901|2013-07-03 21:00,5,686.95,688.5,685,688.5,19
20130901|2013-07-03 21:30,5,688.5,688.5,688.5,688.5,2
20130901|2013-07-03 22:00,5,687,688,687,688,6
20130901|2013-07-03 22:30,5,687,687,687,687,12
20130901|2013-07-03 23:00,5,686.8,686.8,686.75,686.75,7
20130901|2013-07-03 23:30,5,687.1,688,687.1,688,3
20130901|2013-07-04 00:00,5,686.8,686.8,685.6,686.15,10
20130901|2013-07-04 00:30,5,686.65,686.65,686.2,686.2,11
20130901|2013-07-04 01:00,5,685.35,687.1,685.3,687.1,13
20130901|2013-07-04 01:30,5,685.05,685.3,684.2,684.2,26
20130901|2013-07-04 02:00,5,684.55,684.55,682.35,683,47
20130901|2013-07-04 02:30,5,684.2,685.65,683.45,683.45,14
20130901|2013-07-04 03:00,5,682.1,682.1,676.75,676.9,83
20130901|2013-07-04 03:30,5,677.9,681.25,677.85,680.15,67
20130901|2013-07-04 04:00,5,681.45,681.45,680.1,681.25,37
20130901|2013-07-04 04:30,5,681.3,681.3,681.3,681.3,3
20130901|2013-07-04 05:00,5,680.2,680.95,680.2,680.3,6
20130901|2013-07-04 05:30,5,680.65,680.65,680.65,680.65,1
20130901|2013-07-04 06:00,5,681.05,681.05,679.65,680.2,9
20130901|2013-07-04 06:30,5,679.7,680.5,678.35,680.5,30
20130901|2013-07-04 07:00,5,678.75,678.8,677.5,678.8,10
20130901|2013-07-04 07:30,5,679.35,681.1,675.1,677.7,179
20130901|2013-07-04 08:00,5,678.9,680.7,677.25,680.45,70
20130901|2013-07-04 08:30,5,680.25,680.8,679.55,680,23
20130901|2013-07-04 09:00,5,678.05,680.7,677.8,679.9,16
20130901|2013-07-04 09:30,5,679.9,680.75,676.65,677.6,36
20130901|2013-07-04 10:00,5,677.55,679,676.05,678.4,24
20130901|2013-07-04 10:30,5,676.25,678.65,676.2,678.65,4
20130901|2013-07-04 11:00,5,676.35,677.5,675.6,676.5,16
20130901|2013-07-04 11:30,5,676.35,677.15,675.95,677.15,4
20130901|2013-07-04 12:00,5,676.15,676.3,676.15,676.3,3
20130901|2013-07-04 17:00,5,676.5,676.5,676.5,676.5,1
20130901|2013-07-04 17:30,5,676.75,676.75,676.75,676.75,1
20130901|2013-07-04 18:30,5,677.85,678.35,677.85,678.35,4
20130901|2013-07-04 20:00,5,678,678,677.35,677.35,7
20130901|2013-07-04 20:30,5,677,677,672,672,167
20130901|2013-07-04 21:00,5,673.25,673.25,673.25,673.25,1
20130901|2013-07-04 21:30,5,672.25,673.35,672,672.5,12
20130901|2013-07-04 22:00,5,673.4,673.8,673.4,673.8,7
20130901|2013-07-04 22:30,5,672.15,672.6,672,672.6,23
20130901|2013-07-04 23:00,5,672.3,672.3,672,672,8
20130901|2013-07-04 23:30,5,672,673.9,672,673.9,5
20130901|2013-07-05 00:30,5,672.55,672.55,672.55,672.55,2
20130901|2013-07-05 01:00,5,672.4,672.4,670.85,671.1,31
20130901|2013-07-05 01:30,5,671.9,673.05,670.8,673.05,31
20130901|2013-07-05 02:00,5,672.05,672.05,670.8,671.85,32
20130901|2013-07-05 02:30,5,672.1,672.7,671.4,672,23
20130901|2013-07-05 03:00,5,672.05,673.85,672,673.05,23
20130901|2013-07-05 03:30,5,673.05,674,670.6,673.1,43
20130901|2013-07-05 04:00,5,671.95,673.2,671.95,672.65,11
20130901|2013-07-05 04:30,5,673.1,674,672.6,672.85,15
20130901|2013-07-05 05:00,5,672.85,673.3,672.5,672.5,26
20130901|2013-07-05 05:30,5,672.5,674,672.5,674,23
20130901|2013-07-05 06:00,5,673.9,674.95,673.9,674.95,28
20130901|2013-07-05 06:30,5,675.5,677,675.5,676.25,28
20130901|2013-07-05 07:00,5,675.15,679.85,674.7,679.85,42
20130901|2013-07-05 07:30,5,679.95,680,668,671.3,378
20130901|2013-07-05 08:00,5,671.25,671.25,668.2,670.75,113
20130901|2013-07-05 08:30,5,669.7,671.8,668,668,150
20130901|2013-07-05 09:00,5,668.4,675.15,668,672.5,89
20130901|2013-07-05 09:30,5,672.05,674.5,671.65,672.7,59
20130901|2013-07-05 10:00,5,673,677,673,676.25,86
20130901|2013-07-05 10:30,5,676.25,678.5,675.5,678.5,84
20130901|2013-07-05 11:00,5,679,680.8,678.2,679.25,109
20130901|2013-07-05 11:30,5,679.3,680,676.9,678.6,102
20130901|2013-07-05 12:00,5,678.35,680.5,678.35,679.9,58
20130901|2013-07-05 12:30,5,679.2,681.5,678.15,681,27
20130901|2013-07-05 13:00,5,680.45,681.5,679.6,681.5,5
20130901|2013-07-05 13:30,5,680.7,681.05,679.95,680.4,26
20130901|2013-07-05 14:00,5,681.3,682.9,681.3,682.9,15
20130901|2013-07-05 14:30,5,682.2,683.8,681.55,681.55,21
20130901|2013-07-05 15:00,5,681.6,681.6,681.1,681.1,3
20130901|2013-07-05 16:00,5,681.6,681.6,681.6,681.6,1
20130901|2013-07-07 17:00,8,674.1,684.5,674.1,684.5,21
20130901|2013-07-07 17:30,8,684.5,687.3,683.85,687.1,26
20130901|2013-07-07 18:00,8,687.05,687.05,686.5,686.5,11
20130901|2013-07-07 18:30,8,685.4,686.6,684.8,686.45,21
20130901|2013-07-07 19:00,8,686.45,687.4,685.7,686,4
20130901|2013-07-07 19:30,8,686.25,688,686.25,688,39
20130901|2013-07-07 20:00,8,688,689,685.8,685.8,62
20130901|2013-07-07 20:30,8,685.35,687.55,685.1,685.1,21
20130901|2013-07-07 21:00,8,684.95,687.45,684.6,684.8,14
20130901|2013-07-07 21:30,8,685.45,686.5,684.8,686,20
20130901|2013-07-07 22:00,8,685.5,685.5,685.3,685.3,7
20130901|2013-07-07 22:30,8,686.5,686.5,685.55,685.55,2
20130901|2013-07-07 23:00,8,685.3,685.3,684.5,684.85,19
20130901|2013-07-07 23:30,8,684.4,684.5,684.4,684.5,2
20130901|2013-07-08 00:00,8,684.3,684.3,681.95,681.95,22
20130901|2013-07-08 00:30,8,681.8,682.3,679.05,680,46
20130901|2013-07-08 01:00,8,680.25,680.25,678.25,679.95,12
20130901|2013-07-08 01:30,8,679.3,680.1,674.05,674.05,48
20130901|2013-07-08 02:00,8,674.05,679.95,673.3,679.95,29
20130901|2013-07-08 02:30,8,679,684.05,679,683.25,50
20130901|2013-07-08 03:00,8,682.55,682.55,680.05,681.15,29
20130901|2013-07-08 03:30,8,681.15,682.3,680.3,680.3,45
20130901|2013-07-08 04:00,8,680.35,680.35,675,676,38
20130901|2013-07-08 04:30,8,677.65,683.9,677.65,683.9,62
20130901|2013-07-08 05:00,8,683.2,686.7,683.2,684.7,32
20130901|2013-07-08 05:30,8,685.8,688,685.8,686.7,45
20130901|2013-07-08 06:00,8,687.1,687.75,686.75,686.75,29
20130901|2013-07-08 06:30,8,687.75,688,687.05,688,19
20130901|2013-07-08 07:00,8,688,702.25,688,698.6,465
20130901|2013-07-08 07:30,8,699.7,703.1,695.75,695.8,270
20130901|2013-07-08 08:00,8,695.3,699.5,695,698.55,213
20130901|2013-07-08 08:30,8,698.55,700,695.15,697.15,102
20130901|2013-07-08 09:00,8,697.25,698.75,695.85,698,86
20130901|2013-07-08 09:30,8,698.3,698.3,693.55,695.05,149
20130901|2013-07-08 10:00,8,696.15,696.9,694.3,695.45,80
20130901|2013-07-08 10:30,8,695.45,695.45,693,694.5,88
20130901|2013-07-08 11:00,8,693.95,695.9,693.1,694.3,40
20130901|2013-07-08 11:30,8,693.3,696.65,692.8,695.75,74
20130901|2013-07-08 12:00,8,695.1,698.25,695.1,696.35,118
20130901|2013-07-08 12:30,8,696.6,697.6,695.65,697.6,51
20130901|2013-07-08 13:00,8,697.7,697.7,696.45,696.65,12
20130901|2013-07-08 13:30,8,696.5,697.45,696.5,696.9,6
20130901|2013-07-08 14:00,8,696.9,697.5,696.9,697.25,16
20130901|2013-07-08 14:30,8,697.75,697.75,696.9,696.95,19
20130901|2013-07-08 15:00,8,696.9,696.9,696.6,696.6,8
20130901|2013-07-08 15:30,8,696.6,696.6,696.6,696.6,5
20130901|2013-07-08 16:00,8,697.15,697.15,697.15,697.15,1
20130901|2013-07-08 17:00,9,696.25,696.25,694,694,20
20130901|2013-07-08 18:30,9,693.25,693.25,693,693,4
20130901|2013-07-08 19:00,9,692,694.9,692,694.9,10
20130901|2013-07-08 19:30,9,692.6,695.8,692.6,695.65,15
20130901|2013-07-08 20:00,9,693.3,697.9,693.3,697.65,11
20130901|2013-07-08 20:30,9,697.9,698.5,696.9,698,42
20130901|2013-07-08 21:00,9,698.2,698.85,697.25,698.55,33
20130901|2013-07-08 21:30,9,698.5,702,698.5,701.95,36
20130901|2013-07-08 22:00,9,701.85,702,701.85,702,4
20130901|2013-07-08 22:30,9,701.95,701.95,701.75,701.75,3
20130901|2013-07-08 23:00,9,700.6,701.45,700.5,701,11
20130901|2013-07-09 00:00,9,702,703.4,702,703.15,28
20130901|2013-07-09 00:30,9,703.65,704.95,702.7,704.25,134
20130901|2013-07-09 01:00,9,704.75,705,703.6,704.4,68
20130901|2013-07-09 01:30,9,704.5,705,703.1,704.4,30
20130901|2013-07-09 02:00,9,704.6,705,704,704.9,91
20130901|2013-07-09 02:30,9,704.55,705,704,704.85,104
20130901|2013-07-09 03:00,9,704.25,704.7,702.2,702.75,81
20130901|2013-07-09 03:30,9,702.3,702.3,699.5,699.5,48
20130901|2013-07-09 04:00,9,699.35,700.2,697.75,697.75,37
20130901|2013-07-09 04:30,9,697.75,699.1,694.65,694.65,97
20130901|2013-07-09 05:00,9,695.25,695.25,693.75,694.95,39
20130901|2013-07-09 05:30,9,694.6,694.6,693.7,694,19
20130901|2013-07-09 06:00,9,693.8,695.6,693.25,694.25,32
20130901|2013-07-09 06:30,9,695.25,697.2,695.25,696.5,33
20130901|2013-07-09 07:00,9,696.5,697.75,696,697.1,33
20130901|2013-07-09 07:30,9,698.7,700.55,697.5,699.2,67
20130901|2013-07-09 08:00,9,699.2,701.4,698.6,701.4,102
20130901|2013-07-09 08:30,9,701,705,700.65,704.5,204
20130901|2013-07-09 09:00,9,704.9,704.9,697.4,697.75,337
20130901|2013-07-09 09:30,9,697.4,699.95,696.65,699.95,157
20130901|2013-07-09 10:00,9,699.95,701.65,697.1,697.25,109
20130901|2013-07-09 10:30,9,698.15,699,695.9,696.7,70
20130901|2013-07-09 11:00,9,696.5,697.75,696.25,697.6,28
20130901|2013-07-09 11:30,9,697.35,701.75,696.7,696.7,182
20130901|2013-07-09 12:00,9,697.8,698.9,696.9,697.4,34
20130901|2013-07-09 12:30,9,697.45,697.65,696.5,697,35
20130901|2013-07-09 13:00,9,697.5,700.1,697,700,187
20130901|2013-07-09 13:30,9,700,700.75,698.7,698.7,166
20130901|2013-07-09 14:00,9,699.1,700.2,699.1,700.2,7
20130901|2013-07-09 14:30,9,699.3,700.5,699.3,700.4,7
20130901|2013-07-09 15:00,9,698.65,700.45,698.65,700.45,3
20130901|2013-07-09 15:30,9,701.55,701.65,697.7,697.7,18
20130901|2013-07-09 17:00,10,697.85,701.6,697.85,701.6,5
20130901|2013-07-09 17:30,10,699.8,699.8,699.8,699.8,1
20130901|2013-07-09 18:00,10,698.05,698.05,698,698,2
20130901|2013-07-09 19:00,10,698.6,698.6,698.6,698.6,1
20130901|2013-07-09 19:30,10,698.55,698.55,698.5,698.5,2
20130901|2013-07-09 20:30,10,699.9,700.8,699.9,700,32
20130901|2013-07-09 21:00,10,698.35,698.35,698,698,12
20130901|2013-07-09 21:30,10,698.05,698.4,698,698.4,3
20130901|2013-07-09 22:00,10,698.25,698.25,698.25,698.25,2
20130901|2013-07-09 22:30,10,698.35,698.35,698.35,698.35,1
20130901|2013-07-09 23:00,10,699.05,699.05,699,699,2
20130901|2013-07-09 23:30,10,698.2,699.2,698,699.2,32
20130901|2013-07-10 00:00,10,698.6,699,698,698,25
20130901|2013-07-10 00:30,10,698.25,700.55,698.25,699.45,26
20130901|2013-07-10 01:00,10,700.55,701.55,700.2,701.4,27
20130901|2013-07-10 01:30,10,701.45,701.55,701.45,701.55,2
20130901|2013-07-10 02:00,10,701.4,702,701,701.65,50
20130901|2013-07-10 02:30,10,701.5,701.5,700.8,701.5,4
20130901|2013-07-10 03:00,10,701.65,703.45,700.75,700.75,48
20130901|2013-07-10 03:30,10,700.8,701,698,700.7,112
20130901|2013-07-10 04:00,10,700,701.25,700,701,26
20130901|2013-07-10 04:30,10,700.7,702,700.5,700.55,8
20130901|2013-07-10 05:00,10,700.45,706.9,700.45,706.45,122
20130901|2013-07-10 05:30,10,706.3,711.25,706.3,708.4,333
20130901|2013-07-10 06:00,10,708.85,711.6,708.85,710.05,220
20130901|2013-07-10 06:30,10,709.1,710.75,708.5,710.65,65
20130901|2013-07-10 07:00,10,710.6,710.65,710,710,64
20130901|2013-07-10 07:30,10,709.05,711.95,709,710,178
20130901|2013-07-10 08:00,10,710,715,710,713.9,378
20130901|2013-07-10 08:30,10,713.2,714.8,711.55,712.2,125
20130901|2013-07-10 09:00,10,711.75,712.95,710.35,710.5,113
20130901|2013-07-10 09:30,10,710.4,714.8,710.05,714.4,142
20130901|2013-07-10 10:00,10,714.5,714.5,711.75,713.05,175
20130901|2013-07-10 10:30,10,713.2,715,712.65,713,144
20130901|2013-07-10 11:00,10,713.3,714.5,712.8,714.05,93
20130901|2013-07-10 11:30,10,714.1,715,713.1,713.1,121
20130901|2013-07-10 12:00,10,713.5,714,711.35,711.9,78
20130901|2013-07-10 12:30,10,711.6,712.3,711,711.9,61
20130901|2013-07-10 13:00,10,712.45,714.9,712.45,714,50
20130901|2013-07-10 13:30,10,713.1,713.15,710,710,189
20130901|2013-07-10 14:00,10,710.1,712,708.8,712,65
20130901|2013-07-10 14:30,10,712,712.4,711.4,711.4,11
20130901|2013-07-10 15:00,10,712.3,713,712.3,713,41
20130901|2013-07-10 15:30,10,713.1,714.8,712.4,714.6,18
20130901|2013-07-10 16:00,10,714.6,717.9,714.6,715.55,83
20130901|2013-07-10 17:00,11,717.85,722.75,716.15,722.15,130
20130901|2013-07-10 17:30,11,722.5,725.4,722.5,725.4,91
20130901|2013-07-10 18:00,11,725.4,725.9,724.9,725.25,117
20130901|2013-07-10 18:30,11,724.9,725.5,724.4,725.5,48
20130901|2013-07-10 19:00,11,725.15,729.1,724.15,726,124
20130901|2013-07-10 19:30,11,726.45,726.5,723.25,723.25,21
20130901|2013-07-10 20:00,11,726,727.9,725,726,36
20130901|2013-07-10 20:30,11,726.8,727.55,722.45,722.6,18
20130901|2013-07-10 21:00,11,722.75,726.15,720.25,726.15,38
20130901|2013-07-10 21:30,11,724.95,725,722.25,723.85,35
20130901|2013-07-10 22:00,11,724.05,724.05,723,724,32
20130901|2013-07-10 22:30,11,723.95,724,722,724,35
20130901|2013-07-10 23:00,11,723.8,725.85,723.75,723.75,32
20130901|2013-07-10 23:30,11,724.7,725.8,723.25,725,10
20130901|2013-07-11 00:00,11,725,726,724.4,726,22
20130901|2013-07-11 00:30,11,726,731.45,725.55,729.6,58
20130901|2013-07-11 01:00,11,731.85,731.85,728.6,729.5,16
20130901|2013-07-11 01:30,11,728.5,729.05,723,725,42
20130901|2013-07-11 02:00,11,723.15,724.7,721.5,721.55,46
20130901|2013-07-11 02:30,11,722,725,722,724.5,73
20130901|2013-07-11 03:00,11,725,725.2,723.05,723.95,61
20130901|2013-07-11 03:30,11,723.6,724.55,723.25,724.5,28
20130901|2013-07-11 04:00,11,724.5,725,723.1,723.75,87
20130901|2013-07-11 04:30,11,723.05,725.1,723,725,77
20130901|2013-07-11 05:00,11,723.25,725.15,721,724.25,163
20130901|2013-07-11 05:30,11,724.05,724.5,723.25,723.25,17
20130901|2013-07-11 06:00,11,723.6,723.6,722.6,723.5,20
20130901|2013-07-11 06:30,11,724,724,721.55,721.55,24
20130901|2013-07-11 07:00,11,722.2,723.1,722,722.3,44
20130901|2013-07-11 07:30,11,723.05,725.15,723.05,724,98
20130901|2013-07-11 08:00,11,723.45,725,723.25,723.75,258
20130901|2013-07-11 08:30,11,724,725.35,723.95,725.35,53
20130901|2013-07-11 09:00,11,725.15,725.6,723.8,724.4,194
20130901|2013-07-11 09:30,11,724.25,724.55,720.35,720.45,307
20130901|2013-07-11 10:00,11,720.35,720.35,715.2,716.2,478
20130901|2013-07-11 10:30,11,716.2,717.2,715.6,715.9,120
20130901|2013-07-11 11:00,11,716.7,717,716.2,717,127
20130901|2013-07-11 11:30,11,716.4,719.05,716,718.9,204
20130901|2013-07-11 12:00,11,718.9,719.05,717.95,718,60
20130901|2013-07-11 12:30,11,719,719,716.8,718.55,23
20130901|2013-07-11 13:00,11,717.85,720.15,717.85,719.25,34
20130901|2013-07-11 13:30,11,719.6,719.6,717.8,719.3,8
20130901|2013-07-11 14:00,11,718.95,720.05,718.25,719.4,8
20130901|2013-07-11 14:30,11,719,719.9,718.6,719.7,8
20130901|2013-07-11 15:00,11,718.75,718.75,718.75,718.75,2
20130901|2013-07-11 15:30,11,719.85,720.15,719.85,720.15,16
20130901|2013-07-11 16:00,11,720.55,720.55,720.55,720.55,5
20130901|2013-07-11 17:00,12,720.75,721.55,720.75,721.55,4
20130901|2013-07-11 17:30,12,722.5,723.25,722.5,723.25,19
20130901|2013-07-11 18:00,12,723.45,724,722.95,723.7,20
20130901|2013-07-11 18:30,12,723.6,723.95,721.3,723.95,11
20130901|2013-07-11 19:00,12,723.25,723.9,722,723.7,33
20130901|2013-07-11 19:30,12,723.45,723.95,723.45,723.95,7
20130901|2013-07-11 20:00,12,722.05,722.05,720.05,720.05,19
20130901|2013-07-11 20:30,12,720,720.9,719.35,720.9,8
20130901|2013-07-11 21:00,12,720.95,722.8,720.05,720.05,6
20130901|2013-07-11 21:30,12,721.5,722.75,721.3,721.3,5
20130901|2013-07-11 22:00,12,721,721.5,721,721.5,2
20130901|2013-07-11 22:30,12,721.2,721.2,721.2,721.2,1
20130901|2013-07-11 23:00,12,721.5,723.1,721.25,723.1,15
20130901|2013-07-11 23:30,12,721,721.8,720,721.8,8
20130901|2013-07-12 00:00,12,720.35,721.25,720.1,720.1,21
20130901|2013-07-12 00:30,12,720.05,721.1,720.05,721.1,5
20130901|2013-07-12 01:00,12,720.3,721.15,719.85,719.85,8
20130901|2013-07-12 01:30,12,718.95,719.75,717.05,717.45,65
20130901|2013-07-12 02:00,12,717.1,717.65,717,717.65,46
20130901|2013-07-12 02:30,12,718.5,719.3,716.7,717,38
20130901|2013-07-12 03:00,12,717,717.35,716,716.15,36
20130901|2013-07-12 03:30,12,717.05,717.65,716.95,717.6,27
20130901|2013-07-12 04:00,12,716.95,717.35,716.95,717,4
20130901|2013-07-12 04:30,12,716.7,720.25,716.5,720.25,23
20130901|2013-07-12 05:00,12,721.2,722.9,719,720.95,58
20130901|2013-07-12 05:30,12,719.65,720.35,718.85,719.25,25
20130901|2013-07-12 06:00,12,719.45,719.6,716.9,719.6,36
20130901|2013-07-12 06:30,12,720,721.15,718.25,718.25,89
20130901|2013-07-12 07:00,12,720.9,721,719.35,720,38
20130901|2013-07-12 07:30,12,720,722.75,715.25,715.6,183
20130901|2013-07-12 08:00,12,715,719.35,710.3,716.7,425
20130901|2013-07-12 08:30,12,716.7,721,715.6,720.7,184
20130901|2013-07-12 09:00,12,720.05,720.05,717,720,45
20130901|2013-07-12 09:30,12,719.35,721.45,719,720.7,126
20130901|2013-07-12 10:00,12,720.9,722.65,717.5,722,120
20130901|2013-07-12 10:30,12,722.25,724.9,721.45,723.45,109
20130901|2013-07-12 11:00,12,722.5,724.1,721.05,721.35,42
20130901|2013-07-12 11:30,12,720.85,723,718.75,722.95,99
20130901|2013-07-12 12:00,12,722.7,722.7,720,721,8
20130901|2013-07-12 12:30,12,719.15,720.4,719,719.25,35
20130901|2013-07-12 13:00,12,719.7,719.7,719.25,719.25,4
20130901|2013-07-12 13:30,12,719.65,719.85,719.65,719.85,8
20130901|2013-07-12 14:00,12,719.85,720.5,719.85,720.4,9
20130901|2013-07-12 14:30,12,720.3,720.3,720,720,4
20130901|2013-07-12 15:00,12,720.05,721.5,720.05,721.3,9
20130901|2013-07-12 15:30,12,722.4,722.75,722.4,722.75,2
20130901|2013-07-12 16:00,12,721.4,721.4,721.4,721.4,1
20130901|2013-07-14 17:00,15,721.45,725.95,721.45,725.95,26
20130901|2013-07-14 17:30,15,725.9,725.95,725.85,725.9,11
20130901|2013-07-14 18:00,15,725.9,725.95,725.35,725.8,13
20130901|2013-07-14 18:30,15,725.35,725.8,725.35,725.75,11
20130901|2013-07-14 19:00,15,725.95,726.6,725.55,725.85,24
20130901|2013-07-14 19:30,15,726.6,726.6,726.05,726.05,3
20130901|2013-07-14 20:00,15,726.05,727.15,724.2,724.25,32
20130901|2013-07-14 20:30,15,726,726,726,726,1
20130901|2013-07-14 21:00,15,727.15,729.15,727.15,729.15,26
20130901|2013-07-14 21:30,15,729.15,729.15,729.15,729.15,2
20130901|2013-07-14 22:00,15,729.35,730.95,729.35,730.8,27
20130901|2013-07-14 22:30,15,729.8,729.8,729.75,729.75,5
20130901|2013-07-14 23:00,15,729.65,730,729.65,730,8
20130901|2013-07-14 23:30,15,729.85,729.85,729.85,729.85,1
20130901|2013-07-15 00:30,15,729.7,729.7,726.5,726.55,11
20130901|2013-07-15 01:00,15,726.8,727,726,727,8
20130901|2013-07-15 01:30,15,727,727,725.5,725.5,22
20130901|2013-07-15 02:00,15,725.5,734.55,725.5,732.2,273
20130901|2013-07-15 02:30,15,731.55,732,725.3,730.25,119
20130901|2013-07-15 03:00,15,728.8,728.8,728,728.45,41
20130901|2013-07-15 03:30,15,726.75,727,723.6,724.05,39
20130901|2013-07-15 04:00,15,725,725,723.4,723.6,12
20130901|2013-07-15 04:30,15,724.35,726.15,723.7,725.65,33
20130901|2013-07-15 05:00,15,724,724.8,723.95,724.8,32
20130901|2013-07-15 05:30,15,724.85,725,724.1,724.7,11
20130901|2013-07-15 06:00,15,724.7,725.5,723.8,725,21
20130901|2013-07-15 06:30,15,725,725.65,723.1,723.6,50
20130901|2013-07-15 07:00,15,723.7,726.05,722.8,726,22
20130901|2013-07-15 07:30,15,726.45,727,724.25,725.15,158
20130901|2013-07-15 08:00,15,724.4,726.2,722.75,725.95,117
20130901|2013-07-15 08:30,15,726.15,727,725.45,727,81
20130901|2013-07-15 09:00,15,725.95,727,725.35,726.25,78
20130901|2013-07-15 09:30,15,726.4,727.9,725.5,727.15,101
20130901|2013-07-15 10:00,15,727.95,729.5,727.85,728.6,151
20130901|2013-07-15 10:30,15,729,732.6,729,730,230
20130901|2013-07-15 11:00,15,730.05,732.75,730.05,732.55,90
20130901|2013-07-15 11:30,15,732.55,732.7,731,732.3,111
20130901|2013-07-15 12:00,15,732.4,732.4,730.05,732.25,41
20130901|2013-07-15 12:30,15,732.25,732.3,730.75,732.25,19
20130901|2013-07-15 13:00,15,731.3,732.4,731.2,731.3,16
20130901|2013-07-15 13:30,15,731.4,731.4,730.7,731,23
20130901|2013-07-15 14:00,15,731.05,731.95,730.7,731.95,20
20130901|2013-07-15 14:30,15,732,732.25,731.1,732.1,20
20130901|2013-07-15 15:00,15,731.1,732.1,731.1,732.1,21
20130901|2013-07-15 15:30,15,732,732.3,731.7,732.15,24
20130901|2013-07-15 16:00,15,732.15,732.25,731.7,731.7,9
20130901|2013-07-15 17:00,16,732.45,732.5,732.45,732.5,2
20130901|2013-07-15 18:00,16,732.4,732.4,732.4,732.4,2
20130901|2013-07-15 18:30,16,732.45,732.7,731.7,732,13
20130901|2013-07-15 19:00,16,731.7,731.7,730.95,730.95,15
20130901|2013-07-15 19:30,16,730.8,731.8,730.5,731.8,15
20130901|2013-07-15 20:00,16,730.7,733.25,729.3,733.25,15
20130901|2013-07-15 20:30,16,731.15,731.15,728.25,728.85,21
20130901|2013-07-15 21:00,16,728.85,730.55,728.45,730.1,46
20130901|2013-07-15 21:30,16,729.25,731.8,729.25,729.85,27
20130901|2013-07-15 22:00,16,731,731,730,730,4
20130901|2013-07-15 22:30,16,729.6,729.6,729.5,729.5,3
20130901|2013-07-15 23:00,16,730.45,730.5,729.35,729.35,14
20130901|2013-07-15 23:30,16,729.3,730.45,729.25,730.45,7
20130901|2013-07-16 00:00,16,729.05,729.95,729.05,729.95,11
20130901|2013-07-16 00:30,16,729.95,733,729.95,732.25,15
20130901|2013-07-16 01:00,16,731.75,731.75,729.75,729.75,9
20130901|2013-07-16 01:30,16,729.5,731.85,729.45,731.85,9
20130901|2013-07-16 02:00,16,731.9,731.9,729.7,731.35,21
20130901|2013-07-16 02:30,16,731.15,732.45,730.5,731.25,38
20130901|2013-07-16 03:00,16,731.25,731.25,727,727.1,103
20130901|2013-07-16 03:30,16,727.75,727.75,727,727,18
20130901|2013-07-16 04:00,16,727,729.05,727,729.05,40
20130901|2013-07-16 04:30,16,729.15,729.2,728.4,729.2,21
20130901|2013-07-16 05:00,16,729.6,730.5,729.25,730.5,34
20130901|2013-07-16 05:30,16,730.95,733.5,730.9,733,60
20130901|2013-07-16 06:00,16,733,734,733,733.6,58
20130901|2013-07-16 06:30,16,734.15,734.55,733,733.75,49
20130901|2013-07-16 07:00,16,734.25,735,733.05,733.05,144
20130901|2013-07-16 07:30,16,733.85,736.6,731.25,735.25,279
20130901|2013-07-16 08:00,16,735.35,735.35,733.75,734.8,130
20130901|2013-07-16 08:30,16,734.85,736.6,734.55,736.6,127
20130901|2013-07-16 09:00,16,735.8,736.5,735.05,735.85,89
20130901|2013-07-16 09:30,16,736.3,737.25,735.15,736.85,136
20130901|2013-07-16 10:00,16,736.35,736.9,732.5,732.85,101
20130901|2013-07-16 10:30,16,733.35,735.25,732.35,733.6,110
20130901|2013-07-16 11:00,16,733.2,735.65,733,734.65,115
20130901|2013-07-16 11:30,16,734.1,735.95,733.85,735.3,107
20130901|2013-07-16 12:00,16,735.25,735.75,733.55,734,42
20130901|2013-07-16 12:30,16,734.5,734.5,733.4,733.45,28
20130901|2013-07-16 13:00,16,734.65,735.6,734.65,735.4,9
20130901|2013-07-16 13:30,16,735.8,735.95,735.4,735.55,18
20130901|2013-07-16 14:00,16,735.2,735.6,735.1,735.6,6
20130901|2013-07-16 14:30,16,735.7,735.95,735.7,735.95,52
20130901|2013-07-16 15:00,16,735.65,735.95,735.6,735.6,30
20130901|2013-07-16 15:30,16,735.1,735.5,735.1,735.5,2
20130901|2013-07-16 16:00,16,735.95,735.95,735.95,735.95,2
20130901|2013-07-16 17:00,17,735,735,735,735,3
20130901|2013-07-16 18:00,17,734.9,734.95,734.9,734.95,3
20130901|2013-07-16 19:00,17,734.95,735.9,732.8,735.35,19
20130901|2013-07-16 19:30,17,735.35,735.35,735.35,735.35,3
20130901|2013-07-16 20:00,17,735.15,735.35,733.2,735.35,40
20130901|2013-07-16 20:30,17,734.7,735.45,733,735.45,26
20130901|2013-07-16 21:00,17,735.2,735.9,733.35,734,10
20130901|2013-07-16 21:30,17,735.8,735.95,735.8,735.95,14
20130901|2013-07-16 22:00,17,735.9,735.95,735.9,735.95,5
20130901|2013-07-16 22:30,17,736,736,733.55,733.65,44
20130901|2013-07-16 23:00,17,733.2,733.7,733.2,733.7,9
20130901|2013-07-16 23:30,17,732.95,734.1,732.95,733.5,19
20130901|2013-07-17 00:00,17,732.85,732.85,732.8,732.8,2
20130901|2013-07-17 00:30,17,732.6,732.6,730.5,731.1,39
20130901|2013-07-17 01:00,17,730.6,730.9,730.5,730.5,6
20130901|2013-07-17 01:30,17,730.65,731.5,730.5,731.15,19
20130901|2013-07-17 02:00,17,730.8,731,730,730.75,128
20130901|2013-07-17 02:30,17,730.5,731.2,730.3,730.7,26
20130901|2013-07-17 03:00,17,730.6,732,730.2,731,37
20130901|2013-07-17 03:30,17,731,731,729.85,730.6,110
20130901|2013-07-17 04:00,17,730.5,730.6,730,730.3,49
20130901|2013-07-17 04:30,17,730.25,730.7,730.25,730.65,28
20130901|2013-07-17 05:00,17,730.7,731,730,731,85
20130901|2013-07-17 05:30,17,731.35,731.35,730.45,730.45,15
20130901|2013-07-17 06:00,17,731.35,731.8,731.35,731.35,23
20130901|2013-07-17 06:30,17,731.05,732.15,731,732.15,23
20130901|2013-07-17 07:00,17,732.15,732.65,731.1,732.55,68
20130901|2013-07-17 07:30,17,732.7,735.8,731.5,733.05,390
20130901|2013-07-17 08:00,17,732.35,734.65,732.35,733.6,209
20130901|2013-07-17 08:30,17,733.6,735.8,733.55,735.15,153
20130901|2013-07-17 09:00,17,733.95,737.25,733.95,735.5,198
20130901|2013-07-17 09:30,17,736.45,737.75,733,734.15,370
20130901|2013-07-17 10:00,17,734.35,737,734.35,735.35,138
20130901|2013-07-17 10:30,17,735.85,739.25,732.7,732.9,483
20130901|2013-07-17 11:00,17,733.45,735.15,732,734.95,302
20130901|2013-07-17 11:30,17,735,737.25,733.3,735.5,378
20130901|2013-07-17 12:00,17,735.5,735.65,733.9,733.9,61
20130901|2013-07-17 12:30,17,734.15,735.35,734.15,734.5,24
20130901|2013-07-17 13:00,17,733.8,734.9,733.8,734.8,12
20130901|2013-07-17 13:30,17,734.95,734.95,733.55,733.55,37
20130901|2013-07-17 14:00,17,733.6,733.6,733,733.5,14
20130901|2013-07-17 14:30,17,733.95,735.1,733.8,733.9,14
20130901|2013-07-17 15:00,17,733.8,735.5,733.8,733.95,24
20130901|2013-07-17 15:30,17,733.95,734.3,733.95,734,6
20130901|2013-07-17 16:00,17,733.55,733.55,733.55,733.55,1
20130901|2013-07-17 17:00,18,735.6,735.85,735.55,735.6,8
20130901|2013-07-17 17:30,18,734.65,734.65,734.6,734.6,2
20130901|2013-07-17 19:00,18,736.45,736.5,734,734,5
20130901|2013-07-17 19:30,18,734,736.45,733.95,736.45,11
20130901|2013-07-17 20:00,18,733.85,733.85,733.85,733.85,1
20130901|2013-07-17 20:30,18,733.8,735.9,733.5,733.75,7
20130901|2013-07-17 21:00,18,733.75,735.5,733,733,15
20130901|2013-07-17 21:30,18,732.85,733,732.6,732.6,6
20130901|2013-07-17 22:00,18,733,733.25,733,733.25,14
20130901|2013-07-17 22:30,18,733.4,733.4,733.4,733.4,1
20130901|2013-07-17 23:00,18,732.8,733,732.3,732.65,11
20130901|2013-07-17 23:30,18,732.3,732.3,732,732.1,9
20130901|2013-07-18 00:00,18,731.55,731.55,730,730.75,25
20130901|2013-07-18 00:30,18,730.9,731,730.8,731,17
20130901|2013-07-18 01:00,18,731,731,730,730,14
20130901|2013-07-18 01:30,18,731.1,733.95,731.1,732.7,18
20130901|2013-07-18 02:00,18,732,732,730.35,730.85,25
20130901|2013-07-18 02:30,18,731,731,730.05,730.95,17
20130901|2013-07-18 03:00,18,730.45,730.55,727.5,728.9,171
20130901|2013-07-18 03:30,18,729.2,730.55,726.6,730.05,73
20130901|2013-07-18 04:00,18,730.55,733.25,730.5,732.75,82
20130901|2013-07-18 04:30,18,732.6,733.4,732.6,733.4,47
20130901|2013-07-18 05:00,18,732.6,733.55,732.6,733.55,17
20130901|2013-07-18 05:30,18,733,735.2,732.6,734.5,110
20130901|2013-07-18 06:00,18,734.85,736.5,734.85,736,45
20130901|2013-07-18 06:30,18,735.85,736.5,733,735.65,50
20130901|2013-07-18 07:00,18,734.3,735.6,734.15,735,121
20130901|2013-07-18 07:30,18,735,735.6,733.8,734,142
20130901|2013-07-18 08:00,18,734.55,737.85,734.1,737.75,232
20130901|2013-07-18 08:30,18,737.65,751.6,737.6,745.95,936
20130901|2013-07-18 09:00,18,744.85,746,740.5,743.85,312
20130901|2013-07-18 09:30,18,744.5,748.25,744.5,746.3,245
20130901|2013-07-18 10:00,18,746.25,746.25,741.3,742,158
20130901|2013-07-18 10:30,18,742,746.35,741.6,746.35,164
20130901|2013-07-18 11:00,18,747,747,744.95,746.05,81
20130901|2013-07-18 11:30,18,747,748.3,746.05,747.5,234
20130901|2013-07-18 12:00,18,747.5,747.95,746.55,747,45
20130901|2013-07-18 12:30,18,747.25,747.25,744.7,744.85,58
20130901|2013-07-18 13:00,18,745.85,746.05,745.45,745.75,18
20130901|2013-07-18 13:30,18,745.7,746.75,745.7,745.75,14
20130901|2013-07-18 14:00,18,745.7,745.85,744.7,744.85,35
20130901|2013-07-18 14:30,18,744.05,744.5,743.2,744.4,52
20130901|2013-07-18 15:00,18,743.6,745,743.6,745,3
20130901|2013-07-18 15:30,18,744.85,745.1,744.85,745.1,2
20130901|2013-07-18 17:00,19,744.55,744.55,744.55,744.55,1
20130901|2013-07-18 17:30,19,744,744.05,744,744.05,3
20130901|2013-07-18 18:00,19,743.9,743.9,743.8,743.8,3
20130901|2013-07-18 18:30,19,744.7,745,744.7,745,6
20130901|2013-07-18 19:00,19,744.95,745,744.6,744.6,23
20130901|2013-07-18 19:30,19,744.95,745,744.15,745,33
20130901|2013-07-18 20:00,19,744.65,748,744.65,748,30
20130901|2013-07-18 20:30,19,748,748,746.05,746.05,27
20130901|2013-07-18 21:00,19,745.85,748,745.8,746.15,11
20130901|2013-07-18 21:30,19,746.15,747,745.85,746.95,9
20130901|2013-07-18 22:00,19,746.35,747,746.35,747,2
20130901|2013-07-18 22:30,19,747.15,747.15,747.15,747.15,1
20130901|2013-07-18 23:00,19,747.1,747.15,746.2,746.2,7
20130901|2013-07-18 23:30,19,745.85,747.05,745.85,746,7
20130901|2013-07-19 00:00,19,745.45,745.45,745.15,745.15,10
20130901|2013-07-19 00:30,19,746,746.4,746,746.25,9
20130901|2013-07-19 01:00,19,746,746,745,745,25
20130901|2013-07-19 01:30,19,745.1,748,745.05,746.5,95
20130901|2013-07-19 02:00,19,746.15,746.6,746.15,746.5,8
20130901|2013-07-19 02:30,19,747.25,747.25,746.5,746.55,70
20130901|2013-07-19 03:00,19,745.95,746.55,743.3,743.3,63
20130901|2013-07-19 03:30,19,743.75,745.35,742.25,743.5,42
20130901|2013-07-19 04:00,19,743.5,743.8,742.15,742.95,25
20130901|2013-07-19 04:30,19,743.35,743.8,743,743.8,12
20130901|2013-07-19 05:00,19,743.05,744.9,743,744.9,18
20130901|2013-07-19 05:30,19,744.4,746,744.4,745.25,30
20130901|2013-07-19 06:00,19,745.55,746.05,744.5,746.05,38
20130901|2013-07-19 06:30,19,746.05,746.05,745.35,745.35,32
20130901|2013-07-19 07:00,19,745.2,745.5,740.1,742.85,125
20130901|2013-07-19 07:30,19,742.5,745.95,742.25,744,93
20130901|2013-07-19 08:00,19,744.9,745.45,742.65,744.1,154
20130901|2013-07-19 08:30,19,743.85,747.95,741.8,746.3,175
20130901|2013-07-19 09:00,19,746.45,749.9,746.35,747.25,281
20130901|2013-07-19 09:30,19,746.75,749.45,744.6,746.8,211
20130901|2013-07-19 10:00,19,747.2,749.05,746.65,746.65,93
20130901|2013-07-19 10:30,19,746.75,749.9,746.7,749.55,56
20130901|2013-07-19 11:00,19,749.6,750,749.35,749.5,44
20130901|2013-07-19 11:30,19,749.5,750,747.95,749.25,124
20130901|2013-07-19 12:00,19,750,750,747.1,747.7,104
20130901|2013-07-19 12:30,19,747.95,748.85,747.3,747.3,69
20130901|2013-07-19 13:00,19,747.35,747.35,747.35,747.35,1
20130901|2013-07-19 13:30,19,748.4,748.4,748.4,748.4,1
20130901|2013-07-19 14:00,19,748.2,748.4,747.3,747.3,24
20130901|2013-07-19 14:30,19,747,747.6,746.9,747.25,21
20130901|2013-07-19 15:00,19,747.55,747.55,746.6,746.6,7
20130901|2013-07-19 15:30,19,746.4,747,746,747,18
20130901|2013-07-19 16:00,19,747.55,747.55,747.25,747.25,12
20130901|2013-07-21 17:00,22,748.4,751.25,748.4,750.5,45
20130901|2013-07-21 17:30,22,751.25,751.25,751,751.25,10
20130901|2013-07-21 18:00,22,751.2,751.25,750,750,36
20130901|2013-07-21 18:30,22,750,750.35,750,750.35,13
20130901|2013-07-21 19:00,22,751.2,751.25,749.75,750.6,18
20130901|2013-07-21 19:30,22,750.1,750.7,749,750.7,44
20130901|2013-07-21 20:00,22,749.35,750,749.3,750,4
20130901|2013-07-21 20:30,22,749.75,750.55,749.7,749.7,5
20130901|2013-07-21 21:30,22,750.6,750.6,750.6,750.6,3
20130901|2013-07-21 22:00,22,751.1,751.1,750.05,750.05,3
20130901|2013-07-21 22:30,22,750.05,750.05,749.7,749.7,3
20130901|2013-07-21 23:00,22,750.7,750.7,750.7,750.7,2
20130901|2013-07-21 23:30,22,750.75,750.75,750.75,750.75,9
20130901|2013-07-22 00:00,22,750,751.1,750,751.1,11
20130901|2013-07-22 00:30,22,751.1,751.25,750.5,751.1,9
20130901|2013-07-22 01:00,22,751.2,751.2,750,751,12
20130901|2013-07-22 01:30,22,751.1,751.1,750,751,34
20130901|2013-07-22 02:00,22,750.15,751.1,750,750.7,56
20130901|2013-07-22 02:30,22,750.1,750.65,749.3,749.3,76
20130901|2013-07-22 03:00,22,749.2,749.8,746,747.8,54
20130901|2013-07-22 03:30,22,748.35,749,747.8,748.9,78
20130901|2013-07-22 04:00,22,749,751.1,747.8,748.65,24
20130901|2013-07-22 04:30,22,748.85,749.3,748.85,749.3,7
20130901|2013-07-22 05:00,22,749.45,752,749.45,751,78
20130901|2013-07-22 05:30,22,752.2,753,751,751,31
20130901|2013-07-22 06:00,22,751.7,751.7,751.7,751.7,1
20130901|2013-07-22 06:30,22,751.95,752.3,750.2,751.1,37
20130901|2013-07-22 07:00,22,751.1,754,751.1,752.55,119
20130901|2013-07-22 07:30,22,752.6,753.7,748.9,750,181
20130901|2013-07-22 08:00,22,750,751.5,748.2,748.45,153
20130901|2013-07-22 08:30,22,748.55,750,747.8,749.95,133
20130901|2013-07-22 09:00,22,749.2,751,748.1,748.15,243
20130901|2013-07-22 09:30,22,748.15,750.3,747.9,749.65,80
20130901|2013-07-22 10:00,22,749.6,750.95,749.2,750,156
20130901|2013-07-22 10:30,22,750.25,751.2,748.9,749.55,132
20130901|2013-07-22 11:00,22,750.4,751,750.05,750.5,162
20130901|2013-07-22 11:30,22,750.5,750.9,749.9,750.85,141
20130901|2013-07-22 12:00,22,750.9,750.9,749.4,749.6,87
20130901|2013-07-22 12:30,22,749.25,749.25,746.5,746.6,124
20130901|2013-07-22 13:00,22,746.75,746.75,745,745.85,102
20130901|2013-07-22 13:30,22,745.95,746.4,745.45,746.05,28
20130901|2013-07-22 14:00,22,745.9,746.35,745.6,746.25,29
20130901|2013-07-22 14:30,22,745.7,747,745.7,746.55,38
20130901|2013-07-22 15:00,22,746.55,747,746.2,746.95,17
20130901|2013-07-22 15:30,22,747.15,747.25,747.15,747.25,4
20130901|2013-07-22 17:00,23,747.5,747.5,747.25,747.25,21
20130901|2013-07-22 17:30,23,747.5,747.5,747.5,747.5,2
20130901|2013-07-22 18:00,23,747.4,747.45,747.4,747.45,2
20130901|2013-07-22 18:30,23,747.35,747.35,746.6,746.6,4
20130901|2013-07-22 19:00,23,746.25,747.1,746.25,746.6,14
20130901|2013-07-22 19:30,23,746.95,747.5,746.95,747,30
20130901|2013-07-22 20:00,23,747,747.1,745.05,745.25,23
20130901|2013-07-22 20:30,23,746.2,747.2,745.75,747.2,15
20130901|2013-07-22 21:00,23,747.45,747.5,747.45,747.5,12
20130901|2013-07-22 21:30,23,747.5,747.5,746.55,746.55,14
20130901|2013-07-22 22:00,23,746.55,746.55,746.55,746.55,6
20130901|2013-07-22 22:30,23,746.55,746.55,746.15,746.15,13
20130901|2013-07-22 23:00,23,746.2,746.35,746.15,746.15,7
20130901|2013-07-22 23:30,23,746.4,746.4,746.4,746.4,1
20130901|2013-07-23 00:00,23,746.8,746.8,746.8,746.8,2
20130901|2013-07-23 00:30,23,746.5,746.5,741,741.35,172
20130901|2013-07-23 01:00,23,741.85,743.75,741.45,743,30
20130901|2013-07-23 01:30,23,742,742.6,741.15,741.9,44
20130901|2013-07-23 02:00,23,741.25,744.8,740.8,744.8,98
20130901|2013-07-23 02:30,23,744.75,744.85,740.8,740.8,83
20130901|2013-07-23 03:00,23,740.8,741.6,737.2,737.75,209
20130901|2013-07-23 03:30,23,737.9,737.95,735,736.45,192
20130901|2013-07-23 04:00,23,736.4,736.65,731.2,731.8,124
20130901|2013-07-23 04:30,23,732.25,732.5,731.3,732.25,73
20130901|2013-07-23 05:00,23,732.8,734.65,732.8,734.65,47
20130901|2013-07-23 05:30,23,733.95,733.95,733,733.25,27
20130901|2013-07-23 06:00,23,732.8,735.95,732.25,735.3,81
20130901|2013-07-23 06:30,23,734.95,735.35,734.35,734.5,20
20130901|2013-07-23 07:00,23,734.5,735.6,731.7,732.5,106
20130901|2013-07-23 07:30,23,732.5,736.15,732.5,733.85,133
20130901|2013-07-23 08:00,23,733.55,736.5,733.2,735.35,214
20130901|2013-07-23 08:30,23,735.2,735.55,733.15,735.55,101
20130901|2013-07-23 09:00,23,735.85,736.45,735,736.05,214
20130901|2013-07-23 09:30,23,736.05,738.65,735.9,738.2,194
20130901|2013-07-23 10:00,23,738.1,741.6,737.55,740,299
20130901|2013-07-23 10:30,23,740,741.65,739.55,739.9,75
20130901|2013-07-23 11:00,23,740.2,741.2,739.4,740.4,102
20130901|2013-07-23 11:30,23,740.4,740.4,738.75,739,82
20130901|2013-07-23 12:00,23,739.3,739.55,738.2,738.45,27
20130901|2013-07-23 12:30,23,738.35,738.75,736.85,736.85,54
20130901|2013-07-23 13:00,23,737.75,738.2,737.25,738,19
20130901|2013-07-23 13:30,23,739.1,740.6,739.1,739.55,23
20130901|2013-07-23 14:00,23,739.05,740.3,738.7,739.85,14
20130901|2013-07-23 14:30,23,739.6,740.1,738.75,739.15,17
20130901|2013-07-23 15:00,23,738.95,739.8,738.95,739.8,11
20130901|2013-07-23 15:30,23,739.9,740.9,739.55,739.55,9
20130901|2013-07-23 16:00,23,740.35,740.35,740.35,740.35,3
20130901|2013-07-23 17:00,24,740.4,740.95,740.05,740.95,20
20130901|2013-07-23 17:30,24,741.35,741.35,741.35,741.35,1
20130901|2013-07-23 18:00,24,741.35,741.9,740.95,741.9,17
20130901|2013-07-23 18:30,24,742,742.25,741.5,742.25,22
20130901|2013-07-23 19:00,24,741.65,742.6,741.65,742.6,32
20130901|2013-07-23 19:30,24,742.35,743.65,741.1,743.5,71
20130901|2013-07-23 20:00,24,743.2,743.7,742.25,743.2,52
20130901|2013-07-23 20:30,24,743.35,743.35,738,738,86
20130901|2013-07-23 21:00,24,738.2,738.35,737,738.15,38
20130901|2013-07-23 21:30,24,737.1,737.1,736.15,736.75,20
20130901|2013-07-23 22:00,24,737.1,737.1,736.8,736.8,9
20130901|2013-07-23 22:30,24,736.7,736.7,736.35,736.35,3
20130901|2013-07-23 23:00,24,736.95,736.95,736.1,736.1,2
20130901|2013-07-23 23:30,24,736.45,736.45,735.55,735.55,7
20130901|2013-07-24 00:00,24,736,737.35,736,737.3,17
20130901|2013-07-24 00:30,24,736.5,738.35,736.5,738.35,18
20130901|2013-07-24 01:00,24,738.25,739,737.5,739,54
20130901|2013-07-24 01:30,24,738.45,739,737.95,738,30
20130901|2013-07-24 02:00,24,738,738.4,737.95,738.4,21
20130901|2013-07-24 02:30,24,738.85,740.65,737,737,51
20130901|2013-07-24 03:00,24,736.75,738,736.5,737.5,17
20130901|2013-07-24 03:30,24,737.35,737.65,737,737,37
20130901|2013-07-24 04:00,24,736.95,737.4,736.95,737.4,7
20130901|2013-07-24 04:30,24,737.4,737.5,736.45,736.5,15
20130901|2013-07-24 05:00,24,736.45,736.6,736,736.6,27
20130901|2013-07-24 05:30,24,736.9,738.8,736.9,737.8,47
20130901|2013-07-24 06:00,24,737.95,738,736.4,736.5,77
20130901|2013-07-24 06:30,24,736.5,737.65,736.5,737,20
20130901|2013-07-24 07:00,24,737.05,737.95,736.55,736.55,101
20130901|2013-07-24 07:30,24,736.7,738.25,736,737.4,139
20130901|2013-07-24 08:00,24,737.1,740.95,737,740.9,214
20130901|2013-07-24 08:30,24,741,746.9,740.2,746,308
20130901|2013-07-24 09:00,24,745.65,746.15,739.55,745.45,392
20130901|2013-07-24 09:30,24,745.45,746.85,742.25,746.6,95
20130901|2013-07-24 10:00,24,746.45,750.5,744,746.15,374
20130901|2013-07-24 10:30,24,746.65,749.3,744,745,258
20130901|2013-07-24 11:00,24,745.2,747.95,744.95,747.75,112
20130901|2013-07-24 11:30,24,747.9,748.9,744.4,745.85,233
20130901|2013-07-24 12:00,24,746.4,747.55,744,745.25,102
20130901|2013-07-24 12:30,24,744.9,746.45,744.35,745.1,80
20130901|2013-07-24 13:00,24,745.7,747.55,745.7,747.2,29
20130901|2013-07-24 13:30,24,747.05,747.15,745.3,745.7,53
20130901|2013-07-24 14:00,24,745.65,747.25,745.65,746.35,40
20130901|2013-07-24 14:30,24,746.2,746.75,745.65,746.4,21
20130901|2013-07-24 15:00,24,746,746.45,746,746.4,3
20130901|2013-07-24 15:30,24,747.1,747.15,746.5,746.5,3
20130901|2013-07-24 16:00,24,747.9,750,747.9,748.35,52
20130901|2013-07-24 17:00,25,748.3,748.3,746.3,747.95,33
20130901|2013-07-24 17:30,25,747.2,747.45,747,747.45,35
20130901|2013-07-24 18:00,25,747.4,748.9,747.4,748.9,29
20130901|2013-07-24 18:30,25,748.4,748.4,748.35,748.35,6
20130901|2013-07-24 19:00,25,748.15,749.1,747.15,747.7,27
20130901|2013-07-24 19:30,25,747.55,748.1,745.15,746.6,23
20130901|2013-07-24 20:00,25,745.3,745.3,743.7,745.15,10
20130901|2013-07-24 20:30,25,743.8,743.8,742.1,742.8,24
20130901|2013-07-24 21:00,25,742.15,742.85,741.2,742.85,28
20130901|2013-07-24 21:30,25,742.9,742.9,742.1,742.9,24
20130901|2013-07-24 22:00,25,744,744.3,744,744,11
20130901|2013-07-24 23:00,25,744.1,744.95,744.1,744.3,7
20130901|2013-07-24 23:30,25,744.4,744.4,744.4,744.4,1
20130901|2013-07-25 00:00,25,744.05,745,744.05,745,8
20130901|2013-07-25 00:30,25,745,745,742.8,742.8,18
20130901|2013-07-25 01:00,25,743.4,743.4,742.75,742.75,5
20130901|2013-07-25 01:30,25,742.75,742.75,740.65,741.6,35
20130901|2013-07-25 02:00,25,742.2,742.75,741.35,741.8,25
20130901|2013-07-25 02:30,25,741.4,742.55,741.05,742.15,55
20130901|2013-07-25 03:00,25,742.5,742.5,740.65,740.9,22
20130901|2013-07-25 03:30,25,740.8,741,737.65,739,166
20130901|2013-07-25 04:00,25,739.05,740.7,736.75,737.15,100
20130901|2013-07-25 04:30,25,737.2,738.4,736.45,736.65,136
20130901|2013-07-25 05:00,25,736.65,736.65,734.2,736,171
20130901|2013-07-25 05:30,25,735.45,737.2,735.45,737.2,40
20130901|2013-07-25 06:00,25,736.5,740.05,736.5,739.65,76
20130901|2013-07-25 06:30,25,739.25,741.25,738.95,740.1,32
20130901|2013-07-25 07:00,25,740.45,742.05,739,740.1,39
20130901|2013-07-25 07:30,25,741.25,745.95,739.7,739.75,371
20130901|2013-07-25 08:00,25,740.45,743.85,740.1,740.7,206
20130901|2013-07-25 08:30,25,740.4,745.25,740.05,742.9,166
20130901|2013-07-25 09:00,25,743,744.9,742.65,744,91
20130901|2013-07-25 09:30,25,743.95,748,743.55,748,124
20130901|2013-07-25 10:00,25,748,749.25,745.45,746,574
20130901|2013-07-25 10:30,25,745.55,746.1,744,744.15,146
20130901|2013-07-25 11:00,25,744.35,744.55,743.95,744.25,79
20130901|2013-07-25 11:30,25,744.25,744.25,740.25,740.75,177
20130901|2013-07-25 12:00,25,740.65,740.75,738.1,738.75,162
20130901|2013-07-25 12:30,25,738.75,739.05,737.5,737.7,86
20130901|2013-07-25 13:00,25,737.5,738.4,737.35,737.8,11
20130901|2013-07-25 13:30,25,737.95,738,736.75,736.75,23
20130901|2013-07-25 14:00,25,736.65,740,736.65,739.65,75
20130901|2013-07-25 14:30,25,739.15,739.65,738,738.15,20
20130901|2013-07-25 15:00,25,738.9,739.65,738.6,738.6,34
20130901|2013-07-25 15:30,25,738.85,739.2,738.4,738.4,8
20130901|2013-07-25 16:00,25,739.5,739.5,739.5,739.5,1
20130901|2013-07-25 17:00,26,737.75,739.25,737.75,739.25,4
20130901|2013-07-25 17:30,26,739.65,739.65,739.65,739.65,4
20130901|2013-07-25 18:00,26,739.2,740.05,739,739,8
20130901|2013-07-25 18:30,26,739.9,739.9,739.9,739.9,1
20130901|2013-07-25 19:00,26,739.65,740.85,739.1,739.1,11
20130901|2013-07-25 19:30,26,739,740.05,738.95,740.05,7
20130901|2013-07-25 20:00,26,739.3,740.1,738.9,739.25,12
20130901|2013-07-25 20:30,26,739.55,739.55,738.95,738.95,2
20130901|2013-07-25 21:00,26,739.1,739.55,739.1,739.55,2
20130901|2013-07-25 21:30,26,739.35,739.35,738.6,738.8,20
20130901|2013-07-25 22:00,26,738.8,738.8,738.1,738.15,8
20130901|2013-07-25 22:30,26,738.35,738.4,738.2,738.4,13
20130901|2013-07-25 23:00,26,738.45,738.45,738.45,738.45,1
20130901|2013-07-26 00:00,26,738.65,738.65,738.1,738.1,3
20130901|2013-07-26 00:30,26,738.1,738.1,738.1,738.1,1
20130901|2013-07-26 01:00,26,738.25,738.55,737.1,737.1,39
20130901|2013-07-26 01:30,26,737.3,738.55,735.6,738.05,53
20130901|2013-07-26 02:00,26,737.55,738.2,736.45,738.2,22
20130901|2013-07-26 02:30,26,738.7,741.55,738.3,741,118
20130901|2013-07-26 03:00,26,740.15,742.5,739.35,739.7,119
20130901|2013-07-26 03:30,26,739.45,741.5,739.3,740.5,48
20130901|2013-07-26 04:00,26,740.55,740.55,739.3,739.8,25
20130901|2013-07-26 04:30,26,738.95,738.95,736.8,738.75,44
20130901|2013-07-26 05:00,26,737.25,737.55,736,737.25,44
20130901|2013-07-26 05:30,26,736.65,737.35,735.75,737.35,31
20130901|2013-07-26 06:00,26,736.7,737.9,734.7,735.5,56
20130901|2013-07-26 06:30,26,735,735,732.75,733.65,104
20130901|2013-07-26 07:00,26,733.2,733.2,731.3,733.2,86
20130901|2013-07-26 07:30,26,732.7,736.4,730.1,731.85,377
20130901|2013-07-26 08:00,26,731.35,733.5,730.1,732.45,253
20130901|2013-07-26 08:30,26,732.45,733.5,730.25,731,143
20130901|2013-07-26 09:00,26,731.75,733.3,725.5,727.65,391
20130901|2013-07-26 09:30,26,727.05,727.9,714.1,721.35,1009
20130901|2013-07-26 10:00,26,721.15,723.25,719.5,722.6,264
20130901|2013-07-26 10:30,26,723.2,724.1,721.65,722.75,138
20130901|2013-07-26 11:00,26,722.4,723,720.5,722,203
20130901|2013-07-26 11:30,26,721.9,725.45,718.75,723.15,286
20130901|2013-07-26 12:00,26,723.4,724.25,722.65,723.5,54
20130901|2013-07-26 12:30,26,723.3,723.3,722,722.7,76
20130901|2013-07-26 13:00,26,722.5,722.95,722,722,13
20130901|2013-07-26 13:30,26,722.7,722.7,722.7,722.7,2
20130901|2013-07-26 14:00,26,723.95,726.15,723,726.15,47
20130901|2013-07-26 14:30,26,726.15,726.3,723.85,726.05,33
20130901|2013-07-26 15:00,26,726.05,727.8,725,725.8,39
20130901|2013-07-26 15:30,26,726.5,726.5,724.8,724.8,2
20130901|2013-07-28 17:00,29,725.55,728.5,724.6,726,27
20130901|2013-07-28 17:30,29,726,727.1,726,727.1,3
20130901|2013-07-28 18:00,29,727.4,727.85,727.4,727.85,6
20130901|2013-07-28 18:30,29,727,727,723.35,723.35,10
20130901|2013-07-28 19:00,29,724.4,724.55,724.3,724.5,6
20130901|2013-07-28 19:30,29,723.05,724.75,723.05,724.75,3
20130901|2013-07-28 20:00,29,724.3,724.3,722.6,724,12
20130901|2013-07-28 20:30,29,723.2,723.2,722.5,722.5,8
20130901|2013-07-28 21:00,29,721.55,721.75,721.5,721.75,4
20130901|2013-07-28 22:00,29,724.6,724.6,722.45,722.45,5
20130901|2013-07-28 22:30,29,722.15,722.15,722.1,722.1,2
20130901|2013-07-28 23:00,29,723.1,724,723.1,724,5
20130901|2013-07-28 23:30,29,723.05,724,723,723.5,7
20130901|2013-07-29 00:00,29,724.55,724.55,724.55,724.55,3
20130901|2013-07-29 00:30,29,723.25,724.05,722.4,724.05,7
20130901|2013-07-29 01:00,29,723.55,724.55,723.5,724.55,6
20130901|2013-07-29 01:30,29,724.2,724.2,723.55,724,17
20130901|2013-07-29 02:00,29,723.7,725.95,723.35,725.5,48
20130901|2013-07-29 02:30,29,726,726,724.05,724.05,22
20130901|2013-07-29 03:00,29,725.1,725.55,723.8,723.8,10
20130901|2013-07-29 03:30,29,723.8,724.55,723.6,724.55,27
20130901|2013-07-29 04:00,29,724.75,727.65,724.75,725.5,49
20130901|2013-07-29 04:30,29,725.6,726.85,725,726.8,52
20130901|2013-07-29 05:00,29,727.25,728,726.95,728,21
20130901|2013-07-29 05:30,29,728.45,731.35,728.45,730.15,61
20130901|2013-07-29 06:00,29,729.8,730.15,729,729,28
20130901|2013-07-29 06:30,29,728.05,729.4,727.3,729.35,40
20130901|2013-07-29 07:00,29,729.7,730.15,728.55,729.9,49
20130901|2013-07-29 07:30,29,729.9,731.9,728.95,730.25,197
20130901|2013-07-29 08:00,29,731.3,733.5,730.85,732.55,169
20130901|2013-07-29 08:30,29,732.35,738.2,732.25,735.6,355
20130901|2013-07-29 09:00,29,735.65,736.15,734.7,735.8,211
20130901|2013-07-29 09:30,29,735.8,737.1,734.05,734.7,118
20130901|2013-07-29 10:00,29,734.95,741.5,734.7,740.05,349
20130901|2013-07-29 10:30,29,740.1,747.7,739.7,744.9,454
20130901|2013-07-29 11:00,29,745.2,747,744.9,745.25,248
20130901|2013-07-29 11:30,29,745.8,746,743.9,744.85,221
20130901|2013-07-29 12:00,29,744.3,744.65,743.35,743.35,65
20130901|2013-07-29 12:30,29,743.5,743.95,741.7,742.3,74
20130901|2013-07-29 13:00,29,742.65,743.65,742.65,743.65,8
20130901|2013-07-29 13:30,29,743.7,743.7,743.05,743.1,10
20130901|2013-07-29 14:00,29,742.75,742.9,742.65,742.8,12
20130901|2013-07-29 14:30,29,742.4,742.4,741.4,741.4,28
20130901|2013-07-29 15:00,29,742,742.3,741,742.25,43
20130901|2013-07-29 15:30,29,741.45,744.4,741.45,742.4,33
20130901|2013-07-29 16:00,29,742.4,742.4,742.4,742.4,3
20130901|2013-07-29 17:00,30,742.3,743.15,742.25,742.25,10
20130901|2013-07-29 17:30,30,742.2,742.6,742.2,742.6,4
20130901|2013-07-29 18:00,30,741.4,741.4,740.35,740.95,9
20130901|2013-07-29 18:30,30,740.35,740.35,740.35,740.35,2
20130901|2013-07-29 19:00,30,740.75,743.65,740.75,743,51
20130901|2013-07-29 19:30,30,741.5,741.5,739.85,740.9,16
20130901|2013-07-29 20:00,30,741.6,742.3,740.85,742.3,15
20130901|2013-07-29 20:30,30,741.2,741.25,741.1,741.25,8
20130901|2013-07-29 21:00,30,742,742,739.5,739.5,12
20130901|2013-07-29 21:30,30,740.35,740.95,740.35,740.95,7
20130901|2013-07-29 22:00,30,741,741,740.15,740.9,24
20130901|2013-07-29 22:30,30,741.15,741.55,741,741,9
20130901|2013-07-29 23:00,30,741.35,741.6,740.85,741.3,9
20130901|2013-07-29 23:30,30,741.45,741.7,740.85,741.5,12
20130901|2013-07-30 00:00,30,741.2,741.45,741.1,741.1,4
20130901|2013-07-30 00:30,30,740.6,740.6,740.15,740.15,10
20130901|2013-07-30 01:00,30,740.2,740.5,740.05,740.5,13
20130901|2013-07-30 01:30,30,740,740.1,739.55,739.65,9
20130901|2013-07-30 02:00,30,738.9,738.9,735.95,735.95,54
20130901|2013-07-30 02:30,30,736,737.8,735.15,737.8,60
20130901|2013-07-30 03:00,30,737.75,738.7,735.15,735.5,44
20130901|2013-07-30 03:30,30,736.3,738.6,735.15,738.6,73
20130901|2013-07-30 04:00,30,737.95,738.6,737.8,738.15,33
20130901|2013-07-30 04:30,30,738,738.4,737.4,737.6,40
20130901|2013-07-30 05:00,30,737.95,739.35,737.95,738.4,36
20130901|2013-07-30 05:30,30,738.1,738.35,737.7,738.35,16
20130901|2013-07-30 06:00,30,738.4,742.35,738.4,739.05,81
20130901|2013-07-30 06:30,30,739.65,740,739.15,739.15,13
20130901|2013-07-30 07:00,30,738.75,738.75,736.25,736.25,116
20130901|2013-07-30 07:30,30,737,741.1,736.2,739,209
20130901|2013-07-30 08:00,30,739,739.65,731.15,733.95,396
20130901|2013-07-30 08:30,30,733.2,733.2,727.8,732,377
20130901|2013-07-30 09:00,30,731.9,732.75,729,732.5,210
20130901|2013-07-30 09:30,30,732.2,733.45,729.1,731.7,127
20130901|2013-07-30 10:00,30,730.95,732.85,729.8,731.45,113
20130901|2013-07-30 10:30,30,731.3,733.25,731.3,732,126
20130901|2013-07-30 11:00,30,732,732.75,726.6,727.1,191
20130901|2013-07-30 11:30,30,726.8,729.75,723.5,727.35,307
20130901|2013-07-30 12:00,30,726.9,727.8,726.6,726.6,14
20130901|2013-07-30 12:30,30,727.5,728.65,726,728.6,71
20130901|2013-07-30 13:00,30,728.65,730.1,728.25,728.6,26
20130901|2013-07-30 13:30,30,727.75,728.95,727.45,728.95,5
20130901|2013-07-30 14:00,30,729.9,730.55,727.75,729.25,36
20130901|2013-07-30 14:30,30,729.35,729.35,727.7,729,10
20130901|2013-07-30 15:00,30,729,729,728,728,4
20130901|2013-07-30 15:30,30,729.9,729.9,729.2,729.2,2
20130901|2013-07-30 16:00,30,729.5,729.5,729.5,729.5,1
20130901|2013-07-30 17:00,31,730,730,730,730,3
20130901|2013-07-30 18:00,31,730.1,730.15,730.05,730.05,4
20130901|2013-07-30 18:30,31,730.35,730.4,730.35,730.4,3
20130901|2013-07-30 19:00,31,731,731.45,730.15,730.15,11
20130901|2013-07-30 19:30,31,730.15,730.8,730,730.8,7
20130901|2013-07-30 20:00,31,731.05,732.75,731.05,732.75,30
20130901|2013-07-30 20:30,31,733.1,736.45,733.1,734.65,41
20130901|2013-07-30 21:00,31,736.7,737.5,734.05,734.3,19
20130901|2013-07-30 21:30,31,734.45,735,734.1,735,14
20130901|2013-07-30 22:00,31,734.15,734.15,733.75,733.75,8
20130901|2013-07-30 22:30,31,734.45,734.45,733.65,733.65,2
20130901|2013-07-30 23:00,31,734.6,734.6,734.2,734.2,2
20130901|2013-07-30 23:30,31,734.1,734.1,734.1,734.1,4
20130901|2013-07-31 00:00,31,735,735.1,734.5,734.5,14
20130901|2013-07-31 00:30,31,734.55,735.4,734.55,735.05,12
20130901|2013-07-31 01:00,31,734.5,736.35,734.35,735.2,29
20130901|2013-07-31 01:30,31,735,735.75,734.35,735.2,21
20130901|2013-07-31 02:00,31,735.8,735.8,734.3,734.65,22
20130901|2013-07-31 02:30,31,734.75,738.15,734.75,738.15,42
20130901|2013-07-31 03:00,31,737.9,738.85,737.1,737.1,21
20130901|2013-07-31 03:30,31,737.4,737.45,736.7,737,39
20130901|2013-07-31 04:00,31,737.7,737.75,734,734.4,52
20130901|2013-07-31 04:30,31,734.65,736.4,734.65,736.4,7
20130901|2013-07-31 05:00,31,736,738.2,736,736.9,11
20130901|2013-07-31 05:30,31,735,735,734.5,734.5,28
20130901|2013-07-31 06:00,31,734.7,734.8,733.5,734.55,25
20130901|2013-07-31 06:30,31,734.45,736,734.45,735,44
20130901|2013-07-31 07:00,31,736.05,736.05,730.5,732.9,82
20130901|2013-07-31 07:30,31,732.65,733,728.9,732.2,182
20130901|2013-07-31 08:00,31,732.1,733.7,730,730.35,171
20130901|2013-07-31 08:30,31,730.75,730.75,726,726,196
20130901|2013-07-31 09:00,31,726,728.75,726,727.6,213
20130901|2013-07-31 09:30,31,727.4,730.3,722.85,729.1,573
20130901|2013-07-31 10:00,31,728.9,732.5,728.5,728.75,222
20130901|2013-07-31 10:30,31,728.6,729.3,723.1,725.9,156
20130901|2013-07-31 11:00,31,725.95,729.5,725.9,726,265
20130901|2013-07-31 11:30,31,726,728.6,722.3,725.1,467
20130901|2013-07-31 12:00,31,725.45,727.65,724.95,726.3,53
20130901|2013-07-31 12:30,31,726.35,726.6,723.5,724.8,54
20130901|2013-07-31 13:00,31,725,729.2,725,728.45,80
20130901|2013-07-31 13:30,31,729,732.4,727.65,732.4,98
20130901|2013-07-31 14:00,31,732.85,733.05,728,729.3,52
20130901|2013-07-31 14:30,31,729.75,730.5,726,726.9,32
20130901|2013-07-31 15:00,31,727,727.1,727,727.1,6
20130901|2013-07-31 15:30,31,727.95,729.1,727.95,729.1,9
20130901|2013-07-31 16:00,31,727.3,727.3,727.3,727.3,1
20130901|2013-07-31 17:00,1,728.55,729.25,728.55,729.25,6
20130901|2013-07-31 17:30,1,729,730.2,729,730.2,6
20130901|2013-07-31 18:00,1,729.45,730.05,729.35,729.35,12
20130901|2013-07-31 18:30,1,729.95,730,728.7,729.15,8
20130901|2013-07-31 19:00,1,728.55,729.35,728.55,728.6,6
20130901|2013-07-31 19:30,1,728.7,728.7,728.15,728.55,12
20130901|2013-07-31 20:00,1,728.45,730.9,727.5,730.9,17
20130901|2013-07-31 20:30,1,731.05,731.15,731.05,731.15,15
20130901|2013-07-31 21:00,1,731.6,731.85,731.15,731.25,8
20130901|2013-07-31 21:30,1,731.2,731.2,728.8,728.8,26
20130901|2013-07-31 22:00,1,729.25,731,729.25,731,17
20130901|2013-07-31 22:30,1,730.2,730.6,730.2,730.6,4
20130901|2013-07-31 23:00,1,730.65,730.95,730.35,730.95,11
20130901|2013-07-31 23:30,1,730.1,730.4,729.7,730.4,3
20130901|2013-08-01 00:30,1,729.85,731,729.85,730.05,25
20130901|2013-08-01 01:00,1,729.9,731.8,729.9,731,30
20130901|2013-08-01 01:30,1,731.35,731.35,729.25,729.8,44
20130901|2013-08-01 02:00,1,729.95,729.95,728.7,728.95,46
20130901|2013-08-01 02:30,1,729.1,729.4,728.55,728.55,25
20130901|2013-08-01 03:00,1,728.55,728.65,727,727.55,26
20130901|2013-08-01 03:30,1,727.4,728.1,726.6,726.6,34
20130901|2013-08-01 04:00,1,727.75,728.25,726.7,726.7,26
20130901|2013-08-01 04:30,1,727.5,727.75,726.65,727.7,10
20130901|2013-08-01 05:00,1,728.15,729.85,728.15,729.75,20
20130901|2013-08-01 05:30,1,730,731.1,730,730.1,37
20130901|2013-08-01 06:00,1,731.75,732.55,730.95,732.55,27
20130901|2013-08-01 06:30,1,732.9,733.5,731.8,733,24
20130901|2013-08-01 07:00,1,732.2,736.65,732.15,734.75,92
20130901|2013-08-01 07:30,1,734.95,737.9,731.35,735.6,182
20130901|2013-08-01 08:00,1,735.95,737.45,733.2,737.05,182
20130901|2013-08-01 08:30,1,736.5,738,734.05,734.4,108
20130901|2013-08-01 09:00,1,734.2,737,731.55,732.8,247
20130901|2013-08-01 09:30,1,732.5,732.5,729.15,732.45,181
20130901|2013-08-01 10:00,1,731.95,732.25,729.95,730.85,61
20130901|2013-08-01 10:30,1,731.05,731.55,729.2,729.55,103
20130901|2013-08-01 11:00,1,729,733,728.6,731.5,52
20130901|2013-08-01 11:30,1,731.85,732,731.25,731.9,154
20130901|2013-08-01 12:00,1,731.55,732,731,732,58
20130901|2013-08-01 12:30,1,732.05,733,731.5,731.7,43
20130901|2013-08-01 13:00,1,732.2,734.05,732.2,733,34
20130901|2013-08-01 13:30,1,732.4,733.05,732.1,732.75,23
20130901|2013-08-01 14:00,1,732.7,732.7,731.85,731.85,12
20130901|2013-08-01 14:30,1,732.45,732.6,731.45,731.45,21
20130901|2013-08-01 15:00,1,731.5,732.5,731.5,732.5,2
20130901|2013-08-01 17:00,2,731.05,732.4,731,731.3,13
20130901|2013-08-01 17:30,2,731,731,731,731,1
20130901|2013-08-01 18:00,2,731,731,731,731,1
20130901|2013-08-01 18:30,2,730.6,730.6,730.6,730.6,1
20130901|2013-08-01 19:00,2,729.9,729.9,728.95,729.9,6
20130901|2013-08-01 19:30,2,729.35,730.25,729.35,730.25,7
20130901|2013-08-01 20:00,2,729.8,729.8,727.65,728.65,21
20130901|2013-08-01 20:30,2,728.5,728.75,728.5,728.75,10
20130901|2013-08-01 21:00,2,730.4,730.95,730.1,730.95,4
20130901|2013-08-01 21:30,2,729.9,730.1,728.6,729,11
20130901|2013-08-01 22:00,2,729.05,730.6,729,730.5,11
20130901|2013-08-01 23:00,2,729.05,729.05,729,729,2
20130901|2013-08-01 23:30,2,727.65,727.7,726,727.4,59
20130901|2013-08-02 00:00,2,726.05,727.4,726,726,63
20130901|2013-08-02 00:30,2,725.6,726.9,725.6,726.5,21
20130901|2013-08-02 01:00,2,726.65,726.9,726.6,726.85,5
20130901|2013-08-02 01:30,2,725.75,726.6,725.6,725.65,18
20130901|2013-08-02 02:00,2,725.5,726.8,725.4,726.15,46
20130901|2013-08-02 02:30,2,725.4,727.4,725,727.4,39
20130901|2013-08-02 03:00,2,727.65,728.5,726,728.25,24
20130901|2013-08-02 03:30,2,729.05,732,729.05,731.2,102
20130901|2013-08-02 04:00,2,730.55,730.95,729.9,729.9,42
20130901|2013-08-02 04:30,2,729.6,729.6,726.3,726.3,47
20130901|2013-08-02 05:00,2,726.5,728,726.5,728,13
20130901|2013-08-02 05:30,2,728.9,729.65,728.9,729,4
20130901|2013-08-02 06:00,2,729,731,728.75,728.75,64
20130901|2013-08-02 06:30,2,729.05,729.05,727.8,727.9,26
20130901|2013-08-02 07:00,2,727.8,731.9,727.35,731.9,61
20130901|2013-08-02 07:30,2,731.95,736,729.1,733.4,400
20130901|2013-08-02 08:00,2,733.6,734,728.3,729.75,218
20130901|2013-08-02 08:30,2,729.75,730.85,721.15,723.65,312
20130901|2013-08-02 09:00,2,723.95,730.2,723,729.4,261
20130901|2013-08-02 09:30,2,729,729.8,726,727,171
20130901|2013-08-02 10:00,2,726.65,728.5,726,727.8,121
20130901|2013-08-02 10:30,2,727.45,727.7,726.75,726.75,66
20130901|2013-08-02 11:00,2,727.65,730.8,727.65,730,83
20130901|2013-08-02 11:30,2,730.2,730.8,727.35,730.7,150
20130901|2013-08-02 12:00,2,730.75,732,730.1,731,62
20130901|2013-08-02 12:30,2,731.65,731.65,728.85,729.05,43
20130901|2013-08-02 13:00,2,730.1,730.45,730.1,730.45,2
20130901|2013-08-02 13:30,2,730,730.2,730,730.2,3
20130901|2013-08-02 14:00,2,730,730,730,730,1
20130901|2013-08-02 14:30,2,730.05,730.55,730.05,730.55,6
20130901|2013-08-02 15:00,2,730.35,730.65,729.45,729.45,10
20130901|2013-08-02 15:30,2,730.2,730.2,728.5,728.5,7
20130901|2013-08-02 16:00,2,730.55,731.15,730.55,731.15,4
20130901|2013-08-04 17:00,5,729.6,729.75,729.6,729.75,3
20130901|2013-08-04 18:00,5,730.05,730.05,730.05,730.05,1
20130901|2013-08-04 18:30,5,730.15,730.15,730.15,730.15,2
20130901|2013-08-04 19:00,5,730.1,730.1,730.1,730.1,1
20130901|2013-08-04 19:30,5,731.5,732.15,730.85,730.85,13
20130901|2013-08-04 20:00,5,730.25,730.25,729.85,730.25,11
20130901|2013-08-04 20:30,5,730.4,730.4,730.4,730.4,1
20130901|2013-08-04 21:00,5,729.45,729.7,729.45,729.7,8
20130901|2013-08-04 21:30,5,729.65,729.7,729.65,729.7,7
20130901|2013-08-04 22:00,5,730.6,730.95,730.6,730.95,12
20130901|2013-08-04 22:30,5,730,730,730,730,3
20130901|2013-08-04 23:00,5,730.35,730.35,730.35,730.35,1
20130901|2013-08-04 23:30,5,730.9,730.95,730.1,730.1,6
20130901|2013-08-05 00:30,5,730.75,730.75,730.75,730.75,3
20130901|2013-08-05 01:00,5,730.85,732.4,730.85,732.4,25
20130901|2013-08-05 01:30,5,731.55,732.1,731.55,731.85,3
20130901|2013-08-05 02:00,5,731.5,731.75,730.75,731.2,11
20130901|2013-08-05 02:30,5,732.15,732.8,732.05,732.35,17
20130901|2013-08-05 03:00,5,732.6,735.35,732.1,734.95,91
20130901|2013-08-05 03:30,5,735.3,735.3,732,732,40
20130901|2013-08-05 04:00,5,732,732,729.95,730.1,40
20130901|2013-08-05 04:30,5,730.15,732,729.95,731.2,32
20130901|2013-08-05 05:00,5,731.2,731.2,730.4,730.4,24
20130901|2013-08-05 05:30,5,729.9,730.95,729.2,729.55,14
20130901|2013-08-05 06:00,5,729.2,730.4,728.9,730.3,25
20130901|2013-08-05 06:30,5,730.4,731.7,729.6,730,52
20130901|2013-08-05 07:00,5,729.45,730,727.3,728.6,100
20130901|2013-08-05 07:30,5,728.6,732.35,727.5,732,175
20130901|2013-08-05 08:00,5,731.55,733.6,731.55,733.5,199
20130901|2013-08-05 08:30,5,733.5,733.6,731.45,732.65,59
20130901|2013-08-05 09:00,5,732.4,734.5,732.4,733.1,116
20130901|2013-08-05 09:30,5,733.45,734.1,732.3,732.7,128
20130901|2013-08-05 10:00,5,732.75,733.95,731,733.95,89
20130901|2013-08-05 10:30,5,734.15,734.15,732.65,733.45,41
20130901|2013-08-05 11:00,5,733.7,734.65,733.4,734.65,13
20130901|2013-08-05 11:30,5,734.65,737.5,734.6,735.25,251
20130901|2013-08-05 12:00,5,734.9,734.9,734.25,734.45,35
20130901|2013-08-05 12:30,5,734.05,734.45,733.75,733.9,31
20130901|2013-08-05 13:00,5,734.4,734.65,734.4,734.6,7
20130901|2013-08-05 13:30,5,734.2,734.75,732.15,732.95,37
20130901|2013-08-05 14:00,5,732.6,733.75,732.6,732.85,13
20130901|2013-08-05 14:30,5,732.85,732.85,732.5,732.5,2
20130901|2013-08-05 15:00,5,732.4,732.4,732.25,732.25,8
20130901|2013-08-05 15:30,5,732.2,732.25,732.2,732.25,6
20130901|2013-08-05 17:00,6,732.1,732.9,732.1,732.9,6
20130901|2013-08-05 17:30,6,732.55,732.55,731.55,732.05,6
20130901|2013-08-05 18:00,6,732.05,732.05,732.05,732.05,2
20130901|2013-08-05 18:30,6,731.95,731.95,731.15,731.95,13
20130901|2013-08-05 19:00,6,731.9,732.2,731.9,732.15,9
20130901|2013-08-05 19:30,6,732.3,732.3,731.1,732.15,22
20130901|2013-08-05 20:00,6,731.2,731.2,731.15,731.15,2
20130901|2013-08-05 21:00,6,731.8,731.8,728.1,728.1,67
20130901|2013-08-05 21:30,6,728.2,729.1,726.6,726.7,85
20130901|2013-08-05 22:00,6,726.3,727.3,724.05,727.3,45
20130901|2013-08-05 22:30,6,727.35,728.8,727.35,728.8,9
20130901|2013-08-05 23:00,6,728.95,728.95,727.65,727.65,5
20130901|2013-08-05 23:30,6,728.05,728.05,727.65,727.65,2
20130901|2013-08-06 00:00,6,728.5,728.55,727.75,728.55,4
20130901|2013-08-06 00:30,6,726.8,728.55,726.8,728.05,9
20130901|2013-08-06 01:00,6,728,728.15,727.75,727.9,10
20130901|2013-08-06 01:30,6,728,728.15,727.55,727.55,7
20130901|2013-08-06 02:00,6,727.55,728.2,726.55,727.15,28
20130901|2013-08-06 02:30,6,727.35,729,727.35,727.85,45
20130901|2013-08-06 03:00,6,728.6,730.5,728,728,39
20130901|2013-08-06 03:30,6,727.8,728.6,727.35,727.75,54
20130901|2013-08-06 04:00,6,727.75,729.9,727.75,729.1,28
20130901|2013-08-06 04:30,6,729.15,730.5,728.95,729.6,21
20130901|2013-08-06 05:00,6,729.1,729.5,727.5,727.5,40
20130901|2013-08-06 05:30,6,727.5,728.5,727,728.25,34
20130901|2013-08-06 06:00,6,728.5,728.5,726.25,726.8,52
20130901|2013-08-06 06:30,6,727.5,727.5,726.8,726.9,13
20130901|2013-08-06 07:00,6,727.2,727.55,725.9,727.55,89
20130901|2013-08-06 07:30,6,727.55,729.1,726.7,727.35,133
20130901|2013-08-06 08:00,6,726.65,726.65,721.5,722.85,415
20130901|2013-08-06 08:30,6,722.8,724.9,721.5,724.55,156
20130901|2013-08-06 09:00,6,724.75,726.6,724.75,726.4,152
20130901|2013-08-06 09:30,6,726.3,727,725.3,726.6,194
20130901|2013-08-06 10:00,6,726.15,726.15,724.3,724.65,75
20130901|2013-08-06 10:30,6,724.65,725.15,716.45,723.7,591
20130901|2013-08-06 11:00,6,723.6,725.05,723.6,723.6,114
20130901|2013-08-06 11:30,6,723.6,724,721.5,722,165
20130901|2013-08-06 12:00,6,722.3,722.95,722,722.9,36
20130901|2013-08-06 12:30,6,722.9,723,722.5,722.9,13
20130901|2013-08-06 13:00,6,722.9,723.35,722.35,722.35,19
20130901|2013-08-06 13:30,6,722.35,722.35,722.35,722.35,1
20130901|2013-08-06 14:00,6,723.15,723.15,722.25,722.25,19
20130901|2013-08-06 14:30,6,722.3,722.5,721.75,722.5,21
20130901|2013-08-06 15:00,6,722.2,722.7,721.85,722.4,14
20130901|2013-08-06 15:30,6,722.25,722.25,722.25,722.25,1
20130901|2013-08-06 17:00,7,721,725.85,721,725,26
20130901|2013-08-06 17:30,7,725,725,724.25,724.35,7
20130901|2013-08-06 18:00,7,725,725.2,725,725,15
20130901|2013-08-06 18:30,7,725.05,725.1,724,724,10
20130901|2013-08-06 19:00,7,723.6,723.6,721.1,721.1,16
20130901|2013-08-06 19:30,7,721.35,722.7,721.25,721.5,16
20130901|2013-08-06 20:00,7,722,722,721,721.35,52
20130901|2013-08-06 20:30,7,721.1,721.3,721,721,7
20130901|2013-08-06 21:00,7,722.55,722.55,721.05,722.1,10
20130901|2013-08-06 21:30,7,721.5,722.25,721.5,722.25,2
20130901|2013-08-06 22:00,7,721.2,722.5,721,722.5,17
20130901|2013-08-06 22:30,7,722.55,723.2,722.5,722.6,8
20130901|2013-08-06 23:00,7,722.65,724,722.6,724,10
20130901|2013-08-06 23:30,7,723.55,724.15,723.15,723.3,10
20130901|2013-08-07 00:00,7,722.9,722.9,721.05,721.5,32
20130901|2013-08-07 00:30,7,721.05,721.85,720.45,721.55,28
20130901|2013-08-07 01:00,7,722.2,723.75,722.2,722.9,27
20130901|2013-08-07 01:30,7,723.2,723.4,721.4,721.4,13
20130901|2013-08-07 02:00,7,721.3,721.9,720,720.9,28
20130901|2013-08-07 02:30,7,721.2,721.2,718.15,718.85,129
20130901|2013-08-07 03:00,7,718.55,720,718.3,718.4,35
20130901|2013-08-07 03:30,7,719.65,720.1,718,718,95
20130901|2013-08-07 04:00,7,719.05,719.3,717.8,717.8,56
20130901|2013-08-07 04:30,7,717.35,717.9,712,715.05,331
20130901|2013-08-07 05:00,7,715.55,717.15,712,715.2,169
20130901|2013-08-07 05:30,7,715.3,716.6,714.05,714.25,20
20130901|2013-08-07 06:00,7,714.75,716.1,714.2,715.45,26
20130901|2013-08-07 06:30,7,715.1,715.1,712.7,713.05,92
20130901|2013-08-07 07:00,7,713,715.1,713,714.25,71
20130901|2013-08-07 07:30,7,713.7,717,713.25,716.65,114
20130901|2013-08-07 08:00,7,716.65,720.85,716.65,719.65,250
20130901|2013-08-07 08:30,7,719.1,721.8,718.1,719.55,210
20130901|2013-08-07 09:00,7,719.7,722.7,719.7,721.35,91
20130901|2013-08-07 09:30,7,720.9,721.35,718.1,718.85,97
20130901|2013-08-07 10:00,7,718.8,721,718.6,719.7,60
20130901|2013-08-07 10:30,7,719.75,722.6,718.75,722.4,148
20130901|2013-08-07 11:00,7,722,724,722,723.35,124
20130901|2013-08-07 11:30,7,723.6,724,722.4,723.7,135
20130901|2013-08-07 12:00,7,723.75,724.25,723.2,724.1,44
20130901|2013-08-07 12:30,7,724.05,724.5,723,723,45
20130901|2013-08-07 13:00,7,723.75,723.95,723.2,723.2,5
20130901|2013-08-07 13:30,7,723.5,723.5,722.95,723.3,7
20130901|2013-08-07 14:00,7,724.4,724.4,723.6,724.2,3
20130901|2013-08-07 14:30,7,724.15,724.15,722.6,722.6,8
20130901|2013-08-07 15:00,7,723.5,723.5,723,723.4,10
20130901|2013-08-07 15:30,7,723.55,723.95,723.2,723.95,10
20130901|2013-08-07 17:00,8,724.5,724.5,723.4,723.4,14
20130901|2013-08-07 17:30,8,723.1,723.1,723.1,723.1,1
20130901|2013-08-07 18:30,8,723.2,723.25,723.2,723.25,2
20130901|2013-08-07 19:00,8,723.25,723.95,723.25,723.95,14
20130901|2013-08-07 19:30,8,724.35,725,724.35,725,33
20130901|2013-08-07 20:00,8,726,729.5,726,728.2,99
20130901|2013-08-07 20:30,8,728.4,730,728.4,730,13
20130901|2013-08-07 21:00,8,729.75,730,728.4,729,16
20130901|2013-08-07 21:30,8,729.45,729.6,729.05,729.05,6
20130901|2013-08-07 22:00,8,729.55,731,729.55,731,42
20130901|2013-08-07 22:30,8,730.9,731,730.5,731,29
20130901|2013-08-07 23:30,8,730.8,731,730.8,731,12
20130901|2013-08-08 00:00,8,730.8,730.8,730.55,730.55,7
20130901|2013-08-08 00:30,8,730.55,730.7,730,730,16
20130901|2013-08-08 01:00,8,728.7,729.35,728.15,728.6,26
20130901|2013-08-08 01:30,8,728.3,730.05,728.25,730.05,15
20130901|2013-08-08 02:00,8,730.15,731.85,728.75,728.85,93
20130901|2013-08-08 02:30,8,730.9,730.9,726.3,727.75,58
20130901|2013-08-08 03:00,8,727.2,728.3,726.65,727.1,15
20130901|2013-08-08 03:30,8,729,729.65,726.8,727.95,79
20130901|2013-08-08 04:00,8,727.55,728,727,728,15
20130901|2013-08-08 04:30,8,727.9,728.55,727.75,728.1,31
20130901|2013-08-08 05:00,8,727.8,728.4,727.75,728.05,4
20130901|2013-08-08 05:30,8,728.5,730.8,728.5,730.35,52
20130901|2013-08-08 06:00,8,730.35,730.75,729.9,730.2,30
20130901|2013-08-08 06:30,8,729.75,730.85,728.95,730.4,28
20130901|2013-08-08 07:00,8,731.05,735,731,732.9,272
20130901|2013-08-08 07:30,8,733.45,741,731.2,740,628
20130901|2013-08-08 08:00,8,739.55,741,737.1,738.5,449
20130901|2013-08-08 08:30,8,738.05,741.8,737.75,739.2,365
20130901|2013-08-08 09:00,8,739.2,743.25,739.05,743.25,295
20130901|2013-08-08 09:30,8,742.95,744.9,739.1,741.75,269
20130901|2013-08-08 10:00,8,741.9,742,739.75,741.1,166
20130901|2013-08-08 10:30,8,740.5,741.8,738.9,741,279
20130901|2013-08-08 11:00,8,741.25,743.25,738.6,738.65,211
20130901|2013-08-08 11:30,8,738.7,740.95,738.25,738.4,224
20130901|2013-08-08 12:00,8,738.7,739,737.55,737.7,157
20130901|2013-08-08 12:30,8,737.75,738.4,737.1,737.9,79
20130901|2013-08-08 13:00,8,738.15,738.9,737.55,737.65,24
20130901|2013-08-08 13:30,8,737.75,738.35,737.65,738.35,16
20130901|2013-08-08 14:00,8,738.4,738.4,738,738.35,22
20130901|2013-08-08 14:30,8,738.7,738.8,737.8,738,49
20130901|2013-08-08 15:00,8,738.05,739,738,738.35,52
20130901|2013-08-08 15:30,8,738.4,738.4,738.3,738.4,6
20130901|2013-08-08 16:00,8,738.4,738.65,737.8,737.8,16
20130901|2013-08-08 17:30,9,739.4,739.55,739.4,739.55,3
20130901|2013-08-08 18:00,9,739.75,739.85,738.65,738.65,7
20130901|2013-08-08 18:30,9,739,739,739,739,2
20130901|2013-08-08 19:00,9,739.05,739.85,739,739.85,15
20130901|2013-08-08 19:30,9,740.1,740.1,736.85,739.55,29
20130901|2013-08-08 20:00,9,739.75,740.95,739.75,740.95,10
20130901|2013-08-08 20:30,9,740.9,740.9,740.3,740.5,6
20130901|2013-08-08 21:00,9,739.1,740.4,739.05,740.4,5
20130901|2013-08-08 21:30,9,739.9,740.65,739.4,740.65,13
20130901|2013-08-08 22:00,9,740.75,740.75,739.9,740.75,8
20130901|2013-08-08 22:30,9,739.1,739.75,739.1,739.75,7
20130901|2013-08-08 23:00,9,738.85,739.7,738.85,739.2,9
20130901|2013-08-08 23:30,9,738.4,738.5,738.1,738.1,7
20130901|2013-08-09 00:00,9,739.1,739.1,739.1,739.1,1
20130901|2013-08-09 00:30,9,740.85,740.85,738.1,738.3,29
20130901|2013-08-09 01:00,9,739.1,740.85,738.05,740.7,25
20130901|2013-08-09 01:30,9,741.5,741.9,739.85,740.05,27
20130901|2013-08-09 02:00,9,740,743.05,739.85,741.6,43
20130901|2013-08-09 02:30,9,741.5,741.6,739.55,740.25,42
20130901|2013-08-09 03:00,9,739.75,740.8,739.15,739.25,27
20130901|2013-08-09 03:30,9,738.9,739.2,738.25,738.25,58
20130901|2013-08-09 04:00,9,738.05,738.7,736,737,68
20130901|2013-08-09 04:30,9,736.45,740.75,736.3,739.8,53
20130901|2013-08-09 05:00,9,740.15,740.5,739.3,740.4,45
20130901|2013-08-09 05:30,9,740.35,741.15,739.5,740.6,33
20130901|2013-08-09 06:00,9,741,741.55,740.15,740.15,55
20130901|2013-08-09 06:30,9,740.1,740.6,739.1,739.95,45
20130901|2013-08-09 07:00,9,740.55,741.55,740.35,740.6,38
20130901|2013-08-09 07:30,9,740.3,741.2,739.25,740.35,151
20130901|2013-08-09 08:00,9,739.7,740.25,738.05,739.95,292
20130901|2013-08-09 08:30,9,739.75,740.45,739.65,740.4,140
20130901|2013-08-09 09:00,9,740.45,741.9,739.55,741.65,189
20130901|2013-08-09 09:30,9,741.65,741.8,739.7,740.95,111
20130901|2013-08-09 10:00,9,740.8,742,739.85,739.85,127
20130901|2013-08-09 10:30,9,739.85,740.55,739.5,740.55,37
20130901|2013-08-09 11:00,9,740.35,742.95,740.35,741.7,79
20130901|2013-08-09 11:30,9,741.4,743,740.5,740.55,99
20130901|2013-08-09 12:00,9,740.8,741.95,740.3,741.95,35
20130901|2013-08-09 12:30,9,741.8,741.95,741.05,741.45,41
20130901|2013-08-09 13:00,9,741.5,741.6,741.5,741.6,2
20130901|2013-08-09 13:30,9,741.65,741.65,741,741,3
20130901|2013-08-09 14:00,9,741.2,743,741.2,742.95,16
20130901|2013-08-09 14:30,9,742.85,742.95,739.7,739.7,36
20130901|2013-08-09 15:00,9,739.75,742.4,739.75,742.4,22
20130901|2013-08-09 15:30,9,741.65,741.65,741.65,741.65,1
20130901|2013-08-11 17:00,12,739.2,746,739.1,745.4,55
20130901|2013-08-11 17:30,12,744.8,747,744.75,745.55,36
20130901|2013-08-11 18:00,12,745.9,746.4,744.7,745.5,12
20130901|2013-08-11 18:30,12,745.4,745.4,744,744,16
20130901|2013-08-11 19:00,12,743.75,744.5,743.75,744.45,7
20130901|2013-08-11 19:30,12,743.25,744.4,742.15,742.8,17
20130901|2013-08-11 20:00,12,742.3,743.7,742.3,743.7,6
20130901|2013-08-11 20:30,12,743.1,744.45,743.1,744.4,6
20130901|2013-08-11 21:00,12,744.4,744.5,744.25,744.4,7
20130901|2013-08-11 21:30,12,744.65,744.65,744.65,744.65,1
20130901|2013-08-11 22:00,12,744.6,744.65,744.6,744.65,2
20130901|2013-08-11 22:30,12,744.6,745,743.55,744.4,25
20130901|2013-08-11 23:00,12,745,745.3,744.65,744.75,29
20130901|2013-08-11 23:30,12,744.7,745.45,744.7,744.95,11
20130901|2013-08-12 00:00,12,744.95,744.95,744.95,744.95,3
20130901|2013-08-12 00:30,12,744.75,745.5,744.75,745.15,18
20130901|2013-08-12 01:00,12,745.35,746.25,744.65,744.9,30
20130901|2013-08-12 01:30,12,745.25,746.85,745.25,745.95,23
20130901|2013-08-12 02:00,12,745.5,746.95,745.25,746.15,59
20130901|2013-08-12 02:30,12,745,745,743.5,743.5,39
20130901|2013-08-12 03:00,12,743.9,744,741.7,742.2,42
20130901|2013-08-12 03:30,12,742,742.7,741.8,742.55,8
20130901|2013-08-12 04:00,12,742.3,743.4,741.8,742.85,46
20130901|2013-08-12 04:30,12,742.35,742.5,741.6,742.5,17
20130901|2013-08-12 05:00,12,742.1,742.2,741.45,741.5,38
20130901|2013-08-12 05:30,12,741.9,741.9,740.45,740.9,41
20130901|2013-08-12 06:00,12,740.25,740.25,739.25,739.9,53
20130901|2013-08-12 06:30,12,739.9,740.65,738.25,738.85,65
20130901|2013-08-12 07:00,12,738.7,740.45,738.2,740.25,64
20130901|2013-08-12 07:30,12,740.65,742.55,739.75,741,81
20130901|2013-08-12 08:00,12,742.05,746.95,741.95,743.2,260
20130901|2013-08-12 08:30,12,743.15,744.4,743,743.85,131
20130901|2013-08-12 09:00,12,743.65,745.75,743,744.1,151
20130901|2013-08-12 09:30,12,744.05,746.3,742.7,744.65,177
20130901|2013-08-12 10:00,12,744.65,744.8,743.3,744,131
20130901|2013-08-12 10:30,12,744,744.55,739.4,739.4,209
20130901|2013-08-12 11:00,12,739.6,741.1,738.1,739.6,117
20130901|2013-08-12 11:30,12,739.8,740.9,737.2,737.95,363
20130901|2013-08-12 12:00,12,737.75,738.15,736.75,737.05,114
20130901|2013-08-12 12:30,12,737.1,737.25,736.5,737.25,34
20130901|2013-08-12 13:00,12,736.8,737.2,736.65,737.05,10
20130901|2013-08-12 13:30,12,737.25,737.45,736.85,737.15,19
20130901|2013-08-12 14:00,12,736.85,737.4,736.65,737.25,26
20130901|2013-08-12 14:30,12,737.15,737.4,736.6,736.8,14
20130901|2013-08-12 15:00,12,736.7,737.35,736.7,737.1,5
20130901|2013-08-12 15:30,12,737.35,737.35,737,737,3
20130901|2013-08-12 16:00,12,737.1,737.45,737.1,737.45,3
20130901|2013-08-12 17:00,13,737.05,737.6,736.5,737.15,27
20130901|2013-08-12 17:30,13,737.2,737.2,737.15,737.15,12
20130901|2013-08-12 18:00,13,737.15,737.15,736.75,736.75,3
20130901|2013-08-12 18:30,13,736.7,736.7,736.5,736.55,10
20130901|2013-08-12 19:00,13,736.5,736.8,736.5,736.8,11
20130901|2013-08-12 19:30,13,737.05,737.6,737.05,737.6,10
20130901|2013-08-12 20:00,13,737.6,737.6,736.5,736.5,20
20130901|2013-08-12 20:30,13,736.5,737.4,736.5,737.4,8
20130901|2013-08-12 21:00,13,737.15,738.2,737.1,738.2,15
20130901|2013-08-12 21:30,13,738.45,738.75,738.4,738.75,11
20130901|2013-08-12 22:00,13,737,737.5,736.95,736.95,17
20130901|2013-08-12 22:30,13,736.9,737.55,736.9,737.55,5
20130901|2013-08-12 23:00,13,737.55,737.55,737.55,737.55,2
20130901|2013-08-12 23:30,13,737.45,737.55,737.15,737.15,13
20130901|2013-08-13 00:00,13,736.95,736.95,736.9,736.9,4
20130901|2013-08-13 00:30,13,736.85,736.85,735.5,735.9,46
20130901|2013-08-13 01:00,13,736,736.55,735.65,736.5,102
20130901|2013-08-13 01:30,13,737,739.7,736.9,739.45,89
20130901|2013-08-13 02:00,13,739.75,739.95,738.6,739,83
20130901|2013-08-13 02:30,13,738.95,741.85,738.9,740.15,70
20130901|2013-08-13 03:00,13,740.2,741.35,739.1,740.55,35
20130901|2013-08-13 03:30,13,740.9,741.45,740.2,740.55,50
20130901|2013-08-13 04:00,13,740.8,742.75,740.55,741.5,66
20130901|2013-08-13 04:30,13,741.7,741.7,739.6,739.6,13
20130901|2013-08-13 05:00,13,739.6,740.15,735.85,737.25,65
20130901|2013-08-13 05:30,13,736.75,738.5,736.3,738.25,34
20130901|2013-08-13 06:00,13,738.25,740.4,735.5,736.45,82
20130901|2013-08-13 06:30,13,736.4,739.45,735.2,739,136
20130901|2013-08-13 07:00,13,739,739.6,736.75,737.4,81
20130901|2013-08-13 07:30,13,738.5,741.35,735.75,741.2,210
20130901|2013-08-13 08:00,13,740.3,741.65,737.9,739.05,120
20130901|2013-08-13 08:30,13,739.4,741.8,738.25,739.3,231
20130901|2013-08-13 09:00,13,739.35,741.25,737.85,738.9,169
20130901|2013-08-13 09:30,13,738.75,742,738,740.75,140
20130901|2013-08-13 10:00,13,741,741.1,738.25,738.85,299
20130901|2013-08-13 10:30,13,738.2,739.3,737.7,739,139
20130901|2013-08-13 11:00,13,739,739.55,738.5,739.55,100
20130901|2013-08-13 11:30,13,739.2,739.7,738,738.95,207
20130901|2013-08-13 12:00,13,738.9,739.25,738.2,738.3,24
20130901|2013-08-13 12:30,13,737.95,738.9,737.9,738.9,34
20130901|2013-08-13 13:00,13,738.55,738.8,738.55,738.75,16
20130901|2013-08-13 13:30,13,738.85,738.85,738.5,738.5,14
20130901|2013-08-13 14:00,13,738.4,738.6,738.4,738.55,7
20130901|2013-08-13 14:30,13,737.9,738.45,737.9,738.45,8
20130901|2013-08-13 15:00,13,737.75,737.85,737,737.85,22
20130901|2013-08-13 15:30,13,738.3,738.3,737.9,737.9,3
20130901|2013-08-13 17:00,14,737.8,737.8,737.8,737.8,1
20130901|2013-08-13 17:30,14,737.6,738.6,737.6,738.6,3
20130901|2013-08-13 18:00,14,737.55,737.75,737,737,12
20130901|2013-08-13 18:30,14,737.05,737.05,736.35,736.45,9
20130901|2013-08-13 19:00,14,736.25,736.85,736.25,736.75,19
20130901|2013-08-13 19:30,14,736.25,736.7,735.8,735.8,19
20130901|2013-08-13 20:00,14,735.75,735.85,734.2,734.45,85
20130901|2013-08-13 20:30,14,734.8,737,734.8,735.25,53
20130901|2013-08-13 21:00,14,735.8,735.8,735.65,735.65,2
20130901|2013-08-13 21:30,14,735,735.4,734.2,734.4,36
20130901|2013-08-13 22:00,14,734.25,735.45,734.2,735.45,21
20130901|2013-08-13 22:30,14,735.45,735.55,735.15,735.3,7
20130901|2013-08-13 23:00,14,735.25,735.25,734.2,734.6,27
20130901|2013-08-13 23:30,14,734.5,734.85,734.2,734.85,49
20130901|2013-08-14 00:00,14,734.9,735,734.05,734.45,15
20130901|2013-08-14 00:30,14,733.95,735.65,733.95,735.65,21
20130901|2013-08-14 01:00,14,735.65,735.85,733.85,733.9,25
20130901|2013-08-14 01:30,14,734.9,735.5,733.5,733.5,31
20130901|2013-08-14 02:00,14,734.35,736.25,734.35,735.4,58
20130901|2013-08-14 02:30,14,734.95,735,733.75,735,34
20130901|2013-08-14 03:00,14,734.5,735.65,734.5,734.8,44
20130901|2013-08-14 03:30,14,734.5,736.45,734.5,735.8,74
20130901|2013-08-14 04:00,14,736.45,736.65,734,734,53
20130901|2013-08-14 04:30,14,734.45,734.95,734.35,734.6,7
20130901|2013-08-14 05:00,14,735.15,735.8,735.1,735.5,5
20130901|2013-08-14 05:30,14,736.15,736.35,734.1,735.6,26
20130901|2013-08-14 06:00,14,735.25,736.05,734.35,736,37
20130901|2013-08-14 06:30,14,736.35,737,736,737,74
20130901|2013-08-14 07:00,14,736.95,738.75,736.5,737.8,179
20130901|2013-08-14 07:30,14,738.25,738.3,736.15,737.8,86
20130901|2013-08-14 08:00,14,737.9,738.1,736.35,737.2,93
20130901|2013-08-14 08:30,14,737.4,738.95,734,736.85,437
20130901|2013-08-14 09:00,14,736.85,739.05,736.85,738.95,239
20130901|2013-08-14 09:30,14,738.5,739.05,737.6,738.6,123
20130901|2013-08-14 10:00,14,739,739.35,738.25,739.15,106
20130901|2013-08-14 10:30,14,738.8,740.8,738.35,740.4,105
20130901|2013-08-14 11:00,14,740.55,740.55,739.45,740.5,81
20130901|2013-08-14 11:30,14,740.5,741,739.9,740.2,221
20130901|2013-08-14 12:00,14,740.15,741,738.8,738.8,196
20130901|2013-08-14 12:30,14,738.8,739.15,738.55,739,23
20130901|2013-08-14 13:00,14,738.75,738.85,738.6,738.85,6
20130901|2013-08-14 13:30,14,739.1,739.1,738.85,738.9,6
20130901|2013-08-14 14:00,14,739.1,739.25,738.85,739.2,41
20130901|2013-08-14 14:30,14,738.95,739.25,738.7,738.8,18
20130901|2013-08-14 15:00,14,739.3,739.9,739.3,739.9,6
20130901|2013-08-14 16:00,14,740.05,740.9,740.05,740.9,5
20130901|2013-08-14 17:00,15,740.3,740.95,740.3,740.95,13
20130901|2013-08-14 17:30,15,741.5,742.85,741.5,742.45,43
20130901|2013-08-14 18:00,15,742.4,744,742.2,743.35,26
20130901|2013-08-14 18:30,15,743.5,745,743.5,744.55,31
20130901|2013-08-14 19:00,15,744.6,748,744.6,745.55,145
20130901|2013-08-14 19:30,15,745.75,746.5,744.4,744.9,38
20130901|2013-08-14 20:00,15,744.75,745.75,744.5,745.6,25
20130901|2013-08-14 20:30,15,745.15,745.15,744.45,744.5,17
20130901|2013-08-14 21:00,15,744.65,748.05,744.4,748.05,62
20130901|2013-08-14 21:30,15,747.6,747.6,746,746.05,49
20130901|2013-08-14 22:00,15,746.05,746.6,745.85,746.6,7
20130901|2013-08-14 22:30,15,745.45,746.2,745.45,745.75,7
20130901|2013-08-14 23:00,15,745.95,746.05,745.95,746,4
20130901|2013-08-14 23:30,15,746.05,746.05,746.05,746.05,1
20130901|2013-08-15 00:00,15,746.55,746.55,745.95,745.95,4
20130901|2013-08-15 00:30,15,744.7,744.75,744.4,744.75,11
20130901|2013-08-15 01:00,15,745,746.25,744.9,746.2,19
20130901|2013-08-15 01:30,15,746.25,746.25,745.25,745.45,14
20130901|2013-08-15 02:00,15,745.3,745.3,743.7,744.5,42
20130901|2013-08-15 02:30,15,744.35,749.8,743.95,749.5,264
20130901|2013-08-15 03:00,15,749.55,749.9,749.5,749.6,133
20130901|2013-08-15 03:30,15,749.5,752.5,748.7,748.8,386
20130901|2013-08-15 04:00,15,748.9,749.85,747.85,749.5,68
20130901|2013-08-15 04:30,15,749.5,751.1,749.5,750.55,113
20130901|2013-08-15 05:00,15,750.2,750.25,748.5,749,53
20130901|2013-08-15 05:30,15,749.25,751,746.4,746.4,88
20130901|2013-08-15 06:00,15,746.4,749.25,744.65,748.9,92
20130901|2013-08-15 06:30,15,748.65,748.9,746.7,748.9,62
20130901|2013-08-15 07:00,15,748.3,751,747.7,749.95,165
20130901|2013-08-15 07:30,15,749.55,750.4,742.6,745.25,432
20130901|2013-08-15 08:00,15,746.4,747.6,745.45,747.2,233
20130901|2013-08-15 08:30,15,747,748.45,745.05,745.55,696
20130901|2013-08-15 09:00,15,745.55,746.85,744,745.1,598
20130901|2013-08-15 09:30,15,745.1,745.1,744.5,745.1,179
20130901|2013-08-15 10:00,15,744.95,746.95,744.95,746.9,318
20130901|2013-08-15 10:30,15,746.95,750,746.85,749.7,430
20130901|2013-08-15 11:00,15,750,750.2,747.95,748.5,167
20130901|2013-08-15 11:30,15,748.45,761,748.4,757.6,826
20130901|2013-08-15 12:00,15,756.95,769.5,756.25,765.55,1282
20130901|2013-08-15 12:30,15,765.55,766.7,761.6,761.65,261
20130901|2013-08-15 13:00,15,762,762.45,761,762.3,199
20130901|2013-08-15 13:30,15,761.8,762.9,761,762.5,65
20130901|2013-08-15 14:00,15,762.9,765.6,762.15,762.6,62
20130901|2013-08-15 14:30,15,762.65,764.1,762.25,763.05,60
20130901|2013-08-15 15:00,15,763.05,763.55,762.5,762.5,11
20130901|2013-08-15 15:30,15,762.5,762.85,762.5,762.5,4
20130901|2013-08-15 16:00,15,763,763.3,763,763.3,2
20130901|2013-08-15 17:00,16,763,763.6,763,763.1,9
20130901|2013-08-15 17:30,16,763.25,763.25,761,761.1,10
20130901|2013-08-15 18:00,16,761.1,761.25,761,761.25,49
20130901|2013-08-15 18:30,16,761.15,762.2,761,762.15,44
20130901|2013-08-15 19:00,16,762.15,763.75,761.85,761.85,21
20130901|2013-08-15 19:30,16,762.35,762.75,761.45,761.45,7
20130901|2013-08-15 20:00,16,763,766.25,761.4,766.25,47
20130901|2013-08-15 20:30,16,764.5,764.5,762.25,763.75,14
20130901|2013-08-15 21:30,16,762.3,762.3,762.3,762.3,1
20130901|2013-08-15 22:00,16,762.3,763.7,762.3,763.65,22
20130901|2013-08-15 22:30,16,763.5,763.5,763,763,8
20130901|2013-08-15 23:00,16,762.55,762.55,759.1,759.45,135
20130901|2013-08-15 23:30,16,759.35,759.7,759.35,759.7,13
20130901|2013-08-16 00:00,16,759.5,759.5,759.5,759.5,4
20130901|2013-08-16 00:30,16,759.35,759.55,758,758,46
20130901|2013-08-16 01:00,16,758,758,755.7,756.95,117
20130901|2013-08-16 01:30,16,756.95,758.5,756.25,756.25,76
20130901|2013-08-16 02:00,16,756,757.6,755.75,757.2,73
20130901|2013-08-16 02:30,16,756.6,756.95,755.55,756.95,49
20130901|2013-08-16 03:00,16,755.95,756.25,752,753.4,92
20130901|2013-08-16 03:30,16,754.75,755.9,753.5,754.6,189
20130901|2013-08-16 04:00,16,754.5,757.45,754.5,757,134
20130901|2013-08-16 04:30,16,756.5,758.3,756.5,757.75,82
20130901|2013-08-16 05:00,16,758.2,759,757.9,758.5,66
20130901|2013-08-16 05:30,16,758,758.5,757.3,757.55,24
20130901|2013-08-16 06:00,16,758,760,756.4,756.4,117
20130901|2013-08-16 06:30,16,756.4,757.35,756.2,757.1,47
20130901|2013-08-16 07:00,16,757.25,759.95,756.8,758,81
20130901|2013-08-16 07:30,16,757.3,759.9,756,757.55,229
20130901|2013-08-16 08:00,16,758.1,763.95,757.45,762.5,327
20130901|2013-08-16 08:30,16,762.5,762.75,759.15,760.45,243
20130901|2013-08-16 09:00,16,760.05,763.2,759.15,761.85,224
20130901|2013-08-16 09:30,16,761.5,763.15,760.8,761.75,198
20130901|2013-08-16 10:00,16,761.95,763.15,760.2,761.45,177
20130901|2013-08-16 10:30,16,761.35,762.4,760.2,760.8,373
20130901|2013-08-16 11:00,16,761,762.05,759.55,760.1,249
20130901|2013-08-16 11:30,16,759.9,763.45,759.9,763,273
20130901|2013-08-16 12:00,16,763,763.35,762.5,762.75,70
20130901|2013-08-16 12:30,16,763,763.3,762.2,763.05,44
20130901|2013-08-16 13:00,16,762.95,763.65,762.95,763.1,30
20130901|2013-08-16 13:30,16,763.35,764.15,763.2,763.9,80
20130901|2013-08-16 14:00,16,763.7,763.8,763,763,39
20130901|2013-08-16 14:30,16,763,763.35,762.6,762.8,32
20130901|2013-08-16 15:00,16,762.8,762.8,762.8,762.8,2
20130901|2013-08-16 15:30,16,762.6,762.6,762.1,762.1,2
20130901|2013-08-16 16:00,16,763.15,764.15,763.15,764.15,2
20130901|2013-08-18 17:00,19,764.3,764.3,761.95,761.95,24
20130901|2013-08-18 17:30,19,761.9,763.9,761.85,761.85,9
20130901|2013-08-18 18:00,19,761.8,762.1,761,761.25,12
20130901|2013-08-18 18:30,19,761.25,761.3,760.75,760.75,5
20130901|2013-08-18 19:00,19,761.25,762.55,760.9,761.75,12
20130901|2013-08-18 19:30,19,760.65,761.65,760.65,761.05,15
20130901|2013-08-18 20:00,19,761.75,761.85,760.9,761.85,19
20130901|2013-08-18 20:30,19,761.5,764.45,761.5,764.15,31
20130901|2013-08-18 21:00,19,763.9,764.4,763.6,763.6,8
20130901|2013-08-18 21:30,19,763.05,763.05,761.35,761.7,34
20130901|2013-08-18 22:00,19,761.9,761.95,760.45,760.45,15
20130901|2013-08-18 22:30,19,761.1,761.5,761.1,761.5,3
20130901|2013-08-18 23:00,19,761,761,761,761,5
20130901|2013-08-18 23:30,19,760.15,760.4,760.15,760.4,2
20130901|2013-08-19 00:00,19,761.1,761.1,761.1,761.1,3
20130901|2013-08-19 00:30,19,760.45,760.45,759.4,759.4,38
20130901|2013-08-19 01:00,19,758.75,759.55,757,757.7,72
20130901|2013-08-19 01:30,19,758.65,759.65,757.8,757.95,52
20130901|2013-08-19 02:00,19,758.1,759.05,758.1,758.35,10
20130901|2013-08-19 02:30,19,758.3,758.3,755.3,757.75,106
20130901|2013-08-19 03:00,19,757.6,758.85,757.6,758.05,15
20130901|2013-08-19 03:30,19,757.9,757.9,756.1,756.85,45
20130901|2013-08-19 04:00,19,757.85,758.05,756.85,757.3,28
20130901|2013-08-19 04:30,19,757.4,758,756.95,757.9,12
20130901|2013-08-19 05:00,19,757.65,757.65,756.5,756.65,63
20130901|2013-08-19 05:30,19,756.2,756.2,754,754.8,184
20130901|2013-08-19 06:00,19,754.75,755.55,754.5,755.3,26
20130901|2013-08-19 06:30,19,755.8,755.8,754.5,754.5,35
20130901|2013-08-19 07:00,19,754.55,755,753,754.9,102
20130901|2013-08-19 07:30,19,753.4,756.2,753,754.55,101
20130901|2013-08-19 08:00,19,754.45,755.55,750.4,755.1,437
20130901|2013-08-19 08:30,19,754.6,755.15,751.8,753,196
20130901|2013-08-19 09:00,19,752.55,752.55,747.5,751.55,454
20130901|2013-08-19 09:30,19,750.75,756.95,750,754.1,211
20130901|2013-08-19 10:00,19,753.65,754.85,752.5,752.85,113
20130901|2013-08-19 10:30,19,752.7,754.75,751.6,754.45,63
20130901|2013-08-19 11:00,19,754.1,754.85,752.3,752.8,59
20130901|2013-08-19 11:30,19,753.5,754.1,752,752.55,69
20130901|2013-08-19 12:00,19,752.85,753.2,752.7,752.7,16
20130901|2013-08-19 12:30,19,752.95,754.95,752.95,754.95,33
20130901|2013-08-19 13:00,19,754.55,754.75,753.2,753.5,12
20130901|2013-08-19 13:30,19,753.4,753.6,752.7,753.05,21
20130901|2013-08-19 14:00,19,753.15,753.6,752.6,753.6,18
20130901|2013-08-19 14:30,19,752.8,753.15,752,752,24
20130901|2013-08-19 15:00,19,751.9,751.9,751.55,751.85,6
20130901|2013-08-19 15:30,19,751.5,751.5,750.75,750.75,12
20130901|2013-08-19 18:30,20,752.05,752.05,752.05,752.05,1
20130901|2013-08-19 19:00,20,751.95,753.8,751.15,753.8,16
20130901|2013-08-19 19:30,20,753.85,753.9,753.4,753.4,7
20130901|2013-08-19 20:00,20,752.05,752.4,750.85,751.6,11
20130901|2013-08-19 20:30,20,753.15,753.15,753.15,753.15,1
20130901|2013-08-19 21:00,20,753.05,753.05,752.25,752.25,13
20130901|2013-08-19 21:30,20,752.2,752.4,751.3,751.3,11
20130901|2013-08-19 22:00,20,752,752.05,751.6,751.6,4
20130901|2013-08-19 22:30,20,751.3,751.3,750.25,750.25,8
20130901|2013-08-19 23:00,20,750.5,750.5,750.1,750.1,6
20130901|2013-08-19 23:30,20,749.75,749.75,748.9,749,11
20130901|2013-08-20 00:00,20,748.85,749.55,748.85,749.3,13
20130901|2013-08-20 00:30,20,749.6,749.6,745.05,745.65,114
20130901|2013-08-20 01:00,20,745.35,747.3,745.25,746.2,42
20130901|2013-08-20 01:30,20,745.5,749,744.7,748.35,76
20130901|2013-08-20 02:00,20,748.45,748.5,743.35,745.65,171
20130901|2013-08-20 02:30,20,745.9,746,745.3,745.35,10
20130901|2013-08-20 03:00,20,745.5,747,744.8,746.9,68
20130901|2013-08-20 03:30,20,747.3,747.8,744.7,745.25,53
20130901|2013-08-20 04:00,20,745.75,748.05,745.3,747.75,39
20130901|2013-08-20 04:30,20,748.05,749.25,748,748.85,52
20130901|2013-08-20 05:00,20,748.35,749.15,748,748.9,40
20130901|2013-08-20 05:30,20,749.2,750,748.1,748.5,64
20130901|2013-08-20 06:00,20,749.8,750.85,748.85,750.05,45
20130901|2013-08-20 06:30,20,750.5,751.95,750.35,751.35,11
20130901|2013-08-20 07:00,20,751.7,752.85,749.9,752.5,88
20130901|2013-08-20 07:30,20,752.75,752.75,748.95,749.35,116
20130901|2013-08-20 08:00,20,749.8,751.1,747.75,749.95,226
20130901|2013-08-20 08:30,20,750.45,752.25,750.45,751.8,122
20130901|2013-08-20 09:00,20,751.1,754.5,751.05,753.6,181
20130901|2013-08-20 09:30,20,753.75,756.45,752.7,753.25,161
20130901|2013-08-20 10:00,20,753.45,755.45,747.2,750,236
20130901|2013-08-20 10:30,20,750,750.6,747.6,750.2,113
20130901|2013-08-20 11:00,20,750.25,750.25,748.7,749.95,43
20130901|2013-08-20 11:30,20,750.35,750.55,748.15,748.6,127
20130901|2013-08-20 12:00,20,749.35,750.3,748,748.15,20
20130901|2013-08-20 12:30,20,748.25,750.1,748.15,749.55,26
20130901|2013-08-20 13:00,20,750,750,748.75,749.7,42
20130901|2013-08-20 13:30,20,749.55,750.05,749.25,750.05,22
20130901|2013-08-20 14:00,20,750.05,750.05,749.35,749.55,33
20130901|2013-08-20 14:30,20,749.7,749.7,748.4,748.4,27
20130901|2013-08-20 15:00,20,748.15,748.95,748.1,748.95,11
20130901|2013-08-20 16:00,20,748.35,748.35,748.35,748.35,2
20130901|2013-08-20 17:00,21,747.3,747.35,747.3,747.3,5
20130901|2013-08-20 17:30,21,747.2,747.2,747.1,747.2,12
20130901|2013-08-20 18:00,21,747.2,747.2,746.1,746.1,4
20130901|2013-08-20 18:30,21,746.65,747.3,746.65,747.3,7
20130901|2013-08-20 19:00,21,747.3,749.15,747,747,14
20130901|2013-08-20 19:30,21,748.1,750.1,748.1,748.45,56
20130901|2013-08-20 20:00,21,747.7,750.25,747.4,750.15,21
20130901|2013-08-20 20:30,21,750.2,750.65,749.75,750.45,7
20130901|2013-08-20 21:00,21,749.75,749.9,748,748,14
20130901|2013-08-20 21:30,21,747.8,748.95,747.75,748.7,11
20130901|2013-08-20 22:00,21,748.65,748.9,748.6,748.65,5
20130901|2013-08-20 22:30,21,748.65,748.65,748.6,748.6,3
20130901|2013-08-20 23:00,21,748.15,748.65,748.15,748.4,8
20130901|2013-08-20 23:30,21,747.65,747.65,746.75,746.75,5
20130901|2013-08-21 00:00,21,746.7,746.7,746.7,746.7,2
20130901|2013-08-21 00:30,21,747.2,747.2,745.55,746.1,61
20130901|2013-08-21 01:00,21,746.85,747.25,745.6,746.15,27
20130901|2013-08-21 01:30,21,746,747.75,746,747.7,19
20130901|2013-08-21 02:00,21,748,748,745.4,745.4,32
20130901|2013-08-21 02:30,21,745.4,746.05,742.5,745.05,118
20130901|2013-08-21 03:00,21,743.7,744.5,743.2,744,32
20130901|2013-08-21 03:30,21,743.85,744.3,742.55,743.15,26
20130901|2013-08-21 04:00,21,743.15,745.7,741.3,745.65,183
20130901|2013-08-21 04:30,21,745.65,747.05,745.55,746.25,55
20130901|2013-08-21 05:00,21,746.3,747.3,745.65,747.3,42
20130901|2013-08-21 05:30,21,747.65,748.45,746.95,748.25,15
20130901|2013-08-21 06:00,21,747.85,748,747.45,747.8,75
20130901|2013-08-21 06:30,21,747.95,748.25,747.55,748.25,173
20130901|2013-08-21 07:00,21,748.45,749.85,747.5,749.2,67
20130901|2013-08-21 07:30,21,748.4,749,747.95,748.2,51
20130901|2013-08-21 08:00,21,748.7,750.2,744,745.7,297
20130901|2013-08-21 08:30,21,746.1,748.85,745.6,747.25,137
20130901|2013-08-21 09:00,21,746.95,748.5,746.7,747.45,77
20130901|2013-08-21 09:30,21,748.3,749.75,748.3,748.9,131
20130901|2013-08-21 10:00,21,748.8,749.8,748.35,749,70
20130901|2013-08-21 10:30,21,748.25,749,747.45,748.1,29
20130901|2013-08-21 11:00,21,748.15,748.65,747.7,747.75,16
20130901|2013-08-21 11:30,21,748.05,748.25,746.35,746.4,71
20130901|2013-08-21 12:00,21,746.6,746.85,744.5,744.75,56
20130901|2013-08-21 12:30,21,744.8,746.1,744.5,745.35,47
20130901|2013-08-21 13:00,21,745.4,748.45,743.5,746.25,124
20130901|2013-08-21 13:30,21,747,750.2,747,747.7,77
20130901|2013-08-21 14:00,21,747.05,747.85,746.95,747.6,9
20130901|2013-08-21 14:30,21,747.3,747.3,745,745.85,52
20130901|2013-08-21 15:00,21,745.85,745.85,743.65,743.65,19
20130901|2013-08-21 15:30,21,743.65,743.65,743.55,743.55,2
20130901|2013-08-21 16:00,21,743.45,743.45,743.45,743.45,1
20130901|2013-08-21 17:00,22,743.55,745,743.55,745,6
20130901|2013-08-21 17:30,22,744,744,740.1,740.3,67
20130901|2013-08-21 18:00,22,741.05,741.55,740.55,740.55,20
20130901|2013-08-21 18:30,22,740.55,742,740.35,741.15,36
20130901|2013-08-21 19:00,22,741.15,742.3,740.65,740.65,19
20130901|2013-08-21 19:30,22,741,743,741,743,7
20130901|2013-08-21 20:00,22,743.3,743.8,742.5,743.6,18
20130901|2013-08-21 20:30,22,743.8,748.9,743.8,748.5,57
20130901|2013-08-21 21:00,22,748.5,748.7,747,747,29
20130901|2013-08-21 21:30,22,747.85,748.45,747.85,748,14
20130901|2013-08-21 22:00,22,748.15,748.3,747.7,748.3,20
20130901|2013-08-21 22:30,22,746.8,746.95,746.8,746.85,5
20130901|2013-08-21 23:00,22,747.15,747.35,747.15,747.35,2
20130901|2013-08-21 23:30,22,747.65,747.9,747.65,747.9,20
20130901|2013-08-22 00:00,22,747.8,747.8,747.8,747.8,1
20130901|2013-08-22 00:30,22,748.3,748.3,748.3,748.3,1
20130901|2013-08-22 01:00,22,748.4,748.4,747.45,747.9,14
20130901|2013-08-22 01:30,22,747.5,749,747.5,748.95,28
20130901|2013-08-22 02:00,22,748.6,749.45,748.4,749.45,41
20130901|2013-08-22 02:30,22,748.9,749.5,748.2,749.4,42
20130901|2013-08-22 03:00,22,749.6,754.1,746.45,749.75,332
20130901|2013-08-22 03:30,22,750.5,750.5,749.5,749.75,38
20130901|2013-08-22 04:00,22,749.75,749.75,748.75,749.25,20
20130901|2013-08-22 04:30,22,749.7,749.95,749,749.4,13
20130901|2013-08-22 05:00,22,749.4,749.4,746.8,748.5,41
20130901|2013-08-22 05:30,22,748.7,749.7,747.15,747.15,76
20130901|2013-08-22 06:00,22,748.5,748.85,747.65,747.65,19
20130901|2013-08-22 06:30,22,747.4,749.25,747.4,748.1,16
20130901|2013-08-22 07:00,22,748,753,748,749.25,136
20130901|2013-08-22 07:30,22,749.2,751.9,748.5,749.2,139
20130901|2013-08-22 08:00,22,750.15,750.8,747.8,748.05,220
20130901|2013-08-22 08:30,22,748.5,750.25,748.5,749.95,104
20130901|2013-08-22 09:00,22,750,753.95,749.45,752.4,250
20130901|2013-08-22 09:30,22,752.15,753,751,751.2,93
20130901|2013-08-22 10:00,22,751.75,754.3,751.2,751.85,218
20130901|2013-08-22 10:30,22,752.1,752.4,751.55,752.05,18
20130901|2013-08-22 11:00,22,752.45,753.95,752.25,753.4,107
20130901|2013-08-22 11:30,22,754,755.3,753.4,755.15,148
20130901|2013-08-22 12:00,22,754.95,755.3,754.25,754.6,54
20130901|2013-08-22 12:30,22,755.1,755.2,754.75,754.95,72
20130901|2013-08-22 13:00,22,755.05,755.05,753.4,754.2,39
20130901|2013-08-22 13:30,22,753.75,753.8,753.45,753.45,5
20130901|2013-08-22 14:00,22,753.45,755.4,753.35,755.2,52
20130901|2013-08-22 14:30,22,755.05,755.35,754.95,755,26
20130901|2013-08-22 15:00,22,755.15,755.15,755.15,755.15,1
20130901|2013-08-22 15:30,22,755.1,755.1,755.1,755.1,3
20130901|2013-08-22 17:00,23,756,756,755.05,756,34
20130901|2013-08-22 18:00,23,756.3,756.85,756,756,6
20130901|2013-08-22 18:30,23,754.05,754.05,754,754,2
20130901|2013-08-22 19:30,23,754,754.2,753.5,753.5,9
20130901|2013-08-22 20:00,23,754.25,755.1,754,754.25,24
20130901|2013-08-22 20:30,23,754.2,754.95,754.2,754.9,12
20130901|2013-08-22 21:30,23,755.9,756.05,755.3,756.05,10
20130901|2013-08-22 22:00,23,756.05,756.05,756.05,756.05,1
20130901|2013-08-22 22:30,23,754.1,754.1,754,754,13
20130901|2013-08-22 23:00,23,754.6,755,754.6,754.6,3
20130901|2013-08-22 23:30,23,754.7,754.7,754.7,754.7,1
20130901|2013-08-23 00:00,23,754.95,755,754.3,755,7
20130901|2013-08-23 00:30,23,754.55,754.7,754.1,754.25,17
20130901|2013-08-23 01:00,23,754.1,754.25,753.65,754.25,8
20130901|2013-08-23 01:30,23,754.3,755.95,753.85,755.45,26
20130901|2013-08-23 02:00,23,754.6,755,752.15,752.5,66
20130901|2013-08-23 02:30,23,752.55,755,752.45,755,52
20130901|2013-08-23 03:00,23,755,756,754.45,754.5,47
20130901|2013-08-23 03:30,23,754.5,754.6,753,753.2,41
20130901|2013-08-23 04:00,23,753.25,753.85,752.65,753,42
20130901|2013-08-23 04:30,23,753.55,753.8,753,753.3,9
20130901|2013-08-23 05:00,23,753.85,753.95,753.85,753.95,10
20130901|2013-08-23 05:30,23,753.75,753.95,752.2,753.45,44
20130901|2013-08-23 06:00,23,752.75,753.25,752.2,752.7,41
20130901|2013-08-23 06:30,23,752.95,753.2,751.95,753.2,44
20130901|2013-08-23 07:00,23,753.3,754.1,753,753.55,55
20130901|2013-08-23 07:30,23,753.55,754,752.7,753.35,121
20130901|2013-08-23 08:00,23,753.1,753.15,749.5,752.85,225
20130901|2013-08-23 08:30,23,752.85,754.4,752.65,753.55,134
20130901|2013-08-23 09:00,23,753.6,754.1,751.6,753,223
20130901|2013-08-23 09:30,23,753,755.5,753,753.3,300
20130901|2013-08-23 10:00,23,753.5,754.75,752.9,753.2,88
20130901|2013-08-23 10:30,23,753.65,754.1,752.8,752.9,56
20130901|2013-08-23 11:00,23,752.65,753.1,751.55,751.65,107
20130901|2013-08-23 11:30,23,751.6,752.7,750.6,751,206
20130901|2013-08-23 12:00,23,751,751.85,749.9,749.9,85
20130901|2013-08-23 12:30,23,749.3,750,749,749.3,74
20130901|2013-08-23 13:00,23,749.15,749.2,748.15,748.85,24
20130901|2013-08-23 13:30,23,748.7,748.7,748.7,748.7,1
20130901|2013-08-23 14:00,23,749.4,749.95,749.4,749.5,26
20130901|2013-08-23 14:30,23,749.5,750.2,749.35,750.2,19
20130901|2013-08-23 15:00,23,750.2,751.1,750.2,751.1,4
20130901|2013-08-23 15:30,23,750.85,751.15,750.8,751.15,4
20130901|2013-08-25 17:00,26,752.5,752.5,752.5,752.5,2
20130901|2013-08-25 18:00,26,753.95,755,753.7,755,25
20130901|2013-08-25 18:30,26,753.1,754.05,750.85,752.5,14
20130901|2013-08-25 19:00,26,753.35,754,752.75,752.75,15
20130901|2013-08-25 19:30,26,752.8,752.8,751.7,752.5,18
20130901|2013-08-25 20:00,26,753,753.15,753,753.15,2
20130901|2013-08-25 21:30,26,752.75,752.75,752.75,752.75,1
20130901|2013-08-25 22:00,26,751.75,752,751.2,752,15
20130901|2013-08-25 22:30,26,751.95,752.8,751.95,752.8,36
20130901|2013-08-25 23:00,26,753,753.5,752.3,753.5,13
20130901|2013-08-25 23:30,26,753.35,753.5,753.35,753.5,36
20130901|2013-08-26 00:00,26,752.35,753.25,751.45,751.5,27
20130901|2013-08-26 00:30,26,751.2,753.6,751.2,752.6,13
20130901|2013-08-26 01:00,26,753.05,753.55,752.35,752.35,3
20130901|2013-08-26 01:30,26,753.6,754.8,753.5,753.5,15
20130901|2013-08-26 02:00,26,754.2,754.8,754.2,754.6,19
20130901|2013-08-26 02:30,26,754.7,754.7,752.3,753.2,50
20130901|2013-08-26 03:00,26,753.2,753.9,752.35,752.35,16
20130901|2013-08-26 03:30,26,753.45,753.55,752.7,753.55,10
20130901|2013-08-26 04:00,26,753.05,753.05,752.5,752.5,5
20130901|2013-08-26 04:30,26,751.55,754,751.35,752.5,24
20130901|2013-08-26 05:00,26,752.4,752.4,752.4,752.4,5
20130901|2013-08-26 05:30,26,752.4,752.4,751,751,3
20130901|2013-08-26 06:00,26,751.05,751.05,751.05,751.05,1
20130901|2013-08-26 06:30,26,751.5,751.55,750.95,751.55,19
20130901|2013-08-26 07:00,26,751.05,753.5,751,753.4,29
20130901|2013-08-26 07:30,26,753.5,754.25,749.25,750,108
20130901|2013-08-26 08:00,26,750.65,750.8,748.35,750.8,54
20130901|2013-08-26 08:30,26,749.6,750.25,743.1,745.95,376
20130901|2013-08-26 09:00,26,745.6,748,745.6,747.1,61
20130901|2013-08-26 09:30,26,746.95,747.9,746.2,747.9,50
20130901|2013-08-26 10:00,26,747.55,751.2,747.5,749.35,134
20130901|2013-08-26 10:30,26,750.5,750.5,745.65,745.65,125
20130901|2013-08-26 11:00,26,746.45,747.3,744.6,745.3,120
20130901|2013-08-26 11:30,26,745.95,746.45,745.35,745.9,42
20130901|2013-08-26 12:00,26,745.5,746.35,744.7,745.4,25
20130901|2013-08-26 12:30,26,744.9,745.9,744.8,745,55
20130901|2013-08-26 13:00,26,745,745.7,745,745.7,8
20130901|2013-08-26 13:30,26,745.6,746,745.6,746,2
20130901|2013-08-26 14:00,26,745.75,746.45,745.75,746.4,8
20130901|2013-08-26 14:30,26,746.05,747.45,746,747.45,58
20130901|2013-08-26 15:00,26,747.25,747.45,747.25,747.45,3
20130901|2013-08-26 15:30,26,747.5,748.1,747.5,748.1,25
20130901|2013-08-26 16:00,26,747.6,747.6,747.6,747.6,1
20130901|2013-08-26 17:00,27,747.6,747.6,747.6,747.6,4
20130901|2013-08-26 18:00,27,746.55,746.55,746.5,746.5,3
20130901|2013-08-26 18:30,27,748.85,749.5,748.85,749.5,4
20130901|2013-08-26 19:30,27,747.8,747.8,747,747,6
20130901|2013-08-26 20:00,27,747.05,747.25,746.5,746.5,26
20130901|2013-08-26 20:30,27,746.3,746.3,745.2,745.2,20
20130901|2013-08-26 21:00,27,746.7,746.7,746.7,746.7,3
20130901|2013-08-26 21:30,27,746.6,746.6,746.6,746.6,1
20130901|2013-08-26 22:00,27,746.9,746.9,746.9,746.9,1
20130901|2013-08-26 22:30,27,746.05,746.95,745.8,746.9,11
20130901|2013-08-26 23:00,27,747,747.8,746.9,747.8,17
20130901|2013-08-26 23:30,27,747.55,748.05,747.55,748,10
20130901|2013-08-27 00:00,27,747.6,747.6,747.6,747.6,1
20130901|2013-08-27 00:30,27,748.2,748.9,748,748.05,19
20130901|2013-08-27 01:00,27,746.3,747.75,746.25,746.9,6
20130901|2013-08-27 01:30,27,746.3,747.75,745.65,747.75,21
20130901|2013-08-27 02:00,27,746.75,748.5,746.55,746.6,37
20130901|2013-08-27 02:30,27,746.25,748,744.85,744.85,24
20130901|2013-08-27 03:00,27,744.85,750,744.85,750,65
20130901|2013-08-27 03:30,27,748.45,749,747.5,747.5,31
20130901|2013-08-27 04:00,27,747.2,747.5,747.1,747.5,11
20130901|2013-08-27 04:30,27,747.5,748.25,747.15,748,54
20130901|2013-08-27 05:00,27,748,748,746.4,747.45,7
20130901|2013-08-27 05:30,27,747.6,748.6,746.95,746.95,41
20130901|2013-08-27 06:00,27,747.15,749.45,747.15,749.45,42
20130901|2013-08-27 06:30,27,748.85,748.85,747.75,747.75,20
20130901|2013-08-27 07:00,27,748.9,749.75,748,748.55,65
20130901|2013-08-27 07:30,27,748.65,750,746.9,747,186
20130901|2013-08-27 08:00,27,747.95,748.45,746,746.55,149
20130901|2013-08-27 08:30,27,746.8,748.7,746.25,747,56
20130901|2013-08-27 09:00,27,747.35,751.1,745,751.1,112
20130901|2013-08-27 09:30,27,751,753,747.35,748.25,418
20130901|2013-08-27 10:00,27,747.8,748.2,745.2,747,506
20130901|2013-08-27 10:30,27,746.7,747.8,745.5,746.85,285
20130901|2013-08-27 11:00,27,746.55,749.05,746.2,747.2,220
20130901|2013-08-27 11:30,27,747.45,749.55,746.65,749.5,259
20130901|2013-08-27 12:00,27,749.45,749.75,746.2,746.6,56
20130901|2013-08-27 12:30,27,746,747.2,745.35,746.7,92
20130901|2013-08-27 13:00,27,746.2,746.35,745.1,745.8,33
20130901|2013-08-27 13:30,27,745.3,746.1,745.3,745.75,34
20130901|2013-08-27 14:00,27,745.8,746.1,745,745.05,20
20130901|2013-08-27 14:30,27,745.05,745.95,744.2,744.8,78
20130901|2013-08-27 15:00,27,745.75,745.75,743.25,744.25,59
20130901|2013-08-27 15:30,27,743.2,743.2,743.2,743.2,1
20130901|2013-08-27 16:00,27,743.2,743.2,743.2,743.2,3
20130901|2013-08-27 17:00,28,743.55,744.15,743.5,743.95,18
20130901|2013-08-27 17:30,28,742.9,743,742.85,743,7
20130901|2013-08-27 18:00,28,743.85,743.85,743.2,743.2,7
20130901|2013-08-27 18:30,28,743.1,746.4,743.1,746.4,25
20130901|2013-08-27 19:00,28,745.9,745.9,743.65,743.65,9
20130901|2013-08-27 19:30,28,743.65,743.75,743.65,743.75,3
20130901|2013-08-27 20:00,28,745.8,745.8,745.45,745.45,11
20130901|2013-08-27 20:30,28,745,746.4,745,746.4,3
20130901|2013-08-27 21:00,28,746.5,746.5,746,746,3
20130901|2013-08-27 21:30,28,745.7,745.7,745.7,745.7,1
20130901|2013-08-27 22:00,28,745.95,745.95,745.95,745.95,1
20130901|2013-08-27 22:30,28,745.95,745.95,745.95,745.95,2
20130901|2013-08-27 23:00,28,745.85,745.85,743.95,743.95,11
20130901|2013-08-27 23:30,28,743.95,747.35,743.95,747.35,15
20130901|2013-08-28 00:00,28,747.35,748.65,747.35,748.55,15
20130901|2013-08-28 00:30,28,748.9,749.85,748.9,749.6,21
20130901|2013-08-28 01:00,28,748.6,748.6,748.5,748.5,5
20130901|2013-08-28 01:30,28,747.55,747.6,744.5,746,58
20130901|2013-08-28 02:00,28,747.3,747.3,744.9,746,18
20130901|2013-08-28 02:30,28,746,747,745.9,746.7,13
20130901|2013-08-28 03:00,28,746.5,748.55,746.4,748.2,37
20130901|2013-08-28 03:30,28,746.45,746.65,745,745.5,40
20130901|2013-08-28 04:00,28,746.45,746.75,746.45,746.75,3
20130901|2013-08-28 04:30,28,746.05,746.55,745.65,746,75
20130901|2013-08-28 05:00,28,745.6,746.1,744.5,746,38
20130901|2013-08-28 05:30,28,745,745,743.8,744.05,28
20130901|2013-08-28 06:00,28,744.05,744.25,744.05,744.25,2
20130901|2013-08-28 06:30,28,744.7,744.75,744.2,744.2,16
20130901|2013-08-28 07:00,28,743.85,744.75,741.5,744.75,52
20130901|2013-08-28 07:30,28,743.05,744.95,742.9,743.55,60
20130901|2013-08-28 08:00,28,742.6,742.6,734.9,740,410
20130901|2013-08-28 08:30,28,740,741.6,736.6,739,160
20130901|2013-08-28 09:00,28,739.65,745.2,739.65,743.2,107
20130901|2013-08-28 09:30,28,742.6,744,741,743.65,92
20130901|2013-08-28 10:00,28,744.05,745.55,742.8,744.45,51
20130901|2013-08-28 10:30,28,745.35,746.4,744.9,745.35,82
20130901|2013-08-28 11:00,28,746,746.35,745.25,745.95,22
20130901|2013-08-28 11:30,28,744.8,746.4,744.25,746.25,74
20130901|2013-08-28 12:00,28,746.95,747.4,744.5,744.55,46
20130901|2013-08-28 12:30,28,744.95,745.4,744.6,745.4,11
20130901|2013-08-28 13:00,28,745.4,745.4,745.3,745.3,2
20130901|2013-08-28 13:30,28,745,745,744.55,744.85,7
20130901|2013-08-28 14:00,28,744.65,745.15,744.25,745.15,24
20130901|2013-08-28 14:30,28,744.7,745.05,744.7,745.05,7
20130901|2013-08-28 16:00,28,744.5,744.5,744.5,744.5,1
20130901|2013-08-28 18:30,29,744.45,744.45,744.45,744.45,3
20130901|2013-08-28 19:00,29,743,743,743,743,1
20130901|2013-08-28 19:30,29,740.55,740.8,740,740.8,41
20130901|2013-08-28 20:00,29,740.4,740.4,740.4,740.4,1
20130901|2013-08-28 20:30,29,741.35,741.35,741,741.35,4
20130901|2013-08-28 21:00,29,741,741,741,741,2
20130901|2013-08-28 22:30,29,741.55,741.55,741.45,741.45,6
20130901|2013-08-28 23:00,29,741.75,741.75,741.75,741.75,2
20130901|2013-08-28 23:30,29,742.3,742.3,742.3,742.3,1
20130901|2013-08-29 00:00,29,742.85,742.95,742.85,742.95,2
20130901|2013-08-29 00:30,29,740.4,740.4,739.2,739.2,10
20130901|2013-08-29 01:00,29,740.25,741.4,740.2,740.65,10
20130901|2013-08-29 01:30,29,741.05,741.05,740.5,740.5,2
20130901|2013-08-29 02:00,29,739.5,739.5,739.2,739.2,4
20130901|2013-08-29 02:30,29,738.25,738.95,738.25,738.95,14
20130901|2013-08-29 03:00,29,738.85,740.1,738.85,739.55,4
20130901|2013-08-29 03:30,29,738.25,738.65,737.75,737.75,8
20130901|2013-08-29 04:00,29,738.25,738.25,737.65,737.85,33
20130901|2013-08-29 04:30,29,737.7,738.1,737.7,738.1,5
20130901|2013-08-29 05:00,29,739.3,739.5,738.35,738.35,13
20130901|2013-08-29 05:30,29,738.6,740.05,738.6,740.05,3
20130901|2013-08-29 06:00,29,739.3,740,738.6,738.6,8
20130901|2013-08-29 06:30,29,738,738.85,738,738.85,3
20130901|2013-08-29 07:00,29,739.75,740.7,738.45,740.6,12
20130901|2013-08-29 07:30,29,740.75,741.05,739.25,741.05,8
20130901|2013-08-29 08:00,29,740.85,741.6,737.75,738.45,11
20130901|2013-08-29 08:30,29,737.95,740.8,737.95,740.8,16
20130901|2013-08-29 09:00,29,740.7,743.65,740.55,741.05,51
20130901|2013-08-29 09:30,29,741.45,742.6,739.05,740.65,61
20130901|2013-08-29 10:00,29,740.9,741.2,736.2,737.05,75
20130901|2013-08-29 10:30,29,736.9,738.85,736.75,737.4,46
20130901|2013-08-29 11:00,29,736.8,737.2,735.85,737,60
20130901|2013-08-29 11:30,29,738.15,738.45,738.05,738.1,6
20130901|2013-08-29 12:00,29,737.25,740.4,736.75,740.4,12
20130901|2013-08-29 12:30,29,739.3,739.3,736.15,736.15,9
20130901|2013-08-29 14:00,29,737.25,737.4,737.1,737.1,3
20130901|2013-08-29 14:30,29,736.6,736.6,736.3,736.3,2
20130901|2013-08-29 18:30,30,735.65,735.65,735.65,735.65,1
20130901|2013-08-29 19:00,30,736.15,736.25,736.05,736.1,6
20130901|2013-08-29 19:30,30,736.2,736.2,736.2,736.2,1
20130901|2013-08-29 20:00,30,736.4,736.4,736.4,736.4,5
20130901|2013-08-30 02:30,30,732.25,732.25,732.25,732.25,1
20130901|2013-08-30 03:00,30,731.95,732.15,730.2,730.2,12
20130901|2013-08-30 04:00,30,730.35,731,730.35,731,5
20130901|2013-08-30 04:30,30,728.45,728.5,728.4,728.5,6
20130901|2013-08-30 05:00,30,728.7,728.7,728.7,728.7,1
20130901|2013-08-30 07:00,30,728.3,729.05,727.55,729.05,4
20130901|2013-08-30 07:30,30,724,727,721.05,727,15
20130901|2013-08-30 08:30,30,723.7,726.6,723.7,726.6,7
20130901|2013-08-30 09:00,30,727.5,727.5,727.5,727.5,1
20130901|2013-08-30 10:30,30,722.85,723.35,722.85,723.35,2
20130901|2013-08-30 11:00,30,721.45,722.5,721.45,722.5,6
20130901|2013-08-30 11:30,30,727.7,727.7,719.65,719.65,14
20130901|2013-08-30 12:00,30,722.2,722.2,721.45,721.55,9
20130901|2013-08-30 15:30,30,721,721,721,721,1
20130901|2013-09-01 20:30,3,726.85,726.85,726.85,726.85,1
20130901|2013-09-02 00:00,3,727.7,727.7,727.7,727.7,1
20130901|2013-09-02 09:00,3,720,720,720,720,1
20130901|2013-09-02 10:00,3,715,715,715,715,1
20130901|2013-09-02 10:30,3,714.7,714.7,714.55,714.55,3
20130901|2013-09-02 11:00,3,713.55,713.55,713.55,713.55,1
20130901|2013-09-02 21:00,3,715.5,715.5,715.5,715.5,4
20130901|2013-09-03 04:00,3,718.55,718.55,718.55,718.55,10
20130901|2013-09-03 06:30,3,722,722,721.7,721.7,4
20130901|2013-09-03 07:30,3,722.8,722.8,722.8,722.8,4
20130901|2013-09-03 08:00,3,723.75,724,723.75,724,4
20130901|2013-09-03 09:00,3,720.65,720.65,720.65,720.65,1
20130901|2013-09-03 10:30,3,717.5,717.5,717.5,717.5,1
20130901|2013-09-03 11:00,3,715.45,715.45,715.45,715.45,2
20130901|2013-09-03 11:30,3,715.05,715.35,715.05,715.25,7
20130901|2013-09-03 12:00,3,716.35,716.35,716.35,716.35,1
20130901|2013-09-03 13:00,3,717.5,717.5,716.55,716.55,2
20130901|2013-09-03 14:30,3,718,718,718,718,1
20130901|2013-09-03 21:00,4,717.5,717.5,717.45,717.45,2
20130901|2013-09-04 02:00,4,716.65,716.65,716.55,716.55,10
20130901|2013-09-04 04:00,4,714.45,714.45,714.45,714.45,1
20130901|2013-09-04 05:00,4,707.2,707.2,706,706.8,5
20130901|2013-09-04 05:30,4,707.5,707.5,707.5,707.5,2
20130901|2013-09-04 07:00,4,704.7,704.7,701.65,701.65,7
20130901|2013-09-04 07:30,4,697.5,697.5,697.5,697.5,1
20130901|2013-09-04 08:00,4,698.45,698.65,698.45,698.65,6
20130901|2013-09-04 08:30,4,698.65,698.65,697.9,697.9,13
20130901|2013-09-04 09:00,4,698.45,702.5,698.45,702.5,23
20130901|2013-09-04 10:00,4,700.75,700.75,700.75,700.75,1
20130901|2013-09-04 10:30,4,700.7,700.7,700.7,700.7,1
20130901|2013-09-04 14:00,4,697.9,697.9,697.7,697.7,4
20130901|2013-09-04 15:30,4,697.7,697.7,697.7,697.7,5
20130901|2013-09-05 05:30,5,694.65,694.65,694.65,694.65,7
20130901|2013-09-05 10:30,5,685.6,685.6,685.6,685.6,1
20130901|2013-09-05 12:00,5,686,686,686,686,3
20130901|2013-09-05 12:30,5,687.45,688,687.45,688,3
20130901|2013-09-05 13:30,5,686.55,686.55,686.2,686.2,5
20130901|2013-09-05 19:00,6,685.4,685.4,685.4,685.4,3
20130901|2013-09-06 06:30,6,689.65,689.75,689.65,689.75,4
20130901|2013-09-06 09:00,6,697.1,697.2,697.1,697.2,2
20130901|2013-09-06 10:30,6,690.2,690.2,690.2,690.2,1
20130901|2013-09-06 14:30,6,695.55,695.55,695.55,695.55,1
20130901|2013-09-09 05:00,9,696.1,696.1,696,696,7
20130901|2013-09-09 07:00,9,694.95,696,694.95,696,21
20130901|2013-09-09 11:00,9,686.95,687.05,686.95,687.05,2
20130901|2013-09-09 11:30,9,681.7,681.85,681.1,681.1,13
20130901|2013-09-09 12:00,9,680.7,680.7,680.7,680.7,1
20130901|2013-09-09 12:30,9,685,685,685,685,5
20130901|2013-09-09 13:30,9,684,684,684,684,5
20130901|2013-09-10 17:00,11,694.15,694.15,694.15,694.15,1
20130901|2013-09-10 18:00,11,695.3,695.3,695.3,695.3,1
20130901|2013-09-10 20:00,11,694.6,694.6,694,694,2
20130901|2013-09-11 10:00,11,696.35,696.4,696.35,696.4,2
20130901|2013-09-11 15:00,11,692.3,692.3,692.3,692.3,1
20130901|2013-09-12 02:00,12,687.2,687.2,687.2,687.2,1
20130901|2013-09-12 08:00,12,689.8,689.8,689.8,689.8,2
20130901|2013-09-12 09:00,12,689.3,689.3,689.3,689.3,3
20130901|2013-09-13 01:30,13,688.65,688.65,688.65,688.65,1
20130901|2013-09-13 02:00,13,689.45,689.45,689.45,689.45,1
20130901|2013-09-13 14:00,13,699.25,699.25,699.25,699.25,1
20130901|2013-09-15 17:00,16,707.9,707.9,707.9,707.9,1
20130901|2013-09-16 02:00,16,710.55,710.95,710.55,710.95,2
20130901|2013-09-16 07:30,16,704.3,704.3,704.1,704.1,5
20130901|2013-09-16 08:00,16,704.9,707.25,704.9,706.15,26
20130901|2013-09-18 10:30,18,698.45,698.45,698.45,698.45,1
20130901|2013-09-23 19:00,24,716.8,716.8,716.8,716.8,4
20130901|2013-09-24 01:30,24,713.45,713.85,713.2,713.85,3
20130901|2013-09-25 01:30,25,721,721,720.85,720.85,3
20130901|2013-09-25 08:30,25,718.9,718.9,718.9,718.9,1
20131001|2013-08-05 09:30,5,734.25,734.25,734.25,734.25,1
20131001|2013-08-06 07:30,6,727.05,727.05,727.05,727.05,1
20131001|2013-08-06 08:00,6,725.4,725.4,725.4,725.4,1
20131001|2013-08-08 07:30,8,734.8,734.8,734.8,734.8,1
20131001|2013-08-08 08:00,8,737.6,742,737.6,742,3
20131001|2013-08-13 01:30,13,738.2,738.2,738.2,738.2,1
20131001|2013-08-20 07:00,20,749.6,749.6,749.6,749.6,1
20131001|2013-08-27 02:30,27,751.5,751.5,751.5,751.5,1
20131001|2013-08-27 11:00,27,748.9,748.9,748.9,748.9,1
20131001|2013-08-28 02:00,28,741.55,741.55,741.55,741.55,2
20131001|2013-08-28 02:30,28,750,750,750,750,2
20131001|2013-08-28 08:00,28,745.1,745.1,745.1,745.1,1
20131001|2013-08-28 09:30,28,738.2,738.2,738.2,738.2,1
20131001|2013-09-01 18:00,3,716.3,716.3,716.3,716.3,1
20131001|2013-09-04 12:30,4,696.85,696.85,696.85,696.85,1
20131001|2013-09-05 13:00,5,682.2,682.2,682.2,682.2,1
20131001|2013-09-06 02:30,6,690,690,690,690,1
20131001|2013-09-08 17:00,9,703.4,703.4,703.4,703.4,1
20131001|2013-09-09 04:00,9,701.9,701.9,701.9,701.9,1
20131001|2013-09-09 10:30,9,690,690,690,690,1
20131001|2013-09-09 11:00,9,686.15,686.15,685,685,2
20131001|2013-09-16 09:30,16,708.85,708.85,708.85,708.85,1
20131001|2013-09-17 04:30,17,709.35,709.35,709.35,709.35,1
20131001|2013-09-18 13:00,18,709,709,709,709,1
20131001|2013-09-19 07:00,19,717.85,717.85,717.85,717.85,1
20131001|2013-09-25 01:30,25,718,718,718,718,1
20131001|2013-09-25 02:30,25,718.65,718.65,718.65,718.65,1
20131001|2013-09-25 08:30,25,716.75,716.75,716.75,716.75,1
20131101|2013-09-09 10:30,9,692,692,692,692,1
20131101|2013-10-21 11:30,21,748.7,748.7,748.7,748.7,1
20131101|2013-11-04 11:00,4,751,751,751,751,1
20131101|2013-11-04 21:30,5,745.15,745.15,745.15,745.15,1
20131201|2013-02-20 08:00,20,757,757,757,757,1
20131201|2013-03-13 00:00,13,771,771,771,771,1
20131201|2013-04-09 13:30,9,729.9,729.9,729.9,729.9,1
20131201|2013-04-11 09:00,11,735,735,735,735,1
20131201|2013-04-12 08:00,12,719.05,719.05,719.05,719.05,1
20131201|2013-04-15 14:30,15,659.85,659.85,659.85,659.85,1
20131201|2013-04-16 00:00,16,682.9,682.9,682.9,682.9,1
20131201|2013-04-17 12:00,17,662.05,662.05,662.05,662.05,1
20131201|2013-04-17 14:00,17,664.6,664.6,664.6,664.6,1
20131201|2013-04-22 22:00,23,680.8,680.8,680.8,680.8,1
20131201|2013-04-24 05:00,24,679.4,679.4,679.4,679.4,1
20131201|2013-04-29 10:00,29,701,701,701,701,1
20131201|2013-05-03 09:00,3,692.65,692.65,692.65,692.65,1
20131201|2013-05-07 07:00,7,689.7,689.7,689.7,689.7,1
20131201|2013-05-13 10:30,13,716.6,716.6,716.6,716.6,1
20131201|2013-05-16 13:30,16,743.25,743.25,743.25,743.25,1
20131201|2013-05-20 22:30,21,748.95,748.95,748.95,748.95,1
20131201|2013-05-22 12:00,22,754.15,754.8,754.15,754.8,5
20131201|2013-05-24 07:30,24,731,731,731,731,1
20131201|2013-05-24 08:00,24,734.3,734.35,733.55,733.55,6
20131201|2013-05-24 09:00,24,735,735,735,735,3
20131201|2013-05-27 02:30,28,735.65,735.65,735.65,735.65,1
20131201|2013-05-28 04:00,28,734.3,734.3,734.3,734.3,2
20131201|2013-05-28 09:00,28,744.5,744.5,743.95,743.95,2
20131201|2013-05-28 10:00,28,762,762,762,762,5
20131201|2013-05-29 08:30,29,750.3,750.3,749.85,749.85,2
20131201|2013-05-30 08:30,30,757.75,757.75,757.75,757.75,1
20131201|2013-06-03 08:30,3,757.8,757.8,757.8,757.8,1
20131201|2013-06-04 09:30,4,753.8,753.8,753.8,753.8,1
20131201|2013-06-04 11:00,4,753.9,753.9,753.9,753.9,1
20131201|2013-06-05 08:30,5,755.7,755.7,755.25,755.25,4
20131201|2013-06-06 08:30,6,763.65,763.65,763.65,763.65,1
20131201|2013-06-07 03:30,7,761,761,761,761,1
20131201|2013-06-07 08:00,7,754.2,754.2,754.2,754.2,2
20131201|2013-06-07 08:30,7,752.8,752.8,752.8,752.8,1
20131201|2013-06-07 09:00,7,759.8,759.8,759.8,759.8,1
20131201|2013-06-07 09:30,7,762.35,762.35,762.35,762.35,13
20131201|2013-06-09 17:30,10,756.3,756.3,755.8,755.8,7
20131201|2013-06-09 18:00,10,755.8,756,755.8,756,13
20131201|2013-06-10 07:00,10,758.8,758.8,758.8,758.8,2
20131201|2013-06-10 08:30,10,768.3,769.3,768.3,769.3,2
20131201|2013-06-10 10:00,10,770.3,770.3,770.3,770.3,1
20131201|2013-06-10 10:30,10,771.25,771.25,771.25,771.25,3
20131201|2013-06-10 11:30,10,771.9,771.9,771.9,771.9,1
20131201|2013-06-10 12:30,10,770.45,770.45,770.45,770.45,3
20131201|2013-06-11 08:30,11,751.4,751.4,751.4,751.4,1
20131201|2013-06-11 09:00,11,757.25,757.25,757.25,757.25,1
20131201|2013-06-11 09:30,11,756.8,756.8,756.8,756.8,1
20131201|2013-06-11 11:30,11,753.85,753.85,753.85,753.85,4
20131201|2013-06-11 12:30,11,753.65,753.65,752.8,752.8,5
20131201|2013-06-11 13:30,11,754.3,754.35,754.3,754.35,2
20131201|2013-06-12 08:30,12,759.3,759.3,759.3,759.3,2
20131201|2013-06-13 05:00,13,748.8,748.8,748.8,748.8,1
20131201|2013-06-13 05:30,13,748.8,748.8,748.8,748.8,6
20131201|2013-06-13 07:00,13,745.7,745.7,744.8,744.8,5
20131201|2013-06-13 08:30,13,742.4,742.4,742.4,742.4,1
20131201|2013-06-13 09:30,13,740,740,740,740,3
20131201|2013-06-13 12:30,13,732.5,732.5,732.5,732.5,1
20131201|2013-06-14 09:00,14,731.5,731.5,731.5,731.5,2
20131201|2013-06-14 10:30,14,733.3,733.3,733.3,733.3,1
20131201|2013-06-17 08:30,17,721.35,721.35,721.35,721.35,1
20131201|2013-06-17 10:00,17,717.65,717.65,717.65,717.65,1
20131201|2013-06-17 21:00,18,712.7,712.7,712.7,712.7,1
20131201|2013-06-18 01:00,18,709.7,709.7,709.7,709.7,5
20131201|2013-06-18 01:30,18,709.7,709.7,705.45,705.45,3
20131201|2013-06-18 02:30,18,709.15,709.15,709.15,709.15,1
20131201|2013-06-18 04:00,18,702,702,702,702,1
20131201|2013-06-18 05:30,18,706.2,706.6,706.2,706.6,5
20131201|2013-06-18 06:00,18,705.4,705.4,705.4,705.4,1
20131201|2013-06-18 07:30,18,708.35,708.35,708.35,708.35,1
20131201|2013-06-18 09:00,18,705.05,705.05,705.05,705.05,1
20131201|2013-06-18 20:30,19,710,710,710,710,1
20131201|2013-06-19 08:00,19,706.3,706.3,706.3,706.3,1
20131201|2013-06-19 10:00,19,702.9,702.9,701.2,701.2,2
20131201|2013-06-19 11:00,19,701,701,697.1,697.25,4
20131201|2013-06-19 19:30,20,689.75,690,689.75,690,4
20131201|2013-06-19 21:30,20,691.4,691.4,691.4,691.4,1
20131201|2013-06-19 22:00,20,691.7,691.7,691.7,691.7,1
20131201|2013-06-20 00:00,20,689.8,689.8,689.8,689.8,1
20131201|2013-06-20 01:30,20,687.15,687.15,687.15,687.15,1
20131201|2013-06-20 04:30,20,682.2,682.2,680,680,6
20131201|2013-06-20 05:30,20,679.45,679.45,679.45,679.45,1
20131201|2013-06-20 08:00,20,664.75,664.75,664.65,664.65,2
20131201|2013-06-20 20:30,21,661.1,661.1,661.1,661.1,1
20131201|2013-06-20 22:00,21,673,673.3,673,673.3,2
20131201|2013-06-20 23:30,21,676.2,676.2,676.2,676.2,1
20131201|2013-06-21 00:30,21,675.75,675.75,675.75,675.75,2
20131201|2013-06-21 02:00,21,681.8,681.8,681.25,681.25,2
20131201|2013-06-21 08:00,21,675.9,675.9,674,674,4
20131201|2013-06-21 08:30,21,674,674,674,674,2
20131201|2013-06-21 11:30,21,671,671,671,671,2
20131201|2013-06-21 12:00,21,676.1,676.1,676.1,676.1,2
20131201|2013-06-21 13:30,21,679.25,679.25,679.25,679.25,2
20131201|2013-06-24 02:30,24,672.1,672.1,672.1,672.1,1
20131201|2013-06-24 07:00,24,674.25,674.25,674.25,674.25,1
20131201|2013-06-24 08:00,24,670.95,670.95,670.95,670.95,1
20131201|2013-06-24 09:00,24,667.8,667.8,667.75,667.75,2
20131201|2013-06-24 10:00,24,659.6,659.6,659.2,659.2,2
20131201|2013-06-24 10:30,24,659.1,659.1,659.1,659.1,1
20131201|2013-06-24 11:00,24,656.35,656.35,656.35,656.35,1
20131201|2013-06-24 20:30,25,664.25,664.25,664.25,664.25,1
20131201|2013-06-24 22:00,25,666.1,666.1,666.1,666.1,1
20131201|2013-06-25 00:00,25,661.15,661.15,661.15,661.15,1
20131201|2013-06-25 02:00,25,670.35,670.35,670.35,670.35,2
20131201|2013-06-25 03:00,25,676,676.5,676,676.5,2
20131201|2013-06-25 08:00,25,673,673,673,673,1
20131201|2013-06-25 09:30,25,668.6,668.6,668.6,668.6,1
20131201|2013-06-25 10:00,25,669,669,668,668,2
20131201|2013-06-25 21:00,26,662.55,662.55,661.25,661.65,4
20131201|2013-06-25 22:00,26,660,660,660,660,1
20131201|2013-06-26 00:30,26,658.4,658.4,658.4,658.4,2
20131201|2013-06-26 03:00,26,656.9,656.9,656.9,656.9,1
20131201|2013-06-26 03:30,26,652.05,652.05,650.05,650.05,2
20131201|2013-06-26 04:00,26,645,646.55,645,646.55,2
20131201|2013-06-26 06:00,26,649.15,649.15,649.15,649.15,1
20131201|2013-06-26 07:30,26,651.2,651.2,651.2,651.2,1
20131201|2013-06-26 08:00,26,652.4,652.4,652.35,652.35,2
20131201|2013-06-26 09:30,26,642.5,642.5,642.5,642.5,5
20131201|2013-06-26 10:00,26,638,638,638,638,1
20131201|2013-06-26 11:00,26,633.15,635.85,633.15,635.85,2
20131201|2013-06-26 14:30,26,635,635,635,635,2
20131201|2013-06-26 21:30,27,646.15,646.15,646.15,646.15,2
20131201|2013-06-27 00:00,27,643.9,643.9,643.9,643.9,1
20131201|2013-06-27 02:00,27,638.05,638.05,638.05,638.05,2
20131201|2013-06-27 11:30,27,655,657.1,655,657.1,3
20131201|2013-06-27 12:30,27,649,649,649,649,1
20131201|2013-06-27 13:00,27,648.55,648.55,648.55,648.55,1
20131201|2013-06-27 15:30,27,646.7,646.7,646.4,646.4,5
20131201|2013-06-27 22:30,28,648.95,648.95,648.95,648.95,2
20131201|2013-06-28 08:30,28,646.4,646.4,645.6,645.6,4
20131201|2013-06-28 09:00,28,648.35,648.4,648.35,648.4,3
20131201|2013-06-28 11:30,28,661.9,662.85,661.9,662.85,6
20131201|2013-06-28 12:00,28,661.3,661.3,661.3,661.3,1
20131201|2013-07-01 00:30,1,674.1,674.1,674.1,674.1,1
20131201|2013-07-01 02:00,1,679.1,679.1,679.1,679.1,1
20131201|2013-07-01 08:00,1,680,680,680,680,1
20131201|2013-07-01 08:30,1,681.95,681.95,681.4,681.4,4
20131201|2013-07-01 09:30,1,683.6,686.75,683.6,686.75,2
20131201|2013-07-01 10:00,1,684.55,686.85,684.55,686.85,2
20131201|2013-07-01 10:30,1,688.75,688.75,685,685,3
20131201|2013-07-01 11:00,1,684.95,685,684.55,684.55,4
20131201|2013-07-01 11:30,1,684.3,684.3,684.3,684.3,1
20131201|2013-07-01 15:30,1,688.35,688.35,688.35,688.35,1
20131201|2013-07-02 03:00,2,692,692,692,692,2
20131201|2013-07-02 08:00,2,695.5,695.5,695.5,695.5,1
20131201|2013-07-02 09:00,2,693.55,693.55,693.55,693.55,2
20131201|2013-07-02 11:30,2,690.75,690.75,690.75,690.75,1
20131201|2013-07-03 02:00,3,684.5,684.5,684.5,684.5,1
20131201|2013-07-03 04:30,3,682.95,682.95,682.65,682.65,3
20131201|2013-07-03 09:30,3,688,688,688,688,1
20131201|2013-07-03 10:30,3,685,685,684.75,684.75,2
20131201|2013-07-03 22:00,5,689.55,689.55,689.55,689.55,1
20131201|2013-07-04 08:30,5,682.35,682.35,682.35,682.35,2
20131201|2013-07-05 01:30,5,673.55,673.55,673.55,673.55,1
20131201|2013-07-05 06:30,5,678.5,678.5,678.5,678.5,1
20131201|2013-07-05 07:30,5,677,677,677,677,5
20131201|2013-07-05 08:00,5,671.25,671.25,671.25,671.25,1
20131201|2013-07-05 11:30,5,679.35,679.35,679.35,679.35,1
20131201|2013-07-08 00:00,8,683.85,683.85,683.85,683.85,1
20131201|2013-07-08 01:00,8,681.3,681.3,681.3,681.3,1
20131201|2013-07-08 06:00,8,688.35,688.35,688.35,688.35,1
20131201|2013-07-08 07:00,8,693.3,693.3,693.3,693.3,1
20131201|2013-07-08 08:30,8,698.5,698.5,698.5,698.5,5
20131201|2013-07-08 09:00,8,699.5,699.75,699.5,699.75,4
20131201|2013-07-08 10:00,8,697.8,697.8,697.7,697.7,2
20131201|2013-07-08 13:30,8,698.1,698.1,698.1,698.1,1
20131201|2013-07-09 00:30,9,705.3,705.3,705.3,705.3,1
20131201|2013-07-09 01:30,9,705.1,705.1,705.1,705.1,1
20131201|2013-07-09 04:00,9,700.1,700.1,700.1,700.1,1
20131201|2013-07-09 09:00,9,702.2,702.2,700.15,700.2,3
20131201|2013-07-09 10:00,9,701.35,701.35,701.35,701.35,1
20131201|2013-07-09 11:00,9,698.15,698.3,698,698.3,4
20131201|2013-07-09 11:30,9,699.5,699.5,699.5,699.5,1
20131201|2013-07-10 03:00,10,704.55,705.15,704.55,705.15,2
20131201|2013-07-10 05:00,10,708.1,708.1,708.1,708.1,1
20131201|2013-07-10 06:00,10,712.1,712.1,712.1,712.1,1
20131201|2013-07-10 07:30,10,711.8,711.8,711.8,711.8,1
20131201|2013-07-10 08:00,10,715.2,715.2,715.2,715.2,1
20131201|2013-07-10 08:30,10,715.3,715.3,714.6,714.6,3
20131201|2013-07-10 09:30,10,716,716,716,716,5
20131201|2013-07-11 05:30,11,725.3,725.3,724.9,724.9,5
20131201|2013-07-11 06:00,11,725,725,725,725,2
20131201|2013-07-11 09:00,11,726.9,726.9,725.75,725.8,4
20131201|2013-07-11 11:00,11,718,718,718,718,3
20131201|2013-07-12 04:30,12,718.25,718.25,718.2,718.2,6
20131201|2013-07-12 07:30,12,718.2,718.2,718.2,718.2,2
20131201|2013-07-15 00:30,15,728.8,728.8,728.8,728.8,2
20131201|2013-07-15 02:00,15,735,735,733.8,733.8,6
20131201|2013-07-15 04:00,15,726.8,726.8,726.8,726.8,1
20131201|2013-07-15 09:00,15,728.4,728.4,728.4,728.4,1
20131201|2013-07-15 09:30,15,727.55,729.3,727.55,729.3,3
20131201|2013-07-15 10:00,15,729.9,729.9,729.9,729.9,1
20131201|2013-07-15 10:30,15,732.3,733.8,732.3,733.8,2
20131201|2013-07-15 11:00,15,733.65,733.65,733.65,733.65,1
20131201|2013-07-15 11:30,15,734.15,734.15,734.15,734.15,1
20131201|2013-07-15 15:00,15,733.45,733.45,733.45,733.45,5
20131201|2013-07-15 20:00,16,735,735,735,735,2
20131201|2013-07-16 07:30,16,738,738,738,738,1
20131201|2013-07-16 10:00,16,736,736,736,736,2
20131201|2013-07-16 14:30,16,737.75,737.75,737.75,737.75,1
20131201|2013-07-17 05:00,17,732.25,732.25,732.25,732.25,5
20131201|2013-07-17 08:30,17,737.1,737.1,737.1,737.1,2
20131201|2013-07-17 09:00,17,737.35,737.35,737.35,737.35,1
20131201|2013-07-17 09:30,17,738.5,738.5,734.8,735,5
20131201|2013-07-17 10:00,17,736.05,738.55,736.05,736.6,4
20131201|2013-07-17 10:30,17,738.85,740,734.95,734.95,9
20131201|2013-07-17 11:00,17,736.1,736.5,735.7,735.7,7
20131201|2013-07-17 11:30,17,735.4,737.25,735.4,737.25,2
20131201|2013-07-17 12:00,17,737.15,737.15,737.15,737.15,1
20131201|2013-07-18 03:00,18,730.5,731.2,730.4,731.2,3
20131201|2013-07-18 04:00,18,733.7,733.7,733.7,733.7,1
20131201|2013-07-18 06:30,18,737.65,737.65,737.65,737.65,2
20131201|2013-07-18 08:30,18,745,753.3,745,753.3,11
20131201|2013-07-18 09:00,18,742.35,746.8,742.35,746.45,7
20131201|2013-07-18 09:30,18,750,750,750,750,3
20131201|2013-07-18 10:00,18,745.15,745.15,745.15,745.15,2
20131201|2013-07-18 11:30,18,748.7,750,748.7,750,4
20131201|2013-07-18 12:30,18,747.85,747.85,747.85,747.85,1
20131201|2013-07-19 02:30,19,748.25,748.25,748.2,748.25,3
20131201|2013-07-19 08:30,19,746.75,749.2,746.75,749.2,3
20131201|2013-07-19 09:30,19,749.7,749.7,749.7,749.7,1
20131201|2013-07-19 10:00,19,748.45,748.45,748.45,748.45,1
20131201|2013-07-19 11:00,19,751.25,751.25,751.25,751.25,2
20131201|2013-07-19 11:30,19,750.55,750.55,750.55,750.55,2
20131201|2013-07-19 12:30,19,749.05,749.05,749.05,749.05,1
20131201|2013-07-19 13:00,19,749.1,749.1,749.1,749.1,1
20131201|2013-07-22 07:00,22,755,755,755,755,6
20131201|2013-07-22 09:00,22,751.6,751.6,751,751.35,5
20131201|2013-07-22 09:30,22,749.6,749.6,749.6,749.6,1
20131201|2013-07-22 10:00,22,751.45,751.7,751.45,751.7,2
20131201|2013-07-22 10:30,22,752.55,752.55,751.1,751.1,2
20131201|2013-07-22 11:00,22,752.5,752.5,752.05,752.05,2
20131201|2013-07-22 11:30,22,752,752,752,752,1
20131201|2013-07-22 13:00,22,747.25,747.45,747.25,747.45,3
20131201|2013-07-22 13:30,22,747.25,747.25,747.25,747.25,2
20131201|2013-07-22 15:30,22,749,749,749,749,1
20131201|2013-07-22 20:00,23,747,747,747,747,2
20131201|2013-07-22 22:30,23,748.3,748.3,748.3,748.3,1
20131201|2013-07-23 00:30,23,748.25,748.25,745,745,11
20131201|2013-07-23 02:30,23,746.1,746.1,746.1,746.1,1
20131201|2013-07-23 04:00,23,733.05,733.05,733.05,733.05,1
20131201|2013-07-23 06:30,23,736.1,736.1,736.1,736.1,1
20131201|2013-07-23 07:30,23,737,737,737,737,5
20131201|2013-07-23 09:00,23,738,738,737.75,737.8,5
20131201|2013-07-24 08:30,24,744.4,745,744.4,745,5
20131201|2013-07-24 09:00,24,742.9,747,742,747,7
20131201|2013-07-24 09:30,24,747.15,748.3,747.15,748.3,5
20131201|2013-07-24 10:00,24,748.7,750.4,747.25,747.25,22
20131201|2013-07-24 11:30,24,748.4,748.4,748.4,748.4,1
20131201|2013-07-24 12:30,24,746.75,748,746.75,748,3
20131201|2013-07-24 21:00,25,743.5,743.5,743.5,743.5,1
20131201|2013-07-25 00:00,25,745.85,745.85,745.85,745.85,1
20131201|2013-07-25 01:30,25,743,743,743,743,1
20131201|2013-07-25 08:30,25,746.55,746.6,746.55,746.6,2
20131201|2013-07-25 09:30,25,748,749.55,748,749.55,3
20131201|2013-07-25 10:00,25,748.5,748.5,748.5,748.5,1
20131201|2013-07-25 10:30,25,747.7,747.7,747.7,747.7,1
20131201|2013-07-25 11:30,25,743.35,743.35,743.35,743.35,1
20131201|2013-07-25 12:00,25,741.75,741.75,741,741,3
20131201|2013-07-25 12:30,25,740,740,740,740,1
20131201|2013-07-25 13:00,25,740.35,740.35,739.2,739.2,3
20131201|2013-07-25 18:30,26,741.75,741.75,741.75,741.75,1
20131201|2013-07-26 01:00,26,739,739,739,739,1
20131201|2013-07-26 01:30,26,739,739,739,739,1
20131201|2013-07-26 03:30,26,741.15,741.15,741.15,741.15,1
20131201|2013-07-26 08:00,26,732.75,732.75,732.75,732.75,25
20131201|2013-07-26 08:30,26,732.05,733.45,732.05,733.35,3
20131201|2013-07-26 09:00,26,733.65,733.65,728.3,728.3,5
20131201|2013-07-26 09:30,26,724.35,724.35,717,720.85,13
20131201|2013-07-26 10:00,26,722.85,722.85,722.85,722.85,1
20131201|2013-07-26 11:30,26,721,726.85,721,726.85,3
20131201|2013-07-26 12:00,26,724.75,725.45,724.45,725.25,7
20131201|2013-07-26 12:30,26,724.65,724.75,724.65,724.75,2
20131201|2013-07-26 14:30,26,728,728,728,728,7
20131201|2013-07-26 15:00,26,728,728,728,728,18
20131201|2013-07-29 08:30,29,734.9,734.9,734.9,734.9,1
20131201|2013-07-29 09:00,29,737.9,737.9,737.9,737.9,1
20131201|2013-07-29 09:30,29,737.5,737.5,737.5,737.5,1
20131201|2013-07-29 10:00,29,741.9,741.9,741.9,741.9,1
20131201|2013-07-29 10:30,29,746.55,748,746.55,748,3
20131201|2013-07-29 11:00,29,748.5,748.5,747.5,748,9
20131201|2013-07-29 11:30,29,747.75,747.9,747.15,747.15,6
20131201|2013-07-29 12:30,29,745,745,745,745,1
20131201|2013-07-29 15:30,29,743.35,743.35,743.35,743.35,1
20131201|2013-07-29 19:30,30,742.75,742.75,742.75,742.75,1
20131201|2013-07-30 04:30,30,739.25,739.25,739.25,739.25,1
20131201|2013-07-30 08:00,30,738.45,738.45,738.45,738.45,4
20131201|2013-07-30 08:30,30,731.85,733.8,731.85,733.8,7
20131201|2013-07-30 09:00,30,733,733,732.55,732.9,4
20131201|2013-07-30 10:00,30,733.1,733.1,731.55,731.55,2
20131201|2013-07-30 11:00,30,734.5,734.5,734.5,734.5,1
20131201|2013-07-30 11:30,30,728.6,730.95,725.75,730.85,7
20131201|2013-07-31 01:00,31,737,737,737,737,1
20131201|2013-07-31 07:00,31,735,735,735,735,1
20131201|2013-07-31 08:30,31,728.7,728.95,728.7,728.95,4
20131201|2013-07-31 09:00,31,728.15,728.8,728.15,728.8,3
20131201|2013-07-31 09:30,31,728.85,732.1,728.85,732.1,4
20131201|2013-07-31 10:00,31,732.1,732.1,732.1,732.1,1
20131201|2013-07-31 11:00,31,728.55,728.55,728.55,728.55,1
20131201|2013-07-31 11:30,31,727.65,729.85,726.7,727.45,22
20131201|2013-07-31 13:00,31,729.15,729.3,729.15,729.3,5
20131201|2013-07-31 13:30,31,730.75,733.8,730.75,733.8,2
20131201|2013-07-31 21:30,1,733,733,733,733,1
20131201|2013-07-31 22:30,1,732.25,732.25,732.25,732.25,1
20131201|2013-08-01 07:00,1,738.25,738.25,738.25,738.25,2
20131201|2013-08-01 07:30,1,738.85,738.85,737.3,738.75,3
20131201|2013-08-01 08:00,1,737,737.45,737,737.45,2
20131201|2013-08-01 08:30,1,737.55,737.55,737.55,737.55,1
20131201|2013-08-01 09:00,1,735.9,736,735.85,735.9,7
20131201|2013-08-01 09:30,1,731.85,731.85,731.75,731.75,3
20131201|2013-08-01 11:30,1,733.7,733.7,733.45,733.45,2
20131201|2013-08-01 13:00,1,734.5,734.5,734.5,734.5,1
20131201|2013-08-01 13:30,1,734.7,734.7,734.7,734.7,1
20131201|2013-08-01 14:30,1,734.4,734.5,734.4,734.5,4
20131201|2013-08-01 17:00,2,733,733,733,733,1
20131201|2013-08-01 20:00,2,730.35,730.35,730.35,730.35,1
20131201|2013-08-02 00:30,2,728.25,728.25,728.15,728.15,2
20131201|2013-08-02 07:30,2,733.8,735.5,733.8,735.5,3
20131201|2013-08-02 08:00,2,731.3,731.3,731.3,731.3,1
20131201|2013-08-02 08:30,2,725.55,725.55,724.65,724.85,4
20131201|2013-08-02 09:00,2,725.05,730.1,725.05,730.1,2
20131201|2013-08-02 09:30,2,730.7,730.7,728.85,728.9,9
20131201|2013-08-02 11:00,2,731.4,732.35,731.4,732.35,2
20131201|2013-08-02 11:30,2,731.55,732.6,731.55,732.6,6
20131201|2013-08-02 12:30,2,733.15,733.15,733.15,733.15,1
20131201|2013-08-02 13:00,2,732.35,732.35,732.35,732.35,1
20131201|2013-08-02 13:30,2,732,732,732,732,1
20131201|2013-08-04 19:30,5,733.95,733.95,733.95,733.95,1
20131201|2013-08-05 05:30,5,732.25,732.25,732.25,732.25,1
20131201|2013-08-05 07:00,5,729.65,729.65,729.65,729.65,1
20131201|2013-08-05 08:30,5,734.2,734.2,734.2,734.2,1
20131201|2013-08-05 09:00,5,735.75,736.1,735.15,735.15,8
20131201|2013-08-05 09:30,5,735.35,735.8,735.25,735.35,8
20131201|2013-08-05 10:00,5,734.6,734.9,733.1,734.9,5
20131201|2013-08-05 10:30,5,735.35,735.55,734.3,735.3,7
20131201|2013-08-05 11:00,5,735.55,736.5,735.35,736.5,5
20131201|2013-08-05 11:30,5,736.65,739.3,736.65,737.25,9
20131201|2013-08-05 13:00,5,736.35,736.35,736.35,736.35,1
20131201|2013-08-05 21:00,6,730.1,730.1,730.1,730.1,1
20131201|2013-08-06 01:00,6,729.55,729.55,729.55,729.55,1
20131201|2013-08-06 02:30,6,729.7,729.7,729.65,729.65,2
20131201|2013-08-06 08:00,6,726.4,726.4,724.15,724.15,2
20131201|2013-08-06 09:30,6,728,728.1,727.55,728.1,11
20131201|2013-08-06 10:00,6,726.5,726.5,726.5,726.5,1
20131201|2013-08-06 10:30,6,724.15,726,719.05,726,38
20131201|2013-08-06 11:30,6,724.75,724.75,724.75,724.75,3
20131201|2013-08-06 18:30,7,726.25,726.25,726.25,726.25,1
20131201|2013-08-07 00:30,7,723.45,723.45,723.45,723.45,1
20131201|2013-08-07 02:00,7,723.2,723.2,723.2,723.2,3
20131201|2013-08-07 02:30,7,720.85,720.85,720.85,720.85,1
20131201|2013-08-07 03:30,7,721.15,721.15,721.15,721.15,1
20131201|2013-08-07 04:00,7,719.75,719.75,719.75,719.75,2
20131201|2013-08-07 04:30,7,719,719,714,714,7
20131201|2013-08-07 06:30,7,715.45,715.45,714.8,714.8,3
20131201|2013-08-07 07:00,7,715.7,716,715.7,716,3
20131201|2013-08-07 08:00,7,720.8,720.8,720.8,720.8,1
20131201|2013-08-07 09:00,7,722.95,722.95,722.85,722.85,4
20131201|2013-08-07 09:30,7,721.3,722.8,721.3,722.8,2
20131201|2013-08-07 10:30,7,722.5,724.3,722.5,724.3,5
20131201|2013-08-07 11:00,7,724.05,725.9,724.05,725.4,20
20131201|2013-08-07 11:30,7,725.55,725.85,724.65,725.2,25
20131201|2013-08-07 12:00,7,726,726,726,726,1
20131201|2013-08-07 12:30,7,726.4,726.4,726.1,726.1,2
20131201|2013-08-07 14:30,7,725,725,725,725,1
20131201|2013-08-08 01:00,8,730.5,730.5,730.5,730.5,1
20131201|2013-08-08 02:00,8,733.7,733.7,731.35,731.35,6
20131201|2013-08-08 03:00,8,728.9,728.9,728.9,728.9,1
20131201|2013-08-08 05:30,8,731,731,731,731,1
20131201|2013-08-08 06:00,8,731.75,731.75,731.75,731.75,1
20131201|2013-08-08 07:00,8,733.7,735.65,733.7,735,7
20131201|2013-08-08 07:30,8,738,742.05,737,742.05,6
20131201|2013-08-08 08:00,8,742.4,742.4,742.4,742.4,1
20131201|2013-08-08 08:30,8,743.35,743.35,742.85,742.85,5
20131201|2013-08-08 09:30,8,745.2,745.2,744.2,744.4,3
20131201|2013-08-08 10:00,8,741.95,741.95,741.95,741.95,1
20131201|2013-08-08 10:30,8,743,743,743,743,1
20131201|2013-08-08 11:00,8,741.95,741.95,741.95,741.95,1
20131201|2013-08-08 11:30,8,742.5,742.5,741,741.2,10
20131201|2013-08-08 12:00,8,740.9,740.9,740,740,18
20131201|2013-08-08 14:00,8,740.3,740.3,740.3,740.3,1
20131201|2013-08-08 14:30,8,740.8,740.8,740.8,740.8,2
20131201|2013-08-08 15:00,8,740.4,740.4,740.4,740.4,1
20131201|2013-08-08 18:00,9,741.85,741.85,741.75,741.75,4
20131201|2013-08-08 23:30,9,740,740,740,740,1
20131201|2013-08-09 00:00,9,741,741,741,741,1
20131201|2013-08-09 01:00,9,741,741,739.95,739.95,3
20131201|2013-08-09 01:30,9,742.05,742.05,742.05,742.05,1
20131201|2013-08-09 02:00,9,741.8,741.8,741.8,741.8,1
20131201|2013-08-09 02:30,9,743.45,743.45,743.45,743.45,1
20131201|2013-08-09 04:30,9,739.2,739.2,739.2,739.2,2
20131201|2013-08-09 06:00,9,743.15,743.15,742.05,742.05,3
20131201|2013-08-09 07:30,9,741.75,741.75,741.75,741.75,1
20131201|2013-08-09 08:00,9,741.95,741.95,741.95,741.95,5
20131201|2013-08-09 09:00,9,743.45,743.45,741.95,741.95,3
20131201|2013-08-09 09:30,9,742.25,743.4,742.25,742.8,9
20131201|2013-08-09 10:00,9,742.1,742.9,742.1,742.35,15
20131201|2013-08-09 10:30,9,741.85,742.45,741.85,742.45,4
20131201|2013-08-09 11:00,9,742.75,743,742.7,743,3
20131201|2013-08-09 11:30,9,743.95,743.95,742.8,742.8,8
20131201|2013-08-09 12:00,9,742.35,743.9,742.35,743.9,3
20131201|2013-08-09 12:30,9,743.9,743.9,743.9,743.9,3
20131201|2013-08-09 13:00,9,743.6,743.6,743.6,743.6,1
20131201|2013-08-09 14:00,9,743.9,743.9,743.9,743.9,7
20131201|2013-08-09 14:30,9,744.9,744.9,744.9,744.9,1
20131201|2013-08-09 15:00,9,741.9,741.9,741.9,741.9,1
20131201|2013-08-11 17:00,12,746.6,748,746.6,748,11
20131201|2013-08-11 17:30,12,747.55,747.9,747.55,747.9,2
20131201|2013-08-11 18:00,12,747.15,747.15,747.15,747.15,1
20131201|2013-08-12 00:30,12,747.45,747.45,747.45,747.45,1
20131201|2013-08-12 02:30,12,746.5,746.5,746.5,746.5,2
20131201|2013-08-12 06:00,12,741.85,741.85,741.85,741.85,1
20131201|2013-08-12 07:00,12,740.9,740.95,740.9,740.95,3
20131201|2013-08-12 07:30,12,743.2,743.2,743.05,743.05,4
20131201|2013-08-12 08:00,12,745.3,748.2,744.7,748.2,8
20131201|2013-08-12 08:30,12,744.95,744.95,744.95,744.95,1
20131201|2013-08-12 09:00,12,745.3,747.4,745.3,746.5,8
20131201|2013-08-12 09:30,12,745.05,746.5,745.05,746.5,8
20131201|2013-08-12 10:00,12,746.65,746.75,746.65,746.75,3
20131201|2013-08-12 11:00,12,741,743.05,740.9,741.5,7
20131201|2013-08-12 11:30,12,741,741.6,739.45,739.6,6
20131201|2013-08-12 12:00,12,739.5,739.5,739.05,739.05,3
20131201|2013-08-12 14:00,12,738.9,738.95,738.9,738.95,2
20131201|2013-08-12 16:00,12,739.4,739.4,739.4,739.4,1
20131201|2013-08-12 21:00,13,739.1,739.1,739.05,739.1,3
20131201|2013-08-13 01:00,13,738.1,738.1,738.1,738.1,1
20131201|2013-08-13 01:30,13,739.2,739.2,738.95,738.95,3
20131201|2013-08-13 02:30,13,742.95,742.95,742.8,742.8,3
20131201|2013-08-13 03:00,13,743,743,743,743,1
20131201|2013-08-13 04:00,13,742.9,742.9,742.9,742.9,1
20131201|2013-08-13 05:30,13,738.95,739,738.95,739,2
20131201|2013-08-13 06:00,13,742.15,742.15,738.05,738.05,5
20131201|2013-08-13 06:30,13,737.4,741.2,737.1,741,8
20131201|2013-08-13 07:00,13,740.7,741.1,740.7,741.1,2
20131201|2013-08-13 07:30,13,738.8,741.1,738.8,741.1,8
20131201|2013-08-13 08:30,13,740.35,741.95,740.35,741.95,4
20131201|2013-08-13 09:00,13,742.65,742.65,741.15,741.15,7
20131201|2013-08-13 10:00,13,742.35,742.35,740.8,740.8,3
20131201|2013-08-13 10:30,13,740.1,740.7,740.1,740.5,5
20131201|2013-08-13 11:00,13,740.6,741.35,740.6,741.35,6
20131201|2013-08-13 11:30,13,741.65,741.65,740,740.15,7
20131201|2013-08-13 17:00,14,739.75,739.75,739.75,739.75,1
20131201|2013-08-13 20:00,14,737.75,737.8,737.75,737.8,2
20131201|2013-08-14 05:30,14,736.7,736.7,736.6,736.6,2
20131201|2013-08-14 06:00,14,736.65,736.9,736.65,736.9,3
20131201|2013-08-14 07:00,14,738.9,740.45,738.9,740.45,8
20131201|2013-08-14 07:30,14,738.85,739.9,738.85,739.85,5
20131201|2013-08-14 08:00,14,738.5,738.5,738.5,738.5,1
20131201|2013-08-14 08:30,14,738.7,738.7,738.2,738.2,5
20131201|2013-08-14 09:00,14,740.4,740.4,740.35,740.4,6
20131201|2013-08-14 09:30,14,740.5,740.6,740.35,740.6,5
20131201|2013-08-14 10:00,14,740.6,741.3,740.45,741.3,5
20131201|2013-08-14 10:30,14,741.5,742.7,741.5,742.7,4
20131201|2013-08-14 11:30,14,742.35,742.35,742,742,4
20131201|2013-08-14 12:00,14,742.1,742.1,742,742,2
20131201|2013-08-14 12:30,14,740.8,740.8,740.8,740.8,1
20131201|2013-08-14 13:00,14,740.75,740.75,740.75,740.75,1
20131201|2013-08-14 18:00,15,745,745,745,745,1
20131201|2013-08-14 19:00,15,747.6,749.9,747.6,748.6,7
20131201|2013-08-14 21:30,15,748.85,749.5,748.7,748.7,7
20131201|2013-08-15 00:00,15,748.5,748.5,748.5,748.5,1
20131201|2013-08-15 02:00,15,746,746,746,746,1
20131201|2013-08-15 02:30,15,747.4,748.2,747.4,747.75,4
20131201|2013-08-15 03:00,15,751.6,751.6,751.6,751.6,1
20131201|2013-08-15 03:30,15,751.05,753.8,750.8,750.8,6
20131201|2013-08-15 04:00,15,750.8,751.65,750.8,751.65,11
20131201|2013-08-15 04:30,15,751.65,752.4,751.65,752.4,11
20131201|2013-08-15 05:30,15,750.15,750.55,748.8,748.8,4
20131201|2013-08-15 06:00,15,751.1,751.1,751.1,751.1,1
20131201|2013-08-15 06:30,15,749.4,749.65,749.4,749.65,3
20131201|2013-08-15 07:00,15,751.55,751.65,751.55,751.65,2
20131201|2013-08-15 07:30,15,745.25,745.25,745.2,745.2,5
20131201|2013-08-15 08:00,15,747.35,749,747.35,749,7
20131201|2013-08-15 08:30,15,747.15,747.15,747.15,747.15,5
20131201|2013-08-15 09:00,15,748.25,748.25,747.05,747.05,2
20131201|2013-08-15 09:30,15,746.5,747.05,746.5,747.05,5
20131201|2013-08-15 10:00,15,747.5,748.6,747.15,748.6,11
20131201|2013-08-15 10:30,15,748.9,751.55,748.9,751.55,38
20131201|2013-08-15 11:30,15,750.45,762.5,750.35,758.5,26
20131201|2013-08-15 12:00,15,758.75,770.5,758.75,770.5,48
20131201|2013-08-15 12:30,15,767.35,767.35,763.8,763.8,14
20131201|2013-08-15 13:00,15,764.2,764.2,763.2,764.2,14
20131201|2013-08-15 13:30,15,763.65,764.3,763.65,764.3,3
20131201|2013-08-15 14:00,15,766,766,766,766,1
20131201|2013-08-15 14:30,15,764.65,764.65,764.65,764.65,1
20131201|2013-08-15 18:00,16,762.9,763.15,762.9,763.15,2
20131201|2013-08-15 19:00,16,765.6,765.6,764.6,764.6,2
20131201|2013-08-15 22:00,16,765,765,765,765,1
20131201|2013-08-15 23:00,16,761.5,761.5,761.4,761.4,2
20131201|2013-08-16 00:00,16,761.3,761.3,761.3,761.3,4
20131201|2013-08-16 00:30,16,760,760,760,760,1
20131201|2013-08-16 01:00,16,759,759,758,758,4
20131201|2013-08-16 01:30,16,758.8,760,758.6,758.7,10
20131201|2013-08-16 02:30,16,758.15,758.15,758.15,758.15,1
20131201|2013-08-16 03:00,16,758,758,755.05,755.25,22
20131201|2013-08-16 03:30,16,757.1,757.1,756.3,756.3,30
20131201|2013-08-16 04:30,16,759.3,760,759.3,760,2
20131201|2013-08-16 05:00,16,760,760,760,760,2
20131201|2013-08-16 06:00,16,760.5,761.35,760.45,761.35,8
20131201|2013-08-16 06:30,16,758.3,759.15,758.3,759,10
20131201|2013-08-16 07:00,16,760.85,761.15,760,760,5
20131201|2013-08-16 07:30,16,758.7,761.25,758.7,759.9,29
20131201|2013-08-16 08:00,16,759.35,765.5,759.35,764.85,23
20131201|2013-08-16 08:30,16,764.4,764.4,762.4,763.1,16
20131201|2013-08-16 09:00,16,762.45,764.8,761.3,764.45,20
20131201|2013-08-16 09:30,16,763.45,764.5,763.35,763.8,12
20131201|2013-08-16 10:00,16,764.65,764.7,762.4,763,28
20131201|2013-08-16 10:30,16,763,764.35,762.45,762.75,137
20131201|2013-08-16 11:00,16,763.7,763.7,761.8,762.1,55
20131201|2013-08-16 11:30,16,761.85,765.45,761.85,764.95,37
20131201|2013-08-16 12:00,16,765,765.2,764.65,765.1,9
20131201|2013-08-16 12:30,16,765,765,764.15,764.15,13
20131201|2013-08-16 13:00,16,765.6,765.6,765.55,765.6,4
20131201|2013-08-16 13:30,16,765.35,766,765.35,765.45,12
20131201|2013-08-16 14:00,16,765.55,765.55,765.35,765.35,12
20131201|2013-08-18 17:00,19,766.2,766.2,764,764,2
20131201|2013-08-18 18:00,19,763.9,763.9,763.9,763.9,4
20131201|2013-08-18 19:00,19,764.5,764.5,764.5,764.5,1
20131201|2013-08-18 20:30,19,765.1,766.05,765.1,766.05,2
20131201|2013-08-18 21:00,19,766.3,766.3,765.5,765.5,4
20131201|2013-08-18 21:30,19,763.65,763.65,763.65,763.65,1
20131201|2013-08-18 22:00,19,763.25,763.85,762.65,762.65,6
20131201|2013-08-19 00:00,19,762.95,762.95,762.95,762.95,1
20131201|2013-08-19 00:30,19,762.3,762.3,762,762,2
20131201|2013-08-19 01:00,19,759.15,759.15,759.15,759.15,1
20131201|2013-08-19 01:30,19,760.55,760.9,760.35,760.9,5
20131201|2013-08-19 02:00,19,760.35,760.5,760.2,760.2,5
20131201|2013-08-19 02:30,19,760.1,760.1,757.4,759.2,16
20131201|2013-08-19 03:00,19,759.15,760,759.15,759.6,6
20131201|2013-08-19 03:30,19,759.7,759.7,758,758.65,12
20131201|2013-08-19 04:00,19,759.2,759.75,759.2,759.75,2
20131201|2013-08-19 04:30,19,759.8,759.8,759.8,759.8,1
20131201|2013-08-19 05:00,19,759.5,759.5,758.55,758.85,9
20131201|2013-08-19 05:30,19,758,758,756.4,756.5,8
20131201|2013-08-19 06:30,19,756.6,756.6,756.6,756.6,2
20131201|2013-08-19 07:00,19,755.6,755.6,755.5,755.5,2
20131201|2013-08-19 07:30,19,755.25,757.65,755.25,757.65,15
20131201|2013-08-19 08:00,19,754.85,755.45,752.8,755.25,15
20131201|2013-08-19 08:30,19,754.45,754.45,754.45,754.45,2
20131201|2013-08-19 09:00,19,752,753,749.85,752.15,21
20131201|2013-08-19 09:30,19,752.45,758.8,752.25,755.5,32
20131201|2013-08-19 10:00,19,754.5,756.8,754.5,754.5,12
20131201|2013-08-19 10:30,19,753.8,756.45,753.6,756.45,10
20131201|2013-08-19 11:00,19,756,756.7,754.2,754.2,20
20131201|2013-08-19 11:30,19,755.45,755.85,753.9,753.9,25
20131201|2013-08-19 12:00,19,754.75,754.9,754.7,754.7,5
20131201|2013-08-19 12:30,19,755.25,756.75,755.25,756.75,15
20131201|2013-08-19 13:00,19,756.5,756.5,755.3,755.3,3
20131201|2013-08-19 13:30,19,754.8,754.95,754.8,754.95,2
20131201|2013-08-19 18:30,20,754,754,754,754,1
20131201|2013-08-19 19:00,20,755.6,755.6,755.6,755.6,1
20131201|2013-08-19 20:30,20,754.95,754.95,754.95,754.95,1
20131201|2013-08-19 21:00,20,755,755,754.1,754.1,5
20131201|2013-08-19 21:30,20,754.05,754.25,753.15,753.15,6
20131201|2013-08-19 22:00,20,753.85,753.85,753.45,753.45,2
20131201|2013-08-19 22:30,20,753.15,753.15,752.1,752.1,5
20131201|2013-08-19 23:30,20,751.15,751.15,750.85,750.85,3
20131201|2013-08-20 00:00,20,750.7,751.2,750.7,751.15,4
20131201|2013-08-20 00:30,20,751.45,751.45,747,747,9
20131201|2013-08-20 01:00,20,748.5,748.6,748.45,748.45,3
20131201|2013-08-20 01:30,20,747,750.2,747,750.2,5
20131201|2013-08-20 02:00,20,750.1,750.1,746.55,747.3,15
20131201|2013-08-20 02:30,20,747.75,747.85,747.75,747.8,4
20131201|2013-08-20 03:00,20,748.75,748.75,748.75,748.75,3
20131201|2013-08-20 03:30,20,749.35,749.35,749.05,749.05,2
20131201|2013-08-20 04:30,20,750.35,750.35,749.95,749.95,5
20131201|2013-08-20 05:00,20,750.75,750.95,750.1,750.1,3
20131201|2013-08-20 05:30,20,750.9,751,750,751,4
20131201|2013-08-20 06:00,20,751.5,752.4,751.5,752.4,6
20131201|2013-08-20 06:30,20,753.8,753.8,753.8,753.8,1
20131201|2013-08-20 07:00,20,751.8,754,751.8,754,3
20131201|2013-08-20 07:30,20,753.2,753.2,750.85,751.2,14
20131201|2013-08-20 08:00,20,750.5,752.05,750,751.8,9
20131201|2013-08-20 08:30,20,752.6,753.75,752.45,753.7,32
20131201|2013-08-20 09:00,20,752.95,756.15,752.95,756.15,48
20131201|2013-08-20 09:30,20,756.1,758.15,754.55,755.4,18
20131201|2013-08-20 10:00,20,756.2,757.35,749.45,751.8,49
20131201|2013-08-20 10:30,20,751.5,752.45,749.7,752.1,20
20131201|2013-08-20 11:00,20,751.8,751.8,750.65,751.2,6
20131201|2013-08-20 11:30,20,752.25,752.25,750,750.65,47
20131201|2013-08-20 12:00,20,751.75,751.75,750,750,3
20131201|2013-08-20 12:30,20,750.3,750.35,750.3,750.35,2
20131201|2013-08-20 13:00,20,751.6,751.6,751.6,751.6,1
20131201|2013-08-20 14:00,20,751.7,751.7,751.7,751.7,1
20131201|2013-08-20 15:00,20,750,750,750,750,2
20131201|2013-08-20 17:00,21,749.2,749.2,749.2,749.2,2
20131201|2013-08-20 17:30,21,749.1,749.1,749,749.05,7
20131201|2013-08-20 18:00,21,748.8,748.8,748.8,748.8,1
20131201|2013-08-20 18:30,21,749.05,749.05,749.05,749.05,1
20131201|2013-08-20 19:00,21,750.9,751.05,750.9,751.05,3
20131201|2013-08-20 19:30,21,750.35,751.8,750.35,750.7,8
20131201|2013-08-20 20:00,21,752.05,752.05,752.05,752.05,1
20131201|2013-08-20 20:30,21,752.1,752.5,751.6,751.6,4
20131201|2013-08-20 21:00,21,751.6,751.6,750.3,750.3,6
20131201|2013-08-20 21:30,21,749.65,750.8,749.65,750.55,6
20131201|2013-08-20 22:00,21,750.5,750.75,750.45,750.5,6
20131201|2013-08-20 22:30,21,750.5,750.5,750.45,750.45,3
20131201|2013-08-20 23:00,21,750,750.25,750,750.25,2
20131201|2013-08-20 23:30,21,749.5,749.5,749.5,749.5,1
20131201|2013-08-21 00:30,21,748.35,748.35,747.45,747.45,2
20131201|2013-08-21 01:00,21,748.75,748.75,747.85,747.85,3
20131201|2013-08-21 01:30,21,747.9,749.55,747.9,749.55,5
20131201|2013-08-21 02:30,21,745,747.85,744.5,746.95,13
20131201|2013-08-21 03:00,21,745.15,745.15,745.15,745.15,2
20131201|2013-08-21 03:30,21,744.95,745,744.95,745,2
20131201|2013-08-21 04:00,21,745.3,747,743.8,747,11
20131201|2013-08-21 04:30,21,748,748.8,748,748.8,2
20131201|2013-08-21 05:00,21,747.6,748,747.6,748,4
20131201|2013-08-21 05:30,21,749.65,749.7,749.5,749.7,3
20131201|2013-08-21 06:00,21,749.6,749.65,749.25,749.65,5
20131201|2013-08-21 07:00,21,749.85,750.95,749.85,750.95,4
20131201|2013-08-21 07:30,21,750.05,750.05,749.8,750,9
20131201|2013-08-21 08:00,21,750.8,751.85,747.55,748.05,62
20131201|2013-08-21 08:30,21,748.05,750.8,747.55,748.95,33
20131201|2013-08-21 09:00,21,749.65,750.4,748.65,749.35,22
20131201|2013-08-21 09:30,21,750.65,751.6,750.25,750.85,45
20131201|2013-08-21 10:00,21,751.05,751.25,750.25,750.85,7
20131201|2013-08-21 10:30,21,750.05,750.7,750.05,750.25,7
20131201|2013-08-21 11:00,21,749.95,750.5,749.5,749.55,11
20131201|2013-08-21 11:30,21,749.85,749.85,748.15,748.15,18
20131201|2013-08-21 12:00,21,748.1,748.1,746.3,746.3,4
20131201|2013-08-21 12:30,21,747.9,747.9,747.85,747.85,5
20131201|2013-08-21 13:00,21,745.4,750.2,745.4,750.2,44
20131201|2013-08-21 13:30,21,749.85,752.5,749.85,751.45,15
20131201|2013-08-21 14:00,21,749.15,749.4,748.8,748.8,4
20131201|2013-08-21 14:30,21,747.95,748,747.95,748,2
20131201|2013-08-21 15:00,21,747.7,747.7,745.85,746.25,4
20131201|2013-08-21 16:00,21,745.3,745.3,745.3,745.3,1
20131201|2013-08-21 17:00,22,745.55,745.55,745.55,745.55,2
20131201|2013-08-21 17:30,22,745.1,745.1,742,742,28
20131201|2013-08-21 18:30,22,742.7,743.65,742.7,743,3
20131201|2013-08-21 20:30,22,750.45,750.75,750.45,750.45,3
20131201|2013-08-21 21:00,22,750.6,750.6,749.1,749.1,5
20131201|2013-08-21 21:30,22,749.95,749.95,749.95,749.95,1
20131201|2013-08-21 22:00,22,750,750,750,750,1
20131201|2013-08-21 23:00,22,749,749,749,749,1
20131201|2013-08-21 23:30,22,749.75,749.75,749.75,749.75,2
20131201|2013-08-22 01:00,22,750.3,750.3,749.9,749.9,2
20131201|2013-08-22 01:30,22,749.9,750.75,749.9,750.75,6
20131201|2013-08-22 02:00,22,750.25,750.25,750.25,750.25,2
20131201|2013-08-22 02:30,22,750.75,751.25,750.35,750.35,9
20131201|2013-08-22 03:00,22,751.5,755.95,748.3,750.8,54
20131201|2013-08-22 03:30,22,751.6,751.6,751.6,751.6,1
20131201|2013-08-22 04:00,22,750.6,750.6,750.6,750.6,2
20131201|2013-08-22 04:30,22,751.25,751.25,751.25,751.25,1
20131201|2013-08-22 05:00,22,750,750.25,748.75,750.25,6
20131201|2013-08-22 05:30,22,750.55,751.55,749.65,749.65,18
20131201|2013-08-22 06:00,22,750.3,750.9,750,750.7,12
20131201|2013-08-22 06:30,22,750.6,750.6,749.95,749.95,2
20131201|2013-08-22 07:00,22,749.85,753.95,749.85,751,23
20131201|2013-08-22 07:30,22,751.65,753.75,750.85,750.85,25
20131201|2013-08-22 08:00,22,752.6,752.6,749.7,749.7,30
20131201|2013-08-22 08:30,22,751,752,751,751.95,8
20131201|2013-08-22 09:00,22,751.5,755.65,751.5,754.65,42
20131201|2013-08-22 09:30,22,753.8,754.75,753.05,753.65,39
20131201|2013-08-22 10:00,22,753.65,756.15,753.55,753.65,30
20131201|2013-08-22 10:30,22,754,754,753.45,753.45,6
20131201|2013-08-22 11:00,22,755.55,755.55,754.8,755.15,12
20131201|2013-08-22 11:30,22,755.9,757.2,755.2,756.95,66
20131201|2013-08-22 12:00,22,756.8,756.95,756.2,756.3,6
20131201|2013-08-22 12:30,22,756.65,757,756.65,757,6
20131201|2013-08-22 13:00,22,755.8,755.8,755.8,755.8,1
20131201|2013-08-22 13:30,22,755.65,755.65,755.65,755.65,1
20131201|2013-08-22 14:00,22,755.25,757.25,755.25,757.25,13
20131201|2013-08-22 14:30,22,756.9,757,756.9,757,6
20131201|2013-08-22 15:00,22,757,757,757,757,3
20131201|2013-08-22 15:30,22,756.95,756.95,756.95,756.95,2
20131201|2013-08-22 18:00,23,758.1,758.65,757.9,757.9,4
20131201|2013-08-22 18:30,23,756.15,756.15,755.8,755.8,3
20131201|2013-08-22 19:30,23,755.8,755.8,755.8,755.8,2
20131201|2013-08-22 20:00,23,757,757,757,757,6
20131201|2013-08-22 20:30,23,756.6,756.75,756.6,756.75,2
20131201|2013-08-22 21:30,23,757.5,757.95,757.2,757.95,5
20131201|2013-08-22 22:00,23,757.95,757.95,757.95,757.95,1
20131201|2013-08-22 22:30,23,756,756,756,756,1
20131201|2013-08-22 23:30,23,757.15,757.15,757.15,757.15,1
20131201|2013-08-23 01:00,23,755.5,756.05,755.5,756.05,2
20131201|2013-08-23 01:30,23,757.7,757.75,757.15,757.7,5
20131201|2013-08-23 02:00,23,756.45,756.85,755,755,6
20131201|2013-08-23 02:30,23,754.35,754.35,754.35,754.35,1
20131201|2013-08-23 03:00,23,757.45,757.85,756.7,756.7,5
20131201|2013-08-23 03:30,23,756.3,756.3,754.95,754.95,5
20131201|2013-08-23 04:00,23,754.75,754.75,754.5,754.5,5
20131201|2013-08-23 04:30,23,755.3,755.3,755.3,755.3,2
20131201|2013-08-23 05:30,23,755.7,755.7,754.25,754.25,5
20131201|2013-08-23 06:00,23,754.25,755.05,753.95,755.05,4
20131201|2013-08-23 06:30,23,754.8,755,754,755,30
20131201|2013-08-23 07:00,23,755.15,755.95,755.15,755.95,12
20131201|2013-08-23 07:30,23,755,755.6,754.45,755.6,28
20131201|2013-08-23 08:00,23,754.95,754.95,752,754.3,43
20131201|2013-08-23 08:30,23,754.75,756,754.65,755.1,28
20131201|2013-08-23 09:00,23,754.7,755.75,753.45,755.5,62
20131201|2013-08-23 09:30,23,754.85,757.4,754.85,755.2,98
20131201|2013-08-23 10:00,23,755.2,756.6,754.85,755.05,45
20131201|2013-08-23 10:30,23,755.3,756,754.8,754.8,12
20131201|2013-08-23 11:00,23,754.7,754.85,753.5,753.5,31
20131201|2013-08-23 11:30,23,753.5,754.6,752.5,752.5,56
20131201|2013-08-23 12:00,23,753,753.65,751.9,751.9,13
20131201|2013-08-23 12:30,23,751.15,751.9,751.15,751.2,17
20131201|2013-08-23 13:00,23,751,751.1,750,750.05,12
20131201|2013-08-23 14:00,23,751.25,751.8,751.25,751.3,11
20131201|2013-08-23 14:30,23,751.7,751.7,751.7,751.7,1
20131201|2013-08-23 15:00,23,751.95,751.95,751.95,751.95,1
20131201|2013-08-23 15:30,23,752.9,752.9,752.6,752.6,5
20131201|2013-08-25 17:00,26,754,754,754,754,1
20131201|2013-08-25 18:00,26,755.5,756,755.5,755.5,3
20131201|2013-08-25 18:30,26,754.85,755.65,753.25,754.3,9
20131201|2013-08-25 19:00,26,755.1,755.85,754.6,754.6,11
20131201|2013-08-25 19:30,26,754.55,754.6,753.9,754.35,6
20131201|2013-08-25 22:00,26,753.5,753.75,752.95,753.75,15
20131201|2013-08-25 22:30,26,753.7,754.5,753.7,754.5,5
20131201|2013-08-25 23:00,26,754.5,755.3,754,755.3,12
20131201|2013-08-25 23:30,26,755.15,755.2,755.15,755.2,9
20131201|2013-08-26 00:00,26,754.65,754.65,753.2,753.2,5
20131201|2013-08-26 00:30,26,753.7,753.7,753.7,753.7,1
20131201|2013-08-26 01:30,26,755.4,756.35,755.3,755.3,3
20131201|2013-08-26 02:00,26,756.3,756.3,756.3,756.3,2
20131201|2013-08-26 02:30,26,756.45,756.45,754.1,755.35,17
20131201|2013-08-26 03:00,26,755.6,755.6,754.1,754.1,4
20131201|2013-08-26 03:30,26,755.2,755.25,754.35,754.35,10
20131201|2013-08-26 04:00,26,754.35,754.85,754.05,754.05,8
20131201|2013-08-26 04:30,26,753.35,755.8,753.05,754.5,19
20131201|2013-08-26 05:00,26,754.2,754.2,754.2,754.2,5
20131201|2013-08-26 05:30,26,754.2,754.2,752.85,752.85,7
20131201|2013-08-26 06:30,26,753.4,753.4,752.85,753.4,6
20131201|2013-08-26 07:00,26,752.85,755.35,752.85,755.3,13
20131201|2013-08-26 07:30,26,755.7,755.7,751.1,751.15,29
20131201|2013-08-26 08:00,26,751.4,752.45,750.2,752,18
20131201|2013-08-26 08:30,26,751.4,751.9,745.4,747.1,65
20131201|2013-08-26 09:00,26,747.4,749,747.4,748.8,28
20131201|2013-08-26 09:30,26,748.8,749.85,748.8,749.85,55
20131201|2013-08-26 10:00,26,749.85,753.05,749.4,751.15,99
20131201|2013-08-26 10:30,26,752.25,752.4,747.5,747.5,59
20131201|2013-08-26 11:00,26,748.35,749.2,746.5,747.4,39
20131201|2013-08-26 11:30,26,747.9,748.35,747.15,747.75,46
20131201|2013-08-26 12:00,26,747.35,748.3,746.6,747.35,19
20131201|2013-08-26 12:30,26,747.75,747.8,746.75,746.85,40
20131201|2013-08-26 13:00,26,746.85,747.7,746.85,747.7,14
20131201|2013-08-26 14:00,26,747.95,748.4,747.95,748.4,5
20131201|2013-08-26 14:30,26,748.05,749.45,748.05,749.45,19
20131201|2013-08-26 15:00,26,749.25,749.45,749.25,749.45,3
20131201|2013-08-26 15:30,26,749.5,750,749.5,750,16
20131201|2013-08-26 16:00,26,749.6,749.6,749.6,749.6,1
20131201|2013-08-26 17:00,27,747.85,749.55,747.85,749.3,6
20131201|2013-08-26 18:00,27,748.45,749.3,748.45,749.3,2
20131201|2013-08-26 18:30,27,751.4,751.4,751.4,751.4,1
20131201|2013-08-26 19:30,27,750.05,750.05,749.1,749.1,3
20131201|2013-08-26 20:00,27,749.7,749.7,748.35,748.35,11
20131201|2013-08-26 20:30,27,748.15,748.5,747.05,748.5,28
20131201|2013-08-26 21:30,27,748.45,748.45,748.45,748.45,1
20131201|2013-08-26 22:00,27,748.75,748.75,748.75,748.75,1
20131201|2013-08-26 23:00,27,749,749.65,749,749.65,15
20131201|2013-08-26 23:30,27,749.6,749.95,749.6,749.95,5
20131201|2013-08-27 00:00,27,747.95,749.45,747.95,749.45,2
20131201|2013-08-27 00:30,27,750.1,750.6,749.65,749.9,16
20131201|2013-08-27 01:00,27,749.65,749.65,748.1,748.75,7
20131201|2013-08-27 01:30,27,747.65,749.55,747.6,749.55,10
20131201|2013-08-27 02:00,27,748.55,749.8,747.85,747.85,4
20131201|2013-08-27 02:30,27,748.05,749.65,746.65,746.65,16
20131201|2013-08-27 03:00,27,746.75,751.85,746.75,751.85,29
20131201|2013-08-27 03:30,27,750.35,750.35,749.7,749.7,8
20131201|2013-08-27 04:00,27,749.05,749.35,748.95,749.35,6
20131201|2013-08-27 04:30,27,749.05,750,748.4,750,29
20131201|2013-08-27 05:00,27,749.9,749.9,749.3,749.3,2
20131201|2013-08-27 05:30,27,750.35,750.45,749.5,750.45,17
20131201|2013-08-27 06:00,27,749.05,751.3,749.05,751.3,16
20131201|2013-08-27 06:30,27,750.7,750.7,749.6,749.6,7
20131201|2013-08-27 07:00,27,750.7,751.65,750.1,750.4,23
20131201|2013-08-27 07:30,27,750.8,752.1,749,749.15,114
20131201|2013-08-27 08:00,27,750.05,750.5,748.6,748.65,54
20131201|2013-08-27 08:30,27,748.8,750.6,748.35,749.2,27
20131201|2013-08-27 09:00,27,748.15,753,747.35,753,64
20131201|2013-08-27 09:30,27,753,755.05,749,750.3,244
20131201|2013-08-27 10:00,27,749.85,750.25,747.1,749.05,317
20131201|2013-08-27 10:30,27,748.9,749.85,747.6,749.2,130
20131201|2013-08-27 11:00,27,748.8,751,748.3,749.25,107
20131201|2013-08-27 11:30,27,750.45,751.7,748.9,751.55,201
20131201|2013-08-27 12:00,27,751.85,751.85,748.4,748.5,19
20131201|2013-08-27 12:30,27,747.95,749.2,747.5,748.85,49
20131201|2013-08-27 13:00,27,748.4,748.4,747.1,747.1,40
20131201|2013-08-27 13:30,27,748.15,748.2,747.85,747.9,25
20131201|2013-08-27 14:00,27,747.9,748,747.1,747.1,8
20131201|2013-08-27 14:30,27,747.2,748,746.35,746.95,48
20131201|2013-08-27 15:00,27,747.8,747.8,745.3,746.35,59
20131201|2013-08-27 15:30,27,745.9,747.1,745.3,745.3,6
20131201|2013-08-27 16:00,27,746.25,746.25,745.3,745.3,4
20131201|2013-08-27 17:00,28,745.6,746.3,745,745.3,35
20131201|2013-08-27 17:30,28,745.15,746.1,744.95,746.1,9
20131201|2013-08-27 18:00,28,745.7,745.7,745.1,745.25,4
20131201|2013-08-27 18:30,28,745.15,748,745.15,748,24
20131201|2013-08-27 19:00,28,748,748,745.7,745.7,24
20131201|2013-08-27 19:30,28,745.7,747.15,745.3,746.7,18
20131201|2013-08-27 20:00,28,747.5,747.5,747.5,747.5,11
20131201|2013-08-27 20:30,28,747,748.95,747,748.95,4
20131201|2013-08-27 21:30,28,747,747.75,747,747.75,2
20131201|2013-08-27 22:00,28,747.9,748,747.9,748,2
20131201|2013-08-27 22:30,28,748,748.05,748,748.05,3
20131201|2013-08-27 23:00,28,747.1,747.9,746,746,37
20131201|2013-08-27 23:30,28,746,749.45,746,749.45,16
20131201|2013-08-28 00:00,28,749,750.85,749,750.35,15
20131201|2013-08-28 00:30,28,749.7,751.9,749.7,751.3,23
20131201|2013-08-28 01:00,28,751.1,752.05,748.65,748.8,43
20131201|2013-08-28 01:30,28,749.1,749.95,747,748.15,49
20131201|2013-08-28 02:00,28,749.25,749.25,746.9,747.75,35
20131201|2013-08-28 02:30,28,748,748.65,747.4,748.65,12
20131201|2013-08-28 03:00,28,749,750.45,748.35,749.85,41
20131201|2013-08-28 03:30,28,748.55,748.8,747,748.25,55
20131201|2013-08-28 04:00,28,748.1,748.8,748.1,748.8,14
20131201|2013-08-28 04:30,28,748.15,748.6,747.7,748.05,94
20131201|2013-08-28 05:00,28,747.6,748.1,746.9,748,44
20131201|2013-08-28 05:30,28,747.05,747.05,745.8,746.15,21
20131201|2013-08-28 06:00,28,746.9,746.9,746.1,746.6,6
20131201|2013-08-28 06:30,28,746.7,746.85,746.05,746.25,16
20131201|2013-08-28 07:00,28,745.95,746.75,743.5,746.55,105
20131201|2013-08-28 07:30,28,745.6,747.3,745,745.6,88
20131201|2013-08-28 08:00,28,746.45,746.45,737,741.85,944
20131201|2013-08-28 08:30,28,742.15,744.05,738.85,741.2,445
20131201|2013-08-28 09:00,28,741.1,747.35,741.1,744.9,233
20131201|2013-08-28 09:30,28,745.2,746.35,743.2,745.9,166
20131201|2013-08-28 10:00,28,746.15,748.1,745,746.8,190
20131201|2013-08-28 10:30,28,747.6,748.9,747.1,747.6,110
20131201|2013-08-28 11:00,28,748.15,748.6,747.1,747.55,40
20131201|2013-08-28 11:30,28,747.75,748.8,746.45,748.7,188
20131201|2013-08-28 12:00,28,748.5,749.75,746.5,746.55,161
20131201|2013-08-28 12:30,28,746.95,748.3,746.65,748.25,41
20131201|2013-08-28 13:00,28,748.05,748.15,747.25,747.55,18
20131201|2013-08-28 13:30,28,747.15,747.25,746.75,747.1,19
20131201|2013-08-28 14:00,28,747.25,747.35,746.45,747.35,35
20131201|2013-08-28 14:30,28,746.95,747.35,746.8,747.3,21
20131201|2013-08-28 15:00,28,747.1,747.55,747.1,747.55,2
20131201|2013-08-28 15:30,28,747.35,747.35,746.8,746.8,8
20131201|2013-08-28 16:00,28,746.8,747.05,746.8,747,3
20131201|2013-08-28 18:00,29,747.45,747.45,747.45,747.45,2
20131201|2013-08-28 18:30,29,747.45,747.8,746.7,746.7,10
20131201|2013-08-28 19:00,29,745.4,745.5,745,745.5,22
20131201|2013-08-28 19:30,29,745.55,745.55,742.45,743.5,66
20131201|2013-08-28 20:00,29,744.2,744.2,742.85,743.95,37
20131201|2013-08-28 20:30,29,744,744.1,743.3,743.8,56
20131201|2013-08-28 21:00,29,743.7,743.7,743.2,743.5,16
20131201|2013-08-28 22:00,29,744.3,744.5,743.55,744.5,8
20131201|2013-08-28 22:30,29,744.6,744.6,743.85,743.85,7
20131201|2013-08-28 23:00,29,744.05,744.15,744.05,744.15,4
20131201|2013-08-28 23:30,29,744.5,745,744.45,745,22
20131201|2013-08-29 00:00,29,745.25,745.35,745.25,745.35,2
20131201|2013-08-29 00:30,29,744.55,744.55,741.5,742.9,69
20131201|2013-08-29 01:00,29,742.3,744.45,742.3,743.1,21
20131201|2013-08-29 01:30,29,743.75,744.9,742.4,743.4,21
20131201|2013-08-29 02:00,29,743.6,743.95,741,741,45
20131201|2013-08-29 02:30,29,740.9,741.2,739.7,741.2,28
20131201|2013-08-29 03:00,29,741.15,743,741.15,741.6,23
20131201|2013-08-29 03:30,29,741,741,739.85,740,32
20131201|2013-08-29 04:00,29,740.5,740.65,740,740.5,42
20131201|2013-08-29 04:30,29,740.15,741,740,740.25,47
20131201|2013-08-29 05:00,29,741.1,742.4,740.7,741.25,43
20131201|2013-08-29 05:30,29,741.45,742.95,741.1,741.5,41
20131201|2013-08-29 06:00,29,742.3,742.6,740.95,741.05,42
20131201|2013-08-29 06:30,29,740.55,741.75,740.55,741.75,24
20131201|2013-08-29 07:00,29,742.2,743.05,740.85,742.5,59
20131201|2013-08-29 07:30,29,742.05,744.95,741.1,744,271
20131201|2013-08-29 08:00,29,744,744,739.7,741.1,323
20131201|2013-08-29 08:30,29,740.85,743.45,740.15,743.4,181
20131201|2013-08-29 09:00,29,742.95,746.95,742.75,743.35,481
20131201|2013-08-29 09:30,29,743.9,745.4,741.35,743.95,280
20131201|2013-08-29 10:00,29,743.4,744.5,738.7,739.9,310
20131201|2013-08-29 10:30,29,739.85,741.55,739.2,739.8,164
20131201|2013-08-29 11:00,29,739.55,739.8,738.1,739.8,186
20131201|2013-08-29 11:30,29,740.35,741.25,739.65,739.9,102
20131201|2013-08-29 12:00,29,740,742,738.5,740.6,85
20131201|2013-08-29 12:30,29,740.9,740.9,738.1,738.3,164
20131201|2013-08-29 13:00,29,738.5,739,738.25,738.6,35
20131201|2013-08-29 13:30,29,738.4,738.75,737.7,738.05,115
20131201|2013-08-29 14:00,29,738.5,739.4,738.15,738.65,26
20131201|2013-08-29 14:30,29,738.55,738.75,738.05,738.15,20
20131201|2013-08-29 15:00,29,738.15,738.4,737.8,738.4,26
20131201|2013-08-29 15:30,29,738.4,739,738.4,738.4,7
20131201|2013-08-29 16:00,29,738,738.6,738,738,3
20131201|2013-08-29 17:00,30,738,738.4,738,738.4,8
20131201|2013-08-29 17:30,30,737.95,738,736.3,737.9,20
20131201|2013-08-29 18:00,30,737.5,737.6,736.65,736.65,27
20131201|2013-08-29 18:30,30,736.65,737.6,736.3,737.6,29
20131201|2013-08-29 19:00,30,737.9,737.9,737.2,737.75,15
20131201|2013-08-29 19:30,30,737.35,738,736.9,738,28
20131201|2013-08-29 20:00,30,738.3,739.4,738,738,18
20131201|2013-08-29 20:30,30,738.05,738.5,737.8,737.8,25
20131201|2013-08-29 21:00,30,737.25,737.25,737.05,737.05,3
20131201|2013-08-29 21:30,30,737.9,737.9,737.35,737.35,3
20131201|2013-08-29 22:00,30,737.45,739,737.45,738.6,5
20131201|2013-08-29 22:30,30,739,739,738.4,738.6,6
20131201|2013-08-29 23:30,30,738.55,738.55,738.55,738.55,1
20131201|2013-08-30 00:00,30,738.95,739,738.95,739,2
20131201|2013-08-30 00:30,30,738.2,738.5,737.3,738,26
20131201|2013-08-30 01:00,30,738.1,738.15,738,738,14
20131201|2013-08-30 01:30,30,737.65,737.65,736.95,736.95,4
20131201|2013-08-30 02:00,30,736.75,736.85,734.45,735.6,228
20131201|2013-08-30 02:30,30,735,736.3,733.5,734.05,141
20131201|2013-08-30 03:00,30,733.35,734.05,731.3,732,102
20131201|2013-08-30 03:30,30,731.3,732.85,731.3,732.75,41
20131201|2013-08-30 04:00,30,732.75,733.1,729.3,729.3,163
20131201|2013-08-30 04:30,30,729.3,732.15,729.3,732.15,60
20131201|2013-08-30 05:00,30,732,732.5,729.9,731,49
20131201|2013-08-30 05:30,30,730.7,731.3,729.5,731.3,22
20131201|2013-08-30 06:00,30,730.65,731.3,730.5,731.3,30
20131201|2013-08-30 06:30,30,730.85,731.9,730.5,731.35,40
20131201|2013-08-30 07:00,30,731.65,732,729.1,731.75,102
20131201|2013-08-30 07:30,30,731.1,732,722.55,727.65,711
20131201|2013-08-30 08:00,30,727.65,729.65,726,726.15,222
20131201|2013-08-30 08:30,30,726.1,728.55,725.1,726.75,112
20131201|2013-08-30 09:00,30,726.75,729.65,726.75,728.8,130
20131201|2013-08-30 09:30,30,728.8,729,727.4,728,138
20131201|2013-08-30 10:00,30,727.65,731,727.55,730.45,179
20131201|2013-08-30 10:30,30,730.2,730.95,722.5,723,268
20131201|2013-08-30 11:00,30,723.4,725.65,723.25,724.15,118
20131201|2013-08-30 11:30,30,724.35,731.05,721.1,721.8,547
20131201|2013-08-30 12:00,30,721.4,724.8,721.1,723.45,264
20131201|2013-08-30 12:30,30,722.55,724.1,722.55,723.1,28
20131201|2013-08-30 13:00,30,723.7,723.7,722.35,723.35,33
20131201|2013-08-30 13:30,30,722.65,723.2,722.5,722.5,5
20131201|2013-08-30 14:00,30,722.4,723.25,721.25,722.55,30
20131201|2013-08-30 14:30,30,722.35,722.35,721.75,721.8,9
20131201|2013-08-30 15:00,30,722.4,722.4,722.4,722.4,3
20131201|2013-08-30 15:30,30,723.15,724.35,723.1,724.35,11
20131201|2013-08-30 16:00,30,724,724.5,724,724.5,8
20131201|2013-09-01 17:00,3,724.45,726.9,721.3,721.3,37
20131201|2013-09-01 17:30,3,723,723.9,723,723.9,14
20131201|2013-09-01 18:00,3,722.7,723.7,722.4,722.4,9
20131201|2013-09-01 18:30,3,723.75,723.8,722.55,723.8,8
20131201|2013-09-01 19:00,3,723.75,724.15,722.65,724.15,19
20131201|2013-09-01 19:30,3,725,726.5,725,726.5,7
20131201|2013-09-01 20:00,3,726.5,729.1,726.35,728.65,71
20131201|2013-09-01 20:30,3,729,729.15,727.4,728.5,34
20131201|2013-09-01 21:00,3,728.7,728.7,728.7,728.7,1
20131201|2013-09-01 21:30,3,728.25,728.25,728.25,728.25,2
20131201|2013-09-01 22:00,3,728.55,729.3,728.55,729.3,5
20131201|2013-09-01 22:30,3,729.1,729.35,729.1,729.35,3
20131201|2013-09-01 23:00,3,729,729,728.15,728.15,9
20131201|2013-09-01 23:30,3,729.25,729.6,729,729.4,9
20131201|2013-09-02 00:00,3,729.85,729.9,729.2,729.45,14
20131201|2013-09-02 00:30,3,729.9,731.75,727.7,730.45,84
20131201|2013-09-02 01:00,3,729.75,729.85,728.5,728.5,26
20131201|2013-09-02 01:30,3,729.9,730,728.2,728.2,15
20131201|2013-09-02 02:00,3,729.5,730.45,729.5,729.85,20
20131201|2013-09-02 02:30,3,729.55,729.75,726.4,726.7,47
20131201|2013-09-02 03:00,3,728,728.85,728,728.2,8
20131201|2013-09-02 03:30,3,727.9,728.35,726.7,726.7,18
20131201|2013-09-02 04:00,3,726.7,728,726,726,87
20131201|2013-09-02 04:30,3,725.1,726.3,724,726,51
20131201|2013-09-02 05:00,3,726,726.25,724.5,725.15,18
20131201|2013-09-02 05:30,3,724.5,725.2,723.1,724.95,35
20131201|2013-09-02 06:00,3,724.05,724.05,724,724,7
20131201|2013-09-02 06:30,3,724.15,724.9,724,724.9,4
20131201|2013-09-02 07:00,3,724.2,725.3,724,724.65,48
20131201|2013-09-02 07:30,3,725.1,726.3,724.3,726.15,39
20131201|2013-09-02 08:00,3,726.3,726.3,723.5,724.3,128
20131201|2013-09-02 08:30,3,724.4,725.35,723.75,724,91
20131201|2013-09-02 09:00,3,724.25,724.55,722,724,85
20131201|2013-09-02 09:30,3,722.95,722.95,718.15,718.8,267
20131201|2013-09-02 10:00,3,718.8,719.3,716.1,716.95,184
20131201|2013-09-02 10:30,3,716.75,719.5,714.25,717,210
20131201|2013-09-02 11:00,3,717,717,714.35,716.1,86
20131201|2013-09-02 11:30,3,716.1,716.65,714.65,714.65,51
20131201|2013-09-02 12:00,3,714.65,716.25,714.65,716.25,22
20131201|2013-09-02 17:00,3,716.1,716.75,716.05,716.6,39
20131201|2013-09-02 17:30,3,715.6,716.6,715.1,715.6,42
20131201|2013-09-02 18:00,3,716.7,718.6,715.95,718.6,33
20131201|2013-09-02 18:30,3,718.6,718.6,718.6,718.6,4
20131201|2013-09-02 19:00,3,718.15,720.4,718.15,719.25,54
20131201|2013-09-02 19:30,3,719.7,720.8,719.2,719.9,30
20131201|2013-09-02 20:00,3,719.9,719.9,718.85,719.45,26
20131201|2013-09-02 20:30,3,718.8,718.8,716.7,717.5,85
20131201|2013-09-02 21:00,3,717.3,717.5,717,717,15
20131201|2013-09-02 21:30,3,717.4,718.7,717.4,718.2,24
20131201|2013-09-02 22:00,3,718.2,718.2,717.85,717.85,2
20131201|2013-09-02 22:30,3,717.95,717.95,717.95,717.95,1
20131201|2013-09-02 23:00,3,717.1,717.15,717.1,717.15,2
20131201|2013-09-02 23:30,3,717.95,718.2,717.5,717.5,16
20131201|2013-09-03 00:00,3,718,718,717.3,717.3,9
20131201|2013-09-03 00:30,3,717.3,719.15,717.3,719.15,33
20131201|2013-09-03 01:00,3,718.2,720,718.15,719.05,26
20131201|2013-09-03 01:30,3,719.05,719.1,718.15,718.15,32
20131201|2013-09-03 02:00,3,719.5,719.5,718.6,718.95,30
20131201|2013-09-03 02:30,3,719.1,720.35,719.05,719.9,25
20131201|2013-09-03 03:00,3,718.8,722.45,718,722.3,59
20131201|2013-09-03 03:30,3,721.7,721.7,718.8,720.4,53
20131201|2013-09-03 04:00,3,720.35,722.15,718.9,718.9,62
20131201|2013-09-03 04:30,3,719.7,719.75,719.1,719.1,8
20131201|2013-09-03 05:00,3,720.5,720.5,717.1,719.7,24
20131201|2013-09-03 05:30,3,718.5,720.55,718.5,720.55,28
20131201|2013-09-03 06:00,3,720.6,721.8,720.15,721.55,25
20131201|2013-09-03 06:30,3,721.8,725,720.85,724.4,113
20131201|2013-09-03 07:00,3,724.45,724.85,722.4,723.85,57
20131201|2013-09-03 07:30,3,723.1,725,721,724.15,158
20131201|2013-09-03 08:00,3,724.4,726.2,723.85,724,237
20131201|2013-09-03 08:30,3,724,725.2,722.1,723.4,160
20131201|2013-09-03 09:00,3,722.95,723.6,720.3,722.15,185
20131201|2013-09-03 09:30,3,722.2,723,721.4,722.35,128
20131201|2013-09-03 10:00,3,722.35,723,721.5,721.5,92
20131201|2013-09-03 10:30,3,721.45,721.95,718.05,718.8,205
20131201|2013-09-03 11:00,3,718.2,718.3,716.5,716.5,149
20131201|2013-09-03 11:30,3,716.85,718.65,716.5,717.45,197
20131201|2013-09-03 12:00,3,717.5,719.55,716.9,718.5,58
20131201|2013-09-03 12:30,3,718,719.3,717.7,719.25,28
20131201|2013-09-03 13:00,3,719.4,719.7,718.5,718.75,11
20131201|2013-09-03 13:30,3,719.15,719.3,719.1,719.2,7
20131201|2013-09-03 14:00,3,719.55,720,719.55,720,4
20131201|2013-09-03 14:30,3,719.8,720.35,718.75,719.5,17
20131201|2013-09-03 15:00,3,719.05,720.3,719,720.3,13
20131201|2013-09-03 15:30,3,720.15,720.15,718.75,719.25,14
20131201|2013-09-03 16:00,3,719.25,719.25,719.25,719.25,1
20131201|2013-09-03 17:00,4,718.75,718.75,717.05,718.5,45
20131201|2013-09-03 17:30,4,717.2,717.7,717.2,717.35,11
20131201|2013-09-03 18:00,4,718.25,718.4,717.35,717.5,83
20131201|2013-09-03 18:30,4,717.5,718.4,717,718.4,23
20131201|2013-09-03 19:00,4,718.2,720.2,718.2,719.65,22
20131201|2013-09-03 19:30,4,718.75,719.65,718.75,719.65,6
20131201|2013-09-03 20:00,4,719.2,719.2,717.8,717.8,26
20131201|2013-09-03 20:30,4,718.2,719.4,718.2,719.4,20
20131201|2013-09-03 21:00,4,718.75,719.3,718.75,718.85,14
20131201|2013-09-03 21:30,4,719.25,719.4,719.25,719.4,6
20131201|2013-09-03 22:00,4,718.8,719.1,717.8,717.8,25
20131201|2013-09-03 22:30,4,718.75,718.95,718.75,718.95,8
20131201|2013-09-03 23:00,4,718.85,718.85,718.3,718.3,5
20131201|2013-09-03 23:30,4,718.65,719.2,718.1,718.85,15
20131201|2013-09-04 00:00,4,718.1,718.7,718,718.7,10
20131201|2013-09-04 00:30,4,718.85,719.2,718.1,719,29
20131201|2013-09-04 01:00,4,719,719,718.5,719,38
20131201|2013-09-04 01:30,4,718.65,719.6,718.5,719.6,36
20131201|2013-09-04 02:00,4,719.1,719.75,718.5,719.75,81
20131201|2013-09-04 02:30,4,719.35,719.7,718.05,718.55,50
20131201|2013-09-04 03:00,4,718.4,718.9,718,718.15,22
20131201|2013-09-04 03:30,4,718.1,718.3,716.15,716.15,71
20131201|2013-09-04 04:00,4,716.4,716.45,715.5,716.3,49
20131201|2013-09-04 04:30,4,716.1,716.35,715.5,715.5,34
20131201|2013-09-04 05:00,4,715.4,718.3,706.4,706.4,745
20131201|2013-09-04 05:30,4,707.35,709.8,707.35,709.75,175
20131201|2013-09-04 06:00,4,709.15,709.6,707.95,708.6,93
20131201|2013-09-04 06:30,4,709.3,709.65,707.85,709.15,39
20131201|2013-09-04 07:00,4,709.05,709.6,703.4,705.5,400
20131201|2013-09-04 07:30,4,705.3,706.15,699.05,700.55,954
20131201|2013-09-04 08:00,4,699.85,701.1,698.1,700.45,533
20131201|2013-09-04 08:30,4,700.8,701.3,698.7,699.95,196
20131201|2013-09-04 09:00,4,700.25,705,699.1,704.75,602
20131201|2013-09-04 09:30,4,704.9,705.6,701.5,702.15,214
20131201|2013-09-04 10:00,4,702.1,702.85,701.2,701.2,169
20131201|2013-09-04 10:30,4,701.5,702.4,700.9,701.85,149
20131201|2013-09-04 11:00,4,701.7,701.7,699.3,699.3,190
20131201|2013-09-04 11:30,4,699.8,699.8,696.05,697.55,404
20131201|2013-09-04 12:00,4,698.3,699.35,696.5,697.95,209
20131201|2013-09-04 12:30,4,698,698.45,693.7,696.25,327
20131201|2013-09-04 13:00,4,698,698,696.4,697.3,20
20131201|2013-09-04 13:30,4,697.3,699.3,697.3,698.05,11
20131201|2013-09-04 14:00,4,698.6,699.85,698.45,699.7,31
20131201|2013-09-04 14:30,4,700.05,702.25,700.05,701.75,31
20131201|2013-09-04 15:00,4,701.9,701.9,699.95,700.5,30
20131201|2013-09-04 15:30,4,700.95,700.95,697.6,697.6,23
20131201|2013-09-04 16:00,4,697.5,697.9,697.3,697.9,8
20131201|2013-09-04 17:00,5,697.7,698,695.1,695.1,56
20131201|2013-09-04 17:30,5,694.8,694.8,691.45,692.1,70
20131201|2013-09-04 18:00,5,692.9,693.15,691.7,691.85,120
20131201|2013-09-04 18:30,5,692.3,693.25,691.95,692.15,38
20131201|2013-09-04 19:00,5,692.65,693.85,692.15,693.85,38
20131201|2013-09-04 19:30,5,694,695,693.9,694.6,24
20131201|2013-09-04 20:00,5,694.95,695.55,694.4,694.6,29
20131201|2013-09-04 20:30,5,694.35,695.1,694,695.1,20
20131201|2013-09-04 21:00,5,694.05,694.05,692.7,693.45,20
20131201|2013-09-04 21:30,5,693.15,693.5,692.95,693.4,15
20131201|2013-09-04 22:00,5,693.35,693.5,693.35,693.5,6
20131201|2013-09-04 22:30,5,694,694.15,694,694.15,3
20131201|2013-09-04 23:00,5,693.8,694.2,693.8,694.1,4
20131201|2013-09-04 23:30,5,693.85,693.85,692.55,692.55,28
20131201|2013-09-05 00:00,5,692.55,692.55,691,691.2,23
20131201|2013-09-05 00:30,5,690.85,692,690.25,690.65,102
20131201|2013-09-05 01:00,5,691.45,694.25,691.45,693.8,39
20131201|2013-09-05 01:30,5,694,696.25,694,694.4,140
20131201|2013-09-05 02:00,5,695,695.4,694.95,695.1,63
20131201|2013-09-05 02:30,5,695.3,695.3,692.5,692.6,87
20131201|2013-09-05 03:00,5,692.7,694.65,692.7,693.5,93
20131201|2013-09-05 03:30,5,693.55,694.55,692.9,692.95,194
20131201|2013-09-05 04:00,5,694.65,696,693.85,693.95,50
20131201|2013-09-05 04:30,5,694.25,694.25,692.65,693.3,18
20131201|2013-09-05 05:00,5,694,694.8,694,694.75,72
20131201|2013-09-05 05:30,5,694.9,697.45,694.9,695.7,59
20131201|2013-09-05 06:00,5,694.25,696.6,694.25,695.5,10
20131201|2013-09-05 06:30,5,695.75,696.25,695.7,695.7,6
20131201|2013-09-05 07:00,5,695.75,697,694.7,695.1,53
20131201|2013-09-05 07:30,5,694.65,695.4,690.3,691.2,532
20131201|2013-09-05 08:00,5,690.95,691.1,685.25,686.25,465
20131201|2013-09-05 08:30,5,686.25,687.9,685.3,687.7,251
20131201|2013-09-05 09:00,5,687.7,690.1,687.05,688.85,460
20131201|2013-09-05 09:30,5,689,689.35,686,687.5,432
20131201|2013-09-05 10:00,5,687.4,688.25,685.75,687.1,190
20131201|2013-09-05 10:30,5,687.1,687.85,686.4,687.05,114
20131201|2013-09-05 11:00,5,687.15,687.15,685.35,686.2,220
20131201|2013-09-05 11:30,5,686.55,687.95,685.55,687.45,203
20131201|2013-09-05 12:00,5,687.45,689.3,687,689,112
20131201|2013-09-05 12:30,5,689.15,689.45,688.25,688.65,51
20131201|2013-09-05 13:00,5,688.15,688.65,688.1,688.4,15
20131201|2013-09-05 13:30,5,688.4,688.4,687,688.05,28
20131201|2013-09-05 14:00,5,688.05,688.85,688.05,688.8,6
20131201|2013-09-05 14:30,5,688.85,688.85,688.3,688.75,13
20131201|2013-09-05 15:00,5,688.2,688.2,687.2,687.45,31
20131201|2013-09-05 15:30,5,687,687,686.5,686.55,6
20131201|2013-09-05 16:00,5,686.25,686.95,686.1,686.95,14
20131201|2013-09-05 17:00,6,686.4,686.4,685.95,686.05,28
20131201|2013-09-05 17:30,6,685.75,685.75,685.75,685.75,2
20131201|2013-09-05 18:00,6,685.8,686.7,685.5,685.7,67
20131201|2013-09-05 18:30,6,685.7,686.5,685.55,685.8,39
20131201|2013-09-05 19:00,6,685.85,686.95,685.4,686,33
20131201|2013-09-05 19:30,6,685.95,686.85,685.35,686.5,58
20131201|2013-09-05 20:00,6,687.2,687.8,685.55,685.8,75
20131201|2013-09-05 20:30,6,687.2,688,687.2,687.6,29
20131201|2013-09-05 21:00,6,687.6,687.65,687.6,687.65,3
20131201|2013-09-05 21:30,6,687.7,688.8,687.65,688.4,14
20131201|2013-09-05 22:00,6,688.1,688.8,688,688,16
20131201|2013-09-05 22:30,6,687.7,687.7,687.5,687.5,10
20131201|2013-09-05 23:00,6,687.3,687.7,686.65,687.4,28
20131201|2013-09-05 23:30,6,687.45,688.85,687.45,688.85,20
20131201|2013-09-06 00:00,6,688.2,688.2,688.2,688.2,1
20131201|2013-09-06 00:30,6,688,688.6,687.85,687.9,10
20131201|2013-09-06 01:00,6,688.6,689.05,687.9,688.15,28
20131201|2013-09-06 01:30,6,688.4,690.15,688.4,690.15,35
20131201|2013-09-06 02:00,6,690.3,692,690.25,690.35,75
20131201|2013-09-06 02:30,6,690.15,691.35,689.65,690.2,37
20131201|2013-09-06 03:00,6,690.35,691.65,686,688.05,146
20131201|2013-09-06 03:30,6,688.05,689,688.05,688.3,37
20131201|2013-09-06 04:00,6,688.65,690.75,688.65,690,31
20131201|2013-09-06 04:30,6,689.45,690.15,688.75,689.75,39
20131201|2013-09-06 05:00,6,689.55,690.2,689,689,36
20131201|2013-09-06 05:30,6,690.1,690.35,687.9,687.9,204
20131201|2013-09-06 06:00,6,689.3,690.75,688.7,690,19
20131201|2013-09-06 06:30,6,689.9,693.45,689.9,693.45,75
20131201|2013-09-06 07:00,6,693.5,695.25,692.5,692.85,104
20131201|2013-09-06 07:30,6,694.7,705.25,692.8,701.35,693
20131201|2013-09-06 08:00,6,701.95,701.95,695.8,696,318
20131201|2013-09-06 08:30,6,695.9,699,695.5,696.5,187
20131201|2013-09-06 09:00,6,697.25,699.4,696.15,697.1,194
20131201|2013-09-06 09:30,6,696.5,696.5,693.1,693.35,239
20131201|2013-09-06 10:00,6,692.35,693.4,690.5,692.75,180
20131201|2013-09-06 10:30,6,693,693.5,691.9,691.95,124
20131201|2013-09-06 11:00,6,692.1,693.45,691.9,693.15,95
20131201|2013-09-06 11:30,6,693.05,697.4,692.85,697,173
20131201|2013-09-06 12:00,6,696.95,697.35,696.35,696.7,57
20131201|2013-09-06 12:30,6,696,696.85,695.6,696.3,27
20131201|2013-09-06 13:00,6,696.35,697.1,696.35,697.1,11
20131201|2013-09-06 13:30,6,697.1,697.9,697.1,697.35,6
20131201|2013-09-06 14:00,6,697,697.25,696.25,696.6,18
20131201|2013-09-06 14:30,6,697,697.1,696.3,696.3,18
20131201|2013-09-06 15:00,6,696.95,697,696.35,697,11
20131201|2013-09-06 15:30,6,698.25,698.25,698.25,698.25,1
20131201|2013-09-06 16:00,6,697.2,697.2,696.7,696.7,3
20131201|2013-09-08 17:00,9,696.4,701,696.4,698,108
20131201|2013-09-08 17:30,9,697.7,697.7,697.7,697.7,1
20131201|2013-09-08 18:00,9,696.95,696.95,696.95,696.95,2
20131201|2013-09-08 18:30,9,697.05,697.85,697.05,697.85,3
20131201|2013-09-08 19:00,9,697.85,699.1,697.85,698.9,18
20131201|2013-09-08 19:30,9,698.95,700.45,698.55,699.9,57
20131201|2013-09-08 20:00,9,699,699,698.35,698.35,11
20131201|2013-09-08 20:30,9,698.4,698.4,697.45,697.45,6
20131201|2013-09-08 21:00,9,697.65,699.2,697.25,699.2,37
20131201|2013-09-08 21:30,9,699,699,698.8,698.95,9
20131201|2013-09-08 22:00,9,698.6,699.45,698.2,698.2,12
20131201|2013-09-08 22:30,9,698.05,698.05,698.05,698.05,1
20131201|2013-09-08 23:00,9,698.1,698.4,697.85,698.4,12
20131201|2013-09-08 23:30,9,697.9,697.9,697.6,697.85,5
20131201|2013-09-09 00:00,9,697.9,697.9,697.9,697.9,3
20131201|2013-09-09 00:30,9,698.5,698.95,698.5,698.8,13
20131201|2013-09-09 01:00,9,698.4,698.4,697.8,697.8,4
20131201|2013-09-09 01:30,9,698.25,698.4,697,698.05,17
20131201|2013-09-09 02:00,9,698.1,698.4,697,697.7,14
20131201|2013-09-09 02:30,9,697.15,699.05,696.8,699.05,47
20131201|2013-09-09 03:00,9,698.75,699.4,698.25,698.6,46
20131201|2013-09-09 03:30,9,698.35,698.7,697.3,698.7,44
20131201|2013-09-09 04:00,9,698.25,698.5,697.75,697.75,23
20131201|2013-09-09 04:30,9,697.7,698.3,697.7,698.3,5
20131201|2013-09-09 05:00,9,697.9,698.1,697.65,697.65,12
20131201|2013-09-09 05:30,9,697.1,697.2,696.3,696.35,27
20131201|2013-09-09 06:00,9,696.7,697.55,696.7,697.55,28
20131201|2013-09-09 06:30,9,697.4,697.4,693.65,694.5,54
20131201|2013-09-09 07:00,9,694.95,698.35,694.95,697.25,136
20131201|2013-09-09 07:30,9,696.6,696.6,692.85,693.6,145
20131201|2013-09-09 08:00,9,693.65,695.35,692.9,693.5,188
20131201|2013-09-09 08:30,9,693.5,693.5,692.75,693.1,87
20131201|2013-09-09 09:00,9,692.8,694.95,692.75,693.35,210
20131201|2013-09-09 09:30,9,693.5,694.2,692.45,692.85,204
20131201|2013-09-09 10:00,9,692.85,692.85,688.4,688.75,385
20131201|2013-09-09 10:30,9,688.75,689.05,687,688.15,230
20131201|2013-09-09 11:00,9,688,688.75,683.65,684.3,278
20131201|2013-09-09 11:30,9,684.05,684.6,682.25,683.45,412
20131201|2013-09-09 12:00,9,683,686.4,682.6,686.2,247
20131201|2013-09-09 12:30,9,686.25,686.5,685,685.45,68
20131201|2013-09-09 13:00,9,685.55,686.85,685.4,685.4,35
20131201|2013-09-09 13:30,9,685.25,686.6,685.1,686.25,27
20131201|2013-09-09 14:00,9,686.05,686.05,685.95,686,15
20131201|2013-09-09 14:30,9,686,686.3,685.5,685.75,14
20131201|2013-09-09 15:00,9,685.65,687.55,685.65,687.55,39
20131201|2013-09-09 15:30,9,687.05,688,687.05,688,27
20131201|2013-09-09 16:00,9,687.95,687.95,687.95,687.95,1
20131201|2013-09-09 17:00,10,687,688.5,687,688.5,16
20131201|2013-09-09 17:30,10,688.3,688.95,687.5,688,111
20131201|2013-09-09 18:30,10,689,689.1,689,689.05,21
20131201|2013-09-09 19:00,10,689.1,690.15,688.95,689.5,45
20131201|2013-09-09 19:30,10,689.2,689.5,688.75,689.2,12
20131201|2013-09-09 20:00,10,688.85,688.9,687,687,22
20131201|2013-09-09 20:30,10,687,687.8,687,687.8,5
20131201|2013-09-09 21:00,10,687,687,687,687,2
20131201|2013-09-09 21:30,10,686.7,686.7,685.95,686,7
20131201|2013-09-09 22:00,10,685.95,685.95,684.2,684.3,25
20131201|2013-09-09 22:30,10,685.05,685.05,685.05,685.05,1
20131201|2013-09-09 23:00,10,685.9,686.25,685.4,686,26
20131201|2013-09-09 23:30,10,685.95,686.05,685.9,685.9,6
20131201|2013-09-10 00:00,10,685.75,687.75,685.75,687.7,21
20131201|2013-09-10 00:30,10,687.55,688.9,687.3,688.9,31
20131201|2013-09-10 01:00,10,688.4,688.85,687.5,687.8,26
20131201|2013-09-10 01:30,10,687.6,687.6,687.4,687.55,18
20131201|2013-09-10 02:00,10,687,688.1,686.15,687.95,31
20131201|2013-09-10 02:30,10,687.8,689.7,686.75,689.5,68
20131201|2013-09-10 03:00,10,689.6,691.5,689.6,690,76
20131201|2013-09-10 03:30,10,690.2,691,689.25,690.65,51
20131201|2013-09-10 04:00,10,690.6,690.7,690.2,690.5,20
20131201|2013-09-10 04:30,10,690.45,690.45,686.3,687.75,65
20131201|2013-09-10 05:00,10,688.45,688.5,687.5,687.75,62
20131201|2013-09-10 05:30,10,687.8,687.95,686.95,686.95,41
20131201|2013-09-10 06:00,10,687.25,687.7,686,686,75
20131201|2013-09-10 06:30,10,686.65,689.3,685.75,689.3,117
20131201|2013-09-10 07:00,10,689.4,692.55,689.3,691.15,164
20131201|2013-09-10 07:30,10,689.9,695,688.15,694.25,374
20131201|2013-09-10 08:00,10,694,694.1,690.8,693.7,220
20131201|2013-09-10 08:30,10,693.4,694.25,690.25,690.5,178
20131201|2013-09-10 09:00,10,690.7,691.25,688.3,690.5,309
20131201|2013-09-10 09:30,10,690.85,693.2,689.8,693.2,117
20131201|2013-09-10 10:00,10,693.2,693.4,691.55,692.6,61
20131201|2013-09-10 10:30,10,692.35,692.75,690.65,690.95,71
20131201|2013-09-10 11:00,10,690.7,691.3,690.15,691.2,46
20131201|2013-09-10 11:30,10,691.25,693.35,690.25,693.3,250
20131201|2013-09-10 12:00,10,693.1,694,692.5,694,51
20131201|2013-09-10 12:30,10,694,696.55,693.9,695.9,144
20131201|2013-09-10 13:00,10,696.5,696.5,692.5,695.25,106
20131201|2013-09-10 13:30,10,695.35,695.6,694.55,695.4,18
20131201|2013-09-10 14:00,10,694.8,695.6,694.65,695.4,18
20131201|2013-09-10 14:30,10,695.4,695.6,695,695.6,21
20131201|2013-09-10 15:00,10,695.35,695.35,695.1,695.1,4
20131201|2013-09-10 15:30,10,695.05,696.05,695,695.35,22
20131201|2013-09-10 16:00,10,695.35,695.35,694.8,694.8,2
20131201|2013-09-10 17:00,11,694.45,696.5,694.4,696.5,21
20131201|2013-09-10 17:30,11,696.2,696.2,695.8,695.8,10
20131201|2013-09-10 18:00,11,696.35,697,696.35,696.6,12
20131201|2013-09-10 18:30,11,696.55,697.55,695,695.3,235
20131201|2013-09-10 19:00,11,695.55,696.35,695.4,696,17
20131201|2013-09-10 19:30,11,695.75,696.4,695.3,696.15,7
20131201|2013-09-10 20:00,11,696.1,697.05,695.5,695.5,24
20131201|2013-09-10 20:30,11,695.6,696.9,695.6,696.8,8
20131201|2013-09-10 21:00,11,697.5,699.95,697.5,699.25,66
20131201|2013-09-10 21:30,11,699.25,701.35,699.25,700.2,122
20131201|2013-09-10 22:00,11,700.2,700.2,699.05,699.6,14
20131201|2013-09-10 22:30,11,699.9,699.95,698.65,698.65,6
20131201|2013-09-10 23:00,11,699,699.6,699,699.6,2
20131201|2013-09-10 23:30,11,699.75,700.8,699,700.8,30
20131201|2013-09-11 00:00,11,701.1,702,701.1,701.1,19
20131201|2013-09-11 00:30,11,701.85,703,700.3,700.6,63
20131201|2013-09-11 01:00,11,700.6,701,700,700.35,26
20131201|2013-09-11 01:30,11,700.2,701.4,700.2,701.15,9
20131201|2013-09-11 02:00,11,701.2,702.45,701.2,702.4,19
20131201|2013-09-11 02:30,11,702.5,702.5,700.75,702.2,86
20131201|2013-09-11 03:00,11,703,703.2,701.55,702.3,81
20131201|2013-09-11 03:30,11,702.3,703.65,702.3,703,50
20131201|2013-09-11 04:00,11,702.7,702.7,702.4,702.4,11
20131201|2013-09-11 04:30,11,702.4,702.4,701.25,701.25,23
20131201|2013-09-11 05:00,11,701.55,702.4,700.9,702.4,25
20131201|2013-09-11 05:30,11,702.35,702.35,701.05,701.05,9
20131201|2013-09-11 06:00,11,700.65,703,700.65,703,71
20131201|2013-09-11 06:30,11,702.15,702.85,702.15,702.4,129
20131201|2013-09-11 07:00,11,702.35,704,702.35,703.5,203
20131201|2013-09-11 07:30,11,703.55,703.6,700.5,701.2,73
20131201|2013-09-11 08:00,11,701.25,701.95,700.2,700.2,104
20131201|2013-09-11 08:30,11,700.2,700.9,699.95,700.4,89
20131201|2013-09-11 09:00,11,700.25,700.25,698.1,698.55,154
20131201|2013-09-11 09:30,11,698.6,700.7,698.3,699.2,122
20131201|2013-09-11 10:00,11,699,699.05,695.75,696.35,195
20131201|2013-09-11 10:30,11,696.05,696.5,694.5,694.5,147
20131201|2013-09-11 11:00,11,694.45,694.55,692,692.55,151
20131201|2013-09-11 11:30,11,692.5,693,688,691.5,514
20131201|2013-09-11 12:00,11,692,694,690.9,692.75,101
20131201|2013-09-11 12:30,11,692.45,692.55,691.05,692.4,22
20131201|2013-09-11 13:00,11,691.45,691.9,691.35,691.4,11
20131201|2013-09-11 13:30,11,691.95,692.5,691.95,692.2,11
20131201|2013-09-11 14:00,11,692.75,693.3,692.75,693.3,15
20131201|2013-09-11 14:30,11,693.7,694.3,693,693.55,31
20131201|2013-09-11 15:00,11,693.7,693.7,693.3,693.3,7
20131201|2013-09-11 15:30,11,693.45,694.15,693.45,693.7,6
20131201|2013-09-11 16:00,11,693.6,693.6,693.6,693.6,1
20131201|2013-09-11 17:00,12,692.45,693.6,692.45,692.95,12
20131201|2013-09-11 17:30,12,693,693.3,692.15,692.15,24
20131201|2013-09-11 18:00,12,692.5,692.6,692.5,692.6,4
20131201|2013-09-11 18:30,12,692.65,693.45,692.65,693.45,11
20131201|2013-09-11 19:00,12,692.8,693.45,692.35,692.85,71
20131201|2013-09-11 19:30,12,693.65,693.7,693.55,693.55,5
20131201|2013-09-11 20:00,12,693.55,693.55,692.55,692.55,24
20131201|2013-09-11 20:30,12,692.5,693,691.9,691.9,17
20131201|2013-09-11 21:00,12,691.7,691.7,690.4,690.4,37
20131201|2013-09-11 21:30,12,690.2,690.5,689.6,689.6,8
20131201|2013-09-11 22:00,12,689.25,689.45,689.2,689.45,19
20131201|2013-09-11 22:30,12,688.8,691.7,688.8,691.2,26
20131201|2013-09-11 23:00,12,690.9,691.3,690.7,690.75,10
20131201|2013-09-11 23:30,12,691.15,691.15,691.15,691.15,1
20131201|2013-09-12 00:00,12,691.15,691.45,691.15,691.45,12
20131201|2013-09-12 00:30,12,690.85,691.4,690.2,690.4,28
20131201|2013-09-12 01:00,12,690.35,691.95,690.25,690.75,40
20131201|2013-09-12 01:30,12,691.25,691.45,687.3,687.3,70
20131201|2013-09-12 02:00,12,687.65,688.6,686.6,688.2,83
20131201|2013-09-12 02:30,12,687.9,688.7,686.15,686.95,133
20131201|2013-09-12 03:00,12,687,688.25,686.2,687.3,52
20131201|2013-09-12 03:30,12,686.35,687.6,686,686.75,137
20131201|2013-09-12 04:00,12,686.85,690.35,686,689.75,163
20131201|2013-09-12 04:30,12,689.75,696.95,689.15,695.5,208
20131201|2013-09-12 05:00,12,695.5,695.5,694.25,694.5,288
20131201|2013-09-12 05:30,12,694.6,694.85,693.3,694.5,73
20131201|2013-09-12 06:00,12,694.5,694.9,694,694.1,58
20131201|2013-09-12 06:30,12,694,694.15,693.35,694,27
20131201|2013-09-12 07:00,12,694,694.2,690,690.8,104
20131201|2013-09-12 07:30,12,691.35,693.85,688.85,689.6,196
20131201|2013-09-12 08:00,12,690.05,691.7,690.05,691.65,94
20131201|2013-09-12 08:30,12,691.35,691.35,689,691,202
20131201|2013-09-12 09:00,12,690,692,688.5,691.6,219
20131201|2013-09-12 09:30,12,691.9,692.3,690.85,692.15,147
20131201|2013-09-12 10:00,12,692.15,692.5,690,691.75,156
20131201|2013-09-12 10:30,12,691.45,692.55,690.05,692.05,118
20131201|2013-09-12 11:00,12,692.4,692.7,691.8,692.5,62
20131201|2013-09-12 11:30,12,692.15,693,690.3,692.9,244
20131201|2013-09-12 12:00,12,692.85,692.9,691.55,692.1,69
20131201|2013-09-12 12:30,12,692.1,693,691.3,693,28
20131201|2013-09-12 13:00,12,692.9,693.85,692.5,693.25,34
20131201|2013-09-12 13:30,12,692.8,693.1,691.65,691.95,41
20131201|2013-09-12 14:00,12,692.2,692.4,690.5,690.5,47
20131201|2013-09-12 14:30,12,690.2,691.2,689.9,689.9,11
20131201|2013-09-12 15:00,12,690.5,690.5,690.5,690.5,3
20131201|2013-09-12 15:30,12,690.3,690.4,690.2,690.2,7
20131201|2013-09-12 16:00,12,690,690,690,690,3
20131201|2013-09-12 17:00,13,690.05,690.4,690,690.4,28
20131201|2013-09-12 17:30,13,690.4,690.8,689.45,689.8,73
20131201|2013-09-12 18:00,13,689.6,690.15,689.6,689.95,20
20131201|2013-09-12 18:30,13,690.4,690.65,689.45,690.65,117
20131201|2013-09-12 19:00,13,691.2,691.45,690.6,691.1,40
20131201|2013-09-12 19:30,13,691.4,692.1,691.4,692.1,12
20131201|2013-09-12 20:00,13,692,692.55,690.5,691.55,49
20131201|2013-09-12 20:30,13,690.9,691.9,690.9,691.9,8
20131201|2013-09-12 21:00,13,691.9,692.45,691.9,691.95,5
20131201|2013-09-12 21:30,13,691.5,694,691.5,693.75,32
20131201|2013-09-12 22:00,13,693.7,694.2,692.9,693.7,25
20131201|2013-09-12 22:30,13,693.1,693.1,692.4,692.5,12
20131201|2013-09-12 23:30,13,692.4,692.55,692,692.05,19
20131201|2013-09-13 00:00,13,692.4,692.5,689.45,690,68
20131201|2013-09-13 00:30,13,690,690.25,688.7,688.95,135
20131201|2013-09-13 01:00,13,689.35,692.3,689.35,691.05,46
20131201|2013-09-13 01:30,13,690.8,691.1,689.35,690.75,80
20131201|2013-09-13 02:00,13,691.4,695.65,691.4,695.4,97
20131201|2013-09-13 02:30,13,694.9,695.1,694,694,18
20131201|2013-09-13 03:00,13,693.6,693.65,690.65,690.95,46
20131201|2013-09-13 03:30,13,690.9,692.6,689.8,689.8,135
20131201|2013-09-13 04:00,13,690,690,687.4,689.05,236
20131201|2013-09-13 04:30,13,689.5,691.5,689.5,690.9,56
20131201|2013-09-13 05:00,13,690.25,692.25,690.25,692.2,10
20131201|2013-09-13 05:30,13,691.9,693.1,691.6,693.1,8
20131201|2013-09-13 06:00,13,693.2,694.25,692.85,693.8,52
20131201|2013-09-13 06:30,13,694,694.3,693.05,694,23
20131201|2013-09-13 07:00,13,694.1,700,693.95,698.4,296
20131201|2013-09-13 07:30,13,698.95,701.75,697.15,700.95,346
20131201|2013-09-13 08:00,13,700.65,701.5,699.55,701.4,332
20131201|2013-09-13 08:30,13,701,701.5,699.8,701,141
20131201|2013-09-13 09:00,13,701,701.15,698.55,699.05,104
20131201|2013-09-13 09:30,13,699.45,700.3,699.2,699.2,117
20131201|2013-09-13 10:00,13,699.2,699.2,698,698.05,92
20131201|2013-09-13 10:30,13,698.05,698.5,697.1,697.95,85
20131201|2013-09-13 11:00,13,698.1,699.05,697.65,698.05,61
20131201|2013-09-13 11:30,13,698.05,700.35,696.7,698.8,238
20131201|2013-09-13 12:00,13,699.4,699.5,699,699.2,122
20131201|2013-09-13 12:30,13,698.9,699.5,697.95,697.95,6
20131201|2013-09-13 13:00,13,698.4,700,698.4,700,63
20131201|2013-09-13 13:30,13,699.5,700.5,699.5,700.5,92
20131201|2013-09-13 14:00,13,700.3,701.2,700.3,701.1,116
20131201|2013-09-13 14:30,13,700.75,701.55,700.75,701.55,114
20131201|2013-09-13 15:00,13,702.3,703,700.45,700.65,55
20131201|2013-09-13 15:30,13,700.65,702.4,700.65,702.4,2
20131201|2013-09-13 16:00,13,702,702.5,702,702.5,4
20131201|2013-09-15 17:00,16,700.5,712,700.5,710.4,317
20131201|2013-09-15 17:30,16,710.5,711.25,709.2,709.75,58
20131201|2013-09-15 18:00,16,709.05,710.55,708.05,708.8,50
20131201|2013-09-15 18:30,16,708.4,709.75,708.2,709,78
20131201|2013-09-15 19:00,16,708.35,709.4,707.5,708.35,45
20131201|2013-09-15 19:30,16,709.1,709.1,708.4,709,49
20131201|2013-09-15 20:00,16,708.35,709.75,707,709.3,35
20131201|2013-09-15 20:30,16,708.45,709.2,707.55,707.55,29
20131201|2013-09-15 21:00,16,707.15,708.1,707.15,708.1,2
20131201|2013-09-15 21:30,16,709,709.2,708.5,708.5,15
20131201|2013-09-15 22:00,16,708.6,708.6,708.6,708.6,3
20131201|2013-09-15 22:30,16,709.25,709.25,708.9,708.9,5
20131201|2013-09-15 23:00,16,708.55,709,708.55,709,2
20131201|2013-09-15 23:30,16,708.7,708.75,708.7,708.75,5
20131201|2013-09-16 00:00,16,709.65,709.65,708,708.15,24
20131201|2013-09-16 00:30,16,708.1,708.55,707.9,707.9,7
20131201|2013-09-16 01:00,16,707.6,707.7,705.85,706.95,56
20131201|2013-09-16 01:30,16,706.75,708,706.7,707.3,56
20131201|2013-09-16 02:00,16,707.65,715.05,707.65,713.75,283
20131201|2013-09-16 02:30,16,712.6,713.65,711.65,712,137
20131201|2013-09-16 03:00,16,712.4,714,709,710.55,163
20131201|2013-09-16 03:30,16,710.55,710.95,705,706.95,152
20131201|2013-09-16 04:00,16,706.95,707.2,703.85,704,114
20131201|2013-09-16 04:30,16,704.9,707,704,707,62
20131201|2013-09-16 05:00,16,705.55,707.1,705.5,706.4,31
20131201|2013-09-16 05:30,16,706.85,707,706.05,706.05,27
20131201|2013-09-16 06:00,16,706.45,707.1,706.1,706.8,14
20131201|2013-09-16 06:30,16,707,707.1,704.8,705.65,52
20131201|2013-09-16 07:00,16,705.05,706.4,703.7,705.7,80
20131201|2013-09-16 07:30,16,706.2,708,704,704.5,169
20131201|2013-09-16 08:00,16,704.5,710.7,704.5,710.65,473
20131201|2013-09-16 08:30,16,710.55,712.75,709.25,712.1,185
20131201|2013-09-16 09:00,16,712.75,714,710.5,711.45,175
20131201|2013-09-16 09:30,16,711.5,711.5,709.95,710.7,124
20131201|2013-09-16 10:00,16,710.7,711.4,710.05,710.1,117
20131201|2013-09-16 10:30,16,710.1,710.1,707.4,708.5,124
20131201|2013-09-16 11:00,16,708.5,709.9,708.05,709.15,61
20131201|2013-09-16 11:30,16,708.7,709.1,705.6,705.7,182
20131201|2013-09-16 12:00,16,705.9,706.55,704.25,705,122
20131201|2013-09-16 12:30,16,705,706,704.9,705.9,23
20131201|2013-09-16 13:00,16,705.3,706,704.5,704.5,22
20131201|2013-09-16 13:30,16,704.5,705.15,703.8,704.3,22
20131201|2013-09-16 14:00,16,704.8,704.8,703.7,704.45,47
20131201|2013-09-16 14:30,16,704.45,704.45,703.75,703.75,20
20131201|2013-09-16 15:00,16,703.75,704.5,703.65,704.5,22
20131201|2013-09-16 15:30,16,704.1,704.5,704.1,704.5,2
20131201|2013-09-16 16:00,16,704.55,704.55,704.55,704.55,1
20131201|2013-09-16 17:00,17,704.9,704.95,704.9,704.95,3
20131201|2013-09-16 17:30,17,705,706.4,705,706.4,11
20131201|2013-09-16 18:30,17,705.55,706.45,704.65,705.8,56
20131201|2013-09-16 19:00,17,705.35,707.5,705.1,707.5,31
20131201|2013-09-16 19:30,17,707.5,707.7,706.5,706.5,18
20131201|2013-09-16 20:00,17,706.5,706.85,704.1,706,53
20131201|2013-09-16 20:30,17,706.95,708.45,706.95,707.15,10
20131201|2013-09-16 21:00,17,707.1,707.95,707.1,707.95,4
20131201|2013-09-16 21:30,17,707.8,707.8,707.05,707.05,6
20131201|2013-09-16 22:00,17,707.45,707.45,707.45,707.45,1
20131201|2013-09-16 22:30,17,707.35,707.35,707.1,707.1,5
20131201|2013-09-16 23:30,17,706.7,706.7,706.7,706.7,1
20131201|2013-09-17 00:00,17,706.6,706.6,706.6,706.6,1
20131201|2013-09-17 00:30,17,706.45,706.45,706.25,706.25,2
20131201|2013-09-17 01:00,17,707.45,707.9,707.45,707.9,3
20131201|2013-09-17 01:30,17,707.9,708.45,707.45,707.45,15
20131201|2013-09-17 02:00,17,707.95,710.3,707.95,709.55,85
20131201|2013-09-17 02:30,17,709.55,709.55,708.55,709.45,40
20131201|2013-09-17 03:00,17,709.5,710,708.6,709.55,48
20131201|2013-09-17 03:30,17,709.1,709.1,707,707.2,89
20131201|2013-09-17 04:00,17,707.9,707.9,706.5,706.9,15
20131201|2013-09-17 04:30,17,706.2,706.9,705.15,706.15,20
20131201|2013-09-17 05:00,17,706.25,707.25,706.25,707.25,14
20131201|2013-09-17 05:30,17,707,707.95,707,707.95,12
20131201|2013-09-17 06:00,17,708.1,709.5,707.7,709.4,39
20131201|2013-09-17 06:30,17,709.85,709.85,706.75,706.8,13
20131201|2013-09-17 07:00,17,708.35,708.35,706.45,706.45,17
20131201|2013-09-17 07:30,17,707.45,712.05,706.4,709,180
20131201|2013-09-17 08:00,17,708.35,709,705.9,706.4,105
20131201|2013-09-17 08:30,17,705.95,705.95,704.9,705.75,77
20131201|2013-09-17 09:00,17,705.75,705.75,697.85,700.35,367
20131201|2013-09-17 09:30,17,700.4,706.3,700.4,705.45,283
20131201|2013-09-17 10:00,17,705.6,705.6,700.95,704,97
20131201|2013-09-17 10:30,17,704.5,704.9,703.1,703.5,28
20131201|2013-09-17 11:00,17,703.65,705,700.25,703.1,161
20131201|2013-09-17 11:30,17,703.4,707.7,700,706.85,340
20131201|2013-09-17 12:00,17,706.65,706.95,705.75,706.5,29
20131201|2013-09-17 12:30,17,706.75,707.35,706.05,707.05,30
20131201|2013-09-17 13:00,17,706.95,706.95,706.4,706.4,3
20131201|2013-09-17 13:30,17,706.35,706.7,706.35,706.7,7
20131201|2013-09-17 14:00,17,706.6,706.6,705.95,705.95,7
20131201|2013-09-17 14:30,17,705,705.35,703.7,705.2,19
20131201|2013-09-17 15:00,17,705,705,704.5,704.5,7
20131201|2013-09-17 15:30,17,704.3,704.75,704.3,704.7,5
20131201|2013-09-17 17:00,18,706.9,707.65,705.7,705.7,6
20131201|2013-09-17 17:30,18,705.5,705.5,705.5,705.5,1
20131201|2013-09-17 18:00,18,703.8,706,703.75,705.3,82
20131201|2013-09-17 18:30,18,704.55,704.65,703.7,704.15,22
20131201|2013-09-17 19:00,18,703.9,704.15,700.25,700.6,57
20131201|2013-09-17 19:30,18,700.8,702.2,698.95,702.2,75
20131201|2013-09-17 20:00,18,701.8,701.8,696.75,697.8,89
20131201|2013-09-17 20:30,18,697.15,697.7,696.3,696.3,74
20131201|2013-09-17 21:00,18,696.3,698.85,696,698.55,30
20131201|2013-09-17 21:30,18,698.85,699.35,698.85,699.35,5
20131201|2013-09-17 22:00,18,698.65,698.65,698.65,698.65,2
20131201|2013-09-17 22:30,18,698.25,699.05,698.25,699.05,4
20131201|2013-09-17 23:00,18,699.35,699.35,698.5,698.85,5
20131201|2013-09-17 23:30,18,697.4,697.9,697.2,697.45,7
20131201|2013-09-18 00:00,18,697.45,697.75,697.45,697.75,2
20131201|2013-09-18 00:30,18,697.95,701.1,697.95,701.1,21
20131201|2013-09-18 01:00,18,699.85,702.2,699.85,702.2,14
20131201|2013-09-18 01:30,18,702.6,704.4,701.25,704.4,20
20131201|2013-09-18 02:00,18,704.05,704.1,703.35,703.5,11
20131201|2013-09-18 02:30,18,703.7,704.85,703.7,704.7,40
20131201|2013-09-18 03:00,18,703.5,703.65,701.6,701.6,42
20131201|2013-09-18 03:30,18,701.7,701.7,699.65,700.45,56
20131201|2013-09-18 04:00,18,700.5,700.5,699.5,699.5,26
20131201|2013-09-18 04:30,18,700,700.75,699.5,700.75,57
20131201|2013-09-18 05:00,18,700.65,700.8,700,700,59
20131201|2013-09-18 05:30,18,699.9,701.25,698.55,699.15,51
20131201|2013-09-18 06:00,18,698.75,700.7,698.75,700.7,16
20131201|2013-09-18 06:30,18,700.65,702.1,700.6,702.05,27
20131201|2013-09-18 07:00,18,702.3,704.75,702.15,704.1,91
20131201|2013-09-18 07:30,18,703.15,703.4,701.25,702.25,91
20131201|2013-09-18 08:00,18,701.6,703.1,701,701,74
20131201|2013-09-18 08:30,18,701,702.55,698.9,701.5,118
20131201|2013-09-18 09:00,18,701.5,702.95,699.25,702.8,121
20131201|2013-09-18 09:30,18,703,704.5,699.25,700.1,116
20131201|2013-09-18 10:00,18,700,702.75,699.1,700.55,64
20131201|2013-09-18 10:30,18,700.55,700.55,699.1,700.3,58
20131201|2013-09-18 11:00,18,700.4,705.3,699.05,704.45,113
20131201|2013-09-18 11:30,18,704.3,704.75,700.9,703.5,304
20131201|2013-09-18 12:00,18,703.25,706.25,701.25,702.3,146
20131201|2013-09-18 12:30,18,701.85,705.5,701.2,704.65,90
20131201|2013-09-18 13:00,18,705.4,717.55,705.4,715.8,880
20131201|2013-09-18 13:30,18,714.45,718.75,714.45,718.25,150
20131201|2013-09-18 14:00,18,718.5,720.55,712.85,716.05,306
20131201|2013-09-18 14:30,18,716.1,720.75,716.1,719.7,194
20131201|2013-09-18 15:00,18,720.05,720.25,717.65,719.5,37
20131201|2013-09-18 15:30,18,719.5,719.8,718.3,719,10
20131201|2013-09-18 16:00,18,719.9,720.15,719.9,720.15,4
20131201|2013-09-18 17:00,19,720.55,721.05,718.8,718.8,24
20131201|2013-09-18 17:30,19,719,721,718.5,719.85,189
20131201|2013-09-18 18:00,19,719.6,719.65,719.5,719.5,9
20131201|2013-09-18 18:30,19,720.55,721.85,720.55,721.25,45
20131201|2013-09-18 19:00,19,721.35,722,720.95,721.35,37
20131201|2013-09-18 19:30,19,721.1,724.35,719.7,719.7,52
20131201|2013-09-18 20:00,19,720.3,723.05,720.3,722.55,40
20131201|2013-09-18 20:30,19,722.95,724.6,722.95,724.3,44
20131201|2013-09-18 21:00,19,724.75,726,723.7,724,106
20131201|2013-09-18 21:30,19,723.7,723.8,722.15,722.25,21
20131201|2013-09-18 22:00,19,722.85,722.85,722.1,722.4,13
20131201|2013-09-18 22:30,19,722.8,722.8,722.15,722.65,7
20131201|2013-09-18 23:00,19,722.85,723.6,722.55,722.85,14
20131201|2013-09-18 23:30,19,722.85,723.25,722.2,722.2,13
20131201|2013-09-19 00:00,19,722.25,723.6,722.25,723.5,21
20131201|2013-09-19 00:30,19,723.7,724.3,723.1,723.1,10
20131201|2013-09-19 01:00,19,722.7,723.2,719.9,720.75,57
20131201|2013-09-19 01:30,19,721.7,722,719.3,720.9,118
20131201|2013-09-19 02:00,19,721,726.05,721,723.8,185
20131201|2013-09-19 02:30,19,724.5,724.85,721.3,722.5,119
20131201|2013-09-19 03:00,19,722.2,722.6,719.65,719.65,45
20131201|2013-09-19 03:30,19,719.85,719.85,717.8,718.6,94
20131201|2013-09-19 04:00,19,717.6,718.85,717.55,718.5,29
20131201|2013-09-19 04:30,19,718,720,718,718.45,71
20131201|2013-09-19 05:00,19,718.6,718.85,718,718.85,24
20131201|2013-09-19 05:30,19,718.85,719.25,718.8,719.15,12
20131201|2013-09-19 06:00,19,719,722.55,718.7,718.75,146
20131201|2013-09-19 06:30,19,719.2,720,718.8,719.65,38
20131201|2013-09-19 07:00,19,719.95,725,719.95,723.65,103
20131201|2013-09-19 07:30,19,723.8,733.5,723.8,726.5,734
20131201|2013-09-19 08:00,19,726.45,730.3,725.35,728.75,356
20131201|2013-09-19 08:30,19,729.6,729.6,724.2,728.7,170
20131201|2013-09-19 09:00,19,728.1,728.5,725.45,726.35,207
20131201|2013-09-19 09:30,19,726.55,735,725.5,734.5,523
20131201|2013-09-19 10:00,19,734.35,738.95,733.05,737.15,534
20131201|2013-09-19 10:30,19,737,737.05,732.95,734,269
20131201|2013-09-19 11:00,19,734.05,735,733.65,733.85,60
20131201|2013-09-19 11:30,19,734,738.75,732.65,738.5,418
20131201|2013-09-19 12:00,19,737.95,738.45,735,736.75,186
20131201|2013-09-19 12:30,19,735.95,736.8,734.85,735.2,58
20131201|2013-09-19 13:00,19,734.85,736,734.2,736,44
20131201|2013-09-19 13:30,19,735.25,735.35,735.2,735.25,27
20131201|2013-09-19 14:00,19,735.25,735.25,734.05,734.35,67
20131201|2013-09-19 14:30,19,734,734.25,732.35,734,86
20131201|2013-09-19 15:00,19,733.6,735,733.6,734.15,19
20131201|2013-09-19 15:30,19,734.7,735.35,734.7,735.35,5
20131201|2013-09-19 17:00,20,735.85,737.95,735.85,737.95,14
20131201|2013-09-19 17:30,20,737.6,737.7,737.6,737.65,4
20131201|2013-09-19 18:00,20,737.7,738.35,736.15,737.8,154
20131201|2013-09-19 18:30,20,737.55,737.55,734.45,734.45,44
20131201|2013-09-19 19:00,20,734.35,734.7,734,734,9
20131201|2013-09-19 19:30,20,734.05,734.05,733.35,733.35,17
20131201|2013-09-19 20:00,20,733.25,733.9,732.85,733.35,21
20131201|2013-09-19 20:30,20,732.45,733,732.05,733,10
20131201|2013-09-19 21:00,20,733.2,733.2,732.8,732.8,7
20131201|2013-09-19 21:30,20,732.7,732.7,732.7,732.7,1
20131201|2013-09-19 22:30,20,732.85,733.95,732.85,733.95,9
20131201|2013-09-19 23:00,20,734.05,734.25,733.55,733.6,8
20131201|2013-09-19 23:30,20,732.9,732.9,732.1,732.1,17
20131201|2013-09-20 00:00,20,732,732.6,732,732.6,10
20131201|2013-09-20 00:30,20,732.1,732.7,732,732.7,12
20131201|2013-09-20 01:00,20,732.65,733.6,732.5,733.6,7
20131201|2013-09-20 01:30,20,732.5,733.2,729,730,78
20131201|2013-09-20 02:00,20,729.85,730.5,728,729,98
20131201|2013-09-20 02:30,20,729,729,723.4,727.8,93
20131201|2013-09-20 03:00,20,727.5,727.5,722.9,725.3,144
20131201|2013-09-20 03:30,20,724.5,726.4,724.5,726.4,49
20131201|2013-09-20 04:00,20,725.95,725.95,724,725.65,16
20131201|2013-09-20 04:30,20,724.1,725.9,724.1,725.55,12
20131201|2013-09-20 05:00,20,725.6,726.15,722.75,725.3,97
20131201|2013-09-20 05:30,20,725.25,726.1,723.55,725.65,85
20131201|2013-09-20 06:00,20,725,726.05,724.6,726.05,27
20131201|2013-09-20 06:30,20,725.45,728.3,724.5,724.55,90
20131201|2013-09-20 07:00,20,724.45,726,722.1,723,182
20131201|2013-09-20 07:30,20,724,727.5,722,727,244
20131201|2013-09-20 08:00,20,727.15,728.35,725.7,726.65,208
20131201|2013-09-20 08:30,20,726.5,726.75,723.8,725.55,189
20131201|2013-09-20 09:00,20,724.8,727.05,723.6,726.2,144
20131201|2013-09-20 09:30,20,726.4,726.45,720,722,443
20131201|2013-09-20 10:00,20,722.15,723.75,720.5,721.45,181
20131201|2013-09-20 10:30,20,721.5,723.8,720.3,720.95,196
20131201|2013-09-20 11:00,20,721.1,721.45,716.55,718.15,265
20131201|2013-09-20 11:30,20,717.65,722.8,715.3,721.15,442
20131201|2013-09-20 12:00,20,720.65,721.95,719.85,719.95,24
20131201|2013-09-20 12:30,20,720.1,721.35,719.55,720.15,15
20131201|2013-09-20 13:00,20,720.4,720.4,716,716,18
20131201|2013-09-20 13:30,20,716.95,718.9,716.9,718.9,7
20131201|2013-09-20 14:00,20,719,719,717.2,718,34
20131201|2013-09-20 14:30,20,717,718.8,716.8,717.6,28
20131201|2013-09-20 15:00,20,716.85,717.4,716.85,717.4,5
20131201|2013-09-20 15:30,20,716.55,716.6,716.25,716.3,14
20131201|2013-09-20 16:00,20,717.4,717.4,716.4,716.4,3
20131201|2013-09-22 17:00,23,720.8,721.5,718.9,720.95,134
20131201|2013-09-22 17:30,23,720.25,720.35,719.75,719.9,24
20131201|2013-09-22 18:00,23,720.95,722.85,720.95,721.5,33
20131201|2013-09-22 18:30,23,721.15,721.15,719.7,720.35,56
20131201|2013-09-22 19:00,23,720.2,720.5,719.25,719.35,6
20131201|2013-09-22 19:30,23,719.1,720.05,717.1,717.1,18
20131201|2013-09-22 20:00,23,716.3,717.55,715,717.5,119
20131201|2013-09-22 20:30,23,717.75,717.9,716.55,717.2,44
20131201|2013-09-22 21:00,23,717.3,717.75,716.5,717.5,10
20131201|2013-09-22 21:30,23,717.45,717.5,717.45,717.5,7
20131201|2013-09-22 22:00,23,716.75,716.8,716.75,716.8,4
20131201|2013-09-22 22:30,23,716.8,716.8,716.8,716.8,10
20131201|2013-09-22 23:00,23,717.6,718.45,717.6,718,16
20131201|2013-09-22 23:30,23,717.15,717.15,717.15,717.15,2
20131201|2013-09-23 00:00,23,717.05,717.2,717,717.2,3
20131201|2013-09-23 00:30,23,716.5,716.8,716.1,716.8,27
20131201|2013-09-23 01:00,23,717.65,719,717.65,719,26
20131201|2013-09-23 01:30,23,719.15,720.95,718.55,719.55,56
20131201|2013-09-23 02:00,23,719.1,721.45,719,720.45,46
20131201|2013-09-23 02:30,23,720.15,721,718.75,719.4,67
20131201|2013-09-23 03:00,23,719.25,719.45,718.9,718.9,17
20131201|2013-09-23 03:30,23,719,720.2,719,719.45,60
20131201|2013-09-23 04:00,23,719.5,719.5,715.15,715.15,115
20131201|2013-09-23 04:30,23,716.95,717,716,716,38
20131201|2013-09-23 05:00,23,715.8,716.45,715.15,716.25,21
20131201|2013-09-23 05:30,23,716.25,719.7,716.2,719.7,46
20131201|2013-09-23 06:00,23,720.65,721.7,718.55,719.85,61
20131201|2013-09-23 06:30,23,719.55,719.75,717.5,718.2,49
20131201|2013-09-23 07:00,23,717.5,717.5,714,715.45,105
20131201|2013-09-23 07:30,23,714.85,717,711.5,711.95,202
20131201|2013-09-23 08:00,23,711.6,712.4,707.65,710.8,489
20131201|2013-09-23 08:30,23,711.3,711.9,709.25,710.65,79
20131201|2013-09-23 09:00,23,710.25,711.2,709.6,710.9,105
20131201|2013-09-23 09:30,23,710.7,715.35,710,714.15,332
20131201|2013-09-23 10:00,23,713.05,714,712,712.75,77
20131201|2013-09-23 10:30,23,713.3,716.1,712.25,716.1,64
20131201|2013-09-23 11:00,23,715.7,716.65,714.6,716.1,54
20131201|2013-09-23 11:30,23,716.25,718.5,716.25,718.25,171
20131201|2013-09-23 12:00,23,718.2,718.5,714.75,715,81
20131201|2013-09-23 12:30,23,715,715.95,714.9,715.25,83
20131201|2013-09-23 13:00,23,715.65,716.2,714.95,716.2,40
20131201|2013-09-23 13:30,23,715.15,715.75,715,715,16
20131201|2013-09-23 14:00,23,715,715.15,713.75,714.35,43
20131201|2013-09-23 14:30,23,714.5,714.75,714.1,714.45,81
20131201|2013-09-23 15:00,23,714.7,715.1,714.65,715.1,20
20131201|2013-09-23 15:30,23,714.7,715.75,714.7,715.7,22
20131201|2013-09-23 16:00,23,715.8,716.05,715.8,716,4
20131201|2013-09-23 17:00,24,715.8,715.8,715.65,715.65,4
20131201|2013-09-23 17:30,24,715.4,715.95,714.45,715.65,52
20131201|2013-09-23 18:00,24,715.35,715.95,715.3,715.95,5
20131201|2013-09-23 18:30,24,715.75,717.1,715.75,717.1,8
20131201|2013-09-23 19:00,24,717.2,718.65,717.2,718.1,26
20131201|2013-09-23 19:30,24,717.75,718,717.6,717.85,10
20131201|2013-09-23 20:00,24,717.7,719.1,716.85,718.65,35
20131201|2013-09-23 20:30,24,719.15,719.15,716.3,716.3,14
20131201|2013-09-23 21:00,24,716.25,716.25,716.2,716.2,2
20131201|2013-09-23 21:30,24,717.25,717.25,716.5,716.5,5
20131201|2013-09-23 22:00,24,716.65,716.8,716.25,716.25,4
20131201|2013-09-23 22:30,24,716.9,717,716.9,717,11
20131201|2013-09-23 23:00,24,716.95,717.1,716.95,717.1,5
20131201|2013-09-23 23:30,24,716.7,716.7,716.7,716.7,1
20131201|2013-09-24 00:00,24,717.15,717.15,717.15,717.15,1
20131201|2013-09-24 00:30,24,718,718,716,716.6,10
20131201|2013-09-24 01:00,24,716,716.15,713.95,714.85,81
20131201|2013-09-24 01:30,24,715.75,716.5,714.5,715.5,32
20131201|2013-09-24 02:00,24,714,715,713.25,714.55,21
20131201|2013-09-24 02:30,24,714.5,715,713.5,713.65,22
20131201|2013-09-24 03:00,24,713.15,714.15,711.7,714.15,62
20131201|2013-09-24 03:30,24,714.15,714.45,713.45,713.95,43
20131201|2013-09-24 04:00,24,714,714,712,713.95,57
20131201|2013-09-24 04:30,24,714,714.5,714,714.45,9
20131201|2013-09-24 05:00,24,714.05,716.45,714.05,716.45,55
20131201|2013-09-24 05:30,24,715.9,715.9,714.35,715.55,18
20131201|2013-09-24 06:00,24,715.55,717.45,714.8,715.75,97
20131201|2013-09-24 06:30,24,716,718.35,715.5,717.3,44
20131201|2013-09-24 07:00,24,717,717,714.3,716.45,49
20131201|2013-09-24 07:30,24,716.55,717.65,712.5,712.6,87
20131201|2013-09-24 08:00,24,712.5,715.05,711.4,713.75,187
20131201|2013-09-24 08:30,24,713.75,714.6,712.2,714.05,59
20131201|2013-09-24 09:00,24,713.75,714.6,713.45,714.1,71
20131201|2013-09-24 09:30,24,714.5,718.2,714.5,718.2,183
20131201|2013-09-24 10:00,24,718.5,718.75,716.8,717.65,116
20131201|2013-09-24 10:30,24,717.9,719.65,717.9,718,191
20131201|2013-09-24 11:00,24,718.5,719.45,717.8,718.9,22
20131201|2013-09-24 11:30,24,718.5,721.55,718.35,719.4,449
20131201|2013-09-24 12:00,24,719.65,720.8,717.55,719.6,39
20131201|2013-09-24 12:30,24,720.3,722,720.3,721.3,45
20131201|2013-09-24 13:00,24,722,722.15,720.05,721.25,49
20131201|2013-09-24 13:30,24,721.6,721.65,719.6,719.8,28
20131201|2013-09-24 14:00,24,720.7,721.2,720,720,11
20131201|2013-09-24 14:30,24,719.95,720.65,719.6,720.45,9
20131201|2013-09-24 15:00,24,719.75,719.75,719.3,719.5,14
20131201|2013-09-24 15:30,24,719.65,720.15,719.65,720.15,4
20131201|2013-09-24 16:00,24,720.55,720.55,719.85,719.85,3
20131201|2013-09-24 17:00,25,721,721.7,721,721.3,14
20131201|2013-09-24 17:30,25,721.15,721.95,720.65,721.55,84
20131201|2013-09-24 18:00,25,721.4,721.8,721.4,721.5,9
20131201|2013-09-24 18:30,25,721.6,721.6,719.9,720.4,55
20131201|2013-09-24 19:00,25,720.2,723.6,720.2,721.95,65
20131201|2013-09-24 19:30,25,722,722.95,722,722.95,4
20131201|2013-09-24 20:00,25,723.25,723.8,721.9,721.9,18
20131201|2013-09-24 20:30,25,721.65,721.7,721.3,721.5,8
20131201|2013-09-24 21:00,25,722.15,723.1,722.15,722.5,10
20131201|2013-09-24 21:30,25,722.55,722.85,722.55,722.85,2
20131201|2013-09-24 22:00,25,723,723,722.3,722.3,2
20131201|2013-09-24 22:30,25,722,722.1,721.5,721.55,9
20131201|2013-09-24 23:00,25,722.2,722.2,722.2,722.2,2
20131201|2013-09-24 23:30,25,722,722.25,722,722.25,2
20131201|2013-09-25 00:00,25,722.25,723.35,722.25,723.35,5
20131201|2013-09-25 00:30,25,723,723.7,722.95,723.4,21
20131201|2013-09-25 01:00,25,723.5,724,723,724,33
20131201|2013-09-25 01:30,25,723.9,723.9,722.55,723,38
20131201|2013-09-25 02:00,25,723,723,722,722.95,28
20131201|2013-09-25 02:30,25,723.35,724.05,722.75,723,45
20131201|2013-09-25 03:00,25,723,723,720.7,721.6,24
20131201|2013-09-25 03:30,25,721.7,722.45,720.15,722.45,106
20131201|2013-09-25 04:00,25,721.5,721.5,720.85,721.15,24
20131201|2013-09-25 04:30,25,721.15,721.5,720.9,721.5,10
20131201|2013-09-25 05:00,25,722.2,722.35,721.3,721.4,25
20131201|2013-09-25 05:30,25,721.35,722.25,721.05,722.25,25
20131201|2013-09-25 06:00,25,722.75,722.8,721.85,721.85,13
20131201|2013-09-25 06:30,25,722.3,722.7,722.05,722.05,10
20131201|2013-09-25 07:00,25,722.1,722.1,721.2,721.2,37
20131201|2013-09-25 07:30,25,721.05,721.55,717.4,719.85,239
20131201|2013-09-25 08:00,25,720.5,721.6,719.65,719.75,284
20131201|2013-09-25 08:30,25,719.85,720.65,718.7,718.85,105
20131201|2013-09-25 09:00,25,719,720.6,718.5,718.9,130
20131201|2013-09-25 09:30,25,719.4,722.65,719.3,722.65,62
20131201|2013-09-25 10:00,25,722.05,723.15,718,721.65,331
20131201|2013-09-25 10:30,25,721.7,723.95,721.7,722.5,115
20131201|2013-09-25 11:00,25,722.05,723.7,721.05,723.3,54
20131201|2013-09-25 11:30,25,723.4,726.3,723.4,725.25,321
20131201|2013-09-25 12:00,25,725.25,725.65,724.5,725.05,62
20131201|2013-09-25 12:30,25,725,725,722.95,723.25,47
20131201|2013-09-25 13:00,25,723.15,723.2,722.65,723.1,11
20131201|2013-09-25 13:30,25,723.45,723.65,722.8,723,26
20131201|2013-09-25 14:00,25,723.25,723.75,723.15,723.75,9
20131201|2013-09-25 14:30,25,723.4,723.9,723.4,723.5,9
20131201|2013-09-25 15:00,25,723.25,723.55,723,723,10
20131201|2013-09-25 15:30,25,723.25,723.25,723.2,723.2,2
20131201|2013-09-25 17:00,26,723,723.4,723,723.4,18
20131201|2013-09-25 18:00,26,723.25,723.55,723.25,723.55,3
20131201|2013-09-25 18:30,26,723.1,723.1,723,723,20
20131201|2013-09-25 19:00,26,723,724.8,723,724.8,29
20131201|2013-09-25 19:30,26,724.95,725,724.45,725,9
20131201|2013-09-25 20:00,26,724.55,724.55,723.85,724,13
20131201|2013-09-25 21:00,26,723.25,723.25,723,723.25,6
20131201|2013-09-25 21:30,26,723.25,723.25,722.45,722.45,10
20131201|2013-09-25 22:00,26,722.1,722.95,722.1,722.5,5
20131201|2013-09-25 22:30,26,722.45,722.8,722.45,722.8,2
20131201|2013-09-25 23:00,26,722.55,722.85,722.3,722.85,6
20131201|2013-09-25 23:30,26,723,723,723,723,1
20131201|2013-09-26 00:30,26,722.3,723.5,721.5,723.5,19
20131201|2013-09-26 01:00,26,723.5,724.3,722.75,724.05,36
20131201|2013-09-26 01:30,26,723.8,724.1,722.6,723.75,36
20131201|2013-09-26 02:00,26,723.8,724.95,723.35,724.45,42
20131201|2013-09-26 02:30,26,724.3,725.6,724,724.45,68
20131201|2013-09-26 03:00,26,724.85,725.3,724,725.3,31
20131201|2013-09-26 03:30,26,725.35,726,725.15,725.95,48
20131201|2013-09-26 04:00,26,726,726,724.9,724.9,38
20131201|2013-09-26 04:30,26,724,725.1,724,724.9,12
20131201|2013-09-26 05:00,26,724.9,725.95,724.3,725.8,25
20131201|2013-09-26 05:30,26,726.05,726.5,726,726.2,124
20131201|2013-09-26 06:00,26,726.5,726.8,726.4,726.8,44
20131201|2013-09-26 06:30,26,725.75,725.75,724.3,724.55,34
20131201|2013-09-26 07:00,26,724,725.5,723.55,725.15,75
20131201|2013-09-26 07:30,26,725.25,726.75,722.75,726.05,106
20131201|2013-09-26 08:00,26,725.8,725.8,724,724.3,170
20131201|2013-09-26 08:30,26,724.7,725.9,724.3,724.95,116
20131201|2013-09-26 09:00,26,725.15,726.1,723.2,724.25,158
20131201|2013-09-26 09:30,26,724.7,725.4,721,722.55,223
20131201|2013-09-26 10:00,26,722.45,724.8,722,722.35,157
20131201|2013-09-26 10:30,26,722.25,723,722,722.5,42
20131201|2013-09-26 11:00,26,722.55,723.1,721,722.6,117
20131201|2013-09-26 11:30,26,722.75,724.45,721.9,722.9,163
20131201|2013-09-26 12:00,26,722.15,723.5,722.15,723.15,7
20131201|2013-09-26 12:30,26,723.25,723.65,722.65,722.65,15
20131201|2013-09-26 13:00,26,722.5,722.5,722,722.1,10
20131201|2013-09-26 13:30,26,722.55,722.6,722.55,722.6,3
20131201|2013-09-26 14:00,26,722.1,722.1,721.4,721.55,6
20131201|2013-09-26 14:30,26,721.55,722.2,721,722.2,25
20131201|2013-09-26 15:00,26,722.25,722.25,721.3,721.3,8
20131201|2013-09-26 15:30,26,721.15,721.15,721,721,2
20131201|2013-09-26 16:00,26,721.45,721.45,721.45,721.45,1
20131201|2013-09-26 17:00,27,721.5,721.5,721,721,21
20131201|2013-09-26 17:30,27,721,721.5,720.5,721.45,194
20131201|2013-09-26 18:00,27,721.6,721.75,721.6,721.75,5
20131201|2013-09-26 18:30,27,721.7,724.1,721.7,723.2,117
20131201|2013-09-26 19:00,27,721.75,721.75,720.5,721.7,34
20131201|2013-09-26 19:30,27,722.05,723.35,721.1,723.35,15
20131201|2013-09-26 20:00,27,722.4,722.7,722.05,722.2,20
20131201|2013-09-26 20:30,27,722.05,722.05,721.25,721.25,15
20131201|2013-09-26 21:00,27,721.25,722.3,721.25,722.15,9
20131201|2013-09-26 21:30,27,722.65,722.65,722.65,722.65,1
20131201|2013-09-26 22:00,27,722.25,722.3,721.8,721.8,11
20131201|2013-09-26 22:30,27,722.2,722.55,722.2,722.55,3
20131201|2013-09-26 23:00,27,722.8,722.8,722.35,722.4,6
20131201|2013-09-26 23:30,27,722.05,722.05,722.05,722.05,1
20131201|2013-09-27 00:00,27,722.5,723.2,722.5,722.95,9
20131201|2013-09-27 00:30,27,722.8,723.8,722.8,723.3,20
20131201|2013-09-27 01:00,27,723.35,724.9,723.35,724.35,34
20131201|2013-09-27 01:30,27,724.15,724.3,723.4,723.4,35
20131201|2013-09-27 02:00,27,723.4,725.35,723.35,725.15,24
20131201|2013-09-27 02:30,27,724.8,724.8,723.35,724.65,36
20131201|2013-09-27 03:00,27,724.8,725,722.8,722.85,29
20131201|2013-09-27 03:30,27,722.95,722.95,721,721.45,54
20131201|2013-09-27 04:00,27,721.6,721.8,721.3,721.8,10
20131201|2013-09-27 04:30,27,722.25,722.25,721.3,722.15,26
20131201|2013-09-27 05:00,27,722.4,725,722.4,724.95,86
20131201|2013-09-27 05:30,27,724.6,724.6,723.8,724.1,42
20131201|2013-09-27 06:00,27,724.3,725.3,723.85,724.35,177
20131201|2013-09-27 06:30,27,725.1,727,724.8,725.2,105
20131201|2013-09-27 07:00,27,725.85,727.65,725.75,727.2,53
20131201|2013-09-27 07:30,27,726.05,727.5,726.05,726.75,115
20131201|2013-09-27 08:00,27,726.45,726.9,723.95,725.8,153
20131201|2013-09-27 08:30,27,726.15,727.15,725.25,725.7,131
20131201|2013-09-27 09:00,27,725.3,726.95,723.9,725.3,91
20131201|2013-09-27 09:30,27,725.3,726.65,725.3,726.1,85
20131201|2013-09-27 10:00,27,726.45,729.7,726.3,729.5,505
20131201|2013-09-27 10:30,27,729.35,729.75,729,729.05,76
20131201|2013-09-27 11:00,27,729.4,736.55,729,734.3,540
20131201|2013-09-27 11:30,27,733.75,734.2,729.5,732.65,409
20131201|2013-09-27 12:00,27,733.05,733.05,728.95,729.85,140
20131201|2013-09-27 12:30,27,729.8,730,729.5,729.6,39
20131201|2013-09-27 13:00,27,729.7,730.55,729.65,730.55,18
20131201|2013-09-27 13:30,27,730.55,731,730.1,730.9,63
20131201|2013-09-27 14:00,27,730.85,730.9,730.85,730.9,3
20131201|2013-09-27 14:30,27,730.45,730.7,729.95,730.45,12
20131201|2013-09-27 15:00,27,729.9,730,729.8,729.95,4
20131201|2013-09-27 15:30,27,730.3,730.3,729.5,729.5,2
20131201|2013-09-29 17:00,30,730.4,735,729.15,730.65,80
20131201|2013-09-29 17:30,30,731.4,731.85,730.3,731.45,93
20131201|2013-09-29 18:00,30,731.5,732.6,731.05,732.1,39
20131201|2013-09-29 18:30,30,732.15,732.15,731.15,731.15,6
20131201|2013-09-29 19:00,30,730.8,731,730.25,730.5,13
20131201|2013-09-29 19:30,30,730.3,731.5,730.3,730.8,16
20131201|2013-09-29 20:00,30,730.25,730.8,729.4,730.6,99
20131201|2013-09-29 20:30,30,729.8,730.2,729.25,729.95,22
20131201|2013-09-29 21:00,30,730.55,730.55,730.55,730.55,1
20131201|2013-09-29 21:30,30,729.9,729.95,729.4,729.4,8
20131201|2013-09-29 22:00,30,729.4,730.3,729.4,730.3,6
20131201|2013-09-29 22:30,30,730.3,730.3,730.3,730.3,3
20131201|2013-09-29 23:00,30,730.45,730.45,729.6,729.6,7
20131201|2013-09-29 23:30,30,729.3,729.65,729.2,729.65,9
20131201|2013-09-30 00:00,30,729.85,731.1,729.85,730.55,17
20131201|2013-09-30 00:30,30,730.55,731.55,730.55,731.55,4
20131201|2013-09-30 01:00,30,731.1,731.85,731,731.85,8
20131201|2013-09-30 01:30,30,731.45,732.75,731.45,732.75,15
20131201|2013-09-30 02:00,30,732.85,733.2,732.2,732.55,104
20131201|2013-09-30 02:30,30,732.55,732.55,731.3,731.3,21
20131201|2013-09-30 03:00,30,731.35,731.75,731.1,731.4,39
20131201|2013-09-30 03:30,30,731.5,731.5,729.9,730.25,69
20131201|2013-09-30 04:00,30,730,730,729.35,729.45,24
20131201|2013-09-30 04:30,30,729.3,729.75,729.25,729.25,30
20131201|2013-09-30 05:00,30,729.6,729.65,728.5,729.3,36
20131201|2013-09-30 05:30,30,729.1,729.3,728.15,728.35,20
20131201|2013-09-30 06:00,30,728.35,729,727.85,728.45,49
20131201|2013-09-30 06:30,30,728.55,728.8,727.15,727.15,40
20131201|2013-09-30 07:00,30,727.1,727.1,725.25,726,98
20131201|2013-09-30 07:30,30,726,731.1,725.8,727.05,212
20131201|2013-09-30 08:00,30,727.1,728.3,725.5,726.95,221
20131201|2013-09-30 08:30,30,726.9,728.2,726.9,727.55,107
20131201|2013-09-30 09:00,30,727.8,729.3,726.35,728.45,127
20131201|2013-09-30 09:30,30,728.95,731.1,727.7,729.2,200
20131201|2013-09-30 10:00,30,729.2,729.9,728.3,729.55,215
20131201|2013-09-30 10:30,30,729.25,729.3,728,728.55,118
20131201|2013-09-30 11:00,30,729.55,729.55,727.65,728.05,55
20131201|2013-09-30 11:30,30,727.7,727.75,726.15,727.35,176
20131201|2013-09-30 12:00,30,727,727.4,723,723.85,137
20131201|2013-09-30 12:30,30,724.45,726.55,724.45,725.95,50
20131201|2013-09-30 13:00,30,726,726.45,725.3,725.3,15
20131201|2013-09-30 13:30,30,725.05,725.1,724.45,724.45,36
20131201|2013-09-30 14:00,30,724.75,725.3,724.6,724.6,3
20131201|2013-09-30 14:30,30,724.8,724.95,724.05,724.45,41
20131201|2013-09-30 15:00,30,724.45,724.85,723.95,724.85,7
20131201|2013-09-30 15:30,30,723.9,723.9,723.35,723.35,12
20131201|2013-09-30 17:00,1,724.35,725,724.35,725,13
20131201|2013-09-30 17:30,1,724.95,724.95,724.85,724.95,4
20131201|2013-09-30 18:00,1,723.9,724.65,723.05,723.2,107
20131201|2013-09-30 18:30,1,723.05,723.3,723.05,723.3,2
20131201|2013-09-30 19:00,1,723,723.25,722.4,722.4,27
20131201|2013-09-30 19:30,1,722.2,723.7,722.2,723.7,65
20131201|2013-09-30 20:00,1,723.1,724.8,723.1,724.8,15
20131201|2013-09-30 20:30,1,724.6,726.6,724.4,725.65,41
20131201|2013-09-30 21:00,1,725.7,725.75,725.35,725.35,13
20131201|2013-09-30 21:30,1,725.35,725.65,725.35,725.65,5
20131201|2013-09-30 22:00,1,725.7,725.7,725.7,725.7,1
20131201|2013-09-30 22:30,1,725.55,725.55,725.55,725.55,2
20131201|2013-09-30 23:00,1,725.55,725.55,723.9,723.9,12
20131201|2013-09-30 23:30,1,724,724,723.6,723.8,19
20131201|2013-10-01 00:00,1,723.6,724.95,723.6,724.95,6
20131201|2013-10-01 00:30,1,724.85,724.85,723.95,723.95,6
20131201|2013-10-01 01:00,1,724.4,727.15,723.85,726.55,25
20131201|2013-10-01 01:30,1,726.85,728.35,726.7,727.85,51
20131201|2013-10-01 02:00,1,727.95,728.35,727.35,727.35,18
20131201|2013-10-01 02:30,1,727.2,728.7,727,728.35,37
20131201|2013-10-01 03:00,1,729,729.05,727.25,727.25,22
20131201|2013-10-01 03:30,1,727.35,727.4,727.05,727.2,38
20131201|2013-10-01 04:00,1,727.4,727.75,725.55,726.35,73
20131201|2013-10-01 04:30,1,726.25,726.9,725.9,726.4,29
20131201|2013-10-01 05:00,1,726.85,726.85,725.5,726.45,20
20131201|2013-10-01 05:30,1,726.3,726.3,725.8,725.8,8
20131201|2013-10-01 06:00,1,725.6,725.6,722.2,723.25,91
20131201|2013-10-01 06:30,1,723.5,724.3,723.45,724.1,58
20131201|2013-10-01 07:00,1,723.45,723.45,720.2,720.2,306
20131201|2013-10-01 07:30,1,720.5,721.25,714,714.8,957
20131201|2013-10-01 08:00,1,714.8,721.75,714.8,719.15,252
20131201|2013-10-01 08:30,1,719.55,720.55,715.6,719.6,202
20131201|2013-10-01 09:00,1,720.3,720.35,717.45,718.45,315
20131201|2013-10-01 09:30,1,718.5,719.95,714.85,717.1,419
20131201|2013-10-01 10:00,1,717.5,717.6,714.9,715.05,209
20131201|2013-10-01 10:30,1,714.75,717.15,714.6,716.7,65
20131201|2013-10-01 11:00,1,716.85,719.15,716.6,718.75,83
20131201|2013-10-01 11:30,1,718.8,719.8,717.45,719,320
20131201|2013-10-01 12:00,1,719.1,720,718.4,718.7,188
20131201|2013-10-01 12:30,1,718.7,719.5,718.5,719.35,32
20131201|2013-10-01 13:00,1,719.7,720,719.25,719.9,21
20131201|2013-10-01 13:30,1,719.8,719.95,719.55,719.65,8
20131201|2013-10-01 14:00,1,719.75,720.5,719.45,720.5,37
20131201|2013-10-01 14:30,1,720.5,720.5,719.7,719.95,27
20131201|2013-10-01 15:00,1,720.2,720.25,718.15,719.2,23
20131201|2013-10-01 15:30,1,719.6,720.3,719.6,720.3,6
20131201|2013-10-01 16:00,1,718.8,718.8,718.8,718.8,1
20131201|2013-10-01 17:00,2,718.1,719.7,718.05,719.15,10
20131201|2013-10-01 17:30,2,719.4,719.7,718.45,718.9,106
20131201|2013-10-01 18:00,2,719.35,719.65,718.4,718.8,15
20131201|2013-10-01 18:30,2,718.95,718.95,718.1,718.1,4
20131201|2013-10-01 19:00,2,718,718.05,714.5,715.2,95
20131201|2013-10-01 19:30,2,715.7,717.25,715.7,716.4,31
20131201|2013-10-01 20:00,2,717.05,717.6,716.5,717.6,10
20131201|2013-10-01 20:30,2,717.1,717.85,717.1,717.85,9
20131201|2013-10-01 21:00,2,718.05,718.4,717.85,718.4,6
20131201|2013-10-01 21:30,2,718.45,719.8,718.45,719.8,15
20131201|2013-10-01 22:00,2,719.05,719.05,718,718.6,5
20131201|2013-10-01 22:30,2,718.15,718.15,717.55,717.55,2
20131201|2013-10-01 23:00,2,717.95,718.2,717.95,718.2,4
20131201|2013-10-01 23:30,2,718.5,718.8,718.5,718.8,10
20131201|2013-10-02 00:00,2,718.45,720.1,718.4,719.75,41
20131201|2013-10-02 00:30,2,719.8,719.8,719.65,719.8,3
20131201|2013-10-02 01:00,2,719.9,719.9,717.25,717.25,35
20131201|2013-10-02 01:30,2,717.25,718,717.25,717.6,43
20131201|2013-10-02 02:00,2,717.75,718.6,715.2,716.1,41
20131201|2013-10-02 02:30,2,715.7,716.75,712.1,714.75,306
20131201|2013-10-02 03:00,2,715.4,716,714.1,714.35,40
20131201|2013-10-02 03:30,2,714.1,715.55,713.5,715.55,33
20131201|2013-10-02 04:00,2,715.8,717.5,715.8,716.45,76
20131201|2013-10-02 04:30,2,716.1,717.05,716.1,716.35,40
20131201|2013-10-02 05:00,2,716.85,717.35,716.1,716.7,46
20131201|2013-10-02 05:30,2,716.2,717.6,716.1,716.35,72
20131201|2013-10-02 06:00,2,716.15,718.35,716.1,718.2,50
20131201|2013-10-02 06:30,2,717.75,718.65,717.15,718.05,26
20131201|2013-10-02 07:00,2,717.9,718.95,716.2,717.05,63
20131201|2013-10-02 07:30,2,717.55,717.55,715.7,716.6,148
20131201|2013-10-02 08:00,2,716.05,716.55,715.55,715.95,145
20131201|2013-10-02 08:30,2,715.95,716.9,715.6,716.7,107
20131201|2013-10-02 09:00,2,716.75,721.4,715.9,720.2,455
20131201|2013-10-02 09:30,2,720,722.6,717.9,718.85,218
20131201|2013-10-02 10:00,2,719.05,720.85,717,720.3,218
20131201|2013-10-02 10:30,2,720.75,721.7,719.15,720.05,74
20131201|2013-10-02 11:00,2,720.3,720.5,717.5,717.8,67
20131201|2013-10-02 11:30,2,717.75,721.8,717.75,721.8,137
20131201|2013-10-02 12:00,2,721.85,722.55,720.45,721.8,97
20131201|2013-10-02 12:30,2,721.1,721.1,719.7,719.7,23
20131201|2013-10-02 13:00,2,720.5,720.7,720.5,720.7,4
20131201|2013-10-02 13:30,2,720.25,720.45,719.65,720,22
20131201|2013-10-02 14:00,2,720.25,720.35,719.7,719.7,6
20131201|2013-10-02 14:30,2,719.8,719.8,718.6,719.15,23
20131201|2013-10-02 15:00,2,719.1,719.75,719.1,719.4,9
20131201|2013-10-02 15:30,2,719.35,719.35,719.05,719.05,2
20131201|2013-10-02 17:00,3,720,720,719.25,719.25,10
20131201|2013-10-02 17:30,3,719.85,720.55,719.25,719.7,109
20131201|2013-10-02 18:00,3,720.1,720.2,719.1,719.45,9
20131201|2013-10-02 18:30,3,719.05,720.1,719.05,720.1,11
20131201|2013-10-02 19:00,3,720,720.05,718.9,719.5,11
20131201|2013-10-02 19:30,3,720,720,718.85,719.8,39
20131201|2013-10-02 20:00,3,719.35,719.35,719.1,719.1,3
20131201|2013-10-02 20:30,3,719.6,719.6,719.05,719.05,2
20131201|2013-10-02 21:00,3,719.6,720,719.5,719.5,7
20131201|2013-10-02 21:30,3,719.3,719.3,719.3,719.3,1
20131201|2013-10-02 22:30,3,718.9,718.9,718.9,718.9,1
20131201|2013-10-02 23:00,3,718.7,718.7,718.65,718.65,2
20131201|2013-10-02 23:30,3,718.85,718.85,718.6,718.6,2
20131201|2013-10-03 00:00,3,718.5,718.5,717.9,717.9,5
20131201|2013-10-03 00:30,3,718.3,718.3,718.3,718.3,1
20131201|2013-10-03 01:00,3,717.35,719.15,717.35,718.25,19
20131201|2013-10-03 01:30,3,719.25,720.5,718.55,720.2,41
20131201|2013-10-03 02:00,3,720.8,720.8,718.95,720.1,26
20131201|2013-10-03 02:30,3,720.05,720.05,718.1,718.7,14
20131201|2013-10-03 03:00,3,718.25,718.7,717.2,718.5,29
20131201|2013-10-03 03:30,3,718.25,718.25,717.2,717.95,19
20131201|2013-10-03 04:00,3,717.65,717.65,716.5,717.15,29
20131201|2013-10-03 04:30,3,716.9,717.05,715.9,715.9,36
20131201|2013-10-03 05:00,3,715.45,715.45,713.4,714.7,97
20131201|2013-10-03 05:30,3,714.9,716.25,714.4,714.85,26
20131201|2013-10-03 06:00,3,715.15,715.8,715,715.6,14
20131201|2013-10-03 06:30,3,715.95,715.95,714.1,714.35,58
20131201|2013-10-03 07:00,3,714.15,714.15,708.1,709.1,414
20131201|2013-10-03 07:30,3,709.5,711.4,704.3,705.95,510
20131201|2013-10-03 08:00,3,706.4,709.55,705.1,708.4,363
20131201|2013-10-03 08:30,3,708.35,708.9,705.4,707.35,136
20131201|2013-10-03 09:00,3,707.9,709.55,706.4,707.25,264
20131201|2013-10-03 09:30,3,707.55,708.05,704.3,704.6,286
20131201|2013-10-03 10:00,3,704.5,706,698,702.45,809
20131201|2013-10-03 10:30,3,702.45,703.25,698.6,703,391
20131201|2013-10-03 11:00,3,702.6,703.45,702,703,122
20131201|2013-10-03 11:30,3,703.6,704.4,700,700.1,268
20131201|2013-10-03 12:00,3,700.45,703.45,700.2,702.45,127
20131201|2013-10-03 12:30,3,702.65,704.8,702.45,703.85,77
20131201|2013-10-03 13:00,3,703.9,704.05,703.05,703.5,32
20131201|2013-10-03 13:30,3,703.6,703.6,702.35,702.35,7
20131201|2013-10-03 14:00,3,702.5,703.1,702.5,703.1,11
20131201|2013-10-03 14:30,3,703.45,704.15,702.3,702.35,28
20131201|2013-10-03 15:00,3,702.1,702.45,701.75,702.45,9
20131201|2013-10-03 15:30,3,701.8,701.8,701.8,701.8,1
20131201|2013-10-03 17:00,4,701.85,702.4,701.5,701.5,10
20131201|2013-10-03 17:30,4,702.05,702.25,701.1,701.95,166
20131201|2013-10-03 18:00,4,701.9,702.65,701.75,702.65,7
20131201|2013-10-03 18:30,4,702.7,703.2,702.7,703.2,8
20131201|2013-10-03 19:00,4,702.8,703.95,702.8,703.95,21
20131201|2013-10-03 19:30,4,703.25,703.25,702.75,702.8,8
20131201|2013-10-03 20:00,4,702.85,703.2,702.8,703.2,7
20131201|2013-10-03 20:30,4,703.35,703.45,703.3,703.45,7
20131201|2013-10-03 21:00,4,703.05,703.05,702.5,702.7,5
20131201|2013-10-03 21:30,4,702.95,703.7,702.95,703.7,10
20131201|2013-10-03 22:00,4,703.4,703.4,703.05,703.05,4
20131201|2013-10-03 22:30,4,702.85,702.85,702.85,702.85,1
20131201|2013-10-03 23:00,4,703.2,703.2,702.9,703.2,5
20131201|2013-10-03 23:30,4,703.2,703.4,703,703.4,10
20131201|2013-10-04 00:00,4,703.25,703.25,702.65,702.9,9
20131201|2013-10-04 00:30,4,703.25,704,703.1,704,15
20131201|2013-10-04 01:00,4,704.3,704.6,703.95,704.3,16
20131201|2013-10-04 01:30,4,703.45,703.45,702.6,703.1,33
20131201|2013-10-04 02:00,4,703.2,703.2,701.7,702.75,40
20131201|2013-10-04 02:30,4,702.7,703.65,702.6,703.4,34
20131201|2013-10-04 03:00,4,703.55,703.75,702.85,703.1,41
20131201|2013-10-04 03:30,4,702.6,703.55,702,702,112
20131201|2013-10-04 04:00,4,701.9,702.3,700.8,702.3,61
20131201|2013-10-04 04:30,4,702.45,703.2,701.6,702.35,32
20131201|2013-10-04 05:00,4,702,703.35,702,702.65,31
20131201|2013-10-04 05:30,4,702.9,702.9,702.6,702.9,15
20131201|2013-10-04 06:00,4,702.9,704.55,702.9,704,41
20131201|2013-10-04 06:30,4,704.05,704.05,702.65,703.2,41
20131201|2013-10-04 07:00,4,703,709,702.85,708.25,172
20131201|2013-10-04 07:30,4,708.4,709.35,705.1,705.7,268
20131201|2013-10-04 08:00,4,706.2,709.5,706,707.05,160
20131201|2013-10-04 08:30,4,707,707,698.15,701,262
20131201|2013-10-04 09:00,4,700.75,701.6,693.9,696.5,431
20131201|2013-10-04 09:30,4,696.6,699.5,695.55,696.1,132
20131201|2013-10-04 10:00,4,695.8,696.45,692.5,695.05,270
20131201|2013-10-04 10:30,4,695.45,699,694.65,697.4,226
20131201|2013-10-04 11:00,4,696.95,698.4,696.25,696.6,86
20131201|2013-10-04 11:30,4,697.35,703,697.35,702.15,205
20131201|2013-10-04 12:00,4,701.5,702.95,698.1,702.6,213
20131201|2013-10-04 12:30,4,702.55,702.55,699.4,699.55,45
20131201|2013-10-04 13:00,4,699.2,701.1,698.7,700.85,24
20131201|2013-10-04 13:30,4,700.9,701.75,700.8,700.8,10
20131201|2013-10-04 14:00,4,700.3,700.3,699.25,699.3,23
20131201|2013-10-04 14:30,4,700,700.7,699.2,699.55,23
20131201|2013-10-04 15:00,4,700.5,700.5,699,699,10
20131201|2013-10-04 15:30,4,698.75,699.8,698.75,699.75,9
20131201|2013-10-04 16:00,4,700.15,700.15,700.15,700.15,4
20131201|2013-10-06 17:00,7,701.7,701.75,701,701.6,15
20131201|2013-10-06 17:30,7,701.3,702.35,701.3,702.1,39
20131201|2013-10-06 18:00,7,702.35,702.8,701.75,702.45,51
20131201|2013-10-06 18:30,7,702.65,703.2,702.35,702.35,28
20131201|2013-10-06 19:00,7,701.65,703.5,701.55,703.35,11
20131201|2013-10-06 19:30,7,702.6,703.5,702.6,702.75,19
20131201|2013-10-06 20:00,7,702.3,702.3,701.5,701.5,18
20131201|2013-10-06 20:30,7,701.65,701.65,701.6,701.6,3
20131201|2013-10-06 21:00,7,701.7,701.8,701.3,701.45,11
20131201|2013-10-06 21:30,7,701.45,701.45,701.1,701.1,7
20131201|2013-10-06 22:00,7,700.95,701.5,700.95,701.5,6
20131201|2013-10-06 22:30,7,701.15,701.25,701.15,701.25,2
20131201|2013-10-06 23:00,7,701.75,702.4,701.75,702.4,5
20131201|2013-10-06 23:30,7,702.55,702.75,702.5,702.5,5
20131201|2013-10-07 00:00,7,702.5,702.95,702.45,702.95,5
20131201|2013-10-07 00:30,7,702.65,702.9,702.5,702.9,9
20131201|2013-10-07 01:00,7,702.6,703.1,702.35,702.5,31
20131201|2013-10-07 01:30,7,702.4,702.6,701.5,701.8,21
20131201|2013-10-07 02:00,7,701.25,701.35,698.9,699.25,62
20131201|2013-10-07 02:30,7,699.05,700.15,698.9,699.9,70
20131201|2013-10-07 03:00,7,699.4,700,699,699.5,41
20131201|2013-10-07 03:30,7,699.05,699.65,696,698.25,187
20131201|2013-10-07 04:00,7,698.35,698.45,698,698,12
20131201|2013-10-07 04:30,7,698.05,698.95,697.65,698.35,22
20131201|2013-10-07 05:30,7,697.95,698.25,697.7,697.75,14
20131201|2013-10-07 06:00,7,698,700.45,697.4,699.65,97
20131201|2013-10-07 06:30,7,700.25,700.3,698,698,18
20131201|2013-10-07 07:00,7,697.5,700.7,697.35,700,65
20131201|2013-10-07 07:30,7,700.3,703.1,698,699.5,86
20131201|2013-10-07 08:00,7,699.45,699.5,696.15,696.5,202
20131201|2013-10-07 08:30,7,696.45,699.3,695.6,697.75,221
20131201|2013-10-07 09:00,7,698.35,699.9,696.8,698.75,104
20131201|2013-10-07 09:30,7,699.8,699.85,697.15,698.15,93
20131201|2013-10-07 10:00,7,698.1,699.5,697.95,699.1,280
20131201|2013-10-07 10:30,7,699.2,702.4,696.65,702.1,513
20131201|2013-10-07 11:00,7,702.05,704,701.5,703,122
20131201|2013-10-07 11:30,7,703,706,702.95,705.05,153
20131201|2013-10-07 12:00,7,704.9,705,701.65,702.5,152
20131201|2013-10-07 12:30,7,702.3,703.8,702.3,703.75,20
20131201|2013-10-07 13:00,7,703,703.3,702.7,703.15,16
20131201|2013-10-07 13:30,7,703.05,703.05,702.45,702.45,3
20131201|2013-10-07 14:00,7,702.75,705.05,702.7,704.7,17
20131201|2013-10-07 14:30,7,703.95,704.3,703.3,704.15,18
20131201|2013-10-07 15:00,7,704.2,704.9,703.65,704.85,11
20131201|2013-10-07 15:30,7,704.15,704.8,703.45,703.7,13
20131201|2013-10-07 17:00,8,703.2,703.8,703.15,703.8,9
20131201|2013-10-07 17:30,8,703.7,703.7,703.7,703.7,1
20131201|2013-10-07 18:00,8,702.8,702.85,702.8,702.85,3
20131201|2013-10-07 18:30,8,703.75,703.95,703.05,703.5,154
20131201|2013-10-07 19:00,8,703.1,704.15,703,703.6,21
20131201|2013-10-07 19:30,8,703.1,703.6,702.65,703.6,5
20131201|2013-10-07 20:00,8,702.8,704.25,702.3,703.85,89
20131201|2013-10-07 20:30,8,703.9,705.9,703.85,705.9,26
20131201|2013-10-07 21:00,8,705.85,705.85,705.3,705.3,7
20131201|2013-10-07 21:30,8,705.3,705.85,705.3,705.4,9
20131201|2013-10-07 22:00,8,705.7,705.7,705.6,705.6,3
20131201|2013-10-07 22:30,8,705.6,705.6,705.55,705.55,2
20131201|2013-10-07 23:00,8,705.85,705.85,705.5,705.5,3
20131201|2013-10-07 23:30,8,705.5,705.8,705.35,705.8,4
20131201|2013-10-08 00:00,8,705.65,705.65,705.65,705.65,1
20131201|2013-10-08 00:30,8,705.85,706,705.35,705.45,26
20131201|2013-10-08 01:00,8,705.25,706.8,705.2,706.55,52
20131201|2013-10-08 01:30,8,706.7,708,706.7,707,36
20131201|2013-10-08 02:00,8,707.05,710.5,706.1,709.5,142
20131201|2013-10-08 02:30,8,709.1,711.55,709.05,710.55,111
20131201|2013-10-08 03:00,8,710.7,712.75,708.9,710.05,106
20131201|2013-10-08 03:30,8,710,710.7,709.45,710.05,26
20131201|2013-10-08 04:00,8,709.75,709.75,708.5,708.75,48
20131201|2013-10-08 04:30,8,708.7,708.9,707.5,708.35,136
20131201|2013-10-08 05:00,8,708.35,709.55,708,708.65,56
20131201|2013-10-08 05:30,8,708.95,710.35,708,709.4,44
20131201|2013-10-08 06:00,8,709.75,712.35,709.35,710.3,66
20131201|2013-10-08 06:30,8,710.75,711.55,710.1,710.6,45
20131201|2013-10-08 07:00,8,709.8,712,708.8,710.5,89
20131201|2013-10-08 07:30,8,710.5,713.4,709.85,712.85,176
20131201|2013-10-08 08:00,8,713.35,715.5,712,714.05,405
20131201|2013-10-08 08:30,8,714.25,715.6,713.85,714.55,152
20131201|2013-10-08 09:00,8,714.8,715.45,714.3,714.85,93
20131201|2013-10-08 09:30,8,714.95,716.35,714.5,715.8,102
20131201|2013-10-08 10:00,8,715.75,716.2,714.8,715.8,121
20131201|2013-10-08 10:30,8,715.65,716.25,714.8,715.25,99
20131201|2013-10-08 11:00,8,714.85,716.05,714,714.1,96
20131201|2013-10-08 11:30,8,713.7,716.5,713.7,715,165
20131201|2013-10-08 12:00,8,714.9,717,714.9,717,141
20131201|2013-10-08 12:30,8,717,717,715.15,715.15,34
20131201|2013-10-08 13:00,8,715,715,713.35,714.65,46
20131201|2013-10-08 13:30,8,714.35,714.35,712.5,713.15,25
20131201|2013-10-08 14:00,8,713.2,714.2,712.65,713.3,22
20131201|2013-10-08 14:30,8,712.85,713.5,712.85,713.5,11
20131201|2013-10-08 15:00,8,712.85,713.2,712.75,712.75,7
20131201|2013-10-08 15:30,8,712.75,712.75,712.65,712.65,2
20131201|2013-10-08 16:00,8,712.6,712.6,712.6,712.6,1
20131201|2013-10-08 17:00,9,712.9,713.75,712.25,713.45,9
20131201|2013-10-08 17:30,9,712.75,713.8,712.65,712.65,87
20131201|2013-10-08 18:00,9,713.25,713.65,713.25,713.65,4
20131201|2013-10-08 18:30,9,713.45,713.6,713.3,713.3,6
20131201|2013-10-08 19:00,9,713,713.65,712.95,713.65,32
20131201|2013-10-08 19:30,9,713.55,713.55,712.8,713.5,23
20131201|2013-10-08 20:00,9,713.5,713.55,713.35,713.35,4
20131201|2013-10-08 20:30,9,712.6,712.9,712.6,712.9,11
20131201|2013-10-08 21:00,9,712.55,712.55,712.15,712.15,6
20131201|2013-10-08 21:30,9,712.5,712.95,712.5,712.95,4
20131201|2013-10-08 22:00,9,712.35,712.35,710.05,710.05,42
20131201|2013-10-08 22:30,9,710.1,710.5,709.6,709.6,24
20131201|2013-10-08 23:00,9,709.8,710.2,709.5,709.85,60
20131201|2013-10-08 23:30,9,710.2,710.2,709.8,710.2,11
20131201|2013-10-09 00:00,9,710.2,710.5,709.9,710.5,17
20131201|2013-10-09 00:30,9,710.6,710.8,710.6,710.8,17
20131201|2013-10-09 01:00,9,710.8,711.25,710.05,711.25,28
20131201|2013-10-09 01:30,9,711.2,711.2,710,710.5,31
20131201|2013-10-09 02:00,9,710.4,710.4,709.55,710.05,31
20131201|2013-10-09 02:30,9,709.8,709.8,708.55,709.35,91
20131201|2013-10-09 03:00,9,709.8,711.35,709.1,710.6,93
20131201|2013-10-09 03:30,9,710.3,711.1,709.8,710.05,98
20131201|2013-10-09 04:00,9,710,710.05,706.5,708.55,164
20131201|2013-10-09 04:30,9,708.2,708.85,706.95,707.95,60
20131201|2013-10-09 05:00,9,708.05,708.55,707.95,708.25,11
20131201|2013-10-09 05:30,9,708.45,709.1,708,708,14
20131201|2013-10-09 06:00,9,708,709.25,707.25,709.2,37
20131201|2013-10-09 06:30,9,709.15,709.15,707,708,31
20131201|2013-10-09 07:00,9,707.7,707.95,705.4,706.4,275
20131201|2013-10-09 07:30,9,706.4,708,705.95,706.5,108
20131201|2013-10-09 08:00,9,706.95,707.8,705.6,706.65,278
20131201|2013-10-09 08:30,9,706.55,707.5,705,705.2,294
20131201|2013-10-09 09:00,9,705,705.15,700.2,704.4,564
20131201|2013-10-09 09:30,9,703.95,704.1,701.5,701.5,142
20131201|2013-10-09 10:00,9,701.25,704.55,701.25,703.85,132
20131201|2013-10-09 10:30,9,704.15,704.25,702.5,703.45,59
20131201|2013-10-09 11:00,9,702.95,703.7,702.5,702.5,68
20131201|2013-10-09 11:30,9,703.4,705,703.25,704.25,300
20131201|2013-10-09 12:00,9,704.05,704.5,702.95,703.2,211
20131201|2013-10-09 12:30,9,703.2,705.95,702.9,704.2,114
20131201|2013-10-09 13:00,9,703.05,704.5,702.85,703.5,36
20131201|2013-10-09 13:30,9,703.75,704.75,703.75,704.2,27
20131201|2013-10-09 14:00,9,704.15,704.45,702.4,702.8,31
20131201|2013-10-09 14:30,9,702.75,702.85,701,701.65,46
20131201|2013-10-09 15:00,9,701,702.45,701,702.45,20
20131201|2013-10-09 15:30,9,702.65,702.65,702.65,702.65,1
20131201|2013-10-09 16:00,9,702.3,702.3,701.95,701.95,2
20131201|2013-10-09 17:00,10,703.55,703.55,703.35,703.35,4
20131201|2013-10-09 17:30,10,703.55,704.1,702.85,702.85,96
20131201|2013-10-09 18:00,10,703,703.1,703,703.05,4
20131201|2013-10-09 18:30,10,703.35,703.4,703.35,703.4,2
20131201|2013-10-09 19:00,10,703.1,703.2,702,702.25,8
20131201|2013-10-09 19:30,10,701.75,702.45,701.35,702.45,5
20131201|2013-10-09 20:00,10,702.45,703.85,702.45,703.7,13
20131201|2013-10-09 20:30,10,703.35,704.4,703.35,704.4,5
20131201|2013-10-09 21:00,10,704.05,704.75,704.05,704.3,27
20131201|2013-10-09 21:30,10,703.8,703.8,703,703.8,11
20131201|2013-10-09 22:00,10,704.1,704.3,703.85,703.85,11
20131201|2013-10-09 22:30,10,703.65,704.5,703.65,704.5,23
20131201|2013-10-09 23:00,10,704.25,704.25,704.05,704.05,3
20131201|2013-10-09 23:30,10,704.45,704.55,703.85,703.85,11
20131201|2013-10-10 00:00,10,703.8,703.85,703.8,703.85,12
20131201|2013-10-10 00:30,10,703.45,704.9,703.45,704.9,35
20131201|2013-10-10 01:00,10,704.95,705.5,704.4,704.65,18
20131201|2013-10-10 01:30,10,704.5,704.5,703.65,703.65,7
20131201|2013-10-10 02:00,10,703.75,704.4,703.15,703.55,19
20131201|2013-10-10 02:30,10,704.2,704.2,703.3,703.3,8
20131201|2013-10-10 03:00,10,703.4,704.3,702.2,702.9,41
20131201|2013-10-10 03:30,10,703,704,701.85,702.1,95
20131201|2013-10-10 04:00,10,703.25,703.25,702.65,702.65,6
20131201|2013-10-10 04:30,10,703.3,704.55,703.3,704.25,32
20131201|2013-10-10 05:00,10,704.55,704.8,704.2,704.2,9
20131201|2013-10-10 05:30,10,704.1,705.6,704.1,704.9,43
20131201|2013-10-10 06:00,10,705.55,707,705.35,705.95,36
20131201|2013-10-10 06:30,10,705.1,706.75,705.1,706.3,35
20131201|2013-10-10 07:00,10,706.75,707.85,706,706.25,92
20131201|2013-10-10 07:30,10,705.9,708.3,703.75,704.35,228
20131201|2013-10-10 08:00,10,704.95,706.2,703.85,705.35,185
20131201|2013-10-10 08:30,10,705.5,706.2,703.5,705.95,170
20131201|2013-10-10 09:00,10,705.65,706.5,704.15,704.65,130
20131201|2013-10-10 09:30,10,704.6,706.4,704.1,705.05,223
20131201|2013-10-10 10:00,10,705,708.25,704.75,706.7,312
20131201|2013-10-10 10:30,10,706.75,707.3,706.2,707.3,24
20131201|2013-10-10 11:00,10,706.45,712.1,706.15,710.55,643
20131201|2013-10-10 11:30,10,710.65,713,710,712.3,271
20131201|2013-10-10 12:00,10,712.5,712.85,710.1,712.05,182
20131201|2013-10-10 12:30,10,711.55,711.55,710.8,711.1,22
20131201|2013-10-10 13:00,10,711.1,712.75,711.1,712.1,33
20131201|2013-10-10 13:30,10,712.05,712.05,711.5,711.85,11
20131201|2013-10-10 14:00,10,711.85,712.3,710.2,710.2,17
20131201|2013-10-10 14:30,10,710.65,710.65,708.5,708.55,47
20131201|2013-10-10 15:00,10,709.25,709.3,707.9,708.2,8
20131201|2013-10-10 15:30,10,707.95,709,707,707.05,25
20131201|2013-10-10 17:00,11,707.1,708.6,707.1,708.15,36
20131201|2013-10-10 17:30,11,708.1,708.15,708.1,708.15,3
20131201|2013-10-10 18:00,11,707.25,708.9,707.25,708.65,184
20131201|2013-10-10 18:30,11,708.15,708.15,708.1,708.1,2
20131201|2013-10-10 19:00,11,708.95,708.95,708.2,708.2,5
20131201|2013-10-10 19:30,11,708.75,708.75,708.3,708.65,4
20131201|2013-10-10 20:00,11,709.15,710.95,707.7,707.8,46
20131201|2013-10-10 20:30,11,708.25,708.8,707.85,708.8,22
20131201|2013-10-10 21:00,11,708.85,710.85,708.85,710.85,10
20131201|2013-10-10 21:30,11,711.3,711.3,710.55,710.8,6
20131201|2013-10-10 22:00,11,710.15,710.45,710.05,710.45,5
20131201|2013-10-10 22:30,11,710.3,710.75,710.2,710.75,4
20131201|2013-10-10 23:00,11,710.75,710.75,710.75,710.75,1
20131201|2013-10-10 23:30,11,711,711.1,710.55,711.1,6
20131201|2013-10-11 00:00,11,711.15,711.15,711.15,711.15,1
20131201|2013-10-11 00:30,11,709.7,709.7,708.55,708.6,13
20131201|2013-10-11 01:00,11,709.35,710.35,709.3,709.55,12
20131201|2013-10-11 01:30,11,708.9,709.65,708.9,708.9,13
20131201|2013-10-11 02:00,11,708.9,710.05,708.9,710,21
20131201|2013-10-11 02:30,11,710.15,711.75,710.15,710.15,23
20131201|2013-10-11 03:00,11,710.4,711.1,709.4,709.4,22
20131201|2013-10-11 03:30,11,709.2,710,707.3,708.15,89
20131201|2013-10-11 04:00,11,708.2,712.5,708.2,712,129
20131201|2013-10-11 04:30,11,711.15,714.4,711.1,714.4,121
20131201|2013-10-11 05:00,11,714.3,715,713.6,714,264
20131201|2013-10-11 05:30,11,714.35,716,714.2,715.75,91
20131201|2013-10-11 06:00,11,715.3,716,714.75,714.95,100
20131201|2013-10-11 06:30,11,714.45,716.8,714.45,715.6,156
20131201|2013-10-11 07:00,11,715.65,716.95,714.55,715.95,92
20131201|2013-10-11 07:30,11,715.1,716.2,711.5,711.5,300
20131201|2013-10-11 08:00,11,711.9,714.35,711,712.9,251
20131201|2013-10-11 08:30,11,712.6,714,710.45,711.45,236
20131201|2013-10-11 09:00,11,711.8,713.3,710.4,711.5,226
20131201|2013-10-11 09:30,11,711.85,712.7,710.8,712.4,144
20131201|2013-10-11 10:00,11,712.65,713.6,712.4,712.85,116
20131201|2013-10-11 10:30,11,712.8,713.3,710.8,711.65,110
20131201|2013-10-11 11:00,11,711.35,712.9,711.35,712.7,43
20131201|2013-10-11 11:30,11,712.7,714.15,712.1,713.3,121
20131201|2013-10-11 12:00,11,712.95,713.4,711.9,712.6,33
20131201|2013-10-11 12:30,11,712.95,713.15,712.3,712.85,66
20131201|2013-10-11 13:00,11,712.65,712.65,711.95,712.5,39
20131201|2013-10-11 13:30,11,712.4,712.85,711.55,712,28
20131201|2013-10-11 14:00,11,711.75,712.55,711.75,712.5,13
20131201|2013-10-11 14:30,11,712.5,712.75,711.75,712.4,17
20131201|2013-10-11 15:00,11,712.15,713.05,712.1,713.05,5
20131201|2013-10-13 17:00,14,713.75,714.5,712.2,712.2,14
20131201|2013-10-13 17:30,14,711.9,711.9,711.9,711.9,2
20131201|2013-10-13 18:00,14,711.9,711.9,711.9,711.9,3
20131201|2013-10-13 18:30,14,711.4,711.4,711.4,711.4,1
20131201|2013-10-13 19:00,14,711.6,711.6,710.8,710.8,7
20131201|2013-10-13 19:30,14,711.05,712.65,711.05,712.2,21
20131201|2013-10-13 20:00,14,711.65,713.8,710.6,713.15,83
20131201|2013-10-13 21:30,14,712.5,713,712,712.75,5
20131201|2013-10-13 22:00,14,713.2,713.2,712.25,713.1,14
20131201|2013-10-13 23:30,14,712.25,712.25,712.25,712.25,1
20131201|2013-10-14 00:30,14,713,714.35,713,714.35,14
20131201|2013-10-14 01:00,14,713.95,714.1,713.75,714.1,9
20131201|2013-10-14 01:30,14,713.95,716.3,713.95,715.05,25
20131201|2013-10-14 02:00,14,715.65,715.95,714.95,715.55,12
20131201|2013-10-14 02:30,14,715.85,716.6,715.85,715.9,43
20131201|2013-10-14 03:00,14,716.1,716.75,716.1,716.35,11
20131201|2013-10-14 03:30,14,715.9,716.65,714.5,715.35,31
20131201|2013-10-14 04:00,14,715.1,715.6,714.85,715.3,18
20131201|2013-10-14 04:30,14,715.7,716.45,715.7,716.2,37
20131201|2013-10-14 05:00,14,715.85,715.95,715.4,715.95,15
20131201|2013-10-14 05:30,14,716.1,716.9,715.9,716.15,72
20131201|2013-10-14 06:00,14,716.15,717,715.05,715.05,146
20131201|2013-10-14 06:30,14,715.2,715.8,715,715.8,19
20131201|2013-10-14 07:00,14,716.3,718.5,716.3,717.15,161
20131201|2013-10-14 07:30,14,716.85,719,715.5,715.85,227
20131201|2013-10-14 08:00,14,715.9,716.65,715.5,715.6,129
20131201|2013-10-14 08:30,14,716,716.95,715.2,716.5,135
20131201|2013-10-14 09:00,14,716.35,717.35,715,715.95,232
20131201|2013-10-14 09:30,14,715.8,716.45,715,716.05,97
20131201|2013-10-14 10:00,14,716,716,713.9,714.05,147
20131201|2013-10-14 10:30,14,713.85,715.35,713.2,714.3,77
20131201|2013-10-14 11:00,14,714.1,716.45,714.1,715.55,79
20131201|2013-10-14 11:30,14,715.3,715.8,714.25,715.15,81
20131201|2013-10-14 12:00,14,715.1,715.1,714.2,714.5,41
20131201|2013-10-14 12:30,14,715,715.4,715,715.4,13
20131201|2013-10-14 13:00,14,715.55,715.55,715.2,715.2,2
20131201|2013-10-14 13:30,14,715,715.5,714.75,715.05,18
20131201|2013-10-14 14:00,14,714.45,714.9,714.4,714.4,25
20131201|2013-10-14 14:30,14,714.6,714.95,714,714.55,40
20131201|2013-10-14 15:00,14,714.1,714.65,714,714,10
20131201|2013-10-14 15:30,14,714.05,714.2,714,714,5
20131201|2013-10-14 17:00,15,714,714.2,714,714.2,9
20131201|2013-10-14 18:00,15,714.2,714.2,714,714,4
20131201|2013-10-14 18:30,15,714.05,714.6,714,714.6,5
20131201|2013-10-14 19:00,15,714.05,714.45,713.5,713.6,44
20131201|2013-10-14 19:30,15,714.05,714.05,714.05,714.05,1
20131201|2013-10-14 20:00,15,713.5,713.5,712.55,713,25
20131201|2013-10-14 20:30,15,713.05,714.05,712.95,713.45,26
20131201|2013-10-14 21:00,15,713.5,714.55,713.5,714.55,9
20131201|2013-10-14 21:30,15,714.65,714.65,714.65,714.65,2
20131201|2013-10-14 22:00,15,714.55,714.55,713.4,714.5,26
20131201|2013-10-14 22:30,15,714.85,714.85,714.5,714.5,3
20131201|2013-10-14 23:00,15,714.5,714.6,714.5,714.55,5
20131201|2013-10-15 00:00,15,714.8,714.8,714.05,714.05,6
20131201|2013-10-15 00:30,15,714.4,714.4,713.15,713.45,6
20131201|2013-10-15 01:00,15,713.25,713.25,711.7,712.6,39
20131201|2013-10-15 01:30,15,712.75,713.65,712.75,713.65,15
20131201|2013-10-15 02:00,15,713.7,714.35,713.6,714.15,18
20131201|2013-10-15 02:30,15,713.55,713.95,711.4,712,129
20131201|2013-10-15 03:00,15,711.85,712.15,711.05,711.05,73
20131201|2013-10-15 03:30,15,711.1,711.1,707,707.65,357
20131201|2013-10-15 04:00,15,707.4,707.75,702.05,706.2,351
20131201|2013-10-15 04:30,15,706.2,707.15,704.6,706.7,35
20131201|2013-10-15 05:00,15,705.9,707.1,705.5,705.55,29
20131201|2013-10-15 05:30,15,705.95,706.3,703.95,704.95,96
20131201|2013-10-15 06:00,15,704.15,705.2,703,703.95,181
20131201|2013-10-15 06:30,15,703.6,709,703.6,706.1,140
20131201|2013-10-15 07:00,15,706.75,707.25,704,705.35,94
20131201|2013-10-15 07:30,15,707.1,707.1,703,705.85,224
20131201|2013-10-15 08:00,15,705.55,709,704.2,705.4,254
20131201|2013-10-15 08:30,15,705.3,709.85,703.35,707.85,241
20131201|2013-10-15 09:00,15,707.05,707.15,705.65,706.15,97
20131201|2013-10-15 09:30,15,706.65,708.5,706.65,708.1,98
20131201|2013-10-15 10:00,15,708,708,705.95,706.4,110
20131201|2013-10-15 10:30,15,706.35,707.55,705.5,707.5,63
20131201|2013-10-15 11:00,15,707,707.65,707,707.35,15
20131201|2013-10-15 11:30,15,707.5,707.65,706,706.5,119
20131201|2013-10-15 12:00,15,706.4,706.85,706.3,706.65,15
20131201|2013-10-15 12:30,15,706.8,706.8,705.1,706.15,45
20131201|2013-10-15 13:00,15,706.05,708.6,705.6,707.5,72
20131201|2013-10-15 13:30,15,707.2,709.1,705.05,708.35,51
20131201|2013-10-15 14:00,15,709,709.1,707.1,707.1,18
20131201|2013-10-15 14:30,15,707.6,707.6,706.65,706.9,12
20131201|2013-10-15 15:00,15,707.9,708.05,707.3,707.3,3
20131201|2013-10-15 15:30,15,707.05,707.85,706.7,707.85,4
20131201|2013-10-15 16:00,15,706.5,706.5,706.45,706.45,2
20131201|2013-10-15 17:30,16,706.3,706.3,705.4,706.3,4
20131201|2013-10-15 18:00,16,705.5,706.25,705.3,705.5,23
20131201|2013-10-15 18:30,16,705.5,706.1,705.35,705.5,41
20131201|2013-10-15 19:00,16,705.3,706.4,705.2,706.4,8
20131201|2013-10-15 19:30,16,706.7,706.75,706.2,706.55,11
20131201|2013-10-15 20:00,16,707.05,707.4,706.7,706.8,41
20131201|2013-10-15 20:30,16,707.6,708.6,706.95,707.35,21
20131201|2013-10-15 21:00,16,706.9,707.95,706.7,707.95,8
20131201|2013-10-15 21:30,16,707.95,709.35,707.95,708.4,46
20131201|2013-10-15 22:00,16,707.7,708.5,707.7,708.05,14
20131201|2013-10-15 22:30,16,707.8,707.8,707.45,707.45,3
20131201|2013-10-15 23:00,16,707.25,708.3,707.25,707.9,9
20131201|2013-10-15 23:30,16,707.85,707.85,707.8,707.8,7
20131201|2013-10-16 00:00,16,707.85,708.3,707.8,708.3,7
20131201|2013-10-16 00:30,16,707.9,708.3,706.95,708.15,18
20131201|2013-10-16 01:00,16,707.55,708.65,707.5,708.4,16
20131201|2013-10-16 01:30,16,708.05,709.75,707.8,709.75,25
20131201|2013-10-16 02:00,16,709.35,709.75,708.3,708.95,25
20131201|2013-10-16 02:30,16,708.55,708.55,706.65,707,32
20131201|2013-10-16 03:00,16,706.95,707.55,705.1,705.6,51
20131201|2013-10-16 03:30,16,705.65,707.6,704.15,707,171
20131201|2013-10-16 04:00,16,707.15,707.15,706,706.6,34
20131201|2013-10-16 04:30,16,706.55,707.1,705.3,707.1,24
20131201|2013-10-16 05:00,16,706.6,707.5,706.6,707.35,28
20131201|2013-10-16 05:30,16,706.7,708.75,706.6,708.15,38
20131201|2013-10-16 06:00,16,708.2,709.5,708.2,708.35,54
20131201|2013-10-16 06:30,16,707.85,709.15,706.95,706.95,41
20131201|2013-10-16 07:00,16,707.4,709.1,707.05,708.45,36
20131201|2013-10-16 07:30,16,709.05,709.5,705.3,707.7,119
20131201|2013-10-16 08:00,16,708.1,708.65,706.15,707.8,103
20131201|2013-10-16 08:30,16,707.6,707.85,705.5,707.85,78
20131201|2013-10-16 09:00,16,707.9,709,705.05,707.45,177
20131201|2013-10-16 09:30,16,707.7,708.55,706,706.75,90
20131201|2013-10-16 10:00,16,706.3,709.65,706,708.85,171
20131201|2013-10-16 10:30,16,709.15,710,708.2,709.5,84
20131201|2013-10-16 11:00,16,709.75,712.65,709.2,711.9,176
20131201|2013-10-16 11:30,16,711.65,714,709.2,714,208
20131201|2013-10-16 12:00,16,713.95,714.8,713.15,714.8,46
20131201|2013-10-16 12:30,16,714.7,719.75,714.1,719.5,313
20131201|2013-10-16 13:00,16,718.75,718.95,717.35,717.8,87
20131201|2013-10-16 13:30,16,718.05,718.05,716.75,716.75,37
20131201|2013-10-16 14:00,16,716.55,716.55,714.5,715.1,53
20131201|2013-10-16 14:30,16,714.9,718,714.1,717.5,30
20131201|2013-10-16 15:00,16,718,718,717.45,717.45,7
20131201|2013-10-16 15:30,16,717.2,718.05,717.15,717.5,12
20131201|2013-10-16 17:00,17,718.2,718.2,718.2,718.2,1
20131201|2013-10-16 17:30,17,717.75,717.75,717.4,717.4,2
20131201|2013-10-16 18:00,17,717.2,717.2,717,717,3
20131201|2013-10-16 18:30,17,717.3,717.3,716.9,716.9,4
20131201|2013-10-16 19:00,17,717.2,719.5,717.2,718.95,37
20131201|2013-10-16 19:30,17,718.95,719.5,718.85,719.35,41
20131201|2013-10-16 20:00,17,719.35,719.5,718.7,719.35,23
20131201|2013-10-16 20:30,17,719.5,719.7,716.15,716.15,55
20131201|2013-10-16 21:00,17,717.1,717.1,715.5,715.5,20
20131201|2013-10-16 21:30,17,715.8,716.1,715.5,716.1,34
20131201|2013-10-16 22:00,17,716.2,716.2,715.5,715.7,13
20131201|2013-10-16 22:30,17,716.05,717,716.05,717,10
20131201|2013-10-16 23:00,17,717.05,717.6,716.85,717.6,27
20131201|2013-10-16 23:30,17,717.45,717.5,717.35,717.5,4
20131201|2013-10-17 00:00,17,716.75,716.75,715.5,716.15,10
20131201|2013-10-17 00:30,17,715.55,716.1,715.5,715.75,32
20131201|2013-10-17 01:00,17,715.95,715.95,715.1,715.1,30
20131201|2013-10-17 01:30,17,714.9,715.15,713.15,713.65,49
20131201|2013-10-17 02:00,17,714,717,714,716.15,37
20131201|2013-10-17 02:30,17,715.75,723,715.75,723,259
20131201|2013-10-17 03:00,17,722.9,722.9,716.8,717.5,156
20131201|2013-10-17 03:30,17,717.85,718,714.85,714.85,70
20131201|2013-10-17 04:00,17,715.95,719.35,715.95,718.55,73
20131201|2013-10-17 04:30,17,719.05,719.05,718.6,718.95,6
20131201|2013-10-17 05:00,17,718.35,720.5,718.35,719.85,31
20131201|2013-10-17 05:30,17,720.6,723,720.6,721.3,43
20131201|2013-10-17 06:00,17,720.5,724.1,720.5,724.1,223
20131201|2013-10-17 06:30,17,724.1,724.7,722,723.95,75
20131201|2013-10-17 07:00,17,723.95,725.85,722.25,723.55,139
20131201|2013-10-17 07:30,17,724.55,729.75,724.55,724.9,552
20131201|2013-10-17 08:00,17,724.25,725.45,722.7,725,193
20131201|2013-10-17 08:30,17,724.65,728.4,723.9,727.8,247
20131201|2013-10-17 09:00,17,727.5,729.1,726.1,729.1,222
20131201|2013-10-17 09:30,17,729.3,734.4,728.85,729.4,843
20131201|2013-10-17 10:00,17,729.05,733,729,732.45,327
20131201|2013-10-17 10:30,17,732.5,734.4,731.9,734.2,289
20131201|2013-10-17 11:00,17,734.1,737.5,733.4,736.9,224
20131201|2013-10-17 11:30,17,737.3,738.15,736.4,737.95,445
20131201|2013-10-17 12:00,17,738.05,739.9,736.85,737.7,270
20131201|2013-10-17 12:30,17,737.7,738.05,737.05,737.8,95
20131201|2013-10-17 13:00,17,738.25,741.25,738.25,740.15,164
20131201|2013-10-17 13:30,17,740.5,740.75,738.85,739.25,35
20131201|2013-10-17 14:00,17,739.8,740.75,738.55,739.6,41
20131201|2013-10-17 14:30,17,739.6,740.7,739,740.2,36
20131201|2013-10-17 15:00,17,740.55,740.7,739.75,740.35,28
20131201|2013-10-17 15:30,17,740.35,740.8,740.2,740.2,10
20131201|2013-10-17 16:00,17,740.15,740.2,740.15,740.15,16
20131201|2013-10-17 17:00,18,739,740.85,739,740.65,27
20131201|2013-10-17 17:30,18,740.8,740.8,740.8,740.8,2
20131201|2013-10-17 18:00,18,740.5,740.85,739.7,740.6,51
20131201|2013-10-17 18:30,18,740,740,737.7,737.7,57
20131201|2013-10-17 19:00,18,737.7,738,736.15,737.2,62
20131201|2013-10-17 19:30,18,736.95,737.55,736.55,736.55,18
20131201|2013-10-17 20:00,18,737.25,737.95,736.8,737,20
20131201|2013-10-17 20:30,18,737.25,737.25,736.3,736.6,22
20131201|2013-10-17 21:00,18,736.4,736.85,735.15,735.4,21
20131201|2013-10-17 21:30,18,735.95,735.95,733,735.85,50
20131201|2013-10-17 22:30,18,735.85,735.85,735.4,735.4,6
20131201|2013-10-17 23:00,18,735.6,737.05,735.6,737,46
20131201|2013-10-17 23:30,18,736.9,736.95,736.1,736.5,21
20131201|2013-10-18 00:00,18,737,738.5,736.8,736.8,68
20131201|2013-10-18 00:30,18,737.3,740.95,737.25,740.05,78
20131201|2013-10-18 01:00,18,739.8,739.8,738,739.65,28
20131201|2013-10-18 01:30,18,739.65,742.55,739.2,742.25,162
20131201|2013-10-18 02:00,18,741.85,742.35,738.85,740.5,44
20131201|2013-10-18 02:30,18,739.2,741.9,737.95,740.1,68
20131201|2013-10-18 03:00,18,739.5,740.65,738.7,738.7,77
20131201|2013-10-18 03:30,18,739.1,739.6,737.45,739.5,131
20131201|2013-10-18 04:00,18,739.5,739.5,737.95,739.4,36
20131201|2013-10-18 04:30,18,739.35,740.95,739.05,740.95,51
20131201|2013-10-18 05:00,18,741.05,741.05,739.5,740.25,43
20131201|2013-10-18 05:30,18,740.25,740.4,738.55,738.55,148
20131201|2013-10-18 06:00,18,739.05,739.05,737.7,738.45,100
20131201|2013-10-18 06:30,18,738.5,738.5,736.8,737.95,105
20131201|2013-10-18 07:00,18,738.35,740.5,737.7,739.4,242
20131201|2013-10-18 07:30,18,739.4,740.5,738.45,739.4,187
20131201|2013-10-18 08:00,18,740.15,742.55,737.7,738.05,814
20131201|2013-10-18 08:30,18,738,739.45,736.55,739.15,201
20131201|2013-10-18 09:00,18,738.7,740.5,738.55,739.5,223
20131201|2013-10-18 09:30,18,740.3,740.5,738.55,739.75,219
20131201|2013-10-18 10:00,18,739.75,740.5,739.75,740.4,301
20131201|2013-10-18 10:30,18,740.4,740.5,739.3,739.5,222
20131201|2013-10-18 11:00,18,739.45,740.5,738.1,740.45,157
20131201|2013-10-18 11:30,18,740.2,741,738.25,740.95,225
20131201|2013-10-18 12:00,18,741,741.5,739.5,741.15,50
20131201|2013-10-18 12:30,18,740.9,740.9,739.9,740.85,19
20131201|2013-10-18 13:00,18,740.55,740.95,740,740.85,35
20131201|2013-10-18 13:30,18,740.9,742.5,740.85,741.75,38
20131201|2013-10-18 14:00,18,741.65,741.65,739.2,739.2,31
20131201|2013-10-18 14:30,18,739.05,741.9,738.75,741.35,32
20131201|2013-10-18 15:00,18,741.65,741.7,741,741,7
20131201|2013-10-18 16:00,18,741.65,741.65,741.65,741.65,1
20131201|2013-10-20 17:00,21,740.7,744.65,740.7,744.65,184
20131201|2013-10-20 17:30,21,744.8,745.5,744,744,47
20131201|2013-10-20 18:00,21,745.05,745.9,745,745.6,15
20131201|2013-10-20 18:30,21,745.3,746.75,745.05,746.1,56
20131201|2013-10-20 19:00,21,745.35,746.1,745.3,745.4,25
20131201|2013-10-20 19:30,21,746,746.6,745.6,746.6,26
20131201|2013-10-20 20:00,21,746.15,746.55,745.85,746.05,64
20131201|2013-10-20 20:30,21,746.45,747,745.95,746.6,28
20131201|2013-10-20 21:00,21,745.95,746.9,745.95,746.8,13
20131201|2013-10-20 21:30,21,747,747,746,746.05,13
20131201|2013-10-20 22:00,21,746.25,747,745.6,747,19
20131201|2013-10-20 22:30,21,746,746,745.1,745.1,4
20131201|2013-10-20 23:00,21,745.15,746,745.15,746,5
20131201|2013-10-20 23:30,21,745.65,745.65,745.5,745.5,2
20131201|2013-10-21 00:30,21,745.5,746.4,744.9,744.9,42
20131201|2013-10-21 01:00,21,746,746.6,745.85,745.85,23
20131201|2013-10-21 01:30,21,747,747,744.95,745.3,77
20131201|2013-10-21 02:00,21,745.25,745.65,743.9,745.65,85
20131201|2013-10-21 02:30,21,745.5,747.1,745.5,745.8,163
20131201|2013-10-21 03:00,21,746.45,746.5,744.4,745.05,72
20131201|2013-10-21 03:30,21,745.15,746,744.4,744.4,44
20131201|2013-10-21 04:00,21,744.65,745.85,744.15,744.8,75
20131201|2013-10-21 04:30,21,744.55,745,743.75,744.35,30
20131201|2013-10-21 05:00,21,744.7,744.85,743.5,743.8,15
20131201|2013-10-21 05:30,21,743.7,745,743.7,743.7,58
20131201|2013-10-21 06:00,21,743.6,744.45,742.75,742.95,58
20131201|2013-10-21 06:30,21,742.7,744.15,742.4,742.4,28
20131201|2013-10-21 07:00,21,742.15,746.1,742,745,203
20131201|2013-10-21 07:30,21,744.95,748,743.85,746.75,349
20131201|2013-10-21 08:00,21,746.9,748.25,745.75,747.2,232
20131201|2013-10-21 08:30,21,747.4,747.75,745.75,746.4,193
20131201|2013-10-21 09:00,21,746.2,747.2,745.75,746.95,271
20131201|2013-10-21 09:30,21,747.05,747.5,746.5,747.05,205
20131201|2013-10-21 10:00,21,747.25,748.2,746.55,748.2,242
20131201|2013-10-21 10:30,21,748.2,748.9,747.65,748.05,166
20131201|2013-10-21 11:00,21,748.3,749.75,748.2,749.6,196
20131201|2013-10-21 11:30,21,749.7,752.35,748.85,750.2,604
20131201|2013-10-21 12:00,21,749.95,750.25,749,749.2,181
20131201|2013-10-21 12:30,21,749,749.25,748,748,30
20131201|2013-10-21 13:00,21,748.35,749.35,747.95,748.75,29
20131201|2013-10-21 13:30,21,749.15,750.1,749.15,749.8,62
20131201|2013-10-21 14:00,21,750,750.9,749,749.05,35
20131201|2013-10-21 14:30,21,749.55,750.05,749,749.65,55
20131201|2013-10-21 15:00,21,749.55,750.1,749.25,749.7,25
20131201|2013-10-21 15:30,21,750.25,750.75,748.1,748.1,13
20131201|2013-10-21 16:00,21,750.45,750.45,749.95,749.95,7
20131201|2013-10-21 17:00,22,749.3,750.5,748.5,750.05,54
20131201|2013-10-21 17:30,22,751,751.75,750.65,751.45,59
20131201|2013-10-21 18:00,22,751.35,752,751.3,752,88
20131201|2013-10-21 18:30,22,752.1,752.1,751.45,752.1,60
20131201|2013-10-21 19:00,22,751.8,752.05,751.25,751.25,32
20131201|2013-10-21 19:30,22,751.75,751.95,751.75,751.75,7
20131201|2013-10-21 20:00,22,751.35,751.95,750.25,750.25,31
20131201|2013-10-21 20:30,22,749.85,750.5,749.85,750.5,9
20131201|2013-10-21 21:00,22,749.4,750.15,748.7,748.7,13
20131201|2013-10-21 21:30,22,749,749.5,749,749,8
20131201|2013-10-21 22:00,22,749.45,750.15,749.45,749.6,10
20131201|2013-10-21 22:30,22,749.05,749.05,749.05,749.05,4
20131201|2013-10-21 23:00,22,748.7,748.7,748,748.3,10
20131201|2013-10-21 23:30,22,748.2,748.75,748.2,748.35,6
20131201|2013-10-22 00:00,22,749,749,749,749,1
20131201|2013-10-22 00:30,22,749,751.4,749,751.4,17
20131201|2013-10-22 01:00,22,750.9,751.45,749.5,750.35,28
20131201|2013-10-22 01:30,22,749.6,750.25,748.05,749.1,46
20131201|2013-10-22 02:00,22,749,749.55,748.8,748.8,21
20131201|2013-10-22 02:30,22,748.75,748.8,747,747.7,49
20131201|2013-10-22 03:00,22,747.6,747.9,747,747.5,39
20131201|2013-10-22 03:30,22,747,747.05,745.5,745.5,93
20131201|2013-10-22 04:00,22,745.75,746.6,745.5,745.5,31
20131201|2013-10-22 04:30,22,745.95,746.15,745.5,745.6,36
20131201|2013-10-22 05:00,22,745.55,745.9,743.5,745.8,153
20131201|2013-10-22 05:30,22,745.85,746.3,745.25,746,33
20131201|2013-10-22 06:00,22,746.1,746.1,743.75,744.7,50
20131201|2013-10-22 06:30,22,745.2,746.55,743.65,743.65,71
20131201|2013-10-22 07:00,22,743.8,745.5,742.65,744.4,233
20131201|2013-10-22 07:30,22,744.4,751.3,742.75,743.55,608
20131201|2013-10-22 08:00,22,743.35,746,742.6,744.7,249
20131201|2013-10-22 08:30,22,744.6,747.75,744.4,745.4,272
20131201|2013-10-22 09:00,22,745.7,750.75,744.75,748.75,288
20131201|2013-10-22 09:30,22,748.8,750.8,748.6,750.4,331
20131201|2013-10-22 10:00,22,750.15,751.9,746.4,748.2,405
20131201|2013-10-22 10:30,22,748.1,749.95,747.55,748.9,85
20131201|2013-10-22 11:00,22,749.2,749.75,747.8,749.55,121
20131201|2013-10-22 11:30,22,749.5,753.4,749.5,753.25,378
20131201|2013-10-22 12:00,22,752.95,753.5,751.55,753.5,194
20131201|2013-10-22 12:30,22,753.5,754.35,752.35,753.15,156
20131201|2013-10-22 13:00,22,753,753.05,752.2,752.95,36
20131201|2013-10-22 13:30,22,752.7,752.9,752.2,752.85,20
20131201|2013-10-22 14:00,22,752.7,752.85,752,752.45,32
20131201|2013-10-22 14:30,22,752.4,753.45,752.3,753.35,31
20131201|2013-10-22 15:00,22,753,753.9,752.9,753.6,15
20131201|2013-10-22 15:30,22,753.95,753.95,753.4,753.4,8
20131201|2013-10-22 17:00,23,752.4,753.8,751,753.8,14
20131201|2013-10-22 17:30,23,753.45,754.1,753.45,754.05,6
20131201|2013-10-22 18:00,23,754.05,754.05,753.4,753.65,6
20131201|2013-10-22 18:30,23,753.4,753.8,753.4,753.65,10
20131201|2013-10-22 19:00,23,753.55,753.55,752.2,752.2,9
20131201|2013-10-22 19:30,23,752.4,753.05,751.8,751.8,13
20131201|2013-10-22 20:00,23,751.8,753.15,751.8,752,15
20131201|2013-10-22 20:30,23,751.65,752.3,751.6,752.3,8
20131201|2013-10-22 21:00,23,751.8,751.8,751.4,751.4,6
20131201|2013-10-22 21:30,23,752,752,750.2,751.05,12
20131201|2013-10-22 22:00,23,750.05,750.05,750,750,10
20131201|2013-10-22 22:30,23,750,750.2,750,750,26
20131201|2013-10-22 23:00,23,750,751.1,750,750,24
20131201|2013-10-22 23:30,23,750,750,748.9,748.9,25
20131201|2013-10-23 00:00,23,749.15,749.15,748.45,748.45,5
20131201|2013-10-23 00:30,23,748.4,749.55,748.4,748.8,14
20131201|2013-10-23 01:00,23,749.4,749.85,748.7,748.95,16
20131201|2013-10-23 01:30,23,748.65,748.85,748,748.05,56
20131201|2013-10-23 02:00,23,748.05,749.15,748,748.15,53
20131201|2013-10-23 02:30,23,748.1,748.2,747.25,747.35,93
20131201|2013-10-23 03:00,23,747.25,747.95,745.5,746,90
20131201|2013-10-23 03:30,23,746.15,746.75,744.4,746.4,132
20131201|2013-10-23 04:00,23,745.85,748.35,745.4,747.7,140
20131201|2013-10-23 04:30,23,747.45,749,747.25,747.45,41
20131201|2013-10-23 05:00,23,747.45,747.7,746.85,747.25,32
20131201|2013-10-23 05:30,23,747.2,747.7,745.5,746.95,36
20131201|2013-10-23 06:00,23,747.05,748.25,746.3,747.05,105
20131201|2013-10-23 06:30,23,747,748.3,746.85,747.95,70
20131201|2013-10-23 07:00,23,747.9,749.25,747.25,748.85,91
20131201|2013-10-23 07:30,23,748.9,751.55,747.85,748.25,216
20131201|2013-10-23 08:00,23,748.25,749.45,747.75,748.25,353
20131201|2013-10-23 08:30,23,748.45,749.8,748.45,749.2,117
20131201|2013-10-23 09:00,23,749,751,748.25,750.45,170
20131201|2013-10-23 09:30,23,750.3,750.9,748.35,750.7,332
20131201|2013-10-23 10:00,23,750.65,751.7,749.95,751.05,124
20131201|2013-10-23 10:30,23,751.2,752.35,750.65,751.8,393
20131201|2013-10-23 11:00,23,751.75,752,749.1,749.3,207
20131201|2013-10-23 11:30,23,749.45,749.95,745.3,746.75,418
20131201|2013-10-23 12:00,23,746.75,748.8,745.85,747,118
20131201|2013-10-23 12:30,23,747.05,747.05,745.75,745.9,27
20131201|2013-10-23 13:00,23,745.7,746.5,745.4,746.5,18
20131201|2013-10-23 13:30,23,746.05,747,746,746.5,17
20131201|2013-10-23 14:00,23,746.25,746.3,746,746,7
20131201|2013-10-23 14:30,23,745.75,746.1,744.5,745.05,135
20131201|2013-10-23 15:00,23,744.8,745.25,744.65,745.2,7
20131201|2013-10-23 15:30,23,745.1,745.65,745.1,745.65,6
20131201|2013-10-23 17:00,24,746.65,746.65,742.5,743.5,57
20131201|2013-10-23 17:30,24,743.65,743.9,743.25,743.9,5
20131201|2013-10-23 18:00,24,743.95,744.2,743.95,744.05,16
20131201|2013-10-23 18:30,24,744.05,744.65,744.05,744.55,10
20131201|2013-10-23 19:00,24,744.6,746,744.6,746,7
20131201|2013-10-23 19:30,24,746.6,748,746.6,747.7,18
20131201|2013-10-23 20:00,24,747.6,747.7,746.35,746.5,20
20131201|2013-10-23 20:30,24,747.4,748,747.4,747.8,12
20131201|2013-10-23 21:00,24,747.45,747.45,746.2,746.7,12
20131201|2013-10-23 21:30,24,746.7,746.7,746.7,746.7,3
20131201|2013-10-23 22:00,24,746.65,746.7,746.1,746.2,6
20131201|2013-10-23 22:30,24,746.4,746.5,746.35,746.5,5
20131201|2013-10-23 23:00,24,746.95,747,746.8,746.85,8
20131201|2013-10-24 00:00,24,747.25,747.4,747.25,747.4,4
20131201|2013-10-24 00:30,24,746.85,746.85,745.75,745.9,18
20131201|2013-10-24 01:00,24,745.95,748.3,745.75,747,45
20131201|2013-10-24 01:30,24,747.45,749.05,747.3,748.55,46
20131201|2013-10-24 02:00,24,748.15,749.9,747.75,748.05,60
20131201|2013-10-24 02:30,24,747.9,747.9,746.2,746.95,50
20131201|2013-10-24 03:00,24,747.25,747.25,745.7,746.35,14
20131201|2013-10-24 03:30,24,747.25,748.5,746.95,747.35,68
20131201|2013-10-24 04:00,24,747.7,747.7,744.7,745,80
20131201|2013-10-24 04:30,24,744.95,745.5,744.4,745,59
20131201|2013-10-24 05:00,24,745.3,746.7,745,746.25,60
20131201|2013-10-24 05:30,24,746.6,747,746.4,746.75,18
20131201|2013-10-24 06:00,24,746.3,748.15,746.3,748,54
20131201|2013-10-24 06:30,24,748.1,750.35,747.5,748.9,112
20131201|2013-10-24 07:00,24,748.35,749.85,748.1,749.85,76
20131201|2013-10-24 07:30,24,749.7,751.05,746.9,749.15,373
20131201|2013-10-24 08:00,24,748.4,750.8,746.1,746.8,480
20131201|2013-10-24 08:30,24,746.9,747.5,744.25,745.75,406
20131201|2013-10-24 09:00,24,745.75,746.7,744.25,745.1,409
20131201|2013-10-24 09:30,24,745.05,747.8,744.9,747.8,121
20131201|2013-10-24 10:00,24,747.75,747.75,745.8,746.6,140
20131201|2013-10-24 10:30,24,746.65,748,745.75,747.55,242
20131201|2013-10-24 11:00,24,747.5,748.6,747.25,748.25,157
20131201|2013-10-24 11:30,24,748.3,748.85,746.95,747.9,266
20131201|2013-10-24 12:00,24,747.95,748.1,746.75,746.9,86
20131201|2013-10-24 12:30,24,747,747.35,746.7,747.15,38
20131201|2013-10-24 13:00,24,747,747.25,746.85,746.85,16
20131201|2013-10-24 13:30,24,747.2,747.45,746.85,746.9,10
20131201|2013-10-24 14:00,24,747.1,747.1,746.6,746.75,16
20131201|2013-10-24 14:30,24,746.95,747.65,746.85,746.85,40
20131201|2013-10-24 15:00,24,746.85,747,746.8,746.8,6
20131201|2013-10-24 15:30,24,747.15,747.5,747.15,747.45,3
20131201|2013-10-24 16:00,24,747.6,747.6,747.6,747.6,5
20131201|2013-10-24 17:00,25,746.8,746.8,746,746.5,5
20131201|2013-10-24 18:30,25,747,747.35,747,747.35,5
20131201|2013-10-24 19:00,25,746.55,747.2,746.05,747.2,17
20131201|2013-10-24 20:00,25,747,747.2,746.55,746.55,10
20131201|2013-10-24 20:30,25,746.55,748,746.55,747,29
20131201|2013-10-24 21:00,25,747.05,747.45,747,747.05,8
20131201|2013-10-24 22:00,25,747.05,747.05,746.15,746.15,3
20131201|2013-10-24 22:30,25,746.2,746.2,746.15,746.15,2
20131201|2013-10-24 23:00,25,747.65,748,746.4,746.4,8
20131201|2013-10-24 23:30,25,746.55,746.55,746.55,746.55,2
20131201|2013-10-25 00:00,25,746.5,747.1,746.25,746.25,6
20131201|2013-10-25 00:30,25,747,747.85,745.05,745.05,31
20131201|2013-10-25 01:00,25,745.4,745.4,743.25,745.3,42
20131201|2013-10-25 01:30,25,744.6,744.65,743.25,743.95,75
20131201|2013-10-25 02:00,25,743.8,743.85,743.25,743.25,47
20131201|2013-10-25 02:30,25,743.25,743.25,740.85,741,103
20131201|2013-10-25 03:00,25,740.9,741.75,740.55,741.15,54
20131201|2013-10-25 03:30,25,741.05,742.4,740.5,741.3,115
20131201|2013-10-25 04:00,25,741.75,742.1,741.2,741.3,31
20131201|2013-10-25 04:30,25,741.5,743.2,741.5,741.8,25
20131201|2013-10-25 05:00,25,741.95,742.3,741.2,741.6,27
20131201|2013-10-25 05:30,25,741.6,741.9,741.05,741.2,60
20131201|2013-10-25 06:00,25,741.5,743.2,735.05,741.1,367
20131201|2013-10-25 06:30,25,741.55,741.6,738.35,739.4,34
20131201|2013-10-25 07:00,25,738.95,739.95,736.5,739.7,431
20131201|2013-10-25 07:30,25,739.4,740.9,736.65,736.8,212
20131201|2013-10-25 08:00,25,736.75,736.75,733.75,734.55,609
20131201|2013-10-25 08:30,25,735.15,740.5,734.65,736.85,505
20131201|2013-10-25 09:00,25,736.8,738.85,736.8,738,180
20131201|2013-10-25 09:30,25,738.4,743,738.4,743,401
20131201|2013-10-25 10:00,25,742.8,744.7,741.2,743.7,365
20131201|2013-10-25 10:30,25,743.7,744.9,742.9,744.45,352
20131201|2013-10-25 11:00,25,744.65,746.1,744.45,745.8,524
20131201|2013-10-25 11:30,25,746,748,746,747.8,289
20131201|2013-10-25 12:00,25,747.85,748.3,745.9,746,109
20131201|2013-10-25 12:30,25,746,746,742.1,742.1,55
20131201|2013-10-25 13:00,25,742.2,743.35,742.15,743.3,24
20131201|2013-10-25 13:30,25,743.3,743.3,742.85,743.3,9
20131201|2013-10-25 14:00,25,742.95,744.5,742.95,744.5,10
20131201|2013-10-25 14:30,25,744.55,744.55,743.5,743.5,12
20131201|2013-10-25 15:00,25,743.1,743.1,742.7,742.7,14
20131201|2013-10-25 15:30,25,742.7,742.7,742.7,742.7,2
20131201|2013-10-27 17:00,28,744.75,744.85,743.85,743.85,3
20131201|2013-10-27 18:00,28,744.55,744.55,742.25,742.25,4
20131201|2013-10-27 19:30,28,741.45,742.85,741.15,742.8,31
20131201|2013-10-27 20:00,28,741.8,742.5,741,742.5,73
20131201|2013-10-27 20:30,28,743.35,743.5,743.15,743.5,6
20131201|2013-10-27 21:00,28,743.5,743.5,743.25,743.25,13
20131201|2013-10-27 21:30,28,742.6,742.65,741,741,27
20131201|2013-10-27 22:00,28,741.8,741.8,741.5,741.5,3
20131201|2013-10-27 23:00,28,741.5,741.8,741.5,741.8,3
20131201|2013-10-27 23:30,28,741.95,741.95,741.45,741.95,5
20131201|2013-10-28 00:00,28,741.95,742.8,741.95,742.35,7
20131201|2013-10-28 00:30,28,741.2,741.75,741.15,741.5,5
20131201|2013-10-28 01:00,28,742.35,743.15,741.6,741.6,25
20131201|2013-10-28 01:30,28,742.4,742.7,741.65,742.3,12
20131201|2013-10-28 02:00,28,742.8,743.05,741.7,743.05,10
20131201|2013-10-28 02:30,28,742.75,742.75,741,741.15,50
20131201|2013-10-28 03:00,28,741.55,743.4,741.5,743.4,27
20131201|2013-10-28 03:30,28,742.85,744.55,742.7,743.9,114
20131201|2013-10-28 04:00,28,744.05,745.5,744,745.5,39
20131201|2013-10-28 04:30,28,745.5,745.5,742.9,743,69
20131201|2013-10-28 05:00,28,743.35,743.5,742.3,742.5,29
20131201|2013-10-28 05:30,28,742.2,743.3,742.1,742.9,17
20131201|2013-10-28 06:00,28,742.5,742.75,741.5,741.85,22
20131201|2013-10-28 06:30,28,741.8,742.5,741.8,742.4,9
20131201|2013-10-28 07:00,28,742.45,743.95,742.05,743.9,74
20131201|2013-10-28 07:30,28,743.95,743.95,742,742.85,119
20131201|2013-10-28 08:00,28,742.85,744.85,742.6,743.15,151
20131201|2013-10-28 08:30,28,743.2,743.95,742.35,743.25,195
20131201|2013-10-28 09:00,28,743.5,744.4,742,743.3,535
20131201|2013-10-28 09:30,28,743.3,746.9,743.3,746.9,259
20131201|2013-10-28 10:00,28,746.7,747.6,745,745.35,257
20131201|2013-10-28 10:30,28,745.25,745.9,743.45,745.65,145
20131201|2013-10-28 11:00,28,745.7,748,745.45,747.5,110
20131201|2013-10-28 11:30,28,747.55,752,747.2,750.45,387
20131201|2013-10-28 12:00,28,750.4,750.4,746.5,746.7,682
20131201|2013-10-28 12:30,28,746.65,747.3,744.5,745.2,213
20131201|2013-10-28 13:00,28,745.5,746.7,745,746,62
20131201|2013-10-28 13:30,28,747.35,747.6,747.15,747.4,14
20131201|2013-10-28 14:00,28,747.05,747.05,747,747,3
20131201|2013-10-28 14:30,28,747.25,747.25,745.8,745.85,24
20131201|2013-10-28 15:00,28,746,746,746,746,2
20131201|2013-10-28 15:30,28,746.85,747,746.75,746.75,8
20131201|2013-10-28 16:00,28,747.7,747.7,747.7,747.7,2
20131201|2013-10-28 17:00,29,744.2,744.2,743.75,744.1,3
20131201|2013-10-28 18:00,29,745,745,745,745,1
20131201|2013-10-28 18:30,29,744.9,744.9,744.9,744.9,1
20131201|2013-10-28 19:00,29,745.25,745.65,743.65,743.7,37
20131201|2013-10-28 19:30,29,743.55,743.55,742.5,743.3,33
20131201|2013-10-28 20:00,29,743.3,743.3,742.5,743.3,11
20131201|2013-10-28 20:30,29,743.15,743.2,742,742.85,24
20131201|2013-10-28 21:00,29,742.85,744.2,742.5,743.35,41
20131201|2013-10-28 21:30,29,742.65,743.85,742.65,743.85,5
20131201|2013-10-28 22:00,29,743.3,743.6,743.15,743.15,5
20131201|2013-10-28 23:00,29,743.8,744.15,743.8,744.15,2
20131201|2013-10-28 23:30,29,744.2,744.2,743.6,743.6,5
20131201|2013-10-29 00:00,29,743.85,743.85,743.85,743.85,2
20131201|2013-10-29 00:30,29,743.3,743.3,743,743,3
20131201|2013-10-29 01:00,29,743.9,743.9,743.9,743.9,2
20131201|2013-10-29 01:30,29,743.7,745.2,743.7,745.2,11
20131201|2013-10-29 02:00,29,744.75,744.9,744.35,744.5,8
20131201|2013-10-29 02:30,29,744.5,744.75,742,744.75,118
20131201|2013-10-29 03:00,29,744.8,744.8,743.05,744.1,54
20131201|2013-10-29 03:30,29,744.85,744.85,743.5,743.5,8
20131201|2013-10-29 04:00,29,743.5,744.2,743.4,743.75,22
20131201|2013-10-29 04:30,29,743.5,743.75,742.95,743.75,59
20131201|2013-10-29 05:00,29,743.7,745.1,743.7,744,54
20131201|2013-10-29 05:30,29,743.95,743.95,742.5,743.1,39
20131201|2013-10-29 06:00,29,743.25,744.4,743.25,744.4,14
20131201|2013-10-29 06:30,29,743.9,744.1,741,742.5,211
20131201|2013-10-29 07:00,29,742.55,745.25,741.9,744,98
20131201|2013-10-29 07:30,29,744.1,744.1,741.1,742.35,369
20131201|2013-10-29 08:00,29,742.65,748,742.65,747.3,319
20131201|2013-10-29 08:30,29,746.95,747.1,745.95,746.1,209
20131201|2013-10-29 09:00,29,746.25,746.65,744.3,745,574
20131201|2013-10-29 09:30,29,745.35,747.5,745,746.5,222
20131201|2013-10-29 10:00,29,746.55,748.3,746.15,746.95,180
20131201|2013-10-29 10:30,29,746.75,747.4,745.75,746.5,136
20131201|2013-10-29 11:00,29,746.5,748.2,746.2,746.2,130
20131201|2013-10-29 11:30,29,746.65,748.5,746.1,746.65,190
20131201|2013-10-29 12:00,29,746.75,748,746.45,746.7,38
20131201|2013-10-29 12:30,29,746.65,747.45,746.5,746.85,36
20131201|2013-10-29 13:00,29,746.75,746.75,745.25,745.5,28
20131201|2013-10-29 13:30,29,745.85,746.5,745.6,746.5,16
20131201|2013-10-29 14:00,29,745.85,746.5,745.85,746.5,14
20131201|2013-10-29 14:30,29,746.55,746.6,745.85,746.6,10
20131201|2013-10-29 15:00,29,746.65,746.65,746.3,746.3,4
20131201|2013-10-29 15:30,29,746.65,746.9,746.65,746.9,7
20131201|2013-10-29 16:00,29,746.4,746.4,746.4,746.4,1
20131201|2013-10-29 17:00,30,746.85,746.85,746.85,746.85,2
20131201|2013-10-29 17:30,30,746.25,746.25,745.65,745.65,2
20131201|2013-10-29 18:30,30,745.4,745.4,745.4,745.4,1
20131201|2013-10-29 19:00,30,745.15,745.15,744.1,744.65,13
20131201|2013-10-29 19:30,30,744.2,744.2,744.1,744.1,5
20131201|2013-10-29 20:00,30,744.4,744.5,743,743,18
20131201|2013-10-29 20:30,30,743.05,745.65,743,745.65,18
20131201|2013-10-29 21:00,30,745.5,745.5,745,745,7
20131201|2013-10-29 21:30,30,744.9,745.2,744.55,745,13
20131201|2013-10-29 22:00,30,744.85,747.55,744.85,747.55,15
20131201|2013-10-29 22:30,30,746.25,746.25,746.2,746.25,17
20131201|2013-10-29 23:00,30,746,746.4,745.55,745.55,10
20131201|2013-10-29 23:30,30,745.7,745.7,745.7,745.7,1
20131201|2013-10-30 00:00,30,745.9,746,745.65,745.65,3
20131201|2013-10-30 00:30,30,746.65,747.5,746.2,747.5,5
20131201|2013-10-30 01:00,30,747,748,746.9,747.75,20
20131201|2013-10-30 01:30,30,747.35,748.3,747.15,747.6,49
20131201|2013-10-30 02:00,30,747.5,747.5,747,747.2,9
20131201|2013-10-30 02:30,30,746.95,746.95,745.8,745.8,46
20131201|2013-10-30 03:00,30,746.2,748,745.9,747.15,26
20131201|2013-10-30 03:30,30,747.4,748.1,746.4,746.9,51
20131201|2013-10-30 04:00,30,747.05,748.9,747.05,747.6,90
20131201|2013-10-30 04:30,30,747.9,748.5,746.6,748,61
20131201|2013-10-30 05:00,30,748.35,748.5,747.65,748,39
20131201|2013-10-30 05:30,30,748.2,749,748.2,748.6,91
20131201|2013-10-30 06:00,30,748.85,749.75,747.95,748.75,68
20131201|2013-10-30 06:30,30,749.25,749.9,749.1,749.8,50
20131201|2013-10-30 07:00,30,749.5,750.5,749.05,749.55,128
20131201|2013-10-30 07:30,30,749.85,751,748.25,749.65,441
20131201|2013-10-30 08:00,30,749.5,750,747.2,749,378
20131201|2013-10-30 08:30,30,748.7,749.8,748.6,749.5,241
20131201|2013-10-30 09:00,30,749.3,749.85,746.3,747.65,332
20131201|2013-10-30 09:30,30,747.2,747.95,746.05,747.95,113
20131201|2013-10-30 10:00,30,747.55,750.75,746.9,750.45,204
20131201|2013-10-30 10:30,30,750.75,752,750,751.65,281
20131201|2013-10-30 11:00,30,751.5,751.5,749.75,749.8,240
20131201|2013-10-30 11:30,30,749.95,750.05,748.5,749.5,148
20131201|2013-10-30 12:00,30,749.45,750,748,748,123
20131201|2013-10-30 12:30,30,747,748.4,746.3,746.45,179
20131201|2013-10-30 13:00,30,747.25,748.5,743,745.9,280
20131201|2013-10-30 13:30,30,745.05,747.2,744.45,747.2,59
20131201|2013-10-30 14:00,30,746.5,747.5,745.55,746.2,34
20131201|2013-10-30 14:30,30,747.1,747.1,746.3,746.5,24
20131201|2013-10-30 15:00,30,746.5,747.1,746,747.1,18
20131201|2013-10-30 15:30,30,745.65,746.5,745.65,746.5,2
20131201|2013-10-30 16:00,30,746.5,746.95,746.5,746.95,2
20131201|2013-10-30 17:00,31,745.3,745.3,745.1,745.1,7
20131201|2013-10-30 17:30,31,745.1,745.9,745,745,5
20131201|2013-10-30 18:00,31,744.3,744.85,744,744.85,3
20131201|2013-10-30 18:30,31,744.8,744.8,744,744.15,6
20131201|2013-10-30 19:00,31,743.8,744.95,743.75,743.75,8
20131201|2013-10-30 19:30,31,743.8,744.25,743.05,743.35,59
20131201|2013-10-30 20:00,31,743.2,744,742.3,743.4,67
20131201|2013-10-30 20:30,31,743.4,744,743.4,743.5,9
20131201|2013-10-30 21:00,31,743.9,743.9,743.85,743.85,3
20131201|2013-10-30 21:30,31,744,744,743.5,743.5,3
20131201|2013-10-30 22:00,31,743.2,743.55,743.2,743.55,2
20131201|2013-10-30 22:30,31,743.55,744.65,743.5,744.25,17
20131201|2013-10-30 23:00,31,744.1,744.6,744.1,744.15,7
20131201|2013-10-30 23:30,31,744.4,744.4,743.5,743.5,12
20131201|2013-10-31 00:00,31,743.85,744.8,743.85,744.25,25
20131201|2013-10-31 00:30,31,743.95,744.55,743.3,744.55,25
20131201|2013-10-31 01:00,31,743.35,744.3,743.35,743.8,21
20131201|2013-10-31 01:30,31,743.25,743.7,743,743.65,53
20131201|2013-10-31 02:00,31,743.65,744,743.5,743.5,24
20131201|2013-10-31 02:30,31,743.5,743.5,741.15,742,105
20131201|2013-10-31 03:00,31,742,742,741.15,742,87
20131201|2013-10-31 03:30,31,742.05,742.1,741.65,741.9,18
20131201|2013-10-31 04:00,31,741.35,741.6,741.25,741.5,16
20131201|2013-10-31 04:30,31,742.1,743,741.6,742.2,54
20131201|2013-10-31 05:00,31,741.95,742.85,741.25,742.35,78
20131201|2013-10-31 05:30,31,742.5,743.55,742,743.55,11
20131201|2013-10-31 06:00,31,743.85,745,743.85,744,46
20131201|2013-10-31 06:30,31,743.9,743.9,741.35,742.35,36
20131201|2013-10-31 07:00,31,742.8,743.55,738.1,739.85,548
20131201|2013-10-31 07:30,31,740,741.35,739.15,739.9,257
20131201|2013-10-31 08:00,31,739.8,742.2,739.8,741.9,459
20131201|2013-10-31 08:30,31,741.85,746.6,740.05,742.1,752
20131201|2013-10-31 09:00,31,742,742.65,739.85,740.7,352
20131201|2013-10-31 09:30,31,740.6,740.6,737.75,739.25,337
20131201|2013-10-31 10:00,31,739.7,740,737.1,738.6,351
20131201|2013-10-31 10:30,31,738.55,739.3,736.75,739.3,200
20131201|2013-10-31 11:00,31,739.45,739.7,736.6,738.05,171
20131201|2013-10-31 11:30,31,738.05,738.15,735.1,736.9,423
20131201|2013-10-31 12:00,31,737.05,737.5,735.5,737.05,131
20131201|2013-10-31 12:30,31,737.3,739,737.15,737.85,86
20131201|2013-10-31 13:00,31,738.2,739.05,737.6,738.75,65
20131201|2013-10-31 13:30,31,738.15,739.1,737.2,737.5,41
20131201|2013-10-31 14:00,31,737.6,738.75,737.6,738.3,19
20131201|2013-10-31 14:30,31,738.6,738.6,737,737,43
20131201|2013-10-31 15:00,31,737.4,738.35,736.65,737.5,22
20131201|2013-10-31 15:30,31,737.8,737.85,737.4,737.4,13
20131201|2013-10-31 16:00,31,736.5,737.45,736.45,737.45,11
20131201|2013-10-31 17:00,1,736.95,739.5,736.9,737.75,10
20131201|2013-10-31 17:30,1,737.8,737.8,737.3,737.3,7
20131201|2013-10-31 18:00,1,737.3,737.8,737.2,737.8,4
20131201|2013-10-31 18:30,1,737.8,737.8,737.75,737.75,2
20131201|2013-10-31 19:00,1,737.85,738.35,737.85,737.85,4
20131201|2013-10-31 19:30,1,738.25,739.4,738.25,739.4,19
20131201|2013-10-31 20:00,1,739.45,740.5,739.3,740.1,15
20131201|2013-10-31 20:30,1,739.25,740.25,738.9,740.25,7
20131201|2013-10-31 21:00,1,739.25,739.6,738.4,738.7,22
20131201|2013-10-31 22:00,1,738.45,738.55,738.45,738.55,2
20131201|2013-10-31 22:30,1,739.1,739.45,739.1,739.1,7
20131201|2013-10-31 23:00,1,739,739,739,739,1
20131201|2013-10-31 23:30,1,739.35,739.5,739.35,739.5,3
20131201|2013-11-01 00:00,1,739.65,740.05,739.35,739.35,9
20131201|2013-11-01 00:30,1,739.6,740.8,739.6,740.8,16
20131201|2013-11-01 01:00,1,741.6,742,741.3,742,59
20131201|2013-11-01 01:30,1,741.4,741.6,741.05,741.25,10
20131201|2013-11-01 02:00,1,741.25,741.7,741.25,741.7,6
20131201|2013-11-01 02:30,1,741.9,742,740.35,740.7,48
20131201|2013-11-01 03:00,1,740.6,740.6,738.3,739.25,28
20131201|2013-11-01 03:30,1,739.7,740.15,739.25,740,19
20131201|2013-11-01 04:00,1,740.1,740.2,738.3,739.3,46
20131201|2013-11-01 04:30,1,738.75,739.45,737.5,738.9,69
20131201|2013-11-01 05:00,1,738.75,738.75,735.8,735.8,104
20131201|2013-11-01 05:30,1,736.1,736.7,735.9,736,17
20131201|2013-11-01 06:00,1,736.1,738.05,736.1,737.35,62
20131201|2013-11-01 06:30,1,736.8,737.1,732.5,733.65,170
20131201|2013-11-01 07:00,1,733.5,735.4,732.3,734.8,111
20131201|2013-11-01 07:30,1,734.45,735.9,733.65,735.45,163
20131201|2013-11-01 08:00,1,735.75,738.65,735.75,738.05,236
20131201|2013-11-01 08:30,1,738.35,740.45,737.45,739.25,382
20131201|2013-11-01 09:00,1,738.9,739.6,734.55,735,284
20131201|2013-11-01 09:30,1,735.3,736.5,735.3,735.4,123
20131201|2013-11-01 10:00,1,735.4,735.45,733.75,733.9,125
20131201|2013-11-01 10:30,1,734.1,734.7,733,734.35,57
20131201|2013-11-01 11:00,1,734.35,737,734.3,737,319
20131201|2013-11-01 11:30,1,737,739.05,736.5,738.1,138
20131201|2013-11-01 12:00,1,738,738.7,736.95,738.25,588
20131201|2013-11-01 12:30,1,738.15,740.05,737.1,739.6,356
20131201|2013-11-01 13:00,1,739.5,740.5,739.5,740.05,92
20131201|2013-11-01 13:30,1,739.65,740,739.1,739.1,27
20131201|2013-11-01 14:00,1,740,740,739.35,739.75,9
20131201|2013-11-01 14:30,1,740,741.5,739.95,741.4,49
20131201|2013-11-01 15:00,1,741.4,741.5,740.9,740.9,8
20131201|2013-11-01 15:30,1,740.85,741.45,740.05,740.8,16
20131201|2013-11-03 17:00,4,738.25,741,738.25,741,22
20131201|2013-11-03 17:30,4,741,741,740.4,740.4,15
20131201|2013-11-03 18:00,4,740.4,740.55,740.4,740.55,3
20131201|2013-11-03 18:30,4,740.95,743.65,740.95,743.65,16
20131201|2013-11-03 19:00,4,742.85,743.5,742.45,743.5,11
20131201|2013-11-03 19:30,4,743.1,743.1,743.1,743.1,1
20131201|2013-11-03 20:00,4,742.6,742.6,741.9,742.05,12
20131201|2013-11-03 20:30,4,742.05,742.05,742.05,742.05,1
20131201|2013-11-03 21:00,4,741.4,741.8,740.55,740.55,19
20131201|2013-11-03 21:30,4,740.35,740.35,740.3,740.3,7
20131201|2013-11-03 22:00,4,740.3,740.5,740.1,740.1,8
20131201|2013-11-03 22:30,4,740.9,741,740.9,741,4
20131201|2013-11-03 23:00,4,740.85,741.35,740.65,741.35,6
20131201|2013-11-03 23:30,4,741.45,741.45,740.65,740.65,7
20131201|2013-11-04 00:00,4,741.15,741.6,741.1,741.5,14
20131201|2013-11-04 00:30,4,741.5,741.75,741.15,741.75,6
20131201|2013-11-04 01:00,4,741.3,741.85,740.9,740.9,38
20131201|2013-11-04 01:30,4,740.95,741,739.8,741,52
20131201|2013-11-04 02:00,4,741,741.65,739.65,739.9,32
20131201|2013-11-04 02:30,4,740.15,740.85,739.15,740,83
20131201|2013-11-04 03:00,4,739.9,741.35,739.5,741.35,26
20131201|2013-11-04 03:30,4,741.3,742,740.1,740.75,55
20131201|2013-11-04 04:00,4,740.75,741.75,740.4,741.35,13
20131201|2013-11-04 04:30,4,741.15,741.25,740.3,740.95,18
20131201|2013-11-04 05:00,4,741,742,741,742,24
20131201|2013-11-04 05:30,4,741.95,743.35,741.55,743.15,110
20131201|2013-11-04 06:00,4,743.2,743.4,742,742.5,96
20131201|2013-11-04 06:30,4,742.45,745.4,742.15,745.3,133
20131201|2013-11-04 07:00,4,745.2,745.35,743.55,744,91
20131201|2013-11-04 07:30,4,743.6,746,743.55,745.8,472
20131201|2013-11-04 08:00,4,745.6,746,745.2,745.3,174
20131201|2013-11-04 08:30,4,745.45,746.45,745,745.85,427
20131201|2013-11-04 09:00,4,746.05,747.3,745.25,746.75,185
20131201|2013-11-04 09:30,4,747.2,747.25,745.55,745.9,153
20131201|2013-11-04 10:00,4,745.7,746.95,745.7,746.2,168
20131201|2013-11-04 10:30,4,746.7,748.75,746.3,748.05,423
20131201|2013-11-04 11:00,4,748.2,749.4,748.1,748.9,538
20131201|2013-11-04 11:30,4,748.9,749.85,748.4,749.4,299
20131201|2013-11-04 12:00,4,749.3,749.55,747.9,748.5,255
20131201|2013-11-04 12:30,4,748.55,748.55,748,748.3,65
20131201|2013-11-04 13:00,4,748.4,748.7,748.2,748.7,24
20131201|2013-11-04 13:30,4,748.6,748.9,748.35,748.35,12
20131201|2013-11-04 14:00,4,748.3,749.15,748.05,748.1,33
20131201|2013-11-04 14:30,4,748.1,748.35,747.6,748.3,20
20131201|2013-11-04 15:00,4,748.4,748.7,747.8,748.7,18
20131201|2013-11-04 15:30,4,748.8,748.85,748.45,748.45,3
20131201|2013-11-04 17:00,5,748.3,748.3,748.3,748.3,1
20131201|2013-11-04 17:30,5,748.05,748.1,747.8,748.1,6
20131201|2013-11-04 18:00,5,748.3,748.9,748.3,748.7,17
20131201|2013-11-04 18:30,5,748.35,748.5,748.05,748.1,15
20131201|2013-11-04 19:00,5,748.2,748.8,747.9,748.4,19
20131201|2013-11-04 19:30,5,748.5,748.5,747.5,747.5,15
20131201|2013-11-04 20:00,5,747.5,748.3,747.1,748.3,37
20131201|2013-11-04 20:30,5,748.3,748.75,748.3,748.35,18
20131201|2013-11-04 21:00,5,748.65,748.75,747.85,748.15,24
20131201|2013-11-04 21:30,5,748.8,748.85,748,748.6,12
20131201|2013-11-04 22:00,5,748.1,748.6,748.1,748.45,5
20131201|2013-11-04 22:30,5,748.55,748.6,748.1,748.1,11
20131201|2013-11-04 23:00,5,748,748,746.4,746.4,68
20131201|2013-11-04 23:30,5,747,747.65,746.15,747.5,22
20131201|2013-11-05 00:00,5,747.9,747.9,746.1,747.7,45
20131201|2013-11-05 00:30,5,747.55,747.7,747.2,747.55,10
20131201|2013-11-05 01:00,5,746.9,747.6,745.8,745.8,45
20131201|2013-11-05 01:30,5,745.85,746.4,745.55,746.4,32
20131201|2013-11-05 02:00,5,746.5,746.5,744.4,745.15,94
20131201|2013-11-05 02:30,5,744.75,746.05,744.05,745.2,125
20131201|2013-11-05 03:00,5,745.2,745.7,744.5,745.45,18
20131201|2013-11-05 03:30,5,745.7,745.7,743.15,743.7,73
20131201|2013-11-05 04:00,5,743.25,744.9,743.25,744.9,23
20131201|2013-11-05 04:30,5,744.9,745.45,744.75,745.45,20
20131201|2013-11-05 05:00,5,745.5,746.25,744.4,744.55,36
20131201|2013-11-05 05:30,5,744.4,745.4,744,744.7,22
20131201|2013-11-05 06:00,5,744.45,745.1,744.45,745.1,9
20131201|2013-11-05 06:30,5,745.25,746.6,744.45,746.6,117
20131201|2013-11-05 07:00,5,746.6,747.25,746,746.25,44
20131201|2013-11-05 07:30,5,746.15,746.85,745,746.55,352
20131201|2013-11-05 08:00,5,746.65,746.65,742.9,743.25,626
20131201|2013-11-05 08:30,5,743.05,745,743,744.45,387
20131201|2013-11-05 09:00,5,744.35,747.4,744.25,746.95,482
20131201|2013-11-05 09:30,5,746.8,748.4,746.35,748.2,543
20131201|2013-11-05 10:00,5,748.1,748.45,746.9,747.95,273
20131201|2013-11-05 10:30,5,747.9,755,747.9,752.65,961
20131201|2013-11-05 11:00,5,752.8,755,752.35,752.45,763
20131201|2013-11-05 11:30,5,752.6,752.95,749.9,749.9,342
20131201|2013-11-05 12:00,5,749.9,750.05,748.75,749.25,152
20131201|2013-11-05 12:30,5,749,749.65,748.8,748.8,27
20131201|2013-11-05 13:00,5,749.35,750.1,748.95,750.1,75
20131201|2013-11-05 13:30,5,750.1,750.35,750.1,750.15,7
20131201|2013-11-05 14:00,5,749.85,749.85,749.65,749.8,27
20131201|2013-11-05 14:30,5,749.75,750.05,749.45,749.6,16
20131201|2013-11-05 15:00,5,749.35,749.35,748.85,749,6
20131201|2013-11-05 15:30,5,749.1,749.55,749.1,749.55,2
20131201|2013-11-05 16:00,5,749.1,749.1,749.1,749.1,1
20131201|2013-11-05 17:00,6,751.6,751.65,749.5,750.85,6
20131201|2013-11-05 17:30,6,751.1,754,751.1,752,61
20131201|2013-11-05 18:00,6,752.6,752.6,752.6,752.6,1
20131201|2013-11-05 18:30,6,751.85,751.85,751.75,751.75,2
20131201|2013-11-05 19:00,6,751.6,751.65,750.4,750.65,52
20131201|2013-11-05 19:30,6,751.2,751.5,750.65,750.65,18
20131201|2013-11-05 20:00,6,750.95,751.35,750.95,751.35,7
20131201|2013-11-05 20:30,6,751.25,751.3,751.25,751.3,2
20131201|2013-11-05 21:00,6,751.7,751.7,751.2,751.4,9
20131201|2013-11-05 21:30,6,751.4,751.95,751.4,751.4,6
20131201|2013-11-05 22:00,6,751.65,752.25,751.35,752.25,13
20131201|2013-11-05 22:30,6,752.2,753.75,752.2,752.65,25
20131201|2013-11-05 23:00,6,753.15,753.7,753.05,753.7,28
20131201|2013-11-05 23:30,6,753.7,754.45,753.7,754.45,13
20131201|2013-11-06 00:00,6,754.4,757.65,754.1,754.8,154
20131201|2013-11-06 00:30,6,755.5,755.65,754.4,754.4,28
20131201|2013-11-06 01:00,6,753.4,753.4,752.4,752.9,49
20131201|2013-11-06 01:30,6,752.3,756.5,752.3,756.4,140
20131201|2013-11-06 02:00,6,756.5,757.1,755.5,756.55,139
20131201|2013-11-06 02:30,6,756.6,764.4,756.6,761.05,518
20131201|2013-11-06 03:00,6,760.95,761.2,757.8,757.95,79
20131201|2013-11-06 03:30,6,758.1,759.05,757,758.75,78
20131201|2013-11-06 04:00,6,758.8,759.5,758.4,758.9,108
20131201|2013-11-06 04:30,6,759,759.4,756,756.3,199
20131201|2013-11-06 05:00,6,756.95,758.45,756.65,758,87
20131201|2013-11-06 05:30,6,758.05,758.05,756.85,757.45,36
20131201|2013-11-06 06:00,6,757.9,760.25,757.5,759.2,77
20131201|2013-11-06 06:30,6,759.2,759.85,758.95,759.05,90
20131201|2013-11-06 07:00,6,759.35,759.75,758.7,759.35,24
20131201|2013-11-06 07:30,6,759.65,760.25,757.5,758,324
20131201|2013-11-06 08:00,6,758.35,759.95,758,759.45,258
20131201|2013-11-06 08:30,6,759.65,764.45,759.65,762.65,600
20131201|2013-11-06 09:00,6,762.35,763.65,761.25,762.65,269
20131201|2013-11-06 09:30,6,763.2,764.95,762.4,763.85,435
20131201|2013-11-06 10:00,6,763.6,764.3,762,762.05,408
20131201|2013-11-06 10:30,6,762.25,763.15,761.4,762.75,167
20131201|2013-11-06 11:00,6,763,764.55,762.15,764.35,214
20131201|2013-11-06 11:30,6,764.4,764.9,763.7,764.3,252
20131201|2013-11-06 12:00,6,764.15,764.2,762.85,764,151
20131201|2013-11-06 12:30,6,763.9,763.9,762.55,762.55,44
20131201|2013-11-06 13:00,6,762.5,762.55,761.5,762.3,41
20131201|2013-11-06 13:30,6,762.35,763.45,762,763.45,51
20131201|2013-11-06 14:00,6,763.45,765,763.45,764.05,59
20131201|2013-11-06 14:30,6,763.75,764.1,763.5,764.05,18
20131201|2013-11-06 15:00,6,764.1,764.95,763.55,764.95,40
20131201|2013-11-06 15:30,6,764.7,765,764.45,765,21
20131201|2013-11-06 16:00,6,764.5,764.5,763.9,763.9,14
20131201|2013-11-06 17:00,7,763.75,764.1,763.75,763.85,14
20131201|2013-11-06 17:30,7,764.1,765,763.55,763.65,31
20131201|2013-11-06 18:00,7,764.2,764.6,763.95,764.35,8
20131201|2013-11-06 18:30,7,763.9,764.05,763.55,764.05,6
20131201|2013-11-06 19:00,7,763.85,763.85,762.8,763.3,17
20131201|2013-11-06 19:30,7,763.3,763.5,763.3,763.5,2
20131201|2013-11-06 20:00,7,763.4,763.4,763.35,763.35,2
20131201|2013-11-06 20:30,7,763.1,763.75,763,763.1,29
20131201|2013-11-06 21:00,7,762.85,762.85,762.45,762.45,5
20131201|2013-11-06 21:30,7,762.55,762.55,761.95,761.95,14
20131201|2013-11-06 22:00,7,761.8,761.8,761.1,761.15,36
20131201|2013-11-06 22:30,7,761.35,761.45,761.35,761.45,3
20131201|2013-11-06 23:00,7,761.6,761.6,761.15,761.15,9
20131201|2013-11-06 23:30,7,761.3,762.75,761.25,762.2,49
20131201|2013-11-07 00:00,7,762.2,762.2,761.6,762,11
20131201|2013-11-07 00:30,7,762.6,763.5,761.95,762.25,43
20131201|2013-11-07 01:00,7,762.15,762.3,761.65,762.3,21
20131201|2013-11-07 01:30,7,762.3,762.3,761.4,761.5,23
20131201|2013-11-07 02:00,7,761.5,761.5,759,760,103
20131201|2013-11-07 02:30,7,759.45,759.65,759,759.65,27
20131201|2013-11-07 03:00,7,760.15,760.5,759,759.8,42
20131201|2013-11-07 03:30,7,759.95,760.8,759.5,759.8,119
20131201|2013-11-07 04:00,7,760,760.65,759.95,760,34
20131201|2013-11-07 04:30,7,759.9,759.9,758.8,758.8,16
20131201|2013-11-07 05:00,7,759.25,759.9,759.25,759.4,23
20131201|2013-11-07 05:30,7,759.5,759.6,758.8,758.9,36
20131201|2013-11-07 06:00,7,759.1,759.5,757.6,759.4,158
20131201|2013-11-07 06:30,7,759.65,762,758.2,761.55,288
20131201|2013-11-07 07:00,7,761.6,762.45,758.3,759.35,250
20131201|2013-11-07 07:30,7,759.75,759.95,753.05,756.45,964
20131201|2013-11-07 08:00,7,756.55,758.9,755.6,757.55,378
20131201|2013-11-07 08:30,7,758.3,758.6,756.75,757.8,206
20131201|2013-11-07 09:00,7,757.6,758.25,756.75,757.45,226
20131201|2013-11-07 09:30,7,757.3,758.45,756.55,758.3,176
20131201|2013-11-07 10:00,7,758.3,759.35,757.9,758.15,189
20131201|2013-11-07 10:30,7,758.1,761.35,758,760.15,275
20131201|2013-11-07 11:00,7,759.75,760.6,758.6,759.95,183
20131201|2013-11-07 11:30,7,759.7,759.85,758.35,759.65,194
20131201|2013-11-07 12:00,7,759.7,762,759.65,761.45,417
20131201|2013-11-07 12:30,7,761.45,763.75,761.25,763.55,333
20131201|2013-11-07 13:00,7,763.4,764.3,760.3,760.8,176
20131201|2013-11-07 13:30,7,760.6,761.05,759.1,761.05,35
20131201|2013-11-07 14:00,7,760.95,761.45,760.1,760.35,17
20131201|2013-11-07 14:30,7,760.45,761.5,758.95,761.5,45
20131201|2013-11-07 15:00,7,761.2,762,760.25,761.8,20
20131201|2013-11-07 15:30,7,762,762.35,761.8,762.35,7
20131201|2013-11-07 16:00,7,762.1,762.7,762.1,762.7,5
20131201|2013-11-07 17:00,8,762,762,761.25,761.65,9
20131201|2013-11-07 17:30,8,761.25,761.25,760.15,760.55,14
20131201|2013-11-07 18:00,8,760.85,760.95,760.85,760.9,4
20131201|2013-11-07 18:30,8,761.4,761.4,761.4,761.4,2
20131201|2013-11-07 19:00,8,762.4,763.1,762.2,762.3,30
20131201|2013-11-07 19:30,8,762.6,764.2,762.6,763.4,38
20131201|2013-11-07 20:00,8,763.4,763.9,763,763,24
20131201|2013-11-07 20:30,8,763.3,764,763.1,763.1,16
20131201|2013-11-07 21:00,8,763,763,763,763,1
20131201|2013-11-07 22:30,8,762.25,763.4,762.2,763.35,8
20131201|2013-11-07 23:00,8,763.6,763.85,762.8,762.8,14
20131201|2013-11-07 23:30,8,762.6,762.7,762.25,762.7,25
20131201|2013-11-08 00:00,8,762.35,762.35,761.05,762,40
20131201|2013-11-08 00:30,8,762.15,762.15,761.45,761.85,12
20131201|2013-11-08 01:00,8,761.9,761.9,761.15,761.7,30
20131201|2013-11-08 01:30,8,761.65,761.65,760.15,760.8,36
20131201|2013-11-08 02:00,8,760.75,761.05,760.35,760.55,19
20131201|2013-11-08 02:30,8,760.4,762.2,760.15,762.05,40
20131201|2013-11-08 03:00,8,762.3,762.75,761.45,762.05,49
20131201|2013-11-08 03:30,8,762.45,762.75,760.95,761,47
20131201|2013-11-08 04:00,8,761,761.65,759.5,759.5,41
20131201|2013-11-08 04:30,8,759.4,759.4,757.1,757.15,96
20131201|2013-11-08 05:00,8,757,757.15,756.6,756.6,63
20131201|2013-11-08 05:30,8,756.45,757.05,754.5,756.5,92
20131201|2013-11-08 06:00,8,756.6,759.95,756.55,759,226
20131201|2013-11-08 06:30,8,758.5,759.05,757.9,758.1,42
20131201|2013-11-08 07:00,8,758.1,760.15,757,758.3,126
20131201|2013-11-08 07:30,8,759.95,760.4,753.5,756.95,415
20131201|2013-11-08 08:00,8,757.2,758.9,756.3,756.9,498
20131201|2013-11-08 08:30,8,756.9,759.25,756,758.1,243
20131201|2013-11-08 09:00,8,758,758.55,756.2,757.3,191
20131201|2013-11-08 09:30,8,757.3,759.3,755.9,758.5,227
20131201|2013-11-08 10:00,8,758.75,759.35,757.7,758.6,167
20131201|2013-11-08 10:30,8,758.3,758.95,758.05,758.75,86
20131201|2013-11-08 11:00,8,758.4,759.15,757.9,758.3,85
20131201|2013-11-08 11:30,8,758.35,758.5,757.55,757.8,113
20131201|2013-11-08 12:00,8,757.75,758.25,757.35,757.95,43
20131201|2013-11-08 12:30,8,757.7,757.7,756.9,757,19
20131201|2013-11-08 13:00,8,756.55,758,756.55,758,13
20131201|2013-11-08 13:30,8,758.1,758.9,757.65,758.9,73
20131201|2013-11-08 14:00,8,758.45,758.5,757.75,757.75,23
20131201|2013-11-08 14:30,8,757.7,758.9,757.2,758.9,39
20131201|2013-11-08 15:00,8,758.55,759.3,758.55,758.65,33
20131201|2013-11-08 15:30,8,759,759.2,759,759.2,2
20131201|2013-11-08 16:00,8,759.3,759.3,759.3,759.3,1
20131201|2013-11-10 17:00,11,760.2,760.2,758,758.55,25
20131201|2013-11-10 17:30,11,758.15,758.15,756.9,757.05,12
20131201|2013-11-10 18:00,11,758.45,758.45,756.9,756.9,6
20131201|2013-11-10 18:30,11,756.9,756.95,756.9,756.9,10
20131201|2013-11-10 19:00,11,756.9,757.9,756.9,757,6
20131201|2013-11-10 19:30,11,757,757.45,756.9,756.9,24
20131201|2013-11-10 20:00,11,756.2,756.2,756.2,756.2,1
20131201|2013-11-10 20:30,11,756.45,757.8,756.05,757.8,8
20131201|2013-11-10 21:00,11,756.2,756.2,756.2,756.2,1
20131201|2013-11-10 21:30,11,757.3,757.3,757.3,757.3,1
20131201|2013-11-10 22:00,11,756.3,756.3,756.3,756.3,1
20131201|2013-11-10 23:00,11,756.8,756.8,756.35,756.35,5
20131201|2013-11-10 23:30,11,756.6,757.3,756.6,757.3,4
20131201|2013-11-11 00:00,11,757,757.5,756.95,757.25,8
20131201|2013-11-11 00:30,11,757.5,757.5,756.85,757.5,12
20131201|2013-11-11 01:00,11,756.7,756.7,756.65,756.65,3
20131201|2013-11-11 01:30,11,756.2,758.35,756.05,757.85,61
20131201|2013-11-11 02:00,11,757.8,758.9,757.2,758.15,26
20131201|2013-11-11 02:30,11,757.65,757.65,755.85,755.85,37
20131201|2013-11-11 03:00,11,756.05,756.05,754.65,755.15,70
20131201|2013-11-11 03:30,11,755.05,755.2,754.2,754.65,68
20131201|2013-11-11 04:00,11,754.85,755.15,752.25,754.35,100
20131201|2013-11-11 04:30,11,754,755,754,754.85,18
20131201|2013-11-11 05:00,11,754.3,754.3,750.55,751.65,152
20131201|2013-11-11 05:30,11,751.85,752.65,751.85,752.05,114
20131201|2013-11-11 06:00,11,752,752,750.5,750.5,92
20131201|2013-11-11 06:30,11,750.75,750.95,746.4,746.8,376
20131201|2013-11-11 07:00,11,746.5,748.05,746.3,748.05,141
20131201|2013-11-11 07:30,11,747.9,749.45,747.9,748.5,108
20131201|2013-11-11 08:00,11,748.5,750.55,748.5,749.6,270
20131201|2013-11-11 08:30,11,749.5,751.7,749.45,751.25,309
20131201|2013-11-11 09:00,11,751.05,752.35,750.55,751.75,224
20131201|2013-11-11 09:30,11,752.35,753,751.95,752.6,168
20131201|2013-11-11 10:00,11,753,754.2,752.4,754.05,149
20131201|2013-11-11 10:30,11,753.95,754.6,753.55,754,95
20131201|2013-11-11 11:00,11,753.55,754.5,753.3,754.5,76
20131201|2013-11-11 11:30,11,754.3,755.6,753.25,754.8,182
20131201|2013-11-11 12:00,11,754.7,755.2,754.3,754.45,17
20131201|2013-11-11 12:30,11,754.75,754.75,753.5,754.3,37
20131201|2013-11-11 13:00,11,754.15,754.6,754.05,754.05,3
20131201|2013-11-11 13:30,11,754.65,754.75,754.35,754.7,12
20131201|2013-11-11 14:00,11,754.75,754.75,754.4,754.4,3
20131201|2013-11-11 14:30,11,754.5,754.5,753.6,754.15,22
20131201|2013-11-11 15:00,11,754.15,754.15,753.7,753.85,20
20131201|2013-11-11 15:30,11,754.05,754.05,754,754,8
20131201|2013-11-11 17:00,12,753.05,753.95,753.05,753.95,3
20131201|2013-11-11 17:30,12,753.8,753.8,753.8,753.8,1
20131201|2013-11-11 18:00,12,753.7,753.7,753.7,753.7,1
20131201|2013-11-11 18:30,12,753.25,753.25,753.2,753.2,11
20131201|2013-11-11 19:00,12,753.05,753.2,751.8,751.8,16
20131201|2013-11-11 19:30,12,751.55,751.55,750.8,750.9,13
20131201|2013-11-11 20:00,12,750.5,750.75,750.15,750.75,9
20131201|2013-11-11 20:30,12,750.6,750.6,748.75,748.75,16
20131201|2013-11-11 21:00,12,748.8,749.25,748.65,749.05,38
20131201|2013-11-11 21:30,12,749.25,749.6,749.25,749.6,13
20131201|2013-11-11 22:00,12,749.1,749.8,749.1,749.75,10
20131201|2013-11-11 22:30,12,749.75,749.75,749.75,749.75,3
20131201|2013-11-11 23:00,12,749.9,751.05,749.9,750.4,19
20131201|2013-11-11 23:30,12,750.75,751.75,750.75,751.75,10
20131201|2013-11-12 00:00,12,751.75,752.35,751.75,752.2,8
20131201|2013-11-12 00:30,12,752.5,752.5,752.4,752.5,23
20131201|2013-11-12 01:00,12,752,752.15,750,750.1,37
20131201|2013-11-12 01:30,12,750.15,753,750.15,751.55,75
20131201|2013-11-12 02:00,12,751.75,751.75,750,750.25,48
20131201|2013-11-12 02:30,12,750.35,750.35,749,750.15,37
20131201|2013-11-12 03:00,12,749.35,749.5,749,749.5,24
20131201|2013-11-12 03:30,12,750.2,750.5,748.2,748.2,87
20131201|2013-11-12 04:00,12,748.45,750.3,748.45,749.6,33
20131201|2013-11-12 04:30,12,748.95,749.05,748.4,748.95,14
20131201|2013-11-12 05:00,12,749,750.2,748.9,750.2,53
20131201|2013-11-12 05:30,12,750.25,750.6,749,749.3,25
20131201|2013-11-12 06:00,12,749.15,749.8,747.55,748.55,92
20131201|2013-11-12 06:30,12,749.1,749.7,748.35,748.65,25
20131201|2013-11-12 07:00,12,748.9,750.4,748.9,749.5,56
20131201|2013-11-12 07:30,12,749.4,749.4,747.05,747.3,312
20131201|2013-11-12 08:00,12,747.65,747.7,745.3,745.4,519
20131201|2013-11-12 08:30,12,745.4,745.5,744.05,745.3,429
20131201|2013-11-12 09:00,12,745.3,745.35,744.45,745.35,257
20131201|2013-11-12 09:30,12,745.25,745.5,742.85,742.9,439
20131201|2013-11-12 10:00,12,742.95,744.9,741.15,743.35,529
20131201|2013-11-12 10:30,12,743.2,743.85,742.9,743.2,202
20131201|2013-11-12 11:00,12,743,743.35,742.7,743,150
20131201|2013-11-12 11:30,12,743,744.05,741.95,742.4,213
20131201|2013-11-12 12:00,12,742.4,742.45,740.2,740.3,151
20131201|2013-11-12 12:30,12,740.2,740.85,738.75,740.55,190
20131201|2013-11-12 13:00,12,740.8,740.95,739.95,739.95,37
20131201|2013-11-12 13:30,12,740,740.2,738.75,740.05,77
20131201|2013-11-12 14:00,12,740,740.55,739.45,740.1,49
20131201|2013-11-12 14:30,12,740.45,741.1,740.1,740.6,25
20131201|2013-11-12 15:00,12,740.6,740.6,740.1,740.1,5
20131201|2013-11-12 15:30,12,740.4,740.65,739.85,740.65,6
20131201|2013-11-12 16:00,12,740.15,740.4,740.15,740.4,9
20131201|2013-11-12 17:00,13,740.15,740.6,739.1,739.1,15
20131201|2013-11-12 17:30,13,738.85,738.85,738.55,738.55,6
20131201|2013-11-12 18:00,13,739.2,739.5,738.6,738.65,16
20131201|2013-11-12 18:30,13,739.15,739.55,738.75,739.55,24
20131201|2013-11-12 19:00,13,738.9,740.35,738.75,740.35,22
20131201|2013-11-12 19:30,13,740.95,741.05,740.95,741.05,3
20131201|2013-11-12 20:00,13,741.15,741.3,740.6,740.6,9
20131201|2013-11-12 20:30,13,740.65,740.65,740.3,740.3,6
20131201|2013-11-12 21:00,13,740.75,741.15,740.1,740.95,17
20131201|2013-11-12 21:30,13,740.45,741.35,740,741.35,14
20131201|2013-11-12 22:00,13,741.4,741.6,741.1,741.1,14
20131201|2013-11-12 22:30,13,741.35,741.6,739.25,739.25,26
20131201|2013-11-12 23:00,13,739.8,740.35,739.1,739.1,25
20131201|2013-11-12 23:30,13,739.65,740.85,739.65,740.85,8
20131201|2013-11-13 00:00,13,740.2,740.2,738.95,739.85,10
20131201|2013-11-13 00:30,13,739.75,740,739.7,739.7,3
20131201|2013-11-13 01:00,13,739.45,740.3,739.45,740.2,12
20131201|2013-11-13 01:30,13,740.1,740.25,739.55,739.9,21
20131201|2013-11-13 02:00,13,739.9,741.55,739.05,740,51
20131201|2013-11-13 02:30,13,740.7,741.85,740.1,741,51
20131201|2013-11-13 03:00,13,741.1,742.3,740,742.15,41
20131201|2013-11-13 03:30,13,742.25,742.7,739.7,739.85,56
20131201|2013-11-13 04:00,13,739.55,741.45,739.05,741.1,83
20131201|2013-11-13 04:30,13,741.3,742,740.15,740.3,39
20131201|2013-11-13 05:00,13,740.4,740.5,738.95,739.25,54
20131201|2013-11-13 05:30,13,739,740.2,738.6,738.8,64
20131201|2013-11-13 06:00,13,738.55,740.25,738.55,739.45,59
20131201|2013-11-13 06:30,13,739,743,738.9,743,81
20131201|2013-11-13 07:00,13,743,743.15,741.3,741.8,52
20131201|2013-11-13 07:30,13,741.25,741.6,738,740.05,276
20131201|2013-11-13 08:00,13,740.2,740.55,738.25,739.9,242
20131201|2013-11-13 08:30,13,739.85,740.45,738.55,738.65,151
20131201|2013-11-13 09:00,13,738.8,739.65,738.3,739.3,270
20131201|2013-11-13 09:30,13,739.25,739.65,738.9,739.5,139
20131201|2013-11-13 10:00,13,739.2,739.2,736.2,736.9,283
20131201|2013-11-13 10:30,13,736.5,738.25,736.2,737.3,200
20131201|2013-11-13 11:00,13,737.55,738.05,736.2,736.5,112
20131201|2013-11-13 11:30,13,736.5,737,734.8,735.65,201
20131201|2013-11-13 12:00,13,735.8,735.8,730.2,730.2,713
20131201|2013-11-13 12:30,13,730.55,732.5,730.05,732.2,236
20131201|2013-11-13 13:00,13,732.25,732.95,731.45,731.65,45
20131201|2013-11-13 13:30,13,731.85,732.3,731.75,732.05,48
20131201|2013-11-13 14:00,13,732.15,733.7,732.15,733,100
20131201|2013-11-13 14:30,13,733.6,733.9,733.1,733.3,54
20131201|2013-11-13 15:00,13,733.45,733.95,732.25,732.25,43
20131201|2013-11-13 15:30,13,733.1,733.4,732.2,732.45,60
20131201|2013-11-13 16:00,13,732.8,733.15,732.2,732.2,8
20131201|2013-11-13 17:00,14,733.25,735.6,732.95,732.95,25
20131201|2013-11-13 17:30,14,732.95,735.6,732.95,735.35,32
20131201|2013-11-13 18:00,14,735.1,735.7,734.8,735.6,37
20131201|2013-11-13 18:30,14,735.6,735.75,735.15,735.15,22
20131201|2013-11-13 19:00,14,735.1,736.4,735.1,736.4,16
20131201|2013-11-13 19:30,14,736.45,736.95,736.45,736.5,6
20131201|2013-11-13 20:00,14,736.95,738.45,736.95,737.6,69
20131201|2013-11-13 20:30,14,737.6,737.75,737.6,737.7,17
20131201|2013-11-13 21:00,14,737.7,738.2,737.5,738.2,13
20131201|2013-11-13 21:30,14,738.5,738.7,738.25,738.5,11
20131201|2013-11-13 22:00,14,738.75,739.6,738.25,738.3,17
20131201|2013-11-13 22:30,14,738.75,739.4,738.05,738.05,18
20131201|2013-11-13 23:00,14,738.45,739.3,738.45,739,18
20131201|2013-11-13 23:30,14,738.8,739.9,738.8,739.9,23
20131201|2013-11-14 00:00,14,739.8,740,739.1,739.1,27
20131201|2013-11-14 00:30,14,739.1,739.1,738.35,738.35,13
20131201|2013-11-14 01:00,14,738.4,738.45,737.4,737.4,29
20131201|2013-11-14 01:30,14,737.65,737.65,736.25,736.75,15
20131201|2013-11-14 02:00,14,736.95,739.75,736.9,738,74
20131201|2013-11-14 02:30,14,737.5,738.5,736.65,738.5,54
20131201|2013-11-14 03:00,14,737.65,739.05,737.2,739,26
20131201|2013-11-14 03:30,14,739,739.5,737.95,738.5,61
20131201|2013-11-14 04:00,14,738.2,738.3,737.7,738,21
20131201|2013-11-14 04:30,14,737.55,738.7,737.35,738.7,13
20131201|2013-11-14 05:00,14,738.6,738.75,737.7,738.1,12
20131201|2013-11-14 05:30,14,737.9,739,737.75,738,26
20131201|2013-11-14 06:00,14,738.5,738.5,736,736.1,104
20131201|2013-11-14 06:30,14,736.35,736.35,734.95,735.35,53
20131201|2013-11-14 07:00,14,735.8,737.55,735.65,737,45
20131201|2013-11-14 07:30,14,736.75,738.7,736.25,738.7,370
20131201|2013-11-14 08:00,14,738.7,739.1,736.55,737.7,231
20131201|2013-11-14 08:30,14,738.05,741,737.6,739.5,394
20131201|2013-11-14 09:00,14,739.95,741.8,738.05,738.05,230
20131201|2013-11-14 09:30,14,738.5,741.1,738,738.5,105
20131201|2013-11-14 10:00,14,739.1,741.8,738.25,741.45,392
20131201|2013-11-14 10:30,14,741.4,741.8,738.95,740.25,120
20131201|2013-11-14 11:00,14,740.45,741.8,739.8,740.05,156
20131201|2013-11-14 11:30,14,740.3,740.55,738.4,739.8,101
20131201|2013-11-14 12:00,14,740.4,740.45,738.2,738.7,79
20131201|2013-11-14 12:30,14,738.4,739.7,738.25,739.3,28
20131201|2013-11-14 13:00,14,739.2,739.65,738.7,738.9,43
20131201|2013-11-14 13:30,14,739,739.45,738.8,739,18
20131201|2013-11-14 14:00,14,739.8,740.1,739.65,739.8,9
20131201|2013-11-14 14:30,14,739.55,739.75,739.2,739.65,11
20131201|2013-11-14 15:00,14,739.15,739.15,738.6,739,38
20131201|2013-11-14 15:30,14,739,740.05,738.75,738.75,7
20131201|2013-11-14 17:00,15,738.05,739.15,738.05,739.15,14
20131201|2013-11-14 18:00,15,739.15,739.4,738.75,739.15,13
20131201|2013-11-14 19:00,15,739.8,740.05,739.55,740.05,11
20131201|2013-11-14 19:30,15,740.9,741,740.9,741,2
20131201|2013-11-14 20:00,15,741.25,745,741.25,742.75,81
20131201|2013-11-14 20:30,15,742.7,742.7,742.5,742.5,4
20131201|2013-11-14 21:00,15,742.45,742.8,742.45,742.8,3
20131201|2013-11-14 21:30,15,742.5,742.5,742.4,742.4,3
20131201|2013-11-14 22:00,15,742.45,742.45,742.45,742.45,1
20131201|2013-11-14 22:30,15,742.8,743.9,742.8,743.9,11
20131201|2013-11-14 23:00,15,743.35,743.35,742.75,742.75,10
20131201|2013-11-14 23:30,15,742.55,742.55,741,741.05,22
20131201|2013-11-15 00:00,15,741.05,741.05,738.5,738.5,31
20131201|2013-11-15 00:30,15,739,739.95,739,739.95,15
20131201|2013-11-15 01:30,15,739.55,739.55,739.15,739.15,9
20131201|2013-11-15 02:00,15,738.25,739.25,736.6,736.6,88
20131201|2013-11-15 02:30,15,736.75,737,734.4,736.65,132
20131201|2013-11-15 03:00,15,736.75,737.5,735.85,736.05,26
20131201|2013-11-15 03:30,15,736.35,736.4,735.15,735.15,29
20131201|2013-11-15 04:00,15,735.5,735.5,734.85,735.4,17
20131201|2013-11-15 04:30,15,735.5,735.85,735.5,735.85,17
20131201|2013-11-15 05:00,15,735.85,736.7,735.85,736.7,14
20131201|2013-11-15 05:30,15,736.15,736.15,735.6,735.6,3
20131201|2013-11-15 06:00,15,735.4,736.5,735,736.4,42
20131201|2013-11-15 06:30,15,736.3,736.75,735.8,736.75,9
20131201|2013-11-15 07:00,15,737.2,737.25,735.4,736,16
20131201|2013-11-15 07:30,15,736,737.05,727.1,728.25,1442
20131201|2013-11-15 08:00,15,728.2,730.7,727.5,727.5,323
20131201|2013-11-15 08:30,15,728,728.55,722.5,724.75,617
20131201|2013-11-15 09:00,15,724.5,725.25,723.25,724.6,382
20131201|2013-11-15 09:30,15,724.45,724.7,722.7,723.45,206
20131201|2013-11-15 10:00,15,723.9,724.7,723,724.05,237
20131201|2013-11-15 10:30,15,723.7,725.5,723.5,725.3,251
20131201|2013-11-15 11:00,15,725.5,727.1,725.2,726.8,240
20131201|2013-11-15 11:30,15,726.6,733.7,724.85,733.1,503
20131201|2013-11-15 12:00,15,732.8,732.95,729.6,731.8,146
20131201|2013-11-15 12:30,15,732,732.55,731.4,732.15,25
20131201|2013-11-15 13:00,15,732.1,732.4,731.65,732.4,37
20131201|2013-11-15 13:30,15,732.65,733.45,732.35,732.65,49
20131201|2013-11-15 14:00,15,732.9,733.05,731.95,731.95,26
20131201|2013-11-15 14:30,15,731.4,732.1,731.3,731.9,29
20131201|2013-11-15 15:00,15,731.95,732.55,731.9,732.55,21
20131201|2013-11-15 15:30,15,731.95,732.75,731.95,732.75,11
20131201|2013-11-15 16:00,15,733.1,733.15,733.1,733.15,2
20131201|2013-11-17 17:00,18,733.4,733.4,730.6,730.7,10
20131201|2013-11-17 17:30,18,730.25,730.25,729.45,729.45,4
20131201|2013-11-17 18:00,18,729.05,729.25,728.8,728.8,7
20131201|2013-11-17 18:30,18,728.8,729.85,728.8,729.85,7
20131201|2013-11-17 19:00,18,729.85,729.85,729.85,729.85,1
20131201|2013-11-17 19:30,18,730.6,731,730.2,731,12
20131201|2013-11-17 20:00,18,731.5,731.5,730.7,731.5,8
20131201|2013-11-17 20:30,18,731.25,731.25,730.5,730.5,9
20131201|2013-11-17 21:00,18,730.5,730.5,730.4,730.4,4
20131201|2013-11-17 21:30,18,730.4,732.2,730.4,732,76
20131201|2013-11-17 22:00,18,731.55,731.55,730.95,730.95,2
20131201|2013-11-17 22:30,18,730.9,731.1,730.15,730.15,11
20131201|2013-11-17 23:00,18,730,730.4,729.35,730.4,8
20131201|2013-11-17 23:30,18,729.4,730.95,729.4,730.95,4
20131201|2013-11-18 00:00,18,730.4,730.95,729.6,729.6,11
20131201|2013-11-18 00:30,18,730.15,730.55,729.2,729.2,11
20131201|2013-11-18 01:00,18,730.55,730.55,729.7,730,8
20131201|2013-11-18 01:30,18,729.55,731.5,728.4,731.1,83
20131201|2013-11-18 02:00,18,730.95,730.95,729.4,729.45,56
20131201|2013-11-18 02:30,18,729.6,729.6,728.2,728.35,37
20131201|2013-11-18 03:00,18,728.4,728.7,726.5,727.4,63
20131201|2013-11-18 03:30,18,727.45,727.9,725.9,726.2,81
20131201|2013-11-18 04:00,18,726.4,727.55,725.95,726.3,93
20131201|2013-11-18 04:30,18,726.35,727,726.05,726.05,21
20131201|2013-11-18 05:00,18,725.85,727.3,725.7,726,29
20131201|2013-11-18 05:30,18,726,726,724.95,725.45,40
20131201|2013-11-18 06:00,18,725.2,726.35,725,725.8,47
20131201|2013-11-18 06:30,18,725.45,726.7,725.4,725.65,77
20131201|2013-11-18 07:00,18,725.15,726.75,723.75,726.75,177
20131201|2013-11-18 07:30,18,726.7,728.1,726.1,728,162
20131201|2013-11-18 08:00,18,728.45,728.65,725.1,725.1,186
20131201|2013-11-18 08:30,18,724.85,725.35,722.1,724.05,581
20131201|2013-11-18 09:00,18,724.05,724.2,716.6,720.65,723
20131201|2013-11-18 09:30,18,720.25,722.2,719.75,721.35,279
20131201|2013-11-18 10:00,18,721.05,722.1,719,719.6,346
20131201|2013-11-18 10:30,18,719.45,721.6,719,719.25,324
20131201|2013-11-18 11:00,18,719,719.35,716.55,717.7,196
20131201|2013-11-18 11:30,18,717.7,718.05,716,717.35,218
20131201|2013-11-18 12:00,18,717.65,717.65,716.8,716.95,48
20131201|2013-11-18 12:30,18,716.8,717.25,716,717.25,104
20131201|2013-11-18 13:00,18,717.25,717.45,716.65,717.45,26
20131201|2013-11-18 13:30,18,717.3,718.25,716.45,717.7,99
20131201|2013-11-18 14:00,18,717.85,718.15,717,717.35,39
20131201|2013-11-18 14:30,18,717.35,717.7,716.75,717,18
20131201|2013-11-18 15:00,18,717.5,717.7,716.8,717.15,27
20131201|2013-11-18 15:30,18,717.15,717.5,717,717.05,29
20131201|2013-11-18 16:00,18,716.7,716.7,716.7,716.7,5
20131201|2013-11-18 17:00,19,716.05,716.8,714,714,107
20131201|2013-11-18 17:30,19,714,714.35,713.55,714.3,9
20131201|2013-11-18 18:00,19,714.2,714.25,713.3,713.35,23
20131201|2013-11-18 18:30,19,714,714.3,713.6,714.3,7
20131201|2013-11-18 19:00,19,714.3,715.5,713.5,715.5,42
20131201|2013-11-18 19:30,19,715.45,715.45,714.1,714.5,22
20131201|2013-11-18 20:00,19,714.05,715.5,714,714.95,16
20131201|2013-11-18 20:30,19,714.3,714.65,714.05,714.6,14
20131201|2013-11-18 21:00,19,714.5,714.5,714,714.2,13
20131201|2013-11-18 21:30,19,714,714,714,714,5
20131201|2013-11-18 22:00,19,714.3,716,714.3,715.7,45
20131201|2013-11-18 22:30,19,715.35,715.45,714.95,715.45,7
20131201|2013-11-18 23:00,19,715.05,715.1,714.4,715,20
20131201|2013-11-18 23:30,19,714.15,714.85,713.85,714.85,28
20131201|2013-11-19 00:00,19,714.95,715.45,714.5,714.55,47
20131201|2013-11-19 00:30,19,714.55,715.6,714.55,715.6,4
20131201|2013-11-19 01:00,19,715.05,715.85,715.05,715.75,22
20131201|2013-11-19 01:30,19,716.05,716.7,715.7,716.3,50
20131201|2013-11-19 02:00,19,716.45,718.6,716.45,716.5,159
20131201|2013-11-19 02:30,19,716.95,717.55,715.3,715.8,71
20131201|2013-11-19 03:00,19,716,718.25,715.65,717.4,72
20131201|2013-11-19 03:30,19,717.1,718.75,716.75,716.75,77
20131201|2013-11-19 04:00,19,717.3,717.5,716,716.4,19
20131201|2013-11-19 04:30,19,716.9,717.05,716.4,716.45,33
20131201|2013-11-19 05:00,19,717.05,717.5,716.3,717.05,71
20131201|2013-11-19 05:30,19,716.9,719.75,716.9,718.4,99
20131201|2013-11-19 06:00,19,718.55,719.6,717.95,719.1,100
20131201|2013-11-19 06:30,19,719.1,719.1,717.9,718.45,68
20131201|2013-11-19 07:00,19,718.35,718.8,717.3,717.4,186
20131201|2013-11-19 07:30,19,717.35,717.7,716.15,717.25,240
20131201|2013-11-19 08:00,19,717.5,719.7,717.2,719.35,298
20131201|2013-11-19 08:30,19,719.35,724.6,718.6,724.4,463
20131201|2013-11-19 09:00,19,724.65,725.6,722,722.2,454
20131201|2013-11-19 09:30,19,722.1,722.75,720.3,720.75,348
20131201|2013-11-19 10:00,19,720.75,721.35,719.15,720.95,165
20131201|2013-11-19 10:30,19,720.75,721.2,717.8,717.8,105
20131201|2013-11-19 11:00,19,718.1,720.4,717.9,720.25,216
20131201|2013-11-19 11:30,19,720.1,722.15,719.75,722.1,180
20131201|2013-11-19 12:00,19,721.85,722,721.2,721.65,59
20131201|2013-11-19 12:30,19,721.6,721.75,720.3,721.2,56
20131201|2013-11-19 13:00,19,721.8,722.45,721.4,721.5,34
20131201|2013-11-19 13:30,19,720.8,720.85,720.1,720.85,32
20131201|2013-11-19 14:00,19,721,721,720.55,720.55,15
20131201|2013-11-19 14:30,19,720.1,720.5,719.45,720.5,34
20131201|2013-11-19 15:00,19,720.1,720.45,720.1,720.45,10
20131201|2013-11-19 16:00,19,720.2,720.2,720.05,720.05,4
20131201|2013-11-19 17:00,20,719.8,720.6,719.8,720.6,7
20131201|2013-11-19 18:00,20,720.3,720.4,719.75,720.05,14
20131201|2013-11-19 18:30,20,720.1,720.65,720.1,720.65,7
20131201|2013-11-19 19:00,20,720.45,722,720.45,722,67
20131201|2013-11-19 19:30,20,721.95,721.95,721.95,721.95,2
20131201|2013-11-19 20:00,20,721.65,722,721.25,721.25,14
20131201|2013-11-19 20:30,20,721.25,721.25,721.25,721.25,1
20131201|2013-11-19 21:00,20,721.3,723.5,721.3,722.2,39
20131201|2013-11-19 21:30,20,723.15,723.35,723.15,723.35,6
20131201|2013-11-19 22:00,20,723.2,723.3,722.15,722.15,12
20131201|2013-11-19 22:30,20,722.1,722.3,722.1,722.3,2
20131201|2013-11-19 23:30,20,721.95,721.95,721.75,721.75,6
20131201|2013-11-20 00:00,20,722.25,722.25,722.25,722.25,1
20131201|2013-11-20 00:30,20,722.45,722.45,720.35,720.35,41
20131201|2013-11-20 01:00,20,720.35,720.4,719.9,720,85
20131201|2013-11-20 01:30,20,719.5,719.5,718.65,719.4,29
20131201|2013-11-20 02:00,20,719,719,717.9,718,59
20131201|2013-11-20 02:30,20,718,718.45,717.55,717.55,20
20131201|2013-11-20 03:00,20,717.5,718.45,717.5,718,19
20131201|2013-11-20 03:30,20,718,718.95,716.6,718.85,78
20131201|2013-11-20 04:00,20,718.6,719.5,718,719.25,37
20131201|2013-11-20 04:30,20,719.25,719.25,718.1,718.6,62
20131201|2013-11-20 05:00,20,718.85,719,716.65,717.6,68
20131201|2013-11-20 05:30,20,717.2,717.2,715.55,716.2,227
20131201|2013-11-20 06:00,20,715.7,717.5,715.5,716.85,110
20131201|2013-11-20 06:30,20,716.4,717.85,714.6,714.6,31
20131201|2013-11-20 07:00,20,714.3,717.5,714.3,717,53
20131201|2013-11-20 07:30,20,716.9,718,713.6,714,517
20131201|2013-11-20 08:00,20,713.75,717.2,713.65,714.95,387
20131201|2013-11-20 08:30,20,715,717.05,713.25,714.8,353
20131201|2013-11-20 09:00,20,714.8,719.3,713.65,717.9,568
20131201|2013-11-20 09:30,20,717.55,717.55,716.25,716.55,156
20131201|2013-11-20 10:00,20,716.5,717.55,715,715.55,105
20131201|2013-11-20 10:30,20,715.6,716.2,714.75,714.85,119
20131201|2013-11-20 11:00,20,715.15,715.45,714.5,714.65,86
20131201|2013-11-20 11:30,20,714.5,714.5,713.75,714,251
20131201|2013-11-20 12:00,20,714.15,715.4,713.95,715.4,107
20131201|2013-11-20 12:30,20,714.75,716.85,714.6,716.3,62
20131201|2013-11-20 13:00,20,715.5,716.85,713.75,713.75,131
20131201|2013-11-20 13:30,20,713.8,714.4,712.2,712.9,264
20131201|2013-11-20 14:00,20,712.35,713.25,711.2,711.35,123
20131201|2013-11-20 14:30,20,711.2,711.2,709.2,710.35,139
20131201|2013-11-20 15:00,20,709.9,711.85,709.9,711.25,41
20131201|2013-11-20 15:30,20,711.25,711.3,711,711.3,3
20131201|2013-11-20 16:00,20,711.55,711.85,711.5,711.85,3
20131201|2013-11-20 17:00,21,712.4,712.4,711.3,711.45,12
20131201|2013-11-20 17:30,21,711.5,712.7,711.5,711.85,3
20131201|2013-11-20 18:00,21,711.7,712.55,711.6,711.6,6
20131201|2013-11-20 18:30,21,711.55,714.25,711.55,714.25,33
20131201|2013-11-20 19:00,21,714.3,714.3,712.55,713,8
20131201|2013-11-20 19:30,21,713.4,713.4,713.15,713.4,15
20131201|2013-11-20 20:00,21,713.45,713.5,712.9,713.5,10
20131201|2013-11-20 20:30,21,713.1,713.45,713,713,4
20131201|2013-11-20 21:00,21,712.9,713.25,712.5,712.5,6
20131201|2013-11-20 22:00,21,713.4,714,713.4,714,5
20131201|2013-11-20 22:30,21,713.5,713.5,713.5,713.5,4
20131201|2013-11-20 23:00,21,713.5,713.5,713.5,713.5,1
20131201|2013-11-20 23:30,21,713.55,714,713.55,713.95,23
20131201|2013-11-21 00:00,21,714,714.5,713.3,713.3,59
20131201|2013-11-21 00:30,21,713,714,712.5,713.9,19
20131201|2013-11-21 01:00,21,713.95,714,713.4,713.9,36
20131201|2013-11-21 01:30,21,713.75,713.8,711.75,712.3,60
20131201|2013-11-21 02:00,21,712.3,714,711.3,714,213
20131201|2013-11-21 02:30,21,714.6,716.3,714.55,714.55,200
20131201|2013-11-21 03:00,21,714.05,715.35,714.05,715.35,163
20131201|2013-11-21 03:30,21,715.8,720,715.15,718.9,153
20131201|2013-11-21 04:00,21,718.7,720,718.45,718.45,43
20131201|2013-11-21 04:30,21,718.55,718.65,718,718.25,13
20131201|2013-11-21 05:00,21,718.25,718.5,717.4,717.65,35
20131201|2013-11-21 05:30,21,717.5,718.05,717.4,717.95,59
20131201|2013-11-21 06:00,21,717.75,718.05,717.4,717.6,52
20131201|2013-11-21 06:30,21,718.05,718.05,716.05,716.5,35
20131201|2013-11-21 07:00,21,716.45,717.05,715.6,716.85,34
20131201|2013-11-21 07:30,21,716.95,718.05,714,714.35,209
20131201|2013-11-21 08:00,21,714.6,717.05,713.85,715.65,494
20131201|2013-11-21 08:30,21,715.85,717.55,714,716.9,324
20131201|2013-11-21 09:00,21,716.65,717.35,712.75,714.05,462
20131201|2013-11-21 09:30,21,713.9,715.3,713.6,715,124
20131201|2013-11-21 10:00,21,714.9,715.5,713,713.05,75
20131201|2013-11-21 10:30,21,713.45,714.9,713.05,714.9,170
20131201|2013-11-21 11:00,21,714.75,715.4,713.2,715,163
20131201|2013-11-21 11:30,21,715.05,715.05,713,713.55,71
20131201|2013-11-21 12:00,21,713.55,714.25,713.55,714.25,11
20131201|2013-11-21 12:30,21,713.85,714.75,713.7,713.7,15
20131201|2013-11-21 13:00,21,714.25,714.65,714,714.65,9
20131201|2013-11-21 13:30,21,714.7,714.7,714.1,714.1,3
20131201|2013-11-21 14:00,21,714.05,714.15,713.8,713.9,18
20131201|2013-11-21 14:30,21,713.65,714.15,713.65,713.95,23
20131201|2013-11-21 15:00,21,714.15,714.45,712.9,713.7,35
20131201|2013-11-21 15:30,21,713.6,713.6,713.05,713.2,35
20131201|2013-11-21 16:00,21,712.7,712.7,712.6,712.6,12
20131201|2013-11-21 17:00,22,714.4,714.4,712.6,713.5,12
20131201|2013-11-21 17:30,22,713.05,713.1,712.9,712.9,4
20131201|2013-11-21 18:00,22,712.7,712.7,712.7,712.7,1
20131201|2013-11-21 18:30,22,712.5,713.1,712.5,712.65,6
20131201|2013-11-21 19:00,22,713.35,714,713.35,713.5,12
20131201|2013-11-21 19:30,22,712.85,713.75,712.85,713.75,8
20131201|2013-11-21 20:00,22,714.7,714.75,714.2,714.25,6
20131201|2013-11-21 20:30,22,714.4,714.85,714.1,714.6,17
20131201|2013-11-21 21:00,22,714.45,714.55,714.45,714.55,6
20131201|2013-11-21 21:30,22,713.95,713.95,713.05,713.05,8
20131201|2013-11-21 22:00,22,713.6,714.5,713.6,714.5,16
20131201|2013-11-21 22:30,22,713.95,714.1,713.15,713.15,12
20131201|2013-11-21 23:00,22,712.65,713.55,712.65,713.55,7
20131201|2013-11-21 23:30,22,712.5,713.9,712.5,713.9,23
20131201|2013-11-22 00:00,22,713.7,715.4,713.7,715.4,34
20131201|2013-11-22 00:30,22,715.4,717.5,715.4,716.65,47
20131201|2013-11-22 01:00,22,716.3,717.2,715.7,715.9,11
20131201|2013-11-22 01:30,22,716.6,716.7,716.15,716.35,5
20131201|2013-11-22 02:00,22,716.4,718.55,716.1,717.05,88
20131201|2013-11-22 02:30,22,716.9,717.45,716.4,717.45,37
20131201|2013-11-22 03:00,22,717.35,719.85,717.35,718,104
20131201|2013-11-22 03:30,22,718,718.7,718,718.25,66
20131201|2013-11-22 04:00,22,718.2,718.5,717.2,717.2,49
20131201|2013-11-22 04:30,22,717,717.45,715.9,716,38
20131201|2013-11-22 05:00,22,716.4,716.4,715.7,715.75,40
20131201|2013-11-22 05:30,22,716.25,716.25,715.7,715.7,16
20131201|2013-11-22 06:00,22,716.1,719.8,716.1,719.6,133
20131201|2013-11-22 06:30,22,719.55,725,719.05,723.45,266
20131201|2013-11-22 07:00,22,723.05,724.85,723.05,723.4,69
20131201|2013-11-22 07:30,22,723.55,723.55,720.7,720.85,478
20131201|2013-11-22 08:00,22,720.7,721.15,719.7,719.7,274
20131201|2013-11-22 08:30,22,719.95,720.2,718.3,718.45,296
20131201|2013-11-22 09:00,22,718.15,718.5,716.15,716.55,396
20131201|2013-11-22 09:30,22,716.15,716.55,714,714.05,538
20131201|2013-11-22 10:00,22,713.7,716.4,713.3,716.15,124
20131201|2013-11-22 10:30,22,716.15,716.35,714,714.65,139
20131201|2013-11-22 11:00,22,714.1,715.65,713.65,714.8,92
20131201|2013-11-22 11:30,22,714.95,715.45,713.35,713.65,116
20131201|2013-11-22 12:00,22,713.75,715.2,713.75,715.2,43
20131201|2013-11-22 12:30,22,715.4,715.85,715.1,715.25,40
20131201|2013-11-22 13:00,22,715.2,715.6,715,715,4
20131201|2013-11-22 13:30,22,715.15,715.5,715.15,715.5,17
20131201|2013-11-22 14:00,22,715.05,715.05,714.75,714.9,10
20131201|2013-11-22 14:30,22,714.75,715.4,714.65,714.9,28
20131201|2013-11-22 15:00,22,714.6,714.6,714.05,714.4,25
20131201|2013-11-22 15:30,22,714.3,714.95,713.35,713.35,41
20131201|2013-11-24 17:00,25,713.35,718.3,713.1,714.1,56
20131201|2013-11-24 17:30,25,717.45,717.45,715.5,715.5,5
20131201|2013-11-24 18:00,25,715.9,717.05,715.5,715.5,10
20131201|2013-11-24 18:30,25,715.75,717.55,715.05,717.2,29
20131201|2013-11-24 19:00,25,715.9,716,713.55,713.55,12
20131201|2013-11-24 19:30,25,714,714,713.25,713.25,4
20131201|2013-11-24 20:00,25,712.4,714.45,712,713.8,23
20131201|2013-11-24 20:30,25,712.55,714,712.35,714,13
20131201|2013-11-24 21:30,25,713.35,713.35,713.35,713.35,1
20131201|2013-11-24 22:00,25,714,714,714,714,11
20131201|2013-11-24 22:30,25,713.75,713.75,713.35,713.35,4
20131201|2013-11-24 23:00,25,713.15,713.15,713.15,713.15,2
20131201|2013-11-24 23:30,25,713.5,713.55,713.05,713.25,7
20131201|2013-11-25 00:00,25,712.6,712.6,710.55,711.95,33
20131201|2013-11-25 00:30,25,711.35,712.3,709,709.8,41
20131201|2013-11-25 01:00,25,709.8,711.95,709.6,711.35,21
20131201|2013-11-25 01:30,25,710,710.75,709.95,710.1,23
20131201|2013-11-25 02:00,25,710.5,711,708.95,709.55,50
20131201|2013-11-25 02:30,25,709.75,710.85,709.7,709.7,66
20131201|2013-11-25 03:00,25,710.2,711.7,708.95,711.1,76
20131201|2013-11-25 03:30,25,711.7,713.1,711.3,713.1,39
20131201|2013-11-25 04:00,25,712.95,714.05,712.95,713.9,34
20131201|2013-11-25 04:30,25,714.15,714.95,714.15,714.75,22
20131201|2013-11-25 05:00,25,714.7,714.75,714.3,714.3,14
20131201|2013-11-25 05:30,25,714.15,715.8,714.15,715.25,20
20131201|2013-11-25 06:00,25,715.8,716.45,715.55,715.65,17
20131201|2013-11-25 06:30,25,715.4,718,715.4,718,26
20131201|2013-11-25 07:00,25,717.55,717.7,713.35,713.45,49
20131201|2013-11-25 07:30,25,713.35,718.4,711.7,717.4,156
20131201|2013-11-25 08:00,25,717.85,718.4,716.2,717.8,197
20131201|2013-11-25 08:30,25,718,725.05,717.35,720,562
20131201|2013-11-25 09:00,25,720.8,721.95,717.95,718.2,295
20131201|2013-11-25 09:30,25,719.15,719.55,717.8,719.3,182
20131201|2013-11-25 10:00,25,719.4,719.9,718.45,719.45,108
20131201|2013-11-25 10:30,25,718.95,721.45,718.5,720.55,105
20131201|2013-11-25 11:00,25,720.25,720.25,719.7,720,141
20131201|2013-11-25 11:30,25,719.8,720.45,719,719.9,127
20131201|2013-11-25 12:00,25,719.5,720.1,718.15,719.45,113
20131201|2013-11-25 12:30,25,719.4,721,718.95,718.95,29
20131201|2013-11-25 13:00,25,719.75,721,719.75,720.9,12
20131201|2013-11-25 13:30,25,720.7,721.95,720.4,721.2,62
20131201|2013-11-25 14:00,25,721.15,722,720.8,721.15,31
20131201|2013-11-25 14:30,25,720.65,721.05,720.1,720.45,23
20131201|2013-11-25 15:00,25,720.35,722,719.75,722,13
20131201|2013-11-25 15:30,25,721.15,723.2,720.45,720.45,76
20131201|2013-11-25 16:00,25,720.45,720.45,720.45,720.45,2
20131201|2013-11-25 17:00,26,720.65,721,719.75,720.9,25
20131201|2013-11-25 17:30,26,721,721,719.7,719.7,7
20131201|2013-11-25 18:00,26,719.9,720.65,719.05,719.05,12
20131201|2013-11-25 19:00,26,720.3,720.75,719.9,720.5,14
20131201|2013-11-25 19:30,26,720.5,722.1,720.5,722,19
20131201|2013-11-25 20:00,26,721.4,721.8,721.4,721.8,8
20131201|2013-11-25 20:30,26,722.2,722.6,722.2,722.3,15
20131201|2013-11-25 21:00,26,722.2,722.7,722.2,722.7,5
20131201|2013-11-25 21:30,26,723.1,723.1,721.8,721.8,6
20131201|2013-11-25 22:00,26,722.1,722.2,722.1,722.2,3
20131201|2013-11-25 23:00,26,722.65,722.8,721.8,722.75,25
20131201|2013-11-25 23:30,26,722.6,723,722.55,722.95,13
20131201|2013-11-26 00:00,26,722.95,723.15,722.5,722.75,24
20131201|2013-11-26 01:00,26,721.95,722.05,721.95,722,5
20131201|2013-11-26 01:30,26,722.5,723.75,722.25,723.75,29
20131201|2013-11-26 02:00,26,722.35,723.7,722.3,723,34
20131201|2013-11-26 02:30,26,724.15,724.15,721.15,723.15,49
20131201|2013-11-26 03:00,26,722.45,722.5,720.7,722.1,34
20131201|2013-11-26 03:30,26,721.9,721.9,720.65,720.75,14
20131201|2013-11-26 04:00,26,720.7,721.05,720.6,721.05,18
20131201|2013-11-26 04:30,26,720.9,720.9,720.75,720.75,3
20131201|2013-11-26 05:00,26,721.05,722.25,720.65,720.65,18
20131201|2013-11-26 05:30,26,720.65,720.65,719.35,720,41
20131201|2013-11-26 06:00,26,719.7,719.7,716.5,716.5,123
20131201|2013-11-26 06:30,26,717.9,719.15,717.75,718.05,61
20131201|2013-11-26 07:00,26,718.05,719.35,718,718,30
20131201|2013-11-26 07:30,26,718.55,719.25,717.75,718.4,87
20131201|2013-11-26 08:00,26,718.4,719.55,718,718.2,110
20131201|2013-11-26 08:30,26,717.95,718.5,716.05,716.35,93
20131201|2013-11-26 09:00,26,716.25,719.05,716.25,717.25,46
20131201|2013-11-26 09:30,26,717.4,717.7,716.2,716.2,66
20131201|2013-11-26 10:00,26,716.4,716.4,712.55,714.1,114
20131201|2013-11-26 10:30,26,714.1,714.25,711.2,711.7,74
20131201|2013-11-26 11:00,26,711.75,714.3,711.25,713.55,164
20131201|2013-11-26 11:30,26,713.45,716.75,713.25,716.15,92
20131201|2013-11-26 12:00,26,716.4,716.5,716.25,716.35,13
20131201|2013-11-26 12:30,26,717.15,717.95,717.1,717.95,10
20131201|2013-11-26 13:00,26,717.45,718.15,717.1,717.5,6
20131201|2013-11-26 13:30,26,716.4,716.4,716.25,716.25,2
20131201|2013-11-26 14:00,26,716.85,717.15,716.85,717.05,18
20131201|2013-11-26 14:30,26,717.1,717.3,715.9,716,24
20131201|2013-11-26 15:00,26,716.25,716.25,716.25,716.25,2
20131201|2013-11-26 15:30,26,716.4,716.8,716.4,716.8,2
20131201|2013-11-26 17:00,27,716.7,716.7,716.7,716.7,1
20131201|2013-11-26 18:00,27,717.25,718.05,717.2,718.05,5
20131201|2013-11-26 18:30,27,717.45,717.5,717.45,717.5,6
20131201|2013-11-26 19:00,27,717.2,717.5,717.2,717.4,21
20131201|2013-11-26 19:30,27,717.35,717.45,717.35,717.45,9
20131201|2013-11-26 22:30,27,719,719,719,719,2
20131201|2013-11-27 00:00,27,717.8,718.5,717.75,718.25,13
20131201|2013-11-27 00:30,27,718.6,718.65,718.5,718.65,13
20131201|2013-11-27 01:00,27,718.55,718.55,718.55,718.55,3
20131201|2013-11-27 01:30,27,718.6,718.6,718.2,718.2,10
20131201|2013-11-27 02:00,27,719.2,720.35,719.2,720.35,16
20131201|2013-11-27 02:30,27,720.5,721.1,720.5,721.1,7
20131201|2013-11-27 03:00,27,721.3,721.75,721.3,721.75,8
20131201|2013-11-27 03:30,27,721.75,723.75,721,723.45,45
20131201|2013-11-27 04:00,27,723.55,724,723.55,724,3
20131201|2013-11-27 04:30,27,724,724,723,723.35,9
20131201|2013-11-27 05:00,27,723.35,723.5,723.35,723.5,2
20131201|2013-11-27 05:30,27,723.6,723.6,722.65,722.65,9
20131201|2013-11-27 06:00,27,722.7,723.5,721.8,723,22
20131201|2013-11-27 06:30,27,722.5,723.65,721.65,721.65,17
20131201|2013-11-27 07:00,27,722.1,722.75,721.45,722.75,11
20131201|2013-11-27 07:30,27,722.3,722.7,721.1,722.25,31
20131201|2013-11-27 08:00,27,722.35,723,721.4,721.8,52
20131201|2013-11-27 08:30,27,721.9,722.4,721.4,721.85,51
20131201|2013-11-27 09:00,27,721.75,721.9,718.3,718.85,40
20131201|2013-11-27 09:30,27,718.85,718.9,718.2,718.2,19
20131201|2013-11-27 10:00,27,717.9,717.9,716.35,717.2,14
20131201|2013-11-27 10:30,27,716.65,716.7,714.95,715.9,62
20131201|2013-11-27 11:00,27,715.9,716.3,715.4,715.45,5
20131201|2013-11-27 11:30,27,716.05,716.05,714.1,714.5,27
20131201|2013-11-27 14:00,27,716.5,716.5,715.55,715.55,4
20131201|2013-11-27 15:00,27,716.35,716.35,715.3,715.7,11
20131201|2013-11-27 15:30,27,714.8,717.2,714.8,717.2,7
20131201|2013-11-27 19:30,29,717.95,717.95,717.95,717.95,1
20131201|2013-11-27 20:30,29,716.6,716.6,716.6,716.6,2
20131201|2013-11-27 23:30,29,718.2,718.2,718.2,718.2,1
20131201|2013-11-28 02:00,29,717.2,717.7,717.2,717.7,3
20131201|2013-11-28 06:30,29,717.65,718,717.65,717.95,3
20131201|2013-11-28 08:30,29,715.75,716.55,715.75,716.55,2
20131201|2013-11-28 09:00,29,716.45,718.1,716,717.75,12
20131201|2013-11-28 09:30,29,719.6,719.6,719.6,719.6,1
20131201|2013-11-28 10:00,29,720.3,720.3,720.3,720.3,1
20131201|2013-11-29 01:30,29,722.55,722.55,722.55,722.55,1
20131201|2013-11-29 02:30,29,722.55,722.55,722.55,722.55,1
20131201|2013-11-29 03:00,29,722.4,722.4,722.4,722.4,1
20131201|2013-11-29 10:00,29,718.9,718.9,718.9,718.9,1
20131201|2013-11-29 11:30,29,718.9,718.9,718.9,718.9,1
20131201|2013-11-29 12:00,29,717.55,717.55,717.55,717.55,1
20131201|2013-12-01 17:30,2,716.05,716.05,715.55,715.55,10
20131201|2013-12-01 19:30,2,717.7,718.15,717.6,718.15,10
20131201|2013-12-02 03:00,2,716,716,716,716,2
20131201|2013-12-02 03:30,2,716,716,716,716,9
20131201|2013-12-02 06:00,2,716.15,716.15,716.15,716.15,1
20131201|2013-12-02 06:30,2,715.6,715.6,715.6,715.6,5
20131201|2013-12-02 08:00,2,718.2,718.2,718.2,718.2,1
20131201|2013-12-02 09:00,2,716.5,716.5,715.9,715.9,6
20131201|2013-12-02 10:00,2,711.3,711.85,709.95,711.75,30
20131201|2013-12-02 11:30,2,713.25,713.25,712.7,712.7,7
20131201|2013-12-02 12:00,2,712.8,712.8,712.5,712.5,2
20131201|2013-12-02 13:00,2,713.6,713.85,713.6,713.85,8
20131201|2013-12-02 13:30,2,711.2,711.2,711.2,711.2,1
20131201|2013-12-02 18:00,3,712.05,712.05,712.05,712.05,1
20131201|2013-12-02 23:00,3,713.2,713.2,712.3,712.3,2
20131201|2013-12-03 01:00,3,713,713,713,713,1
20131201|2013-12-03 03:30,3,711.2,711.2,711.2,711.2,1
20131201|2013-12-03 04:30,3,711.95,711.95,711.9,711.9,2
20131201|2013-12-03 05:30,3,712.05,712.05,712.05,712.05,1
20131201|2013-12-03 07:30,3,713.35,713.4,711.15,711.15,3
20131201|2013-12-03 08:00,3,710.8,710.8,709.2,710.65,7
20131201|2013-12-03 08:30,3,713.65,713.65,713.6,713.6,2
20131201|2013-12-03 09:00,3,712.3,713.35,712.3,713.35,3
20131201|2013-12-03 09:30,3,712.9,712.9,712.9,712.9,2
20131201|2013-12-03 10:00,3,713.7,713.7,713.65,713.65,2
20131201|2013-12-03 11:00,3,712.5,714.9,712.5,714.05,6
20131201|2013-12-03 11:30,3,713.2,714.15,713.2,714.15,4
20131201|2013-12-03 13:00,3,713.55,713.55,713.55,713.55,1
20131201|2013-12-03 20:30,4,716,716,716,716,1
20131201|2013-12-04 00:00,4,717.4,717.55,717.4,717.55,2
20131201|2013-12-04 02:00,4,714.1,714.1,714.1,714.1,1
20131201|2013-12-04 03:30,4,714.8,715.15,714.8,715.15,2
20131201|2013-12-04 05:30,4,716.7,716.7,716.6,716.6,2
20131201|2013-12-04 07:00,4,714.9,720.3,714.7,720.3,3
20131201|2013-12-04 07:30,4,719.35,720.1,719.1,719.4,10
20131201|2013-12-04 08:00,4,718.6,720.1,718.6,720.1,2
20131201|2013-12-04 08:30,4,719.05,719.05,718.9,718.9,3
20131201|2013-12-04 09:00,4,719.5,719.5,719.5,719.5,1
20131201|2013-12-04 10:00,4,718.7,718.7,718.7,718.7,2
20131201|2013-12-04 11:00,4,720.1,721.25,720.1,721.25,2
20131201|2013-12-04 11:30,4,722.55,729.15,722.2,729.15,10
20131201|2013-12-04 12:00,4,731.8,731.95,729.8,729.8,12
20131201|2013-12-04 13:00,4,728.7,728.7,727.6,727.6,4
20131201|2013-12-04 13:30,4,727.5,728.45,726.8,728.45,7
20131201|2013-12-05 06:30,5,729.55,729.55,729.55,729.55,1
20131201|2013-12-05 11:30,5,737.45,737.45,737.45,737.45,1
20131201|2013-12-05 23:30,6,732.35,734.75,732.35,734.75,3
20131201|2013-12-06 09:00,6,737.35,737.8,737.35,737.8,2
20131201|2013-12-09 06:30,9,734.55,734.55,734.55,734.55,1
20131201|2013-12-09 07:30,9,738.6,738.6,738.6,738.6,1
20131201|2013-12-09 08:30,9,740,740,740,740,2
20131201|2013-12-10 07:30,10,744,744,744,744,1
20131201|2013-12-12 07:00,12,732.55,732.55,732.55,732.55,1
20131201|2013-12-12 22:00,13,720.7,720.85,720.7,720.85,2
20131201|2013-12-13 14:30,13,718.3,718.85,718.3,718.85,2
20131201|2013-12-17 10:30,17,700.05,700.45,700.05,700.45,46
20131201|2013-12-17 11:00,17,700.45,700.45,700.45,700.45,12
20131201|2013-12-17 12:30,17,701.9,702,700,700,6
20131201|2013-12-18 02:30,18,711.4,711.4,711.4,711.4,1
20131201|2013-12-18 03:30,18,707.05,707.05,707.05,707.05,1
20131201|2013-12-18 08:00,18,709,709,709,709,1
20131201|2013-12-26 08:30,26,703.75,704.05,703.75,704.05,2
20131201|2013-12-26 10:00,26,701.95,701.95,701.95,701.95,2
20131201|2013-12-26 19:00,27,699.95,699.95,699.95,699.95,1
20140101|2013-11-11 06:30,11,741.25,741.25,740.1,740.1,3
20140101|2013-11-14 03:00,14,738.45,738.45,738.45,738.45,1
20140101|2013-11-14 03:30,14,731.45,731.45,731.45,731.45,1
20140101|2013-11-18 09:00,18,722.8,722.8,722.8,722.8,1
20140101|2013-11-24 18:00,25,722,722,722,722,1
20140101|2013-11-25 08:30,25,724.9,724.9,724.9,724.9,1
20140101|2013-11-26 08:00,26,723,723,723,723,4
20140101|2013-11-26 08:30,26,723,723,723,723,1
20140101|2013-11-26 10:00,26,722,722,722,722,5
20140101|2013-11-26 10:30,26,720,720,720,720,5
20140101|2013-11-26 11:00,26,720,720,720,720,5
20140101|2013-11-27 03:30,27,724.9,724.9,724.9,724.9,1
20140101|2013-11-27 07:00,27,724.9,724.9,724.9,724.9,3
20140101|2013-11-27 10:00,27,722.05,722.05,717,717,2
20140101|2013-11-27 10:30,27,716,716,716,716,3
20140101|2013-11-28 09:00,29,721.85,721.85,721.85,721.85,1
20140101|2013-11-28 17:00,29,719.1,719.1,719.1,719.1,1
20140101|2013-12-02 07:00,2,719.65,719.65,719.65,719.65,1
20140101|2013-12-02 10:30,2,715.8,715.8,715.8,715.8,1
20140101|2013-12-03 13:00,3,709.8,709.8,709.8,709.8,1
20140101|2013-12-04 09:30,4,716.9,716.9,716.9,716.9,1
20140101|2013-12-05 08:30,5,733.4,733.45,733.4,733.45,2
20140101|2013-12-05 09:00,5,724.6,724.6,724.6,724.6,2
20140101|2013-12-12 23:00,13,718,718,718,718,3
20140101|2013-12-13 03:30,13,717.85,718,717.85,718,7
20140101|2013-12-13 04:00,13,718,718,718,718,1
20140101|2013-12-13 07:30,13,722.35,722.35,719.2,719.2,5
20140101|2013-12-13 08:00,13,718.45,718.45,718.25,718.25,5
20140201|2013-12-05 01:00,5,730.5,730.5,730.5,730.5,1
20140201|2013-12-05 01:30,5,720.5,720.5,720.5,720.5,1
20140301|2013-02-21 03:00,21,725.55,725.55,725.55,725.55,1
20140301|2013-03-20 10:30,20,756,756,756,756,1
20140301|2013-04-15 09:30,15,670,670,670,670,1
20140301|2013-04-15 10:00,15,669,669,669,669,1
20140301|2013-04-29 11:30,29,702,702,702,702,1
20140301|2013-06-13 09:30,13,739,739,739,739,10
20140301|2013-06-13 10:00,13,735.2,735.2,735.2,735.2,10
20140301|2013-06-13 10:30,13,730,730,730,730,10
20140301|2013-06-25 11:30,25,670,670,670,670,5
20140301|2013-06-26 04:00,26,646.6,646.6,646.6,646.6,1
20140301|2013-06-26 04:30,26,645,645,645,645,3
20140301|2013-06-26 05:00,26,645,645.1,645,645,6
20140301|2013-06-26 05:30,26,645,650,645,650,8
20140301|2013-06-26 06:00,26,650.3,650.4,650.2,650.4,3
20140301|2013-06-26 10:30,26,642.4,642.4,642.4,642.4,15
20140301|2013-06-27 11:30,27,652.8,652.8,652.8,652.8,1
20140301|2013-06-27 20:00,28,636.85,636.85,636.85,636.85,1
20140301|2013-06-27 23:00,28,645.7,645.7,645.7,645.7,1
20140301|2013-07-02 13:00,2,687.75,687.75,687.75,687.75,1
20140301|2013-07-22 13:00,22,747.75,747.75,747.75,747.75,1
20140301|2013-07-23 03:30,23,738.95,738.95,738.95,738.95,2
20140301|2013-07-23 04:00,23,736.05,736.7,734.9,734.9,8
20140301|2013-07-23 04:30,23,734.9,734.9,734.9,734.9,2
20140301|2013-07-23 12:30,23,741.3,741.3,740.35,740.35,7
20140301|2013-07-23 13:00,23,740.3,740.3,740.3,740.3,5
20140301|2013-07-30 04:30,30,740.3,740.3,740.3,740.3,1
20140301|2013-07-30 08:00,30,737.1,737.1,737.1,737.1,1
20140301|2013-08-08 07:30,8,743,743,743,743,1
20140301|2013-08-08 08:00,8,743.5,743.5,743.5,743.5,1
20140301|2013-08-15 03:00,15,752.45,752.45,752.45,752.45,1
20140301|2013-08-23 07:00,23,756.5,756.8,756.5,756.8,8
20140301|2013-08-23 07:30,23,756.8,756.8,756.8,756.8,1
20140301|2013-08-23 08:00,23,755.5,755.5,755.5,755.5,3
20140301|2013-08-23 09:00,23,756.1,756.1,756.1,756.1,3
20140301|2013-08-28 08:00,28,739.45,742,739,742,3
20140301|2013-08-28 09:00,28,744.55,744.55,744.55,744.55,1
20140301|2013-08-29 09:00,29,744.7,744.7,744.7,744.7,2
20140301|2013-08-29 12:30,29,740,740,740,740,1
20140301|2013-08-30 02:00,30,738.05,738.05,736.1,736.1,3
20140301|2013-08-30 03:00,30,734.4,734.4,734.4,734.4,1
20140301|2013-08-30 04:00,30,731.15,731.15,730.5,730.5,2
20140301|2013-08-30 05:30,30,732.4,732.4,731.4,731.4,2
20140301|2013-08-30 07:30,30,727.7,727.7,727.7,727.7,2
20140301|2013-08-30 08:00,30,729.05,729.05,729.05,729.05,1
20140301|2013-08-30 08:30,30,727.1,727.1,727.1,727.1,1
20140301|2013-08-30 09:00,30,730.6,730.6,730.6,730.6,2
20140301|2013-08-30 10:30,30,726.85,726.85,724.45,724.45,3
20140301|2013-08-30 11:00,30,724.9,725.5,724.9,725.5,2
20140301|2013-08-30 11:30,30,730,732.25,725.3,725.3,6
20140301|2013-08-30 12:30,30,724.8,724.8,724.8,724.8,2
20140301|2013-09-02 07:30,3,726.75,726.75,726.75,726.75,2
20140301|2013-09-02 10:30,3,718.25,718.7,718.25,718.25,6
20140301|2013-09-03 00:30,3,719.45,719.45,718.65,718.65,2
20140301|2013-09-03 03:00,3,721.8,721.8,721.8,721.8,1
20140301|2013-09-03 07:00,3,725.35,725.35,725.35,725.35,1
20140301|2013-09-03 08:30,3,726.05,726.05,726.05,726.05,1
20140301|2013-09-04 04:00,4,717.7,717.7,717.65,717.65,2
20140301|2013-09-04 05:00,4,713.3,713.45,708.35,708.35,7
20140301|2013-09-04 05:30,4,708.8,710.45,708.8,709.9,4
20140301|2013-09-04 06:00,4,710.35,710.35,709.4,709.4,2
20140301|2013-09-04 07:00,4,707.1,707.1,707.1,707.1,1
20140301|2013-09-04 07:30,4,705.5,705.5,700.95,701.6,11
20140301|2013-09-04 08:00,4,700.5,700.5,700.4,700.5,3
20140301|2013-09-04 08:30,4,701.2,701.2,701.2,701.2,1
20140301|2013-09-04 09:00,4,703,706.2,703,706.2,3
20140301|2013-09-04 11:30,4,699.9,699.9,698.85,698.85,3
20140301|2013-09-04 12:30,4,696.2,698,695.35,697.55,5
20140301|2013-09-04 13:00,4,697.7,697.7,697.7,697.7,1
20140301|2013-09-04 17:30,5,694.15,694.15,694.15,694.15,1
20140301|2013-09-04 18:00,5,693.75,694.05,693.1,693.1,4
20140301|2013-09-05 00:00,5,692.7,692.7,692.7,692.7,1
20140301|2013-09-05 02:00,5,696.7,696.7,696.7,696.7,1
20140301|2013-09-05 07:30,5,695,695,695,695,2
20140301|2013-09-05 08:00,5,688.75,689,687.85,688.05,7
20140301|2013-09-05 08:30,5,688.1,689.1,687.15,689.1,7
20140301|2013-09-05 13:00,5,690,690,690,690,1
20140301|2013-09-06 09:30,6,695.45,697.4,695.45,697.05,6
20140301|2013-09-06 11:30,6,698,698,698,698,1
20140301|2013-09-08 22:00,9,699.75,699.75,699.75,699.75,5
20140301|2013-09-08 23:30,9,699.25,699.25,699.25,699.25,2
20140301|2013-09-09 00:00,9,699.25,699.25,699.25,699.25,3
20140301|2013-09-09 00:30,9,699.8,699.8,699.8,699.8,5
20140301|2013-09-09 06:00,9,698.9,698.9,698.9,698.9,2
20140301|2013-09-09 08:30,9,694.55,694.65,694.55,694.65,6
20140301|2013-09-09 09:00,9,694.45,695.95,694.15,695.35,6
20140301|2013-09-09 11:00,9,688.7,688.7,688.7,688.7,1
20140301|2013-09-09 11:30,9,685,685,683.55,683.7,12
20140301|2013-09-09 20:00,10,688.85,688.85,688.85,688.85,1
20140301|2013-09-10 08:30,10,694,694,694,694,2
20140301|2013-09-10 09:00,10,691.85,691.85,691.7,691.7,4
20140301|2013-09-11 07:30,11,702.35,702.35,702.35,702.35,1
20140301|2013-09-11 09:00,11,701.55,701.55,701.15,701.15,4
20140301|2013-09-11 11:00,11,693.35,693.35,693.35,693.35,1
20140301|2013-09-11 12:00,11,695,695,695,695,1
20140301|2013-09-11 17:00,12,694.65,694.65,694.65,694.65,2
20140301|2013-09-12 07:00,12,691.95,691.95,691.95,691.95,1
20140301|2013-09-12 09:00,12,693.15,693.15,693.15,693.15,4
20140301|2013-09-12 09:30,12,692.9,692.9,692.9,692.9,2
20140301|2013-09-12 10:00,12,693.25,693.25,693.25,693.25,3
20140301|2013-09-13 09:30,13,700.6,700.6,700.6,700.6,4
20140301|2013-09-16 10:30,16,709.75,709.75,709.75,709.75,4
20140301|2013-09-17 09:00,17,699.8,699.8,699.8,699.8,1
20140301|2013-09-17 20:00,18,700.2,700.2,700.2,700.2,1
20140301|2013-09-18 13:00,18,715.5,718,715.5,718,5
20140301|2013-09-18 14:00,18,716.85,716.85,715.2,716.35,5
20140301|2013-09-18 14:30,18,722,722,722,722,1
20140301|2013-09-18 22:00,19,723.5,723.5,723.5,723.5,1
20140301|2013-09-19 08:00,19,730,730,730,730,2
20140301|2013-09-19 12:30,19,738.15,738.15,738.05,738.05,2
20140301|2013-09-20 08:00,20,728.95,729,728.95,729,3
20140301|2013-09-20 09:30,20,723.65,723.65,723.65,723.65,1
20140301|2013-09-22 17:00,23,721,721,721,721,1
20140301|2013-09-22 17:30,23,721.6,721.6,721.6,721.6,2
20140301|2013-09-22 18:30,23,721.75,721.75,721.75,721.75,1
20140301|2013-09-22 19:00,23,720.7,720.7,720.7,720.7,1
20140301|2013-09-22 20:00,23,716.45,716.45,716.45,716.45,2
20140301|2013-09-23 07:30,23,713.1,713.1,713.1,713.1,5
20140301|2013-09-23 12:00,23,719.05,719.05,719.05,719.05,1
20140301|2013-09-24 03:00,24,713.1,713.1,713.1,713.1,2
20140301|2013-09-24 08:30,24,714.6,714.6,714.6,714.6,15
20140301|2013-09-24 14:00,24,721.35,721.35,721.3,721.3,2
20140301|2013-09-25 07:30,25,721.35,721.35,721.3,721.3,2
20140301|2013-09-25 09:30,25,722,722,722,722,1
20140301|2013-09-25 10:00,25,724,724,724,724,1
20140301|2013-09-25 12:00,25,726.65,726.65,726.65,726.65,2
20140301|2013-09-26 11:00,26,722.5,723.4,722.5,723.4,6
20140301|2013-09-26 14:30,26,722.9,722.9,722.9,722.9,1
20140301|2013-09-27 05:30,27,725.2,725.2,725.2,725.2,2
20140301|2013-09-27 08:00,27,727.4,727.9,726.05,727.9,13
20140301|2013-09-27 08:30,27,727.5,727.65,727.35,727.45,10
20140301|2013-09-27 11:00,27,737.55,737.55,737.55,737.55,1
20140301|2013-09-27 11:30,27,734.35,734.35,734.25,734.25,5
20140301|2013-09-27 12:30,27,731.2,731.2,731.2,731.2,1
20140301|2013-09-27 13:00,27,730.95,730.95,730.95,730.95,1
20140301|2013-09-27 15:30,27,730.95,730.95,730.95,730.95,1
20140301|2013-09-30 05:30,30,730.1,730.1,730.1,730.1,1
20140301|2013-09-30 08:00,30,728.85,728.85,728.85,728.85,2
20140301|2013-09-30 09:30,30,731.15,731.15,731.15,731.15,1
20140301|2013-09-30 11:00,30,729.4,729.4,729.4,729.4,1
20140301|2013-09-30 11:30,30,729.25,729.25,729.25,729.25,1
20140301|2013-09-30 18:00,1,724.55,724.55,724.55,724.55,1
20140301|2013-09-30 19:30,1,723.7,723.7,723.7,723.7,1
20140301|2013-10-01 00:30,1,725.9,725.9,725.9,725.9,1
20140301|2013-10-01 07:00,1,723.7,723.7,722.1,722.1,2
20140301|2013-10-01 07:30,1,719.4,719.4,718.7,718.7,2
20140301|2013-10-01 08:00,1,720.35,720.35,720.35,720.35,1
20140301|2013-10-01 09:30,1,718.2,718.3,718.2,718.3,2
20140301|2013-10-01 10:30,1,718.6,718.6,718.6,718.6,1
20140301|2013-10-01 12:00,1,720.7,720.7,720.7,720.7,2
20140301|2013-10-01 19:00,2,716.7,716.7,716.7,716.7,1
20140301|2013-10-02 03:30,2,715.65,715.65,715.65,715.65,1
20140301|2013-10-02 10:00,2,721.4,721.4,721.4,721.4,1
20140301|2013-10-03 06:00,3,717.45,717.45,717.25,717.25,2
20140301|2013-10-03 07:00,3,715,715,710,710,3
20140301|2013-10-03 07:30,3,707,707,707,707,1
20140301|2013-10-03 09:30,3,707.45,707.45,707.45,707.45,1
20140301|2013-10-03 10:00,3,702.2,705.65,699.95,702.45,11
20140301|2013-10-03 10:30,3,703.4,703.65,700.65,700.65,3
20140301|2013-10-03 12:30,3,706.3,706.3,706.3,706.3,1
20140301|2013-10-04 06:30,4,704.85,704.85,704.85,704.85,1
20140301|2013-10-04 07:00,4,706.3,706.3,706.3,706.3,1
20140301|2013-10-04 07:30,4,710.15,710.15,707.4,707.4,2
20140301|2013-10-04 08:00,4,708.05,708.05,708.05,708.05,1
20140301|2013-10-04 08:30,4,699.85,701.65,699.85,701.65,2
20140301|2013-10-04 09:00,4,702.55,702.55,702.55,702.55,1
20140301|2013-10-04 10:00,4,695.85,696.45,695,696.45,6
20140301|2013-10-04 10:30,4,697.6,698.25,697.6,698.25,2
20140301|2013-10-04 11:30,4,701,701,701,701,1
20140301|2013-10-07 02:30,7,700.9,700.9,700.85,700.85,2
20140301|2013-10-07 04:00,7,699.8,699.8,699.8,699.8,3
20140301|2013-10-07 08:30,7,698.8,698.8,698.8,698.8,1
20140301|2013-10-07 10:00,7,700.6,700.6,700.6,700.6,1
20140301|2013-10-07 14:00,7,705.95,705.95,705.95,705.95,1
20140301|2013-10-08 02:00,8,710,710,710,710,3
20140301|2013-10-08 10:00,8,717.45,717.45,717.45,717.45,2
20140301|2013-10-08 11:30,8,717.2,717.2,717.2,717.2,1
20140301|2013-10-08 14:30,8,714.8,714.8,714.8,714.8,1
20140301|2013-10-09 02:30,9,710.75,710.9,710.75,710.9,2
20140301|2013-10-09 08:30,9,707.85,707.85,707.85,707.85,1
20140301|2013-10-09 09:00,9,704.55,704.55,704.55,704.55,1
20140301|2013-10-09 11:30,9,705.35,705.35,705.35,705.35,1
20140301|2013-10-10 09:00,10,707.25,707.25,707.25,707.25,1
20140301|2013-10-11 07:30,11,714.3,714.3,714.3,714.3,1
20140301|2013-10-11 14:30,11,714.15,714.15,714.15,714.15,1
20140301|2013-10-14 04:00,14,716.8,716.95,716.8,716.95,2
20140301|2013-10-14 09:00,14,717.3,717.3,717.3,717.3,1
20140301|2013-10-14 11:30,14,716.4,716.4,716.4,716.4,1
20140301|2013-10-14 14:30,14,715.7,715.7,715.7,715.7,1
20140301|2013-10-15 02:00,15,715.6,715.6,715.6,715.6,6
20140301|2013-10-15 06:00,15,706.5,706.5,706.5,706.5,1
20140301|2013-10-15 08:00,15,708.15,708.15,708.15,708.15,1
20140301|2013-10-15 09:30,15,709.15,709.15,709.15,709.15,1
20140301|2013-10-15 10:30,15,708.35,709.25,708.35,709.25,2
20140301|2013-10-15 11:00,15,709.4,709.4,709.1,709.1,2
20140301|2013-10-15 11:30,15,709.05,709.05,709.05,709.05,1
20140301|2013-10-15 12:00,15,708.3,708.3,708.3,708.3,1
20140301|2013-10-16 02:30,16,710.25,710.25,710.25,710.25,2
20140301|2013-10-16 20:30,17,721.4,721.4,721.4,721.4,1
20140301|2013-10-17 04:30,17,720.9,720.9,720.9,720.9,1
20140301|2013-10-17 06:00,17,724.8,725.75,724.8,725.75,2
20140301|2013-10-17 06:30,17,724.3,724.3,724.3,724.3,1
20140301|2013-10-17 07:30,17,730.9,731.1,730.9,731.1,6
20140301|2013-10-17 08:00,17,726.45,726.45,726.45,726.45,1
20140301|2013-10-17 08:30,17,726.7,726.7,726.7,726.7,1
20140301|2013-10-17 09:00,17,730.1,730.1,729.25,729.25,2
20140301|2013-10-17 09:30,17,735.55,735.55,731.45,731.45,12
20140301|2013-10-17 10:00,17,733,734.25,733,734.25,4
20140301|2013-10-17 10:30,17,735,735,735,735,2
20140301|2013-10-17 11:00,17,736.15,738.3,736.15,738.3,6
20140301|2013-10-17 11:30,17,739.05,739.1,738.5,739.1,10
20140301|2013-10-17 19:00,18,739.85,739.85,739.85,739.85,1
20140301|2013-10-18 02:00,18,741.2,741.2,741.2,741.2,1
20140301|2013-10-18 09:30,18,741.4,741.55,741.4,741.55,3
20140301|2013-10-18 15:00,18,743.4,743.4,743.4,743.4,1
20140301|2013-10-21 08:00,21,748.45,748.45,748.45,748.45,1
20140301|2013-10-21 08:30,21,748,748,748,748,5
20140301|2013-10-21 09:00,21,747.85,748.75,747.85,748.75,2
20140301|2013-10-21 10:30,21,750.2,750.3,750.2,750.3,2
20140301|2013-10-21 17:00,22,751,751,751,751,1
20140301|2013-10-22 02:30,22,749.45,749.45,749.45,749.45,2
20140301|2013-10-22 05:00,22,747.25,747.65,747.25,747.65,5
20140301|2013-10-22 07:30,22,744.9,745.25,744.9,745.25,5
20140301|2013-10-22 09:00,22,747.3,752.05,747.3,750.6,4
20140301|2013-10-22 09:30,22,751.25,751.25,751.25,751.25,1
20140301|2013-10-22 10:30,22,749.85,749.85,749.85,749.85,4
20140301|2013-10-22 12:00,22,753.9,754.95,753.9,754.95,24
20140301|2013-10-23 02:30,23,749.05,749.05,749.05,749.05,1
20140301|2013-10-23 03:00,23,748,748,748,748,1
20140301|2013-10-23 08:00,23,750.6,750.6,750.6,750.6,1
20140301|2013-10-23 09:30,23,751.4,751.4,750.15,750.15,6
20140301|2013-10-23 10:30,23,753.45,753.45,753.35,753.35,2
20140301|2013-10-23 11:30,23,749.65,749.65,747.65,747.65,6
20140301|2013-10-23 20:30,24,749.6,749.6,749.6,749.6,1
20140301|2013-10-24 01:30,24,749.65,749.65,749.65,749.65,1
20140301|2013-10-24 05:00,24,746.75,746.75,746.75,746.75,1
20140301|2013-10-24 09:00,24,747.6,747.9,747.6,747.75,26
20140301|2013-10-24 09:30,24,748.25,749.05,748.25,749.05,5
20140301|2013-10-24 10:30,24,749.2,749.55,749.2,749.55,2
20140301|2013-10-24 11:30,24,749.2,749.2,749.2,749.2,1
20140301|2013-10-24 19:00,25,748.3,748.3,748.3,748.3,1
20140301|2013-10-25 02:00,25,745.5,745.5,745.5,745.5,1
20140301|2013-10-25 06:00,25,742.3,742.3,742.3,742.3,1
20140301|2013-10-25 06:30,25,742.3,742.3,742.3,742.3,1
20140301|2013-10-25 07:00,25,739,740.4,739,740.4,11
20140301|2013-10-25 07:30,25,740.85,742.7,740.2,740.2,10
20140301|2013-10-25 08:00,25,737.4,737.5,736.15,736.15,4
20140301|2013-10-25 08:30,25,737.35,737.35,737.35,737.35,8
20140301|2013-10-25 09:00,25,739.35,739.9,739.3,739.8,10
20140301|2013-10-25 09:30,25,741.2,741.7,741.2,741.7,2
20140301|2013-10-28 04:30,28,744.9,744.9,744.9,744.9,2
20140301|2013-10-28 08:00,28,744.6,744.6,744.6,744.6,1
20140301|2013-10-28 09:00,28,744.35,745.75,744.35,745.75,11
20140301|2013-10-28 10:30,28,745.7,747.5,745.7,747.5,3
20140301|2013-10-28 11:00,28,747.55,749.45,747.55,749.35,7
20140301|2013-10-28 11:30,28,749.45,749.9,749.45,749.9,3
20140301|2013-10-28 12:30,28,748.1,748.1,748.1,748.1,1
20140301|2013-10-28 14:00,28,748.85,748.85,748.85,748.85,1
20140301|2013-10-28 16:00,28,749.6,749.6,749.6,749.6,2
20140301|2013-10-29 03:00,29,746.25,746.25,746.25,746.25,1
20140301|2013-10-29 08:30,29,748.2,748.2,748.2,748.2,2
20140301|2013-10-29 09:00,29,748.15,748.15,747,747,8
20140301|2013-10-29 09:30,29,748.7,748.7,748.7,748.7,1
20140301|2013-10-29 10:00,29,748.9,748.9,748.9,748.9,1
20140301|2013-10-29 10:30,29,748.55,748.85,748.55,748.85,3
20140301|2013-10-29 11:00,29,748.35,748.35,748.35,748.35,1
20140301|2013-10-29 11:30,29,748.3,749.8,748.3,749.8,4
20140301|2013-10-29 12:30,29,748.45,748.55,748.45,748.55,4
20140301|2013-10-30 01:00,30,748.85,748.85,748.75,748.75,2
20140301|2013-10-30 09:00,30,751.15,751.15,751.15,751.15,2
20140301|2013-10-30 11:30,30,751.55,751.55,751.55,751.55,1
20140301|2013-10-30 12:30,30,748.2,748.2,748.2,748.2,3
20140301|2013-10-30 13:00,30,749.85,749.85,749.85,749.85,1
20140301|2013-10-30 13:30,30,747.5,747.5,747.5,747.5,1
20140301|2013-10-30 17:00,31,747,747,747,747,3
20140301|2013-10-30 17:30,31,747,747,747,747,1
20140301|2013-10-31 01:30,31,745.5,745.5,745.5,745.5,2
20140301|2013-10-31 02:00,31,745.5,745.5,745.5,745.5,2
20140301|2013-10-31 03:00,31,743.45,743.45,743.45,743.45,2
20140301|2013-10-31 07:30,31,742.75,742.75,742.75,742.75,1
20140301|2013-10-31 08:30,31,746.05,746.05,746.05,746.05,1
20140301|2013-10-31 09:00,31,743.65,743.65,742.1,742.15,9
20140301|2013-10-31 09:30,31,741.85,741.85,741.3,741.3,2
20140301|2013-10-31 11:30,31,738.8,738.8,738.3,738.7,8
20140301|2013-10-31 13:00,31,740.2,740.2,740.2,740.2,1
20140301|2013-11-01 05:00,1,738.1,738.1,738.1,738.1,1
20140301|2013-11-01 05:30,1,738,738,738,738,1
20140301|2013-11-01 07:30,1,735.6,735.6,735.6,735.6,1
20140301|2013-11-01 08:30,1,740.25,741.45,740.25,741.45,2
20140301|2013-11-01 09:00,1,737.5,737.5,737.5,737.5,1
20140301|2013-11-01 10:30,1,736.15,736.15,736.15,736.15,1
20140301|2013-11-01 11:00,1,738.5,738.75,738.5,738.75,2
20140301|2013-11-01 12:00,1,739.35,739.35,739.35,739.35,1
20140301|2013-11-03 19:00,4,745,745,745,745,1
20140301|2013-11-04 02:30,4,741,741,741,741,1
20140301|2013-11-04 07:00,4,745.5,745.5,745.5,745.5,7
20140301|2013-11-04 07:30,4,745.6,745.6,745.6,745.6,1
20140301|2013-11-04 09:00,4,747.25,748.2,747.25,747.6,4
20140301|2013-11-04 09:30,4,749,749,748.75,748.75,6
20140301|2013-11-04 10:00,4,747.9,747.9,747.9,747.9,1
20140301|2013-11-04 11:30,4,751.55,751.55,751.2,751.3,5
20140301|2013-11-04 12:30,4,749.85,749.85,749.85,749.85,1
20140301|2013-11-04 18:30,5,750.25,750.25,750.25,750.25,1
20140301|2013-11-04 23:00,5,748.9,748.9,748.9,748.9,1
20140301|2013-11-05 02:00,5,747.5,747.5,747.5,747.5,1
20140301|2013-11-05 02:30,5,747.2,747.2,746,746,7
20140301|2013-11-05 05:00,5,747.5,747.5,747.5,747.5,1
20140301|2013-11-05 06:30,5,746.7,746.7,746.7,746.7,1
20140301|2013-11-05 08:30,5,745.5,746.7,745.5,746.7,54
20140301|2013-11-05 09:00,5,746.65,749,746.65,749,94
20140301|2013-11-05 09:30,5,749.45,750,749.45,750,3
20140301|2013-11-05 10:00,5,750,750,750,750,1
20140301|2013-11-05 10:30,5,751.25,756.6,751.25,754.8,10
20140301|2013-11-05 12:00,5,751.8,751.8,751.8,751.8,1
20140301|2013-11-05 13:00,5,751.25,751.25,751.25,751.25,2
20140301|2013-11-05 23:00,6,755,755,755,755,1
20140301|2013-11-06 02:30,6,760,762.2,760,762.2,2
20140301|2013-11-06 03:30,6,760.35,760.85,760.35,760.65,10
20140301|2013-11-06 04:00,6,761.3,761.4,760.75,760.8,30
20140301|2013-11-06 04:30,6,761.3,761.3,757.85,757.85,52
20140301|2013-11-06 06:00,6,760.8,760.8,760.8,760.8,1
20140301|2013-11-06 08:30,6,765.7,766.1,764.45,764.45,3
20140301|2013-11-06 09:00,6,764.55,765.5,763.5,764.8,6
20140301|2013-11-06 09:30,6,764.55,766.4,764.55,765.65,36
20140301|2013-11-06 10:00,6,765.4,766.2,764.6,764.9,5
20140301|2013-11-06 10:30,6,763.75,764.5,763.75,764.15,15
20140301|2013-11-06 11:00,6,764.45,765.3,764.45,765.3,2
20140301|2013-11-06 11:30,6,765.9,766.4,765.9,766.1,3
20140301|2013-11-06 13:00,6,764.35,764.35,764.35,764.35,2
20140301|2013-11-06 14:00,6,766.35,766.35,766.25,766.25,2
20140301|2013-11-06 17:30,7,766.2,766.95,766.2,766.95,8
20140301|2013-11-06 19:00,7,765.7,765.7,765.7,765.7,1
20140301|2013-11-06 20:30,7,765,765,765,765,1
20140301|2013-11-06 23:00,7,763.5,763.5,763.5,763.5,1
20140301|2013-11-07 01:30,7,764.15,764.15,764.15,764.15,2
20140301|2013-11-07 02:30,7,761.05,761.05,761.05,761.05,1
20140301|2013-11-07 04:00,7,761.95,761.95,761.85,761.85,3
20140301|2013-11-07 07:30,7,759.2,759.2,757.6,758.1,6
20140301|2013-11-07 08:00,7,759,759,759,759,1
20140301|2013-11-07 08:30,7,758.85,758.85,758.85,758.85,1
20140301|2013-11-07 09:30,7,759.2,759.2,758.6,758.6,6
20140301|2013-11-07 10:30,7,761.6,761.6,761.6,761.6,1
20140301|2013-11-07 11:30,7,760.45,761.6,760.45,761.6,4
20140301|2013-11-07 13:00,7,765.55,765.55,764.35,764.45,4
20140301|2013-11-07 23:00,8,765.5,765.5,765.5,765.5,1
20140301|2013-11-07 23:30,8,764.55,764.55,764.55,764.55,2
20140301|2013-11-08 08:30,8,758.1,758.1,758.1,758.1,1
20140301|2013-11-08 09:00,8,758.55,759.8,758.55,759.8,2
20140301|2013-11-08 11:00,8,760,760,760,760,1
20140301|2013-11-08 11:30,8,760.3,760.45,760.3,760.45,5
20140301|2013-11-08 12:00,8,760.2,760.2,760.2,760.2,2
20140301|2013-11-10 23:00,11,758.3,758.3,758.3,758.3,2
20140301|2013-11-11 03:00,11,757,757,756.6,756.6,2
20140301|2013-11-11 03:30,11,756.5,756.5,756.5,756.5,1
20140301|2013-11-11 04:00,11,755.6,755.6,755.15,755.2,4
20140301|2013-11-11 05:00,11,754,754,754,754,1
20140301|2013-11-11 07:30,11,750.7,750.7,750.7,750.7,1
20140301|2013-11-11 08:00,11,751.35,751.5,751.35,751.5,2
20140301|2013-11-11 08:30,11,751.35,753.3,751.35,753.3,10
20140301|2013-11-11 09:30,11,754.15,754.6,754.1,754.6,23
20140301|2013-11-11 10:00,11,755,755.75,754.4,755.75,15
20140301|2013-11-11 10:30,11,755.6,756.2,755.6,755.8,11
20140301|2013-11-11 11:00,11,755.35,755.55,755.35,755.55,3
20140301|2013-11-11 11:30,11,755.85,757.05,755.35,756.9,23
20140301|2013-11-11 17:00,12,755.8,755.8,755.8,755.8,1
20140301|2013-11-11 21:00,12,750.6,750.6,750.6,750.6,2
20140301|2013-11-11 23:00,12,752.25,752.25,752.25,752.25,1
20140301|2013-11-12 00:00,12,754.1,754.1,754.1,754.1,1
20140301|2013-11-12 01:30,12,752.8,754.6,752.8,754.6,2
20140301|2013-11-12 05:00,12,751.1,751.3,751.1,751.25,3
20140301|2013-11-12 06:30,12,750.45,750.45,750.45,750.45,1
20140301|2013-11-12 08:00,12,748.85,748.85,747.45,747.65,11
20140301|2013-11-12 08:30,12,747.05,747.2,746.1,746.85,16
20140301|2013-11-12 09:00,12,746.55,747.1,746.55,747.05,8
20140301|2013-11-12 09:30,12,746.95,747,744.9,744.95,22
20140301|2013-11-12 10:00,12,743.45,746,743.45,744.9,9
20140301|2013-11-12 10:30,12,745,745.3,744.7,745.15,13
20140301|2013-11-12 11:00,12,744.8,744.8,744.55,744.8,10
20140301|2013-11-12 11:30,12,744.9,745.7,744.1,744.1,9
20140301|2013-11-12 12:00,12,743.9,743.9,743.9,743.9,1
20140301|2013-11-12 12:30,12,742,742,741,741,17
20140301|2013-11-12 14:00,12,741.5,741.9,741.5,741.9,2
20140301|2013-11-12 18:30,13,741,741,741,741,1
20140301|2013-11-12 22:30,13,742.55,742.55,741.25,741.25,8
20140301|2013-11-13 01:00,13,741.25,742.1,741.25,742.1,5
20140301|2013-11-13 02:30,13,742.35,742.7,742.35,742.7,2
20140301|2013-11-13 06:30,13,742.8,742.8,742.8,742.8,1
20140301|2013-11-13 07:00,13,744.3,744.4,744.3,744.4,5
20140301|2013-11-13 07:30,13,743.4,743.4,741.15,741.4,9
20140301|2013-11-13 08:00,13,740.45,741.45,740.45,741.45,3
20140301|2013-11-13 10:00,13,740.85,740.85,740.45,740.45,4
20140301|2013-11-13 10:30,13,739.05,739.05,739.05,739.05,1
20140301|2013-11-13 11:00,13,739.35,739.9,739.35,739.9,9
20140301|2013-11-13 11:30,13,737.1,737.1,737,737,2
20140301|2013-11-13 12:00,13,734.25,734.25,732.35,733.25,6
20140301|2013-11-13 13:00,13,734.1,734.1,734.1,734.1,1
20140301|2013-11-13 13:30,13,734,734,733.8,733.8,6
20140301|2013-11-13 14:00,13,734,734.9,734,734.9,4
20140301|2013-11-13 14:30,13,735,735,735,735,3
20140301|2013-11-13 15:00,13,735.4,735.85,735.4,735.85,11
20140301|2013-11-13 17:00,14,735.55,735.55,734.8,734.8,5
20140301|2013-11-13 17:30,14,736.5,736.5,736.5,736.5,1
20140301|2013-11-13 18:30,14,737.5,737.5,737.5,737.5,1
20140301|2013-11-13 19:00,14,737.15,738.3,737.15,738.3,8
20140301|2013-11-13 19:30,14,738.35,738.6,738.35,738.6,2
20140301|2013-11-13 20:00,14,738.85,740,738.85,739.45,11
20140301|2013-11-13 20:30,14,739.5,739.65,739.5,739.6,8
20140301|2013-11-13 21:00,14,739.6,739.6,739.4,739.4,4
20140301|2013-11-14 00:00,14,741.7,741.7,740.95,740.95,4
20140301|2013-11-14 00:30,14,740.95,740.95,740.25,740.25,2
20140301|2013-11-14 01:00,14,739.85,739.85,739.85,739.85,1
20140301|2013-11-14 02:00,14,741.15,741.15,741.15,741.15,1
20140301|2013-11-14 03:00,14,739.55,739.55,739.5,739.5,2
20140301|2013-11-14 03:30,14,740.7,740.7,740.4,740.4,2
20140301|2013-11-14 04:00,14,740.05,740.05,739.55,740,6
20140301|2013-11-14 04:30,14,739.4,740.05,739.2,740.05,6
20140301|2013-11-14 05:00,14,739.8,739.8,739.55,739.55,2
20140301|2013-11-14 05:30,14,739.75,740.3,739.65,739.65,8
20140301|2013-11-14 06:00,14,739.9,739.9,738.4,738.4,2
20140301|2013-11-14 07:00,14,738.8,738.8,738.8,738.8,1
20140301|2013-11-14 07:30,14,738.9,740.45,738.9,740.45,20
20140301|2013-11-14 08:00,14,740.4,740.85,738.9,739.7,36
20140301|2013-11-14 08:30,14,740.4,742.5,740.05,741.5,35
20140301|2013-11-14 09:00,14,741.8,743.2,741.6,743.1,25
20140301|2013-11-14 09:30,14,742,742.55,741.3,741.3,8
20140301|2013-11-14 10:00,14,741.1,743.75,740.3,742.85,67
20140301|2013-11-14 10:30,14,743.45,743.45,743.45,743.45,3
20140301|2013-11-14 11:00,14,742.1,742.25,742.1,742.1,10
20140301|2013-11-14 11:30,14,742,742.05,740.55,742.05,14
20140301|2013-11-14 12:00,14,742.4,742.45,741.8,741.8,4
20140301|2013-11-14 12:30,14,740.75,741.35,740.25,741.35,20
20140301|2013-11-14 14:00,14,741.8,741.8,741.8,741.8,1
20140301|2013-11-14 17:00,15,741.05,741.05,741.05,741.05,4
20140301|2013-11-14 18:00,15,740.8,741.45,740.8,741.45,5
20140301|2013-11-14 20:00,15,743.3,745.1,743.3,744.95,4
20140301|2013-11-15 00:00,15,740.8,740.8,740.8,740.8,4
20140301|2013-11-15 00:30,15,741.05,742,741.05,742,3
20140301|2013-11-15 02:30,15,738.95,739.05,737.85,738.7,12
20140301|2013-11-15 03:30,15,738.65,738.65,738.65,738.65,1
20140301|2013-11-15 05:00,15,738.35,738.35,738.35,738.35,1
20140301|2013-11-15 06:00,15,737.9,738.3,737.9,738.3,3
20140301|2013-11-15 07:00,15,738.5,738.5,738.5,738.5,1
20140301|2013-11-15 07:30,15,738.5,739.1,729.6,729.6,33
20140301|2013-11-15 08:00,15,730.4,732.3,729.6,729.6,8
20140301|2013-11-15 08:30,15,730.55,730.55,727.5,728.05,26
20140301|2013-11-15 09:00,15,726,727.3,726,726.7,63
20140301|2013-11-15 09:30,15,725.3,725.5,725.3,725.5,4
20140301|2013-11-15 10:00,15,726.05,726.05,725.1,725.75,28
20140301|2013-11-15 10:30,15,725.7,727.05,725.7,726.8,29
20140301|2013-11-15 11:00,15,727.9,728.85,727.9,728.85,12
20140301|2013-11-15 11:30,15,728.85,735.7,728.5,735.5,111
20140301|2013-11-15 12:00,15,734.7,734.7,732,733.3,11
20140301|2013-11-15 12:30,15,734.15,734.15,734.1,734.1,3
20140301|2013-11-15 13:00,15,734.1,734.55,733.7,734.1,20
20140301|2013-11-15 14:00,15,735.05,735.05,734.25,734.6,4
20140301|2013-11-15 15:00,15,734.25,734.25,734.25,734.25,1
20140301|2013-11-17 19:30,18,732.2,732.2,732.2,732.2,1
20140301|2013-11-17 20:00,18,732.7,732.7,732.7,732.7,1
20140301|2013-11-17 21:30,18,733,733,733,733,1
20140301|2013-11-17 22:00,18,733.55,733.55,732.95,732.95,2
20140301|2013-11-17 22:30,18,732.9,733.1,732.15,732.15,9
20140301|2013-11-17 23:00,18,732,732.05,731.35,731.35,7
20140301|2013-11-17 23:30,18,731.4,732.65,731.4,732.65,2
20140301|2013-11-18 00:00,18,732.15,732.7,732.15,732.7,2
20140301|2013-11-18 01:00,18,732.55,732.55,732,732,5
20140301|2013-11-18 01:30,18,731.3,733.05,730.65,733.05,12
20140301|2013-11-18 02:00,18,732.9,732.9,731.35,731.5,13
20140301|2013-11-18 03:00,18,730.35,730.35,729.35,729.35,3
20140301|2013-11-18 03:30,18,729.45,729.95,728.4,728.7,12
20140301|2013-11-18 04:00,18,728.45,729.45,728.15,728.35,21
20140301|2013-11-18 04:30,18,728.4,729.05,728.35,728.35,14
20140301|2013-11-18 05:00,18,729.05,729.05,729.05,729.05,1
20140301|2013-11-18 06:00,18,727.5,728.35,727.45,728.35,6
20140301|2013-11-18 06:30,18,727.6,727.6,727.6,727.6,1
20140301|2013-11-18 07:00,18,726.2,728.75,726.2,728.75,13
20140301|2013-11-18 07:30,18,728.75,729.3,728.75,728.85,12
20140301|2013-11-18 08:00,18,730.25,730.25,728.3,728.3,4
20140301|2013-11-18 08:30,18,725,726.4,724.95,726.4,47
20140301|2013-11-18 09:00,18,725.8,725.8,719.2,722.45,36
20140301|2013-11-18 09:30,18,723.75,723.75,722.8,722.8,8
20140301|2013-11-18 10:00,18,723.25,724.2,721.55,721.55,59
20140301|2013-11-18 10:30,18,723.4,723.6,723.4,723.6,2
20140301|2013-11-18 11:00,18,721,721,720,720,4
20140301|2013-11-18 11:30,18,719.15,719.55,718.5,719.15,17
20140301|2013-11-18 12:00,18,719.75,719.75,719,719,3
20140301|2013-11-18 12:30,18,719,719,718.55,719,22
20140301|2013-11-18 13:30,18,719.2,720,719.2,719.35,6
20140301|2013-11-18 14:00,18,719.65,719.7,719.3,719.35,8
20140301|2013-11-18 14:30,18,719.3,719.3,719.3,719.3,1
20140301|2013-11-18 15:00,18,719.5,719.5,719.25,719.25,3
20140301|2013-11-18 15:30,18,719.4,719.4,719.35,719.35,2
20140301|2013-11-18 17:00,19,717.2,717.45,717.2,717.45,2
20140301|2013-11-18 18:00,19,715.85,715.95,715.85,715.95,2
20140301|2013-11-18 19:00,19,717.3,717.45,717.3,717.45,4
20140301|2013-11-18 19:30,19,716.55,716.55,716.1,716.1,2
20140301|2013-11-18 20:00,19,716,717.6,716,716.95,10
20140301|2013-11-18 20:30,19,716.3,716.65,716.05,716.6,11
20140301|2013-11-18 21:00,19,716.1,716.2,716,716.2,6
20140301|2013-11-18 22:00,19,716.45,718,716.45,717.55,7
20140301|2013-11-18 22:30,19,717.35,717.35,716.95,716.95,5
20140301|2013-11-18 23:00,19,717.05,717.05,716.4,716.4,5
20140301|2013-11-18 23:30,19,716.2,716.2,716.2,716.2,1
20140301|2013-11-19 00:00,19,716.75,716.8,716.55,716.55,4
20140301|2013-11-19 00:30,19,716.55,716.55,716.55,716.55,1
20140301|2013-11-19 01:00,19,717.05,717.8,717.05,717.4,9
20140301|2013-11-19 01:30,19,718.7,718.8,718.6,718.8,20
20140301|2013-11-19 02:00,19,719,720.6,718.9,719.3,25
20140301|2013-11-19 02:30,19,718.95,719.55,717.35,717.9,13
20140301|2013-11-19 03:00,19,717.85,720,717.65,719.7,7
20140301|2013-11-19 03:30,19,720.2,720.2,718.8,718.8,3
20140301|2013-11-19 04:00,19,718.7,718.7,718.7,718.7,4
20140301|2013-11-19 04:30,19,718.95,718.95,718.45,718.45,9
20140301|2013-11-19 05:00,19,718.9,718.9,718.4,718.4,3
20140301|2013-11-19 05:30,19,718.9,720.6,718.9,720.4,12
20140301|2013-11-19 06:00,19,720.55,721.1,719.95,720.15,22
20140301|2013-11-19 06:30,19,721.1,721.1,719.9,720.25,20
20140301|2013-11-19 07:00,19,720.6,720.6,720.6,720.6,2
20140301|2013-11-19 07:30,19,718.75,719.7,718.25,719.1,44
20140301|2013-11-19 08:00,19,719.55,721.5,719.25,721.4,33
20140301|2013-11-19 08:30,19,721.55,726.5,720.85,726.5,57
20140301|2013-11-19 09:00,19,727,727.6,724.65,724.75,87
20140301|2013-11-19 09:30,19,724.5,724.8,722.65,722.95,30
20140301|2013-11-19 10:00,19,722.95,723.35,721.35,723.2,50
20140301|2013-11-19 10:30,19,723,723.05,720,720,27
20140301|2013-11-19 11:00,19,720,722.1,720,721.65,27
20140301|2013-11-19 11:30,19,722.1,724.15,722.05,724.1,56
20140301|2013-11-19 12:00,19,723.25,723.9,723.2,723.7,10
20140301|2013-11-19 12:30,19,723.15,723.7,723.15,723.7,3
20140301|2013-11-19 13:00,19,723.85,723.85,723.55,723.55,3
20140301|2013-11-19 13:30,19,722.9,722.9,722.9,722.9,2
20140301|2013-11-19 15:00,19,722.65,722.65,722.65,722.65,1
20140301|2013-11-19 16:00,19,722.4,722.4,722.4,722.4,1
20140301|2013-11-19 17:00,20,722.5,722.5,722.5,722.5,1
20140301|2013-11-19 18:00,20,722.65,722.65,722,722,3
20140301|2013-11-19 19:00,20,724,724,724,724,1
20140301|2013-11-19 20:00,20,723.8,723.9,723.8,723.9,2
20140301|2013-11-19 21:00,20,725,725.25,725,725.25,6
20140301|2013-11-19 21:30,20,725.5,725.5,725.5,725.5,2
20140301|2013-11-19 22:00,20,725.35,725.35,724.3,724.3,10
20140301|2013-11-19 22:30,20,724.25,724.5,724.25,724.5,2
20140301|2013-11-20 00:00,20,724.35,724.35,724.35,724.35,1
20140301|2013-11-20 01:00,20,722.25,722.35,722.2,722.35,6
20140301|2013-11-20 01:30,20,721,721.2,721,721.2,3
20140301|2013-11-20 02:00,20,720.3,720.3,720.15,720.15,13
20140301|2013-11-20 02:30,20,720.35,720.55,719.65,719.65,5
20140301|2013-11-20 03:00,20,719.55,719.55,719.55,719.55,2
20140301|2013-11-20 03:30,20,720,720.05,719.7,719.75,10
20140301|2013-11-20 04:00,20,720.5,721.2,719.85,721.2,18
20140301|2013-11-20 04:30,20,721.2,721.2,720,720.45,14
20140301|2013-11-20 05:00,20,720.7,720.75,718.6,718.6,17
20140301|2013-11-20 05:30,20,718.75,718.75,717.9,718.4,27
20140301|2013-11-20 06:00,20,717.55,719.5,717.35,718.75,40
20140301|2013-11-20 06:30,20,717.95,719.8,717.1,717.1,9
20140301|2013-11-20 07:00,20,718.6,718.6,718.15,718.15,2
20140301|2013-11-20 07:30,20,717.75,717.75,715.75,716,46
20140301|2013-11-20 08:00,20,717.9,719.2,717.1,717.1,30
20140301|2013-11-20 08:30,20,717.1,718.8,715.35,717.2,43
20140301|2013-11-20 09:00,20,716.55,720,715.7,719.75,28
20140301|2013-11-20 09:30,20,719,719,718.45,718.7,29
20140301|2013-11-20 10:00,20,719.2,719.45,718.05,718.05,26
20140301|2013-11-20 10:30,20,717.75,717.9,716.85,717.7,8
20140301|2013-11-20 11:00,20,716.85,716.85,716.55,716.75,7
20140301|2013-11-20 11:30,20,716.2,716.5,715.85,716.2,63
20140301|2013-11-20 12:00,20,716.5,717.5,716.35,717.5,52
20140301|2013-11-20 12:30,20,716.75,719.15,716.75,719.15,38
20140301|2013-11-20 13:00,20,719.05,719.05,716,716.25,7
20140301|2013-11-20 13:30,20,716.05,716.2,714.7,714.7,18
20140301|2013-11-20 14:00,20,714.5,714.95,713.5,713.5,15
20140301|2013-11-20 14:30,20,713.5,713.5,711.35,712.45,34
20140301|2013-11-20 15:00,20,712.05,713.3,712.05,713.3,5
20140301|2013-11-20 15:30,20,713.45,713.45,713.15,713.15,2
20140301|2013-11-20 17:00,21,713.8,713.8,713.6,713.6,5
20140301|2013-11-20 17:30,21,714,714,714,714,1
20140301|2013-11-20 18:00,21,713.8,713.8,713.8,713.8,1
20140301|2013-11-20 18:30,21,715.65,716,715.65,716,2
20140301|2013-11-20 19:00,21,716.55,716.55,716.55,716.55,1
20140301|2013-11-20 20:00,21,715.1,715.75,715.1,715.75,3
20140301|2013-11-20 20:30,21,715.3,715.3,715.3,715.3,1
20140301|2013-11-20 21:00,21,714.8,714.8,714.8,714.8,1
20140301|2013-11-20 22:00,21,715.7,716.25,715.7,716.25,3
20140301|2013-11-20 23:30,21,715.75,716.15,715.75,716.15,3
20140301|2013-11-21 00:00,21,716.5,716.75,716.15,716.15,5
20140301|2013-11-21 00:30,21,715.3,716.3,714.7,716.2,9
20140301|2013-11-21 01:00,21,716.25,716.3,715.8,716.2,9
20140301|2013-11-21 01:30,21,715,715,715,715,1
20140301|2013-11-21 02:00,21,714.5,716.15,714.1,716.15,8
20140301|2013-11-21 02:30,21,718.15,718.45,716.8,716.8,5
20140301|2013-11-21 03:00,21,716.2,717.55,716.2,717.55,15
20140301|2013-11-21 03:30,21,718,722,717.7,720.6,57
20140301|2013-11-21 04:00,21,721.2,721.2,720.45,720.85,13
20140301|2013-11-21 04:30,21,720.55,720.55,720,720.25,11
20140301|2013-11-21 05:00,21,720.4,720.5,719.3,720.15,12
20140301|2013-11-21 05:30,21,719.5,720,719.45,719.85,16
20140301|2013-11-21 06:00,21,719.75,720,719.6,720,27
20140301|2013-11-21 06:30,21,719.6,719.6,719,719,2
20140301|2013-11-21 07:00,21,718.45,719.05,717.6,718.85,29
20140301|2013-11-21 07:30,21,720,720,716,717,60
20140301|2013-11-21 08:00,21,716.7,719.15,716.55,717.7,76
20140301|2013-11-21 08:30,21,717.95,719.5,716.6,718,89
20140301|2013-11-21 09:00,21,718.75,719.5,715.9,716.4,60
20140301|2013-11-21 09:30,21,716.2,716.95,716.2,716.75,10
20140301|2013-11-21 10:00,21,717.2,717.2,715.25,715.25,15
20140301|2013-11-21 10:30,21,715.9,716.6,715.5,716.6,40
20140301|2013-11-21 11:00,21,716.85,717.75,716.2,717.35,39
20140301|2013-11-21 11:30,21,717.4,717.4,715.35,715.8,25
20140301|2013-11-21 12:00,21,716.05,716.3,716,716.3,3
20140301|2013-11-21 12:30,21,716.3,716.3,716.3,716.3,1
20140301|2013-11-21 13:00,21,716.35,716.55,716.3,716.3,3
20140301|2013-11-21 13:30,21,717,717,717,717,1
20140301|2013-11-21 14:00,21,716.4,716.4,716.4,716.4,1
20140301|2013-11-21 14:30,21,716.2,716.3,716.2,716.3,3
20140301|2013-11-21 15:00,21,716.4,716.7,715.4,715.4,7
20140301|2013-11-21 15:30,21,715.65,715.65,715.65,715.65,1
20140301|2013-11-21 16:00,21,714.95,714.95,714.95,714.95,1
20140301|2013-11-21 17:00,22,716,716,716,716,2
20140301|2013-11-21 17:30,22,715.15,715.15,715.15,715.15,1
20140301|2013-11-21 18:30,22,714.95,714.95,714.95,714.95,1
20140301|2013-11-21 19:30,22,715,715,715,715,1
20140301|2013-11-21 20:00,22,716.95,717,716.5,717,4
20140301|2013-11-21 20:30,22,717.05,717.1,716.7,716.85,6
20140301|2013-11-21 21:30,22,716.15,716.15,716.15,716.15,2
20140301|2013-11-21 22:30,22,716.1,716.1,715.5,715.5,6
20140301|2013-11-22 00:00,22,716.7,717.7,716.7,717.7,5
20140301|2013-11-22 00:30,22,717.3,719.5,717.3,718.8,5
20140301|2013-11-22 01:00,22,718.45,718.85,718.05,718.05,3
20140301|2013-11-22 02:00,22,718.3,720.15,718.3,719.3,16
20140301|2013-11-22 02:30,22,719.1,719.1,718.55,718.6,9
20140301|2013-11-22 03:00,22,719.95,722,719.95,722,31
20140301|2013-11-22 03:30,22,720.85,720.85,720.5,720.75,9
20140301|2013-11-22 04:00,22,720.75,720.75,720.2,720.2,32
20140301|2013-11-22 04:30,22,719.3,719.9,718.4,718.4,5
20140301|2013-11-22 05:00,22,718.5,718.5,718,718,3
20140301|2013-11-22 06:00,22,718.5,721.95,718.5,721.75,49
20140301|2013-11-22 06:30,22,721.75,726.4,721.2,726,61
20140301|2013-11-22 07:00,22,725.9,726.7,725.6,725.6,37
20140301|2013-11-22 07:30,22,725.55,725.55,722.85,723.65,124
20140301|2013-11-22 08:00,22,723.05,723.05,722,722,55
20140301|2013-11-22 08:30,22,722.25,722.45,720.6,720.65,50
20140301|2013-11-22 09:00,22,720.1,720.7,718.55,718.85,76
20140301|2013-11-22 09:30,22,718.65,718.8,716.3,716.45,85
20140301|2013-11-22 10:00,22,716.45,718.35,715.5,718.35,66
20140301|2013-11-22 10:30,22,718.4,718.6,716.25,717.1,58
20140301|2013-11-22 11:00,22,716.85,717.85,716,717,47
20140301|2013-11-22 11:30,22,717.3,717.8,715.65,716,131
20140301|2013-11-22 12:00,22,716.05,717.25,716,717.15,21
20140301|2013-11-22 12:30,22,717.8,718.15,717.8,718.15,7
20140301|2013-11-22 13:00,22,717.65,717.65,717.65,717.65,2
20140301|2013-11-22 13:30,22,717.45,717.85,717.45,717.6,7
20140301|2013-11-22 14:00,22,717.05,717.05,716.75,717.05,10
20140301|2013-11-22 14:30,22,717.1,717.1,717.1,717.1,1
20140301|2013-11-22 15:00,22,716.35,716.35,716.25,716.25,3
20140301|2013-11-22 15:30,22,715.95,715.95,715.75,715.75,6
20140301|2013-11-24 17:00,25,715.35,720.5,715.2,716.3,51
20140301|2013-11-24 18:30,25,717.9,719.7,717.2,719.35,26
20140301|2013-11-24 19:00,25,718.05,718.15,715.75,716.3,18
20140301|2013-11-24 19:30,25,716.2,716.65,715.6,715.8,13
20140301|2013-11-24 20:00,25,714.55,716.35,714.55,716.35,12
20140301|2013-11-24 20:30,25,714.7,716.15,714.7,716.15,2
20140301|2013-11-24 22:30,25,715.5,715.5,715.5,715.5,1
20140301|2013-11-24 23:00,25,715.1,715.35,715.1,715.35,3
20140301|2013-11-24 23:30,25,715.95,715.95,715.5,715.5,5
20140301|2013-11-25 00:00,25,713.25,714.4,712.75,713.9,16
20140301|2013-11-25 00:30,25,713.45,713.45,712,712,3
20140301|2013-11-25 01:00,25,713.5,714.1,713.5,714.1,3
20140301|2013-11-25 01:30,25,712.15,713.2,712.15,712.25,10
20140301|2013-11-25 02:00,25,712.6,713.1,711.1,711.7,38
20140301|2013-11-25 02:30,25,711.9,713,711.55,711.55,45
20140301|2013-11-25 03:00,25,712.4,713.3,711.2,712.65,21
20140301|2013-11-25 03:30,25,713.6,714.8,713.6,714.8,8
20140301|2013-11-25 04:00,25,715.2,716.25,715.2,716.25,25
20140301|2013-11-25 04:30,25,716.35,717.2,716.35,716.65,22
20140301|2013-11-25 05:00,25,716.95,716.95,716.95,716.95,1
20140301|2013-11-25 05:30,25,716.55,718.1,716.55,718.1,22
20140301|2013-11-25 06:00,25,718.2,718.65,717.85,717.85,16
20140301|2013-11-25 06:30,25,717.7,720.35,717.7,720.35,40
20140301|2013-11-25 07:00,25,719.95,720,715.75,715.85,22
20140301|2013-11-25 07:30,25,715.75,720.65,714.5,719.7,123
20140301|2013-11-25 08:00,25,719.25,720.65,718.5,720.05,58
20140301|2013-11-25 08:30,25,720.1,727.15,719.75,722.3,155
20140301|2013-11-25 09:00,25,722.7,724.25,720.3,720.5,162
20140301|2013-11-25 09:30,25,721.5,721.8,720.05,721.6,110
20140301|2013-11-25 10:00,25,721.7,722.05,720.35,721.8,44
20140301|2013-11-25 10:30,25,721.3,723.3,720.8,722.95,56
20140301|2013-11-25 11:00,25,722,722.5,722,722.25,62
20140301|2013-11-25 11:30,25,722.1,722.65,721.3,721.75,72
20140301|2013-11-25 12:00,25,721.7,721.9,720.35,721.7,54
20140301|2013-11-25 12:30,25,721.4,723.25,721.4,722.05,11
20140301|2013-11-25 13:00,25,722.05,723.25,722.05,723.25,9
20140301|2013-11-25 13:30,25,722.9,724,722.3,723.6,39
20140301|2013-11-25 14:00,25,723.4,724.35,723.2,723.55,29
20140301|2013-11-25 14:30,25,723,723.35,722.95,722.95,10
20140301|2013-11-25 15:00,25,722.6,723.2,722.6,723.2,5
20140301|2013-11-25 15:30,25,724.3,725.45,722.75,722.75,20
20140301|2013-11-25 17:00,26,722.95,723.25,722.55,723.25,10
20140301|2013-11-25 17:30,26,723.35,723.35,721.95,721.95,7
20140301|2013-11-25 18:00,26,722.2,722.9,721.3,721.3,17
20140301|2013-11-25 18:30,26,723.05,723.05,722.95,722.95,2
20140301|2013-11-25 19:00,26,722.5,723.05,722.15,722.8,29
20140301|2013-11-25 19:30,26,722.8,724.25,722.8,724.25,11
20140301|2013-11-25 20:00,26,724.05,724.05,724.05,724.05,4
20140301|2013-11-25 20:30,26,724.8,724.85,724.3,724.3,14
20140301|2013-11-25 21:00,26,724.5,725.4,724.5,725.4,12
20140301|2013-11-25 21:30,26,725.4,725.4,725.4,725.4,5
20140301|2013-11-25 22:00,26,724.45,724.45,724.45,724.45,1
20140301|2013-11-25 23:00,26,724.95,725,724.95,725,6
20140301|2013-11-25 23:30,26,724.85,725.25,724.8,725.25,11
20140301|2013-11-26 00:00,26,725.1,725.35,724.75,725,14
20140301|2013-11-26 01:00,26,724.75,724.75,724.2,724.25,7
20140301|2013-11-26 01:30,26,724.75,725.95,724.75,725,19
20140301|2013-11-26 02:00,26,724.75,726,724.6,725.35,40
20140301|2013-11-26 02:30,26,726.45,726.6,723.5,725.5,51
20140301|2013-11-26 03:00,26,725.15,725.15,723.05,724.65,59
20140301|2013-11-26 03:30,26,724.15,724.15,723,723,24
20140301|2013-11-26 04:00,26,722.9,723.35,722.85,723.35,14
20140301|2013-11-26 04:30,26,723.05,723.05,723,723,12
20140301|2013-11-26 05:00,26,723.3,724.5,723.3,724.15,36
20140301|2013-11-26 05:30,26,722.85,722.9,721.55,721.9,47
20140301|2013-11-26 06:00,26,721.35,721.35,718.7,718.8,129
20140301|2013-11-26 06:30,26,720.45,721.4,720,720,50
20140301|2013-11-26 07:00,26,720.5,721.7,720.2,720.4,26
20140301|2013-11-26 07:30,26,720.8,721.55,720,720.7,95
20140301|2013-11-26 08:00,26,720.7,721.85,720.2,720.4,159
20140301|2013-11-26 08:30,26,720.2,720.7,718.2,718.6,130
20140301|2013-11-26 09:00,26,718.45,721.55,718.45,719.5,87
20140301|2013-11-26 09:30,26,719.75,720.5,718.4,718.4,114
20140301|2013-11-26 10:00,26,718.6,719.25,714.85,716.45,213
20140301|2013-11-26 10:30,26,716.35,716.55,713.55,714.1,134
20140301|2013-11-26 11:00,26,714.1,716.9,713.5,715.5,270
20140301|2013-11-26 11:30,26,715.5,719,715.5,718.35,290
20140301|2013-11-26 12:00,26,718.6,718.95,718.3,718.9,67
20140301|2013-11-26 12:30,26,718.9,720.25,718.9,720.25,61
20140301|2013-11-26 13:00,26,719.75,720.55,719.4,719.7,32
20140301|2013-11-26 13:30,26,718.8,719,718.35,718.9,13
20140301|2013-11-26 14:00,26,718.6,719.5,718.6,718.8,26
20140301|2013-11-26 14:30,26,718.95,719.6,718.15,718.25,39
20140301|2013-11-26 15:00,26,718.5,718.5,718.45,718.45,2
20140301|2013-11-26 15:30,26,718.6,719.1,718.6,719.1,3
20140301|2013-11-26 17:00,27,718.35,720,718.15,718.9,6
20140301|2013-11-26 17:30,27,719.8,719.85,719.7,719.85,4
20140301|2013-11-26 18:00,27,719.55,720.15,719,720.15,10
20140301|2013-11-26 18:30,27,719.55,719.55,719.5,719.55,6
20140301|2013-11-26 19:00,27,719.55,719.65,718.8,719.55,24
20140301|2013-11-26 19:30,27,719.55,719.65,719,719,19
20140301|2013-11-26 20:00,27,718.75,718.75,718.75,718.75,2
20140301|2013-11-26 20:30,27,719,719.15,719,719.15,2
20140301|2013-11-26 22:00,27,720.05,721,719.95,720.4,16
20140301|2013-11-26 22:30,27,720.2,720.95,720.2,720.95,3
20140301|2013-11-26 23:00,27,719.6,720.6,719.6,720.6,4
20140301|2013-11-27 00:00,27,719.95,721,719.9,720.7,23
20140301|2013-11-27 00:30,27,720.55,720.65,720.4,720.55,18
20140301|2013-11-27 01:00,27,720.35,720.95,720.35,720.6,12
20140301|2013-11-27 01:30,27,720.65,720.8,720.25,720.8,17
20140301|2013-11-27 02:00,27,720.7,722.25,720.7,722.2,41
20140301|2013-11-27 02:30,27,722.35,723.25,722.3,723.15,47
20140301|2013-11-27 03:00,27,723.25,723.9,723,723.8,35
20140301|2013-11-27 03:30,27,723.8,726,723.2,725.5,115
20140301|2013-11-27 04:00,27,725.5,726.25,725.25,726.2,74
20140301|2013-11-27 04:30,27,725.75,726.3,725,725.6,103
20140301|2013-11-27 05:00,27,725.45,725.6,725,725.5,20
20140301|2013-11-27 05:30,27,725.45,725.8,724.8,724.8,37
20140301|2013-11-27 06:00,27,725.4,725.85,724,725.35,48
20140301|2013-11-27 06:30,27,725.45,726,723.85,724.05,69
20140301|2013-11-27 07:00,27,724.4,725.3,723.55,725,60
20140301|2013-11-27 07:30,27,724.6,725.75,723.5,724.45,149
20140301|2013-11-27 08:00,27,724.75,725.45,723.4,723.95,224
20140301|2013-11-27 08:30,27,724.5,724.75,723.65,723.75,147
20140301|2013-11-27 09:00,27,723.95,724,720.6,721.4,229
20140301|2013-11-27 09:30,27,721.25,721.25,720,720.4,201
20140301|2013-11-27 10:00,27,720.4,720.55,718.5,719.2,190
20140301|2013-11-27 10:30,27,718.95,719,717,718.35,141
20140301|2013-11-27 11:00,27,717.85,718.5,717.05,717.65,54
20140301|2013-11-27 11:30,27,717.25,718.25,715.5,716.1,173
20140301|2013-11-27 12:00,27,716.15,717.5,716.15,716.95,32
20140301|2013-11-27 12:30,27,717,717.85,716.6,717.85,9
20140301|2013-11-27 13:00,27,717.85,717.85,717.7,717.7,2
20140301|2013-11-27 13:30,27,718.15,718.4,718.15,718.15,11
20140301|2013-11-27 14:00,27,718.15,718.35,716.85,716.85,27
20140301|2013-11-27 14:30,27,717,718.4,717,717.95,13
20140301|2013-11-27 15:00,27,718.4,718.4,717.25,717.35,18
20140301|2013-11-27 15:30,27,716.8,719.4,716.75,718.7,37
20140301|2013-11-27 16:00,27,718.5,719.25,718.5,719.25,2
20140301|2013-11-27 17:30,29,717.8,717.8,717.8,717.8,1
20140301|2013-11-27 18:00,29,718.5,718.85,717.9,718.85,4
20140301|2013-11-27 18:30,29,717.9,718.8,717.8,718.8,8
20140301|2013-11-27 19:30,29,719.2,719.3,718.55,718.55,6
20140301|2013-11-27 20:00,29,718.45,718.5,718.05,718.05,6
20140301|2013-11-27 20:30,29,718.05,718.05,718.05,718.05,3
20140301|2013-11-27 21:30,29,718.2,718.2,718.2,718.2,1
20140301|2013-11-27 22:00,29,718.5,718.5,718.1,718.1,5
20140301|2013-11-27 22:30,29,718.1,718.1,717.4,717.4,6
20140301|2013-11-27 23:00,29,718.1,718.1,718.1,718.1,1
20140301|2013-11-27 23:30,29,718.5,719.5,718.5,719.5,13
20140301|2013-11-28 00:00,29,717.95,719.4,717.95,719,20
20140301|2013-11-28 00:30,29,719,719,717.9,718.5,10
20140301|2013-11-28 01:00,29,719.8,719.8,719.8,719.8,1
20140301|2013-11-28 01:30,29,719.75,719.75,718.65,718.65,6
20140301|2013-11-28 02:00,29,718.6,719.8,718.4,719.8,31
20140301|2013-11-28 02:30,29,719.15,719.5,719.15,719.35,4
20140301|2013-11-28 03:00,29,719.85,721.55,719.85,720.75,28
20140301|2013-11-28 03:30,29,720.05,720.35,718.45,718.75,64
20140301|2013-11-28 04:00,29,718.6,718.6,718.2,718.2,11
20140301|2013-11-28 04:30,29,718.45,718.85,718.45,718.85,11
20140301|2013-11-28 05:30,29,718.75,719.05,718.65,718.65,8
20140301|2013-11-28 06:00,29,718.75,719.3,718.75,719.15,4
20140301|2013-11-28 06:30,29,718.65,719.5,717.9,717.9,11
20140301|2013-11-28 07:00,29,718.5,718.6,718.45,718.45,4
20140301|2013-11-28 07:30,29,717.5,718,717.5,717.8,6
20140301|2013-11-28 08:00,29,717.9,718.15,717.7,717.7,16
20140301|2013-11-28 08:30,29,717.5,718.5,716.7,717.85,31
20140301|2013-11-28 09:00,29,718.35,720.3,717.95,720.3,51
20140301|2013-11-28 09:30,29,720.15,722.45,720.15,721.1,64
20140301|2013-11-28 10:00,29,722.25,722.25,720.6,721,41
20140301|2013-11-28 10:30,29,721.3,721.95,721.3,721.95,3
20140301|2013-11-28 11:00,29,722,722.5,720.55,722.4,20
20140301|2013-11-28 11:30,29,721.85,723,721.85,721.95,10
20140301|2013-11-28 12:00,29,723,723.25,723,723.25,4
20140301|2013-11-28 17:00,29,720.6,721.8,720.6,721.8,2
20140301|2013-11-28 18:00,29,721.3,722,721.3,722,12
20140301|2013-11-28 18:30,29,722.15,722.55,721.2,721.2,20
20140301|2013-11-28 19:00,29,722,722.75,721.75,721.75,8
20140301|2013-11-28 20:00,29,721.85,722,721.8,722,5
20140301|2013-11-28 20:30,29,721.7,723,721.25,722,15
20140301|2013-11-28 21:00,29,722,722.65,722,722.65,4
20140301|2013-11-28 22:30,29,722.3,722.95,722.05,722.3,10
20140301|2013-11-28 23:00,29,722,722.3,721.75,722.3,15
20140301|2013-11-28 23:30,29,722.25,723.25,722.25,722.5,23
20140301|2013-11-29 00:00,29,722.45,723.1,722.45,723.1,5
20140301|2013-11-29 00:30,29,722.95,723.25,722.95,723.25,13
20140301|2013-11-29 01:00,29,722.8,723.1,722.5,722.7,14
20140301|2013-11-29 01:30,29,722.7,724.65,722.7,723.55,47
20140301|2013-11-29 02:00,29,724,724.7,723.6,724,47
20140301|2013-11-29 02:30,29,724.35,724.75,723.9,723.9,20
20140301|2013-11-29 03:00,29,723.55,724.1,722.8,722.85,16
20140301|2013-11-29 03:30,29,722.7,722.85,721.9,721.95,34
20140301|2013-11-29 04:00,29,721.65,722.1,721.15,722,33
20140301|2013-11-29 04:30,29,722,722.25,722,722.25,8
20140301|2013-11-29 05:00,29,722.55,722.65,722.25,722.25,10
20140301|2013-11-29 05:30,29,722.5,723,722.5,723,14
20140301|2013-11-29 06:00,29,722.85,723.3,722.55,722.6,48
20140301|2013-11-29 06:30,29,723.2,724.85,723,723.95,114
20140301|2013-11-29 07:00,29,723.65,725.8,723.3,724.75,178
20140301|2013-11-29 07:30,29,724.9,725.4,724,724.4,210
20140301|2013-11-29 08:00,29,724.1,725.1,723.5,723.6,241
20140301|2013-11-29 08:30,29,723.8,724.35,722.6,722.9,81
20140301|2013-11-29 09:00,29,722.9,723.4,721.25,721.35,141
20140301|2013-11-29 09:30,29,721.3,721.95,720.45,721.4,100
20140301|2013-11-29 10:00,29,720.9,721.4,719.2,719.6,116
20140301|2013-11-29 10:30,29,719.4,720.55,717.65,717.65,286
20140301|2013-11-29 11:00,29,717.75,721.4,717.3,720.3,158
20140301|2013-11-29 11:30,29,719.7,720.7,718.7,719.05,29
20140301|2013-11-29 12:00,29,718.6,718.9,718.2,718.7,21
20140301|2013-11-29 12:30,29,718.75,718.8,718.75,718.75,4
20140301|2013-12-01 17:00,2,719.3,719.65,717.3,717.35,47
20140301|2013-12-01 17:30,2,717.5,718,717,717.6,16
20140301|2013-12-01 18:00,2,717.5,717.55,717,717.15,12
20140301|2013-12-01 18:30,2,717.5,718.1,717.5,718,10
20140301|2013-12-01 19:00,2,717.95,718.4,717.9,718.4,18
20140301|2013-12-01 19:30,2,718.5,718.85,718.25,718.25,11
20140301|2013-12-01 20:30,2,717.85,717.85,717.05,717.75,6
20140301|2013-12-01 21:00,2,717,717.1,716.8,716.8,24
20140301|2013-12-01 21:30,2,717.2,717.25,717.1,717.25,3
20140301|2013-12-01 22:00,2,717.25,717.55,717.25,717.55,4
20140301|2013-12-01 23:00,2,717.45,717.45,717,717,9
20140301|2013-12-01 23:30,2,717.45,717.45,717.45,717.45,2
20140301|2013-12-02 00:00,2,717.65,717.75,717.65,717.7,6
20140301|2013-12-02 00:30,2,717.7,717.95,717.7,717.8,9
20140301|2013-12-02 01:00,2,718,718.45,717.95,718.45,10
20140301|2013-12-02 01:30,2,718.45,719.5,717.55,717.55,51
20140301|2013-12-02 02:00,2,717.6,719,717.5,717.5,37
20140301|2013-12-02 02:30,2,717.25,717.55,717.2,717.55,30
20140301|2013-12-02 03:00,2,717.2,717.55,716.5,716.95,56
20140301|2013-12-02 03:30,2,716.65,717.95,715,716.25,105
20140301|2013-12-02 04:00,2,716,717,716,716.5,29
20140301|2013-12-02 04:30,2,716.7,718.85,716.7,717.2,32
20140301|2013-12-02 05:00,2,717.25,717.3,716.8,716.85,7
20140301|2013-12-02 05:30,2,717.35,717.4,717.25,717.4,32
20140301|2013-12-02 06:00,2,717.35,718.35,717.3,717.3,12
20140301|2013-12-02 06:30,2,716.8,718,715.6,716.5,39
20140301|2013-12-02 07:00,2,716.95,719.25,716.9,718,47
20140301|2013-12-02 07:30,2,718.35,720,717.6,718.9,108
20140301|2013-12-02 08:00,2,719.15,719.4,716.5,716.9,176
20140301|2013-12-02 08:30,2,716.9,718.35,716.5,717.55,186
20140301|2013-12-02 09:00,2,717.05,718.7,714.5,715.15,292
20140301|2013-12-02 09:30,2,715.2,716,713.75,713.75,223
20140301|2013-12-02 10:00,2,713.7,713.8,710.2,712.1,522
20140301|2013-12-02 10:30,2,712.5,714.55,712.35,712.4,283
20140301|2013-12-02 11:00,2,712.4,712.4,711.25,711.7,206
20140301|2013-12-02 11:30,2,711.75,714.35,711.6,712.95,272
20140301|2013-12-02 12:00,2,713.2,713.65,712.55,713.1,46
20140301|2013-12-02 12:30,2,713.1,714.1,713.1,714.1,42
20140301|2013-12-02 13:00,2,713.1,714,711.5,712,61
20140301|2013-12-02 13:30,2,712.25,712.55,711.35,711.95,52
20140301|2013-12-02 14:00,2,712,712.45,711.05,711.65,34
20140301|2013-12-02 14:30,2,711.7,711.95,711,711.9,19
20140301|2013-12-02 15:00,2,711.3,712.3,711.25,712.3,29
20140301|2013-12-02 15:30,2,711.8,711.8,711.75,711.75,10
20140301|2013-12-02 16:00,2,712.1,712.1,711.6,711.75,10
20140301|2013-12-02 17:00,3,712.7,712.7,712.7,712.7,1
20140301|2013-12-02 17:30,3,713,713.5,712.85,713.5,8
20140301|2013-12-02 18:00,3,713.1,714,712.95,714,8
20140301|2013-12-02 18:30,3,713.6,713.6,713.3,713.3,4
20140301|2013-12-02 19:00,3,713.3,714.15,713.1,714.15,16
20140301|2013-12-02 19:30,3,713.55,713.55,713.55,713.55,1
20140301|2013-12-02 20:00,3,712.95,712.95,712.95,712.95,2
20140301|2013-12-02 20:30,3,712.9,713.4,712.9,713.4,4
20140301|2013-12-02 21:00,3,713,713,713,713,2
20140301|2013-12-02 21:30,3,713.65,713.95,713.2,713.2,6
20140301|2013-12-02 22:00,3,713.3,713.3,713.3,713.3,1
20140301|2013-12-02 22:30,3,713.35,713.85,713.2,713.85,4
20140301|2013-12-02 23:00,3,713.9,713.9,713.2,713.5,6
20140301|2013-12-02 23:30,3,713.5,713.5,713.5,713.5,2
20140301|2013-12-03 00:00,3,713.55,713.8,713.55,713.8,8
20140301|2013-12-03 00:30,3,713.35,713.6,713.05,713.55,36
20140301|2013-12-03 01:00,3,713.9,714.6,713.6,713.75,32
20140301|2013-12-03 01:30,3,714.35,714.6,714.15,714.15,10
20140301|2013-12-03 02:00,3,714.2,714.6,713,713.25,45
20140301|2013-12-03 02:30,3,713.25,713.9,713.2,713.9,18
20140301|2013-12-03 03:00,3,713.8,713.8,712.3,712.3,61
20140301|2013-12-03 03:30,3,712.2,713,711.75,712.35,60
20140301|2013-12-03 04:00,3,712.6,712.75,711,711.9,43
20140301|2013-12-03 04:30,3,711.25,713,711.05,713,26
20140301|2013-12-03 05:00,3,711.9,714.6,711.9,714.55,67
20140301|2013-12-03 05:30,3,714.4,714.4,712.6,712.6,67
20140301|2013-12-03 06:00,3,712.65,713,712,712.35,21
20140301|2013-12-03 06:30,3,712.15,713.7,711.55,713,55
20140301|2013-12-03 07:00,3,713,714.05,712.55,713.1,41
20140301|2013-12-03 07:30,3,712.65,714.65,711.6,712.3,160
20140301|2013-12-03 08:00,3,712.05,712.8,709.6,712.7,361
20140301|2013-12-03 08:30,3,712.55,714.85,712.35,713.7,210
20140301|2013-12-03 09:00,3,713.3,714.75,712.85,714.15,101
20140301|2013-12-03 09:30,3,714.1,716.35,713.85,714.5,235
20140301|2013-12-03 10:00,3,714.55,715.4,713.75,714.65,79
20140301|2013-12-03 10:30,3,714.75,715.35,713.45,713.6,101
20140301|2013-12-03 11:00,3,713.6,715.6,713.1,713.75,131
20140301|2013-12-03 11:30,3,713.95,715.2,713.2,714.9,105
20140301|2013-12-03 12:00,3,714.9,715.05,713.8,715,67
20140301|2013-12-03 12:30,3,714.95,716.05,714.9,715.3,37
20140301|2013-12-03 13:00,3,714.95,714.95,714.5,714.5,8
20140301|2013-12-03 13:30,3,714.75,714.75,714.5,714.75,14
20140301|2013-12-03 14:00,3,715.2,715.2,715.1,715.1,2
20140301|2013-12-03 14:30,3,714.95,715.85,714.7,715.85,12
20140301|2013-12-03 15:00,3,716,717.55,715.5,716.75,30
20140301|2013-12-03 15:30,3,717.25,717.25,716.75,716.75,2
20140301|2013-12-03 16:00,3,716.2,716.2,716.2,716.2,1
20140301|2013-12-03 17:00,4,717.3,717.4,715.15,717.4,6
20140301|2013-12-03 18:30,4,716.45,716.45,715.7,716.2,24
20140301|2013-12-03 19:00,4,716.3,717.8,716.3,716.5,20
20140301|2013-12-03 19:30,4,716.4,716.75,716.25,716.3,9
20140301|2013-12-03 20:00,4,716.4,716.9,716.4,716.9,2
20140301|2013-12-03 20:30,4,716.55,716.95,716.1,716.95,8
20140301|2013-12-03 21:30,4,716.5,716.5,716.35,716.35,3
20140301|2013-12-03 22:00,4,716,716.05,715.75,716.05,5
20140301|2013-12-03 23:30,4,716.9,717.5,716.9,717.15,9
20140301|2013-12-04 00:00,4,717.65,717.75,717.15,717.15,24
20140301|2013-12-04 00:30,4,717.5,718.4,716.7,717.25,31
20140301|2013-12-04 01:00,4,716.75,716.75,716.3,716.3,25
20140301|2013-12-04 01:30,4,716.5,716.55,713.2,715.35,89
20140301|2013-12-04 02:00,4,715.15,716.3,713.85,716.3,34
20140301|2013-12-04 02:30,4,716.4,716.9,715.9,716.7,43
20140301|2013-12-04 03:00,4,716.05,716.95,715.35,716.95,14
20140301|2013-12-04 03:30,4,716.65,716.65,714.9,715,27
20140301|2013-12-04 04:00,4,714.8,715.2,714.7,715.2,12
20140301|2013-12-04 04:30,4,714.9,715.75,714.25,715,45
20140301|2013-12-04 05:00,4,715,716.2,715,715.8,16
20140301|2013-12-04 05:30,4,716.15,718,716.15,717.6,94
20140301|2013-12-04 06:00,4,717.7,718.4,717.2,717.8,57
20140301|2013-12-04 06:30,4,718.15,719.15,716.75,719.15,69
20140301|2013-12-04 07:00,4,719.1,721,714.3,720.7,235
20140301|2013-12-04 07:30,4,720.2,722.15,719.75,721.6,198
20140301|2013-12-04 08:00,4,721.3,721.5,718.7,720.4,300
20140301|2013-12-04 08:30,4,720.8,721.3,719.25,719.45,121
20140301|2013-12-04 09:00,4,718.65,721.15,718.6,721.15,132
20140301|2013-12-04 09:30,4,720.95,721.9,719.85,719.85,90
20140301|2013-12-04 10:00,4,719.9,721.05,719,721.05,94
20140301|2013-12-04 10:30,4,721.2,721.2,719.85,720.35,37
20140301|2013-12-04 11:00,4,720.85,722.3,720.3,721.6,157
20140301|2013-12-04 11:30,4,721.5,732.05,721.5,729.55,765
20140301|2013-12-04 12:00,4,729.55,732.5,729.25,730.8,341
20140301|2013-12-04 12:30,4,730.95,731.25,728,728.8,188
20140301|2013-12-04 13:00,4,728.4,728.8,727.65,727.85,37
20140301|2013-12-04 13:30,4,727.95,729.05,727,728.4,54
20140301|2013-12-04 14:00,4,728.85,729.1,728.75,729.1,4
20140301|2013-12-04 14:30,4,728.75,729,728,728,19
20140301|2013-12-04 15:00,4,728.2,729,728,728.2,30
20140301|2013-12-04 15:30,4,728,728.2,728,728,9
20140301|2013-12-04 17:30,5,727.35,727.35,726,726,9
20140301|2013-12-04 18:00,5,726.95,726.95,722,725.25,46
20140301|2013-12-04 18:30,5,725.3,727,725.2,726.55,35
20140301|2013-12-04 19:00,5,726.9,727.85,725.85,725.85,22
20140301|2013-12-04 19:30,5,725.75,725.8,725.1,725.1,4
20140301|2013-12-04 20:30,5,725.1,725.1,725.1,725.1,2
20140301|2013-12-04 22:30,5,726.15,726.95,726.15,726.95,4
20140301|2013-12-04 23:00,5,726.1,726.1,725.4,725.4,7
20140301|2013-12-04 23:30,5,725.35,725.35,724.9,724.9,10
20140301|2013-12-05 00:00,5,725.6,725.6,724.6,725.3,10
20140301|2013-12-05 00:30,5,724.8,725.05,724.7,725.05,4
20140301|2013-12-05 01:00,5,725.05,725.55,724.65,725,14
20140301|2013-12-05 01:30,5,724.8,726.75,724.8,726.7,60
20140301|2013-12-05 02:00,5,726.7,728.25,725.4,726.6,94
20140301|2013-12-05 02:30,5,726.6,727.1,725.35,726.25,37
20140301|2013-12-05 03:00,5,726.45,726.45,725.4,725.4,8
20140301|2013-12-05 03:30,5,726.25,726.55,725.75,726,30
20140301|2013-12-05 04:00,5,725.75,726,725.45,725.45,5
20140301|2013-12-05 04:30,5,725.45,727.2,725.45,727.2,21
20140301|2013-12-05 05:00,5,726.3,726.3,726.25,726.25,3
20140301|2013-12-05 05:30,5,726.05,726.05,725.25,725.25,15
20140301|2013-12-05 06:00,5,725.35,728.45,725.35,727.25,52
20140301|2013-12-05 06:30,5,727.65,731.3,727.35,728.2,205
20140301|2013-12-05 07:00,5,729.3,729.95,728.75,729.8,115
20140301|2013-12-05 07:30,5,730.35,730.95,727.5,729.4,131
20140301|2013-12-05 08:00,5,729.2,731.05,727.9,729.6,178
20140301|2013-12-05 08:30,5,729.95,730.4,728.5,729.25,119
20140301|2013-12-05 09:00,5,729.45,730.6,728.5,728.9,145
20140301|2013-12-05 09:30,5,728.9,732.35,728.15,731.9,236
20140301|2013-12-05 10:00,5,732,739,731.6,737.45,757
20140301|2013-12-05 10:30,5,737.4,738.2,736.15,736.2,253
20140301|2013-12-05 11:00,5,736.65,737.55,736.55,737.55,125
20140301|2013-12-05 11:30,5,737.25,737.9,736.1,736.7,101
20140301|2013-12-05 12:00,5,737.1,737.1,735.3,736.55,52
20140301|2013-12-05 12:30,5,736.5,736.5,734.55,734.55,114
20140301|2013-12-05 13:00,5,735,735.2,734,735.05,75
20140301|2013-12-05 13:30,5,734.7,736.2,734.5,736.2,20
20140301|2013-12-05 14:00,5,736,736.6,735.7,735.7,18
20140301|2013-12-05 14:30,5,735.45,736.9,735.45,736.85,24
20140301|2013-12-05 15:00,5,736.6,736.95,736,736,7
20140301|2013-12-05 15:30,5,736,736,736,736,2
20140301|2013-12-05 16:00,5,735.75,736.2,735.75,736.2,3
20140301|2013-12-05 17:00,6,735.65,736.1,735.45,735.45,5
20140301|2013-12-05 17:30,6,735.55,735.55,735,735,10
20140301|2013-12-05 18:00,6,735,735,734.9,734.9,2
20140301|2013-12-05 18:30,6,735.15,735.25,735,735,3
20140301|2013-12-05 19:00,6,735.25,735.25,733.9,733.95,22
20140301|2013-12-05 19:30,6,733.8,733.8,733.7,733.7,3
20140301|2013-12-05 20:00,6,733.6,734.15,733.6,733.9,12
20140301|2013-12-05 20:30,6,733.45,734.65,733.4,733.4,10
20140301|2013-12-05 21:00,6,733.35,734.35,733.35,733.7,9
20140301|2013-12-05 21:30,6,733.8,734.4,733.7,734.35,4
20140301|2013-12-05 22:00,6,733.5,733.9,733.45,733.45,4
20140301|2013-12-05 22:30,6,734.4,734.45,732.95,734.45,12
20140301|2013-12-05 23:00,6,734.65,734.7,732.85,733,18
20140301|2013-12-05 23:30,6,733.05,734.35,733.05,734.1,10
20140301|2013-12-06 00:00,6,734.3,734.85,734,734.8,25
20140301|2013-12-06 00:30,6,734.8,735,734.35,734.85,29
20140301|2013-12-06 01:00,6,734.65,736.2,734.65,736.05,16
20140301|2013-12-06 01:30,6,736.45,736.5,735.25,735.35,18
20140301|2013-12-06 02:00,6,735.5,735.9,733.95,734.05,35
20140301|2013-12-06 02:30,6,733.6,734.5,732.8,734.5,56
20140301|2013-12-06 03:00,6,735.95,736.4,735.3,736,28
20140301|2013-12-06 03:30,6,736,737,735.9,736,48
20140301|2013-12-06 04:00,6,736.5,736.5,735.4,736.05,40
20140301|2013-12-06 04:30,6,736.5,737.15,734.65,734.65,42
20140301|2013-12-06 05:00,6,734.75,734.75,731.65,731.75,59
20140301|2013-12-06 05:30,6,732,732.3,727.75,728.75,157
20140301|2013-12-06 06:00,6,729.25,730.45,729.2,729.25,21
20140301|2013-12-06 06:30,6,729.45,730.3,729.05,729.25,43
20140301|2013-12-06 07:00,6,729.25,732.05,728,728,95
20140301|2013-12-06 07:30,6,727.05,739.85,725,738.9,726
20140301|2013-12-06 08:00,6,739.2,742.8,738.25,738.7,407
20140301|2013-12-06 08:30,6,738.7,739,738.05,738.5,246
20140301|2013-12-06 09:00,6,738.8,739.85,737.3,737.5,212
20140301|2013-12-06 09:30,6,737.5,738,737,737.5,156
20140301|2013-12-06 10:00,6,737.35,737.5,734.9,735,220
20140301|2013-12-06 10:30,6,735,735.4,734.5,734.5,127
20140301|2013-12-06 11:00,6,734.3,734.95,733.25,733.25,91
20140301|2013-12-06 11:30,6,733.25,737.2,732.35,737.2,268
20140301|2013-12-06 12:00,6,736.7,736.75,735.55,736,41
20140301|2013-12-06 12:30,6,735.9,736.4,735.6,736.4,16
20140301|2013-12-06 13:00,6,735.85,735.85,733.85,734.5,13
20140301|2013-12-06 13:30,6,734.5,734.9,733.3,733.3,42
20140301|2013-12-06 14:00,6,733.55,734.05,732.3,734,28
20140301|2013-12-06 14:30,6,734,735.15,734,734.7,12
20140301|2013-12-06 15:00,6,734.5,734.55,733.65,733.7,17
20140301|2013-12-06 15:30,6,734.1,734.5,734.1,734.5,4
20140301|2013-12-08 17:00,9,736.5,736.5,734.7,734.8,4
20140301|2013-12-08 18:00,9,734.15,734.35,734.05,734.05,6
20140301|2013-12-08 18:30,9,734.2,734.2,733.85,733.85,6
20140301|2013-12-08 19:00,9,734,734,734,734,1
20140301|2013-12-08 19:30,9,734.8,734.95,734.5,734.5,7
20140301|2013-12-08 20:30,9,734.9,734.9,734.9,734.9,1
20140301|2013-12-08 21:00,9,734.55,734.55,734.55,734.55,1
20140301|2013-12-08 22:00,9,734.5,734.5,734.5,734.5,5
20140301|2013-12-08 23:00,9,734.5,734.5,734.4,734.4,7
20140301|2013-12-08 23:30,9,733.65,733.65,733.6,733.6,6
20140301|2013-12-09 00:00,9,733.9,733.9,733,733.75,9
20140301|2013-12-09 01:00,9,734,734.8,733.2,734.8,17
20140301|2013-12-09 01:30,9,734.3,734.95,734.3,734.7,18
20140301|2013-12-09 02:00,9,733.55,733.55,733.15,733.15,3
20140301|2013-12-09 02:30,9,733.65,734.6,733.2,734.6,31
20140301|2013-12-09 03:00,9,734.45,734.75,734,734.1,19
20140301|2013-12-09 03:30,9,734.25,734.25,732.65,732.65,35
20140301|2013-12-09 04:00,9,732.75,733.15,732.25,733,52
20140301|2013-12-09 04:30,9,733,733.45,732.9,733.3,7
20140301|2013-12-09 05:00,9,733,733.35,732.9,732.9,23
20140301|2013-12-09 05:30,9,732.9,732.9,732.1,732.1,15
20140301|2013-12-09 06:00,9,732.1,732.9,731.05,732.9,29
20140301|2013-12-09 06:30,9,733,735.9,733,735.75,63
20140301|2013-12-09 07:00,9,735.7,737.5,735.7,736.6,79
20140301|2013-12-09 07:30,9,736.7,738.9,736.7,738,110
20140301|2013-12-09 08:00,9,737.8,740.75,736.2,739.25,316
20140301|2013-12-09 08:30,9,739.25,740.7,737,739.85,211
20140301|2013-12-09 09:00,9,739.85,740.35,738.25,738.8,178
20140301|2013-12-09 09:30,9,738.7,740.05,737.75,738.1,133
20140301|2013-12-09 10:00,9,738.1,738.25,736.5,736.75,136
20140301|2013-12-09 10:30,9,736.75,736.85,736.5,736.5,175
20140301|2013-12-09 11:00,9,736.6,736.7,735.6,735.75,100
20140301|2013-12-09 11:30,9,735.65,735.8,734.3,735.05,172
20140301|2013-12-09 12:00,9,735.4,736,735.1,735.35,26
20140301|2013-12-09 12:30,9,735.3,736.75,735.3,736.7,47
20140301|2013-12-09 13:00,9,736.75,737.85,736.45,737.05,11
20140301|2013-12-09 13:30,9,737.2,737.2,737.2,737.2,11
20140301|2013-12-09 14:00,9,736.95,738.1,736.95,737.25,34
20140301|2013-12-09 14:30,9,737,737.6,736.65,736.8,13
20140301|2013-12-09 15:00,9,736.6,736.75,736.15,736.75,13
20140301|2013-12-09 15:30,9,736.75,737.25,736.35,736.75,6
20140301|2013-12-09 16:00,9,736.35,736.35,736.35,736.35,1
20140301|2013-12-09 17:00,10,735.75,737.95,735.75,735.8,26
20140301|2013-12-09 18:00,10,736.5,736.5,736.5,736.5,3
20140301|2013-12-09 18:30,10,736.15,737.25,736.15,737.25,16
20140301|2013-12-09 19:00,10,736.15,736.75,735,736.75,21
20140301|2013-12-09 19:30,10,736.75,737.1,736.75,737.1,8
20140301|2013-12-09 20:00,10,737.25,737.25,737.25,737.25,1
20140301|2013-12-09 21:00,10,736.8,737.4,736.75,737.4,4
20140301|2013-12-09 21:30,10,738.3,738.3,738.3,738.3,4
20140301|2013-12-09 22:00,10,738.25,738.4,737.8,738.4,4
20140301|2013-12-09 22:30,10,737.3,737.3,736.9,736.9,3
20140301|2013-12-09 23:00,10,738.3,738.3,738,738,11
20140301|2013-12-09 23:30,10,738.15,738.15,738.15,738.15,14
20140301|2013-12-10 00:00,10,738.45,738.7,737.65,737.7,29
20140301|2013-12-10 00:30,10,737.2,739.5,737.1,739.5,20
20140301|2013-12-10 01:00,10,739.5,739.7,739.2,739.2,14
20140301|2013-12-10 01:30,10,738.95,739.95,738.35,739.95,13
20140301|2013-12-10 02:00,10,739.95,740.45,738.25,738.75,38
20140301|2013-12-10 02:30,10,738.75,740.5,738.55,739.8,26
20140301|2013-12-10 03:00,10,739.7,739.7,738.7,738.95,16
20140301|2013-12-10 03:30,10,739,741.2,738.5,738.65,63
20140301|2013-12-10 04:00,10,738.9,739.2,738.8,739.2,3
20140301|2013-12-10 04:30,10,739.35,741.1,739.1,739.1,39
20140301|2013-12-10 05:00,10,739.65,740.85,739.65,740.8,17
20140301|2013-12-10 05:30,10,740.6,742.55,740.45,742.15,95
20140301|2013-12-10 06:00,10,742.15,743,741.95,741.95,99
20140301|2013-12-10 06:30,10,741.25,741.75,740.55,741.75,61
20140301|2013-12-10 07:00,10,741.6,744.9,740.45,743.75,204
20140301|2013-12-10 07:30,10,743.6,743.8,741.2,741.6,165
20140301|2013-12-10 08:00,10,741.75,743.6,741.5,742.7,206
20140301|2013-12-10 08:30,10,742.8,742.95,738,738.2,244
20140301|2013-12-10 09:00,10,738,739.15,734.65,735.95,227
20140301|2013-12-10 09:30,10,735.5,737.8,733.2,735,183
20140301|2013-12-10 10:00,10,735,735.7,733.2,733.75,97
20140301|2013-12-10 10:30,10,733.8,735.1,733.8,734.6,54
20140301|2013-12-10 11:00,10,734.7,736.5,734.7,736.5,133
20140301|2013-12-10 11:30,10,736.55,738.95,736,738.6,291
20140301|2013-12-10 12:00,10,738.25,738.95,738.05,738.6,22
20140301|2013-12-10 12:30,10,738.45,739.1,738.15,739.1,29
20140301|2013-12-10 13:00,10,739.15,739.3,738.2,738.2,46
20140301|2013-12-10 13:30,10,737.65,738.75,737.45,737.95,23
20140301|2013-12-10 14:00,10,738.65,739,738.35,738.35,13
20140301|2013-12-10 14:30,10,738.95,739.35,738.55,739.15,18
20140301|2013-12-10 15:00,10,739.2,739.2,738.35,739.1,18
20140301|2013-12-10 15:30,10,738.9,739,738.85,739,5
20140301|2013-12-10 17:00,11,738.75,739.1,738.75,739.1,6
20140301|2013-12-10 17:30,11,739,739,739,739,1
20140301|2013-12-10 18:00,11,739,739.15,738.3,738.4,5
20140301|2013-12-10 18:30,11,738.45,738.5,738.45,738.45,6
20140301|2013-12-10 19:00,11,738.9,739.05,738.4,738.4,10
20140301|2013-12-10 19:30,11,737.8,737.8,737.8,737.8,2
20140301|2013-12-10 20:00,11,737.5,737.5,737.5,737.5,6
20140301|2013-12-10 21:30,11,737.25,737.25,737.25,737.25,2
20140301|2013-12-10 22:00,11,737.05,737.05,737.05,737.05,1
20140301|2013-12-10 22:30,11,737.75,737.75,737.75,737.75,5
20140301|2013-12-10 23:00,11,737.75,737.75,737.65,737.75,5
20140301|2013-12-10 23:30,11,737.75,737.75,737.75,737.75,8
20140301|2013-12-11 00:00,11,737.85,738.15,737.8,738.15,6
20140301|2013-12-11 00:30,11,737.65,737.95,737.65,737.95,13
20140301|2013-12-11 01:00,11,738,738.25,737.95,738.2,5
20140301|2013-12-11 01:30,11,738.1,739.5,737.5,739.5,42
20140301|2013-12-11 02:00,11,738.95,738.95,737.15,737.55,53
20140301|2013-12-11 02:30,11,737.05,738,737,737.35,22
20140301|2013-12-11 03:00,11,737.55,737.6,736.9,737.55,19
20140301|2013-12-11 03:30,11,737.25,738.05,736.75,737.6,28
20140301|2013-12-11 04:00,11,737.45,737.45,736.8,736.85,20
20140301|2013-12-11 04:30,11,736.85,737.45,736.85,736.85,20
20140301|2013-12-11 05:00,11,737.1,737.45,737.1,737.45,40
20140301|2013-12-11 05:30,11,738.7,739.6,738.1,739.4,36
20140301|2013-12-11 06:00,11,739.4,740,738.8,739,48
20140301|2013-12-11 06:30,11,738.7,738.85,737.15,737.25,57
20140301|2013-12-11 07:00,11,737.35,739.35,737.35,739,71
20140301|2013-12-11 07:30,11,739.05,740.8,739.05,740.55,79
20140301|2013-12-11 08:00,11,740.55,742.35,740.25,740.65,276
20140301|2013-12-11 08:30,11,740.45,740.7,739.4,740,153
20140301|2013-12-11 09:00,11,740,740.15,738.55,740.05,174
20140301|2013-12-11 09:30,11,740,740.35,738.75,739.2,100
20140301|2013-12-11 10:00,11,739.35,739.9,738.6,738.6,120
20140301|2013-12-11 10:30,11,738.6,740.25,738.5,740,136
20140301|2013-12-11 11:00,11,740.15,740.55,739.6,740.1,72
20140301|2013-12-11 11:30,11,740.05,740.1,738.1,738.1,97
20140301|2013-12-11 12:00,11,738.6,738.75,737.6,738.35,74
20140301|2013-12-11 12:30,11,738.35,739.7,737.6,738.95,35
20140301|2013-12-11 13:00,11,739.2,740.35,739.2,740.35,13
20140301|2013-12-11 13:30,11,739.9,740.05,739,739,9
20140301|2013-12-11 14:00,11,738.85,739.3,737.6,738.3,25
20140301|2013-12-11 14:30,11,738.5,739.1,738.1,738.55,15
20140301|2013-12-11 15:00,11,739.7,739.95,739.35,739.4,13
20140301|2013-12-11 15:30,11,739.95,739.95,737.85,738.05,34
20140301|2013-12-11 17:00,12,737.65,737.65,737.55,737.55,2
20140301|2013-12-11 17:30,12,737.05,737.05,735.95,736.5,17
20140301|2013-12-11 18:00,12,736.35,737.1,736.35,737.1,4
20140301|2013-12-11 18:30,12,737.3,737.3,736.8,736.8,2
20140301|2013-12-11 19:30,12,736.7,737.95,736.7,737.95,5
20140301|2013-12-11 20:00,12,737.15,737.8,737.15,737.75,3
20140301|2013-12-11 20:30,12,737.5,737.5,737.5,737.5,1
20140301|2013-12-11 21:30,12,737.25,737.25,737.25,737.25,1
20140301|2013-12-11 22:00,12,737.15,737.15,737.15,737.15,4
20140301|2013-12-11 22:30,12,737.15,737.15,737.15,737.15,2
20140301|2013-12-11 23:00,12,737.15,737.2,737.15,737.2,3
20140301|2013-12-11 23:30,12,737.7,738,737.7,738,4
20140301|2013-12-12 00:00,12,738.05,738.3,737.8,737.8,4
20140301|2013-12-12 00:30,12,737.35,737.75,737.35,737.7,5
20140301|2013-12-12 01:00,12,738.05,738.05,737.3,737.6,16
20140301|2013-12-12 01:30,12,737.25,737.9,737.25,737.25,11
20140301|2013-12-12 02:00,12,737.2,737.85,737,737.3,16
20140301|2013-12-12 02:30,12,737.3,737.95,737.3,737.35,16
20140301|2013-12-12 03:00,12,737.75,737.75,735.35,736.5,85
20140301|2013-12-12 03:30,12,736.4,736.4,734.25,734.35,44
20140301|2013-12-12 04:00,12,734.5,736,734.5,736,15
20140301|2013-12-12 04:30,12,736.2,736.2,735.05,735.3,33
20140301|2013-12-12 05:00,12,735.3,735.7,734.35,734.4,28
20140301|2013-12-12 05:30,12,734.3,735,731.15,732.5,149
20140301|2013-12-12 06:00,12,732.5,732.85,728,729.55,231
20140301|2013-12-12 06:30,12,729.55,732.5,728.7,731.75,123
20140301|2013-12-12 07:00,12,732.35,732.35,728.5,729.3,108
20140301|2013-12-12 07:30,12,730.05,731.25,726.4,729.05,250
20140301|2013-12-12 08:00,12,729.65,729.65,722.1,722.1,449
20140301|2013-12-12 08:30,12,722.5,722.85,717.5,719.45,540
20140301|2013-12-12 09:00,12,719.45,721.75,717,721,334
20140301|2013-12-12 09:30,12,721.15,723,720.5,721.3,318
20140301|2013-12-12 10:00,12,720.85,721.65,718.85,719.95,169
20140301|2013-12-12 10:30,12,719.95,720,716.35,717,260
20140301|2013-12-12 11:00,12,716.85,716.85,714.4,716,234
20140301|2013-12-12 11:30,12,716.2,721.05,716.15,719.8,400
20140301|2013-12-12 12:00,12,720.05,720.05,717.75,717.8,71
20140301|2013-12-12 12:30,12,718.05,718.2,717,717.8,63
20140301|2013-12-12 13:00,12,717.9,719.25,717.9,718.6,39
20140301|2013-12-12 13:30,12,718.6,718.8,717.55,718.15,21
20140301|2013-12-12 14:00,12,718.6,718.8,717.9,718.5,9
20140301|2013-12-12 14:30,12,718.75,719.05,718.25,718.9,46
20140301|2013-12-12 15:00,12,718.4,718.8,718.4,718.8,3
20140301|2013-12-12 15:30,12,718.25,718.25,718.25,718.25,1
20140301|2013-12-12 17:00,13,718.85,719.65,715.85,717.6,30
20140301|2013-12-12 17:30,13,717.9,717.9,717.85,717.85,2
20140301|2013-12-12 18:00,13,717.4,718.5,717.4,718,6
20140301|2013-12-12 18:30,13,718.05,718.9,718.05,718.9,10
20140301|2013-12-12 19:00,13,718.9,718.9,716.55,716.55,4
20140301|2013-12-12 19:30,13,717.5,718.35,717.5,717.85,8
20140301|2013-12-12 20:00,13,718,718.5,718,718.5,2
20140301|2013-12-12 20:30,13,718.5,718.5,717.5,718,6
20140301|2013-12-12 21:00,13,718.2,718.5,718.2,718.3,10
20140301|2013-12-12 21:30,13,718.25,719,718.25,719,13
20140301|2013-12-12 22:00,13,719.1,719.25,719.1,719.25,2
20140301|2013-12-12 23:00,13,718.8,718.8,718.25,718.45,8
20140301|2013-12-12 23:30,13,718.25,718.25,718.25,718.25,8
20140301|2013-12-13 00:00,13,717.8,718.5,717.8,718.5,30
20140301|2013-12-13 00:30,13,718.25,718.9,717.85,718.4,9
20140301|2013-12-13 01:00,13,718.45,719.3,717.9,717.9,16
20140301|2013-12-13 01:30,13,718.25,719.2,717.6,718.9,45
20140301|2013-12-13 02:00,13,718.6,721.05,718.1,720.75,34
20140301|2013-12-13 02:30,13,721.05,721.65,720.25,721.3,44
20140301|2013-12-13 03:00,13,721.35,722.15,720.6,722.05,44
20140301|2013-12-13 03:30,13,722,725.75,722,724,212
20140301|2013-12-13 04:00,13,724.15,724.15,722.5,723,58
20140301|2013-12-13 04:30,13,723.45,724.5,723,723,40
20140301|2013-12-13 05:00,13,723.7,724.75,723.7,724.75,7
20140301|2013-12-13 05:30,13,725,725.75,724.45,725,38
20140301|2013-12-13 06:00,13,724.5,725.75,724.5,725.2,61
20140301|2013-12-13 06:30,13,725.15,725.15,722.5,723,102
20140301|2013-12-13 07:00,13,722.5,723.6,722.5,723.05,53
20140301|2013-12-13 07:30,13,723.3,725.4,722.65,724.1,159
20140301|2013-12-13 08:00,13,724,724,722.5,722.5,106
20140301|2013-12-13 08:30,13,722.5,722.6,721.15,721.15,239
20140301|2013-12-13 09:00,13,721.25,722.9,721.25,722.5,104
20140301|2013-12-13 09:30,13,722.55,722.55,716.1,717.25,714
20140301|2013-12-13 10:00,13,716.75,717.1,716,716.1,191
20140301|2013-12-13 10:30,13,716.1,717.95,715.5,717.3,202
20140301|2013-12-13 11:00,13,717.4,717.95,716.75,716.9,212
20140301|2013-12-13 11:30,13,717.05,718,715.05,716.1,368
20140301|2013-12-13 12:00,13,716.55,718.9,716.4,716.55,153
20140301|2013-12-13 12:30,13,717.7,717.7,716.15,716.15,15
20140301|2013-12-13 13:00,13,716.1,717.05,715.45,716.45,14
20140301|2013-12-13 13:30,13,716.8,717.2,716.55,716.9,9
20140301|2013-12-13 14:00,13,717,717.5,716.55,716.65,29
20140301|2013-12-13 14:30,13,716.65,717.8,716.65,716.8,23
20140301|2013-12-13 15:00,13,716.85,717.15,716.65,716.65,8
20140301|2013-12-13 15:30,13,716.65,716.65,716.6,716.6,3
20140301|2013-12-13 16:00,13,716.55,716.55,716.55,716.55,2
20140301|2013-12-15 17:00,16,716.2,717.3,716.15,716.5,17
20140301|2013-12-15 17:30,16,716.5,716.65,716.5,716.65,3
20140301|2013-12-15 18:00,16,716.55,716.55,716.5,716.5,4
20140301|2013-12-15 18:30,16,716.9,716.9,716.9,716.9,7
20140301|2013-12-15 19:00,16,717.05,717.45,717.05,717.05,10
20140301|2013-12-15 19:30,16,717.5,717.5,717.5,717.5,2
20140301|2013-12-15 20:00,16,717.5,718,717.5,718,12
20140301|2013-12-15 20:30,16,717.75,717.95,717.55,717.7,10
20140301|2013-12-15 21:00,16,717.6,717.95,717.6,717.95,7
20140301|2013-12-15 21:30,16,717.75,717.75,717,717.55,10
20140301|2013-12-15 22:00,16,717.2,717.2,717.2,717.2,4
20140301|2013-12-15 22:30,16,717,717,716.65,716.65,2
20140301|2013-12-15 23:00,16,716.9,717.2,716.55,716.95,8
20140301|2013-12-15 23:30,16,717.4,717.4,717.2,717.2,4
20140301|2013-12-16 00:00,16,717.2,718.5,717.2,718.5,21
20140301|2013-12-16 00:30,16,717.95,718.7,717.9,717.9,19
20140301|2013-12-16 01:00,16,718.3,720.5,718.3,719,42
20140301|2013-12-16 01:30,16,718.65,719.9,718.05,718.75,43
20140301|2013-12-16 02:00,16,718.5,718.5,717.2,717.25,49
20140301|2013-12-16 02:30,16,717.4,717.95,716.8,716.8,70
20140301|2013-12-16 03:00,16,716.9,717.75,716.1,717,46
20140301|2013-12-16 03:30,16,716.55,717.15,715.9,717.15,27
20140301|2013-12-16 04:00,16,717.7,717.95,716.9,717.4,18
20140301|2013-12-16 04:30,16,716.65,717.9,715.9,717.9,37
20140301|2013-12-16 05:00,16,717.9,718.7,717.8,718.25,45
20140301|2013-12-16 05:30,16,718.45,718.45,717.75,717.75,7
20140301|2013-12-16 06:00,16,717.9,719.05,717.6,719.05,44
20140301|2013-12-16 06:30,16,719.25,721.6,718.8,719,86
20140301|2013-12-16 07:00,16,719,721.3,718.5,718.65,82
20140301|2013-12-16 07:30,16,718.65,720,717.5,719,111
20140301|2013-12-16 08:00,16,718.75,721,717.95,719.1,213
20140301|2013-12-16 08:30,16,718.5,718.55,715.5,716.05,220
20140301|2013-12-16 09:00,16,716.25,717.5,715.8,717.5,218
20140301|2013-12-16 09:30,16,717.55,718.3,714,714.05,386
20140301|2013-12-16 10:00,16,714.1,717.5,714,717.1,347
20140301|2013-12-16 10:30,16,717.1,719.25,717.1,718.2,244
20140301|2013-12-16 11:00,16,718,719.9,717.05,717.2,150
20140301|2013-12-16 11:30,16,717.55,717.6,715.2,717.35,147
20140301|2013-12-16 12:00,16,717.45,718.35,716.55,718.15,110
20140301|2013-12-16 12:30,16,718.35,718.35,717,717.55,45
20140301|2013-12-16 13:00,16,718,718.45,717.9,718.15,22
20140301|2013-12-16 13:30,16,718,718,716.9,716.9,22
20140301|2013-12-16 14:00,16,717.4,717.4,716.9,717.3,5
20140301|2013-12-16 14:30,16,717.45,717.55,717.45,717.55,6
20140301|2013-12-16 15:00,16,717.75,718.4,717.75,717.8,16
20140301|2013-12-16 17:00,17,716.65,717.4,714.6,717.4,8
20140301|2013-12-16 18:00,17,716.75,716.75,716.7,716.7,2
20140301|2013-12-16 18:30,17,717.35,717.35,717.3,717.35,15
20140301|2013-12-16 19:00,17,717.35,717.4,716.7,716.7,6
20140301|2013-12-16 19:30,17,716.7,716.7,716.7,716.7,1
20140301|2013-12-16 20:00,17,717.3,717.3,716.6,716.6,22
20140301|2013-12-16 20:30,17,717.1,717.8,717.1,717.75,11
20140301|2013-12-16 21:00,17,717.7,718.3,717.7,718.3,4
20140301|2013-12-16 22:00,17,717.2,718.5,717.15,717.3,5
20140301|2013-12-16 22:30,17,717.45,717.45,717.45,717.45,1
20140301|2013-12-16 23:00,17,716.45,717.75,716.45,717.75,4
20140301|2013-12-16 23:30,17,718.2,720.65,716.8,720.65,43
20140301|2013-12-17 00:00,17,720.75,720.75,719.05,719.95,11
20140301|2013-12-17 00:30,17,719.15,719.95,718.7,718.7,15
20140301|2013-12-17 01:00,17,718.3,719.1,718.3,718.6,4
20140301|2013-12-17 01:30,17,718.3,719.75,718.25,719.4,17
20140301|2013-12-17 02:00,17,719.35,719.35,718.5,718.5,50
20140301|2013-12-17 02:30,17,718.25,718.25,717.2,717.25,55
20140301|2013-12-17 03:00,17,717.05,718,716.75,717.2,40
20140301|2013-12-17 03:30,17,717.4,718.5,717.25,717.55,42
20140301|2013-12-17 04:00,17,716.55,717.4,716.55,717.25,10
20140301|2013-12-17 04:30,17,717.7,717.7,716.25,716.95,10
20140301|2013-12-17 05:00,17,717.3,717.35,717.25,717.35,28
20140301|2013-12-17 05:30,17,717.65,717.8,717,717.35,29
20140301|2013-12-17 06:00,17,716.6,717.8,716.6,717.05,15
20140301|2013-12-17 06:30,17,716.85,717.25,714,714.7,132
20140301|2013-12-17 07:00,17,714.35,714.8,712.1,713.6,166
20140301|2013-12-17 07:30,17,712.95,715.3,712,714.9,98
20140301|2013-12-17 08:00,17,714.85,714.85,711.4,711.8,186
20140301|2013-12-17 08:30,17,712.15,713.95,711.7,713.7,310
20140301|2013-12-17 09:00,17,713.7,713.75,711.7,711.95,136
20140301|2013-12-17 09:30,17,711.7,712.15,704.1,705,1029
20140301|2013-12-17 10:00,17,705,705.2,702.55,704.3,786
20140301|2013-12-17 10:30,17,704,704,698.4,700.75,654
20140301|2013-12-17 11:00,17,701.1,703.55,700.85,702,324
20140301|2013-12-17 11:30,17,701.7,703.9,699.85,701.45,278
20140301|2013-12-17 12:00,17,701.45,701.85,700.2,701.05,72
20140301|2013-12-17 12:30,17,701.65,702.4,701.55,702.35,143
20140301|2013-12-17 13:00,17,702.4,703.5,702.4,702.85,62
20140301|2013-12-17 13:30,17,702.9,702.95,701.1,701.5,40
20140301|2013-12-17 14:00,17,701.7,702.05,701,701,25
20140301|2013-12-17 14:30,17,701.2,701.65,699.8,699.8,36
20140301|2013-12-17 15:00,17,700.15,700.55,699.75,700,12
20140301|2013-12-17 15:30,17,699.9,699.9,699.3,699.3,8
20140301|2013-12-17 16:00,17,699.8,699.8,699.8,699.8,3
20140301|2013-12-17 17:00,18,699.75,699.8,699,699,44
20140301|2013-12-17 17:30,18,699.3,701.55,699.05,700.85,36
20140301|2013-12-17 18:00,18,701.15,702.35,700.9,702.3,40
20140301|2013-12-17 18:30,18,702.1,702.65,702.1,702.6,13
20140301|2013-12-17 19:00,18,702.5,703.25,701.5,703.25,31
20140301|2013-12-17 19:30,18,703.3,703.3,702.35,703.25,21
20140301|2013-12-17 20:00,18,703.2,703.2,702.1,702.35,18
20140301|2013-12-17 20:30,18,703.05,703.05,702.2,702.65,18
20140301|2013-12-17 21:00,18,702,702.15,701.05,702.15,20
20140301|2013-12-17 21:30,18,701.9,702.75,701.9,702,31
20140301|2013-12-17 22:00,18,702.5,702.8,702.3,702.3,8
20140301|2013-12-17 22:30,18,702.45,702.5,702,702.5,23
20140301|2013-12-17 23:00,18,702.3,702.3,702.2,702.2,2
20140301|2013-12-17 23:30,18,702.2,703,702.2,702.55,20
20140301|2013-12-18 00:00,18,702.5,703.2,702.5,702.75,49
20140301|2013-12-18 00:30,18,702.65,703.3,702.65,702.95,3
20140301|2013-12-18 01:00,18,702.95,703.35,702.85,702.85,18
20140301|2013-12-18 01:30,18,703.3,704.65,703.1,704.65,83
20140301|2013-12-18 02:00,18,705.15,708.2,704.65,708.2,185
20140301|2013-12-18 02:30,18,708.15,710.5,707.9,710.15,190
20140301|2013-12-18 03:00,18,709.9,710.35,709.05,709.05,53
20140301|2013-12-18 03:30,18,709.25,710.5,708.7,709.5,150
20140301|2013-12-18 04:00,18,709.45,709.7,708.85,708.85,26
20140301|2013-12-18 04:30,18,708.85,708.85,707.4,707.5,23
20140301|2013-12-18 05:00,18,707.3,707.5,706.6,706.9,15
20140301|2013-12-18 05:30,18,707,707.6,706.25,706.4,69
20140301|2013-12-18 06:00,18,707,709,707,707.55,30
20140301|2013-12-18 06:30,18,707.3,708.5,707.2,708.45,27
20140301|2013-12-18 07:00,18,708.2,709.75,708.2,708.75,27
20140301|2013-12-18 07:30,18,708.65,709.25,707.1,708.4,124
20140301|2013-12-18 08:00,18,708.9,709.35,706.3,706.95,226
20140301|2013-12-18 08:30,18,706.95,706.95,702.95,702.95,175
20140301|2013-12-18 09:00,18,702.85,704.7,702,702,258
20140301|2013-12-18 09:30,18,702.1,702.1,699.7,700,282
20140301|2013-12-18 10:00,18,699.9,700.75,698.1,700.75,358
20140301|2013-12-18 10:30,18,700.6,701.8,698.7,698.75,215
20140301|2013-12-18 11:00,18,698.85,700.5,698.35,698.4,117
20140301|2013-12-18 11:30,18,698.7,700.4,698.4,699.95,268
20140301|2013-12-18 12:00,18,699.7,701.5,699.25,701.5,102
20140301|2013-12-18 12:30,18,701.05,704.15,700.65,702.05,127
20140301|2013-12-18 13:00,18,702,706.55,697,704.95,326
20140301|2013-12-18 13:30,18,703.6,705.4,702,703.2,91
20140301|2013-12-18 14:00,18,702.75,703.55,699.85,700.5,79
20140301|2013-12-18 14:30,18,699.95,700.5,697,698.25,153
20140301|2013-12-18 15:00,18,697.95,698.95,697.85,698.4,11
20140301|2013-12-18 15:30,18,698,698,697.1,697.4,5
20140301|2013-12-18 16:00,18,697.9,698.4,697.4,697.4,5
20140301|2013-12-18 17:00,19,698.2,698.2,698.2,698.2,2
20140301|2013-12-18 17:30,19,698.4,699,698.4,698.45,6
20140301|2013-12-18 18:00,19,698.4,700.75,698.4,700.75,33
20140301|2013-12-18 18:30,19,701.1,701.1,701.1,701.1,3
20140301|2013-12-18 19:00,19,700.3,700.35,696.5,697.5,110
20140301|2013-12-18 19:30,19,697.05,697.05,697.05,697.05,1
20140301|2013-12-18 20:00,19,697.25,697.75,696.5,697.75,36
20140301|2013-12-18 20:30,19,697.7,699.95,697.7,698,15
20140301|2013-12-18 21:30,19,696.95,699.65,696.7,699.65,6
20140301|2013-12-18 22:30,19,699.3,699.4,699.05,699.05,4
20140301|2013-12-18 23:00,19,698.5,698.5,697.3,697.3,4
20140301|2013-12-18 23:30,19,697.75,698,697.25,698,9
20140301|2013-12-19 00:00,19,698.05,699.35,698.05,698.6,5
20140301|2013-12-19 00:30,19,698.35,699.15,698.3,699.15,8
20140301|2013-12-19 01:00,19,698.45,699.35,698.35,698.45,11
20140301|2013-12-19 01:30,19,698.5,700.3,696.75,700.2,194
20140301|2013-12-19 02:00,19,700.5,701.5,700.25,700.85,121
20140301|2013-12-19 02:30,19,700.2,701.4,700,700,119
20140301|2013-12-19 03:00,19,700,700.5,697,699,261
20140301|2013-12-19 03:30,19,699,699,696.6,697.35,120
20140301|2013-12-19 04:00,19,697.6,699.8,697,699.2,61
20140301|2013-12-19 04:30,19,698.5,698.65,697.6,698.6,34
20140301|2013-12-19 05:00,19,699.05,701.05,698.5,701,83
20140301|2013-12-19 05:30,19,700.95,701.55,699.2,699.2,46
20140301|2013-12-19 06:00,19,699.65,699.75,698.75,699.25,66
20140301|2013-12-19 06:30,19,699.75,701.15,699.75,700.25,79
20140301|2013-12-19 07:00,19,700.25,701.9,700.25,700.95,61
20140301|2013-12-19 07:30,19,701.25,703.45,696.75,699.1,313
20140301|2013-12-19 08:00,19,699.65,700.4,698.8,699,327
20140301|2013-12-19 08:30,19,698.6,699.7,696.85,697.7,296
20140301|2013-12-19 09:00,19,697.75,698.95,695.7,696.05,316
20140301|2013-12-19 09:30,19,696.35,697.5,695.9,696.35,179
20140301|2013-12-19 10:00,19,696.1,697.6,695.1,696.95,248
20140301|2013-12-19 10:30,19,696.4,698.05,695.85,696.15,134
20140301|2013-12-19 11:00,19,696,696.7,695.9,696.15,137
20140301|2013-12-19 11:30,19,696.25,697.65,695.5,695.6,198
20140301|2013-12-19 12:00,19,695.6,696,695.4,695.75,55
20140301|2013-12-19 12:30,19,695.85,696.3,695.2,696.05,48
20140301|2013-12-19 13:00,19,696.95,696.95,696.9,696.95,4
20140301|2013-12-19 13:30,19,696.5,696.95,696.5,696.75,9
20140301|2013-12-19 14:00,19,696.25,696.25,695.65,695.75,18
20140301|2013-12-19 14:30,19,696.8,696.8,695.5,695.5,20
20140301|2013-12-19 15:00,19,695.7,696.75,695.5,696.75,26
20140301|2013-12-19 15:30,19,696.9,696.95,696.65,696.65,13
20140301|2013-12-19 16:00,19,696.95,697.65,696.95,697.65,4
20140301|2013-12-19 17:30,20,696.6,696.6,696.55,696.55,2
20140301|2013-12-19 18:00,20,696.6,698,696.6,697.35,6
20140301|2013-12-19 18:30,20,698,698,697.3,697.3,4
20140301|2013-12-19 19:00,20,697.45,698.3,696,696,18
20140301|2013-12-19 19:30,20,696.35,696.95,696.35,696.95,4
20140301|2013-12-19 20:00,20,697.2,697.2,697.2,697.2,1
20140301|2013-12-19 20:30,20,697.35,697.4,697.35,697.4,2
20140301|2013-12-19 21:00,20,698.5,699.6,698.5,699.4,12
20140301|2013-12-19 21:30,20,699.75,699.95,699.75,699.95,8
20140301|2013-12-19 22:00,20,700,700,698.95,699,7
20140301|2013-12-19 22:30,20,699.95,700,699.95,700,10
20140301|2013-12-19 23:00,20,699.25,699.25,699.25,699.25,1
20140301|2013-12-19 23:30,20,698.9,700,698.9,700,24
20140301|2013-12-20 00:00,20,700,700,699.55,699.55,6
20140301|2013-12-20 00:30,20,700,700.35,699.8,700.35,22
20140301|2013-12-20 01:00,20,700.4,700.5,700.05,700.05,7
20140301|2013-12-20 01:30,20,699.95,700.8,698.7,699.95,118
20140301|2013-12-20 02:00,20,699.35,699.65,699.1,699.1,27
20140301|2013-12-20 02:30,20,699.5,700.4,699.5,700.1,42
20140301|2013-12-20 03:00,20,700.05,700.4,700,700.4,31
20140301|2013-12-20 03:30,20,700.4,700.45,698.95,700.25,70
20140301|2013-12-20 04:00,20,700.25,701,700,700.5,64
20140301|2013-12-20 04:30,20,700.95,701.1,700.55,700.55,13
20140301|2013-12-20 05:00,20,700.7,700.9,700.35,700.45,48
20140301|2013-12-20 05:30,20,700.55,701.8,700.5,701.2,62
20140301|2013-12-20 06:00,20,701.2,701.8,700.95,701.25,47
20140301|2013-12-20 06:30,20,700.1,700.6,699.85,699.85,7
20140301|2013-12-20 07:00,20,699.7,700.3,698.9,700,89
20140301|2013-12-20 07:30,20,699.4,700.45,698,700.45,111
20140301|2013-12-20 08:00,20,700.6,700.85,699.1,699.35,539
20140301|2013-12-20 08:30,20,699.35,699.85,698.5,698.5,150
20140301|2013-12-20 09:00,20,698.4,700,698.4,699.9,164
20140301|2013-12-20 09:30,20,699.8,701.2,698.85,698.85,404
20140301|2013-12-20 10:00,20,698.4,700.75,698.05,698.15,166
20140301|2013-12-20 10:30,20,698.1,698.95,697.7,697.75,117
20140301|2013-12-20 11:00,20,698,698.25,697.55,697.55,60
20140301|2013-12-20 11:30,20,697.5,700.75,696.65,699.25,327
20140301|2013-12-20 12:00,20,700.1,700.5,698.4,698.45,50
20140301|2013-12-20 12:30,20,698.45,700.35,698.45,700,63
20140301|2013-12-20 13:00,20,700.05,700.3,698.6,698.6,22
20140301|2013-12-20 13:30,20,699,699,698.75,698.8,7
20140301|2013-12-20 14:00,20,698.75,698.75,698.25,698.7,6
20140301|2013-12-20 14:30,20,698.9,699.6,698.75,699.45,15
20140301|2013-12-20 15:00,20,699.5,699.5,698.25,699,13
20140301|2013-12-20 15:30,20,699.3,699.45,699.3,699.45,3
20140301|2013-12-20 16:00,20,699.5,699.6,699.5,699.6,2
20140301|2013-12-22 17:00,23,698.8,700.8,698.75,698.75,7
20140301|2013-12-22 17:30,23,699.9,699.9,699.85,699.85,3
20140301|2013-12-22 18:00,23,699.7,700.7,699.7,700.7,9
20140301|2013-12-22 18:30,23,700.8,701.3,700.8,701.3,4
20140301|2013-12-22 19:00,23,701.1,701.3,701.1,701.2,5
20140301|2013-12-22 19:30,23,700.2,700.45,699.65,699.65,5
20140301|2013-12-22 20:00,23,700.5,700.5,700.5,700.5,1
20140301|2013-12-22 20:30,23,700,700.5,700,700.5,4
20140301|2013-12-22 21:00,23,701,701.15,701,701,8
20140301|2013-12-22 21:30,23,701.45,701.5,701.45,701.5,5
20140301|2013-12-22 22:00,23,701.5,701.8,701.5,701.75,19
20140301|2013-12-22 23:30,23,701.8,701.8,701.8,701.8,2
20140301|2013-12-23 00:00,23,701.3,701.3,701.1,701.1,3
20140301|2013-12-23 01:00,23,701.1,701.3,701.1,701.3,2
20140301|2013-12-23 01:30,23,701.3,701.3,700.85,701,21
20140301|2013-12-23 02:00,23,700.8,701.2,700.8,701.2,7
20140301|2013-12-23 02:30,23,701.3,703.15,701,701.4,89
20140301|2013-12-23 03:00,23,701.45,701.8,701.25,701.6,21
20140301|2013-12-23 03:30,23,701.6,702.05,700.9,701.15,51
20140301|2013-12-23 04:00,23,700.95,701.45,700.25,700.25,33
20140301|2013-12-23 04:30,23,700.15,700.45,699.5,699.7,44
20140301|2013-12-23 05:00,23,699.7,700.45,699.7,699.9,29
20140301|2013-12-23 05:30,23,699.9,700.45,699.65,699.65,20
20140301|2013-12-23 06:00,23,700.4,700.4,699.95,699.95,28
20140301|2013-12-23 06:30,23,699.9,700.45,699.55,700.4,47
20140301|2013-12-23 07:00,23,700.4,700.45,699.85,700.35,30
20140301|2013-12-23 07:30,23,700.25,700.6,699.3,700.15,95
20140301|2013-12-23 08:00,23,700,700.25,697.55,697.55,198
20140301|2013-12-23 08:30,23,697.75,697.85,697.1,697.35,208
20140301|2013-12-23 09:00,23,697.3,698.8,696.25,697.2,258
20140301|2013-12-23 09:30,23,697.2,698.2,696.6,696.65,219
20140301|2013-12-23 10:00,23,696.65,696.9,694,696.9,204
20140301|2013-12-23 10:30,23,696.65,697,694.9,696.25,78
20140301|2013-12-23 11:00,23,696,697.35,695,695.05,72
20140301|2013-12-23 11:30,23,695.05,696.2,693.15,695.55,154
20140301|2013-12-23 12:00,23,695.65,696.15,694.5,694.5,40
20140301|2013-12-23 12:30,23,694.55,695.75,694.55,695.75,25
20140301|2013-12-23 13:00,23,695.8,696.5,695.8,696.5,12
20140301|2013-12-23 13:30,23,696.45,696.8,696.35,696.65,7
20140301|2013-12-23 14:00,23,696.15,697.3,696.15,696.95,7
20140301|2013-12-23 14:30,23,696.7,697.3,696.65,696.65,13
20140301|2013-12-23 15:30,23,696.75,696.75,696.75,696.75,1
20140301|2013-12-23 17:00,24,696.75,696.75,694.65,694.65,2
20140301|2013-12-23 18:00,24,696.45,696.45,696.4,696.4,2
20140301|2013-12-23 19:00,24,696.7,696.7,696,696,4
20140301|2013-12-23 19:30,24,695.45,697.2,695.45,697.2,13
20140301|2013-12-23 20:00,24,697.5,697.5,696.35,697.2,8
20140301|2013-12-23 20:30,24,695.9,697.4,695.9,697.4,14
20140301|2013-12-23 21:00,24,697.4,697.4,697.4,697.4,2
20140301|2013-12-23 21:30,24,696.5,696.5,696.35,696.35,4
20140301|2013-12-23 22:00,24,696.4,696.7,696.4,696.7,8
20140301|2013-12-23 23:00,24,697,697.4,696.5,697.4,20
20140301|2013-12-23 23:30,24,697,697.4,696.65,697.4,12
20140301|2013-12-24 00:00,24,696.9,697.2,696.65,696.65,3
20140301|2013-12-24 00:30,24,696.55,696.6,696.5,696.6,3
20140301|2013-12-24 01:00,24,697.05,697.05,696.5,696.5,4
20140301|2013-12-24 01:30,24,697,697,696.25,696.25,26
20140301|2013-12-24 02:00,24,696.1,696.7,695.65,695.65,23
20140301|2013-12-24 02:30,24,696,696,694.8,695.2,37
20140301|2013-12-24 03:00,24,695.5,696,694.65,696,21
20140301|2013-12-24 03:30,24,695.8,696.5,695.8,696.45,30
20140301|2013-12-24 04:00,24,696.5,696.5,695.15,695.15,52
20140301|2013-12-24 04:30,24,695.15,695.85,695.05,695.75,31
20140301|2013-12-24 05:00,24,696.5,697.75,696.4,697.5,47
20140301|2013-12-24 05:30,24,697,697,696.95,697,8
20140301|2013-12-24 06:00,24,697.65,697.95,697,697,9
20140301|2013-12-24 06:30,24,696.5,696.5,696.3,696.3,5
20140301|2013-12-24 07:00,24,696.5,696.5,696.05,696.5,16
20140301|2013-12-24 07:30,24,696.5,698,696,696.7,75
20140301|2013-12-24 08:00,24,696.55,697.1,695.6,695.8,49
20140301|2013-12-24 08:30,24,695.65,696.35,695.15,696.3,47
20140301|2013-12-24 09:00,24,696.45,696.65,695.15,695.15,32
20140301|2013-12-24 09:30,24,694.9,695.45,693.6,693.6,88
20140301|2013-12-24 10:00,24,693.75,693.75,692.65,693.15,131
20140301|2013-12-24 10:30,24,693.6,696.85,692.8,696.25,121
20140301|2013-12-24 11:00,24,696.45,696.45,694.25,696,44
20140301|2013-12-24 11:30,24,695.95,696.35,695.45,695.45,88
20140301|2013-12-24 12:00,24,695.45,695.65,694.5,694.7,33
20140301|2013-12-24 12:30,24,694.1,695,694.1,694.6,4
20140301|2013-12-25 17:00,26,696.2,696.4,696.2,696.4,4
20140301|2013-12-25 17:30,26,696.45,696.5,695,695,6
20140301|2013-12-25 18:00,26,694.55,695.35,694.5,695.35,4
20140301|2013-12-25 19:00,26,695,695.7,695,695.25,12
20140301|2013-12-25 19:30,26,695.75,696.55,695.75,696.55,8
20140301|2013-12-25 20:00,26,696.35,696.35,696.35,696.35,3
20140301|2013-12-25 20:30,26,696.35,696.35,695,695,3
20140301|2013-12-25 21:00,26,695.65,695.65,695.65,695.65,1
20140301|2013-12-25 21:30,26,695.95,696.35,695.95,696.35,4
20140301|2013-12-25 22:00,26,697.1,697.5,697,697,5
20140301|2013-12-25 22:30,26,696.3,697,696.3,697,2
20140301|2013-12-25 23:30,26,697,697.5,697,697.5,2
20140301|2013-12-26 00:00,26,697.45,697.5,697.45,697.5,6
20140301|2013-12-26 01:00,26,697.45,699.1,697.4,699.1,16
20140301|2013-12-26 01:30,26,699.1,700.15,699.1,700.15,11
20140301|2013-12-26 02:00,26,700.1,700.1,699.9,699.9,6
20140301|2013-12-26 02:30,26,699.3,699.3,699.1,699.1,9
20140301|2013-12-26 03:00,26,699.7,700,699.05,699.8,43
20140301|2013-12-26 03:30,26,699.1,699.95,698.75,698.75,14
20140301|2013-12-26 04:00,26,699.75,699.75,699.75,699.75,1
20140301|2013-12-26 05:00,26,698.75,699.7,698.75,699.7,7
20140301|2013-12-26 06:00,26,699.7,699.7,698.45,698.45,7
20140301|2013-12-26 06:30,26,698.5,698.5,698,698,11
20140301|2013-12-26 07:00,26,698,709.4,698,699.6,241
20140301|2013-12-26 07:30,26,699.15,702.4,696.5,701.3,90
20140301|2013-12-26 08:00,26,701.25,704,701,702.8,127
20140301|2013-12-26 08:30,26,702.95,705,702.7,703.2,111
20140301|2013-12-26 09:00,26,703,703.7,702.5,703.4,49
20140301|2013-12-26 09:30,26,703.45,703.45,702,702,36
20140301|2013-12-26 10:00,26,702,702.55,700.05,700.6,91
20140301|2013-12-26 10:30,26,701.3,701.6,700.3,700.3,65
20140301|2013-12-26 11:00,26,700.55,700.55,699.5,700,74
20140301|2013-12-26 11:30,26,699.5,701.8,699.5,700.65,89
20140301|2013-12-26 12:00,26,700.6,701.65,700.25,700.3,25
20140301|2013-12-26 12:30,26,700.3,701.7,700.3,701.6,9
20140301|2013-12-26 13:00,26,701.2,701.2,701.2,701.2,1
20140301|2013-12-26 13:30,26,701.2,701.2,701.1,701.1,4
20140301|2013-12-26 14:00,26,701.3,701.3,700.8,700.95,6
20140301|2013-12-26 14:30,26,701.35,701.35,700.55,700.85,6
20140301|2013-12-26 15:00,26,701.1,701.1,700.15,700.15,15
20140301|2013-12-26 15:30,26,700.6,700.6,700.6,700.6,3
20140301|2013-12-26 17:30,27,699.25,699.6,699.25,699.25,7
20140301|2013-12-26 18:00,27,699.3,699.65,698.9,698.9,32
20140301|2013-12-26 18:30,27,698.8,698.8,698.4,698.4,4
20140301|2013-12-26 19:00,27,698.35,699.75,698.35,699.6,17
20140301|2013-12-26 19:30,27,699.55,701.9,699.55,700.95,22
20140301|2013-12-26 20:00,27,700.35,701.2,700,700,9
20140301|2013-12-26 20:30,27,700,702.1,700,702.1,6
20140301|2013-12-26 21:00,27,702.1,703.6,701.9,703.6,15
20140301|2013-12-26 21:30,27,702.5,702.5,702.5,702.5,2
20140301|2013-12-26 22:00,27,702.5,702.55,701.75,701.75,13
20140301|2013-12-26 22:30,27,702,702,701.35,701.35,5
20140301|2013-12-26 23:00,27,701.05,702.3,701,701.8,16
20140301|2013-12-26 23:30,27,701.9,702.45,701.9,702.4,15
20140301|2013-12-27 00:00,27,702.4,703,702.4,703,3
20140301|2013-12-27 00:30,27,702.75,703.35,702.5,703.1,5
20140301|2013-12-27 01:00,27,703.2,703.2,702.5,702.5,10
20140301|2013-12-27 01:30,27,702.6,703.5,702.6,703.5,25
20140301|2013-12-27 02:00,27,703.5,705.45,703.5,704.8,198
20140301|2013-12-27 02:30,27,704.85,706.45,704.55,706.45,53
20140301|2013-12-27 03:00,27,706.65,708.5,706.1,707.3,47
20140301|2013-12-27 03:30,27,707.45,707.6,706.35,706.75,61
20140301|2013-12-27 04:00,27,707,708.45,706.9,707.65,54
20140301|2013-12-27 04:30,27,707.65,707.65,706.2,706.45,40
20140301|2013-12-27 05:00,27,706.6,706.8,706.6,706.8,5
20140301|2013-12-27 05:30,27,707.35,707.5,706.35,707.45,19
20140301|2013-12-27 06:00,27,707.4,708,706.6,707,32
20140301|2013-12-27 06:30,27,707,707.5,706.6,707.3,54
20140301|2013-12-27 07:00,27,707.5,707.85,707,707.2,13
20140301|2013-12-27 07:30,27,707.35,710,707.35,710,265
20140301|2013-12-27 08:00,27,710,713.8,708.65,712.65,523
20140301|2013-12-27 08:30,27,713,713.8,711.95,712.7,202
20140301|2013-12-27 09:00,27,713.5,718.8,712.85,715.95,425
20140301|2013-12-27 09:30,27,716,716,713.1,713.1,102
20140301|2013-12-27 10:00,27,713.5,713.5,711.9,712.25,99
20140301|2013-12-27 10:30,27,711.95,711.95,711,711.15,57
20140301|2013-12-27 11:00,27,711.45,711.9,711.05,711.6,41
20140301|2013-12-27 11:30,27,711.45,713,711.45,712.6,74
20140301|2013-12-27 12:00,27,712.6,712.6,711.25,711.25,38
20140301|2013-12-27 12:30,27,711.7,712.75,711.7,712.7,12
20140301|2013-12-27 13:00,27,712,712,712,712,6
20140301|2013-12-27 13:30,27,711.7,711.7,711.7,711.7,2
20140301|2013-12-27 14:30,27,711.6,712.4,710.85,711.2,26
20140301|2013-12-27 15:00,27,711.25,711.35,711.2,711.2,6
20140301|2013-12-27 15:30,27,711.2,711.6,711.2,711.6,2
20140301|2013-12-27 16:00,27,711.4,711.4,711.4,711.4,4
20140301|2013-12-29 17:00,30,711.9,712,711.9,712,8
20140301|2013-12-29 17:30,30,712.5,713.9,712.5,713.9,7
20140301|2013-12-29 18:00,30,714.4,714.45,712.05,712.2,17
20140301|2013-12-29 18:30,30,712.35,712.35,712.35,712.35,1
20140301|2013-12-29 19:00,30,713.05,713.05,712.2,712.2,8
20140301|2013-12-29 19:30,30,712.2,712.5,712,712.35,9
20140301|2013-12-29 20:00,30,712.8,713.15,712.2,712.2,7
20140301|2013-12-29 21:30,30,712.55,712.55,712.55,712.55,1
20140301|2013-12-29 22:00,30,712.3,712.3,712.2,712.2,3
20140301|2013-12-29 23:00,30,712.25,712.25,712.25,712.25,1
20140301|2013-12-29 23:30,30,712.25,712.25,710.35,710.35,15
20140301|2013-12-30 00:00,30,711,711.25,711,711.25,3
20140301|2013-12-30 00:30,30,710.15,711,710.15,711,2
20140301|2013-12-30 01:00,30,710.35,712,710.35,711.65,16
20140301|2013-12-30 01:30,30,711.5,711.5,708.55,709.1,27
20140301|2013-12-30 02:00,30,709.45,709.45,708.85,708.9,6
20140301|2013-12-30 02:30,30,708.95,709.7,708.95,709.2,13
20140301|2013-12-30 03:00,30,709.65,710.35,709.25,710.3,22
20140301|2013-12-30 03:30,30,709.7,709.7,708.6,709.65,59
20140301|2013-12-30 04:00,30,709.35,709.4,708.95,708.95,6
20140301|2013-12-30 04:30,30,709.1,710.05,708.85,710.05,28
20140301|2013-12-30 05:00,30,710.15,714.75,710.15,714,88
20140301|2013-12-30 05:30,30,713.5,713.5,712.5,712.5,14
20140301|2013-12-30 06:00,30,712.2,712.2,710.9,711.1,22
20140301|2013-12-30 06:30,30,710.9,711.4,710.4,710.9,26
20140301|2013-12-30 07:00,30,710.7,711.55,710,711,16
20140301|2013-12-30 07:30,30,712.2,715.1,712.2,714.75,107
20140301|2013-12-30 08:00,30,714.75,716.85,713.4,716.05,143
20140301|2013-12-30 08:30,30,716.05,716.75,715.5,716,108
20140301|2013-12-30 09:00,30,715.8,715.95,714.1,714.3,142
20140301|2013-12-30 09:30,30,714.25,715.45,713.2,715.2,91
20140301|2013-12-30 10:00,30,715.25,715.95,714.55,715,61
20140301|2013-12-30 10:30,30,714.8,714.95,712.05,712.65,256
20140301|2013-12-30 11:00,30,712.6,713.9,710,710.7,122
20140301|2013-12-30 11:30,30,711.05,712.05,710,710.6,119
20140301|2013-12-30 12:00,30,711.15,711.45,710.4,710.4,19
20140301|2013-12-30 12:30,30,710.85,710.85,710,710.1,17
20140301|2013-12-30 13:00,30,710.3,710.3,709.4,709.4,14
20140301|2013-12-30 13:30,30,709.25,709.4,709.15,709.15,3
20140301|2013-12-30 14:00,30,709.6,709.75,709.25,709.25,19
20140301|2013-12-30 14:30,30,709.4,710.1,709.05,710.1,30
20140301|2013-12-30 15:00,30,709.8,709.9,709.4,709.9,11
20140301|2013-12-30 15:30,30,709.55,709.55,709.2,709.4,6
20140301|2013-12-30 16:00,30,709.1,709.1,709.1,709.1,2
20140301|2013-12-30 17:00,31,710.4,710.4,710.4,710.4,1
20140301|2013-12-30 17:30,31,711.2,711.2,711.2,711.2,2
20140301|2013-12-30 18:30,31,710.7,710.7,710.7,710.7,1
20140301|2013-12-30 19:00,31,710.7,710.7,710.65,710.65,2
20140301|2013-12-30 19:30,31,710.65,711.1,710.65,711.1,2
20140301|2013-12-30 20:00,31,711.25,712.1,711.25,711.85,14
20140301|2013-12-30 21:00,31,712.2,712.25,712.2,712.2,4
20140301|2013-12-30 22:30,31,712.4,712.4,712.4,712.4,1
20140301|2013-12-30 23:00,31,712.15,712.15,712.15,712.15,3
20140301|2013-12-30 23:30,31,712.15,712.15,712.15,712.15,4
20140301|2013-12-31 00:00,31,712.15,712.5,712.15,712.5,2
20140301|2013-12-31 00:30,31,712.3,712.95,712.3,712.95,3
20140301|2013-12-31 01:00,31,712.5,713,712.5,712.5,15
20140301|2013-12-31 01:30,31,712.75,712.75,712.35,712.35,4
20140301|2013-12-31 02:00,31,712.3,712.3,711.4,711.6,36
20140301|2013-12-31 02:30,31,711.8,713.4,711.8,712.65,38
20140301|2013-12-31 03:00,31,712.5,713.3,712.5,712.5,38
20140301|2013-12-31 03:30,31,712.55,712.55,711.4,712,53
20140301|2013-12-31 04:00,31,711.75,712.8,710.75,711,37
20140301|2013-12-31 04:30,31,711.4,711.5,710.8,711.2,22
20140301|2013-12-31 05:00,31,711.3,711.65,709.8,709.8,34
20140301|2013-12-31 05:30,31,710,711.05,710,711.05,29
20140301|2013-12-31 06:00,31,711.1,712.55,711.1,712.55,26
20140301|2013-12-31 06:30,31,712.1,712.7,712,712.6,16
20140301|2013-12-31 07:00,31,712.25,713,711.4,712.4,24
20140301|2013-12-31 07:30,31,712.5,712.9,709.8,710.5,270
20140301|2013-12-31 08:00,31,710.15,710.85,706.6,709.05,176
20140301|2013-12-31 08:30,31,709.25,711,708.3,711,188
20140301|2013-12-31 09:00,31,710.95,713.25,710.2,710.95,120
20140301|2013-12-31 09:30,31,710.8,714.45,710.05,710.05,115
20140301|2013-12-31 10:00,31,710.9,711.85,709.45,711.85,79
20140301|2013-12-31 10:30,31,712.2,713.4,711.15,712.25,32
20140301|2013-12-31 11:00,31,712.25,713.5,712.25,713.3,31
20140301|2013-12-31 11:30,31,713.65,719.25,712.8,717.95,400
20140301|2013-12-31 12:00,31,717.6,717.7,715,716.1,128
20140301|2013-12-31 12:30,31,717.75,717.75,716.25,716.55,42
20140301|2013-12-31 13:00,31,716.6,716.6,716,716.1,7
20140301|2013-12-31 13:30,31,715.75,716.25,715.7,715.7,21
20140301|2013-12-31 14:00,31,716.2,716.7,715.8,716.15,12
20140301|2013-12-31 14:30,31,716.1,716.7,715.8,715.8,14
20140301|2013-12-31 15:00,31,716.2,716.2,715.6,715.6,3
20140301|2013-12-31 15:30,31,716.15,716.15,716.15,716.15,3
20140301|2014-01-01 17:00,2,717.45,717.5,717.45,717.5,33
20140301|2014-01-01 17:30,2,717.5,717.5,717.35,717.45,20
20140301|2014-01-01 18:00,2,718.35,718.4,718.1,718.4,12
20140301|2014-01-01 19:00,2,718.2,718.8,718.2,718.8,11
20140301|2014-01-01 19:30,2,718.8,719.1,718.7,719,32
20140301|2014-01-01 20:00,2,719,719.1,719,719.1,23
20140301|2014-01-01 20:30,2,719.1,719.1,719.05,719.1,29
20140301|2014-01-01 21:00,2,719.1,719.2,719.1,719.2,48
20140301|2014-01-01 21:30,2,719.2,719.3,719,719.3,58
20140301|2014-01-01 22:00,2,719.3,719.9,719.3,719.9,31
20140301|2014-01-01 22:30,2,719.8,719.9,719.4,719.7,7
20140301|2014-01-01 23:00,2,719.85,719.85,719.85,719.85,6
20140301|2014-01-01 23:30,2,719.9,720.8,719.9,720.8,53
20140301|2014-01-02 00:00,2,721.05,721.05,720,721,44
20140301|2014-01-02 00:30,2,721.5,721.7,721.25,721.6,22
20140301|2014-01-02 01:00,2,721.25,723,721.25,722.9,79
20140301|2014-01-02 01:30,2,722.55,723.1,722.5,723,24
20140301|2014-01-02 02:00,2,723.05,723.25,723,723,70
20140301|2014-01-02 02:30,2,723,724,723,724,99
20140301|2014-01-02 03:00,2,723.8,724,723,723.3,24
20140301|2014-01-02 03:30,2,723.3,724,722.75,723.5,43
20140301|2014-01-02 04:00,2,723.45,724,722.6,723.55,106
20140301|2014-01-02 04:30,2,723.75,724,723.2,723.3,30
20140301|2014-01-02 05:00,2,723.55,724,722.5,723.5,64
20140301|2014-01-02 05:30,2,723.6,724,723.25,723.6,10
20140301|2014-01-02 06:00,2,722.9,723.6,722,722.1,31
20140301|2014-01-02 06:30,2,722,723.5,720.9,721.8,54
20140301|2014-01-02 07:00,2,722.15,724,720.6,721.05,125
20140301|2014-01-02 07:30,2,722.85,724,720.2,721.95,116
20140301|2014-01-02 08:00,2,722.05,729,721.9,726.95,356
20140301|2014-01-02 08:30,2,727.25,729.8,726.8,729,459
20140301|2014-01-02 09:00,2,729.35,729.6,728.15,729.5,183
20140301|2014-01-02 09:30,2,729.7,732,729.05,731.5,439
20140301|2014-01-02 10:00,2,731.5,732.4,731.1,731.55,247
20140301|2014-01-02 10:30,2,731.8,733,731.6,732.9,169
20140301|2014-01-02 11:00,2,732.9,732.9,730.95,730.95,90
20140301|2014-01-02 11:30,2,731.7,731.7,728.45,731.25,234
20140301|2014-01-02 12:00,2,731.1,731.55,729.7,729.75,54
20140301|2014-01-02 12:30,2,729.75,730.25,728.6,728.6,45
20140301|2014-01-02 13:00,2,728.65,728.7,727.65,728.5,34
20140301|2014-01-02 13:30,2,728.5,728.6,727.9,727.9,12
20140301|2014-01-02 14:00,2,727.9,727.9,727,727.1,36
20140301|2014-01-02 14:30,2,727,728,726,727.4,101
20140301|2014-01-02 15:00,2,727.5,729.2,727.5,729.2,12
20140301|2014-01-02 15:30,2,729.25,730,729.25,729.65,5
20140301|2014-01-02 16:00,2,730.55,730.55,730.55,730.55,1
20140301|2014-01-02 17:00,3,730.25,730.25,729.55,730.25,16
20140301|2014-01-02 17:30,3,730.55,731.1,730.55,731.1,2
20140301|2014-01-02 18:00,3,731.1,731.25,730.6,731.25,16
20140301|2014-01-02 18:30,3,731.25,732,730.65,731.35,37
20140301|2014-01-02 19:00,3,732,732.75,731.85,732.35,51
20140301|2014-01-02 19:30,3,731.95,731.95,730.8,730.8,11
20140301|2014-01-02 20:00,3,730.7,730.7,730.3,730.3,8
20140301|2014-01-02 20:30,3,731.3,731.3,730.55,730.9,33
20140301|2014-01-02 21:00,3,731.25,731.25,731.25,731.25,2
20140301|2014-01-02 21:30,3,731.55,732.45,731.05,731.05,19
20140301|2014-01-02 22:00,3,731.25,731.25,731.25,731.25,3
20140301|2014-01-02 22:30,3,731,731,730.55,730.55,23
20140301|2014-01-02 23:00,3,731,731.25,731,731.25,3
20140301|2014-01-02 23:30,3,732,732,732,732,5
20140301|2014-01-03 00:00,3,732.5,732.5,732.5,732.5,1
20140301|2014-01-03 00:30,3,732.65,732.75,732.05,732.3,36
20140301|2014-01-03 01:00,3,732.3,732.35,730.9,731.4,26
20140301|2014-01-03 01:30,3,731.4,731.5,730.6,731.1,27
20140301|2014-01-03 02:00,3,730.75,732.1,730.75,731.1,29
20140301|2014-01-03 02:30,3,731.5,731.75,730.5,730.55,43
20140301|2014-01-03 03:00,3,730.85,731.45,729.85,729.85,42
20140301|2014-01-03 03:30,3,729.65,731.35,729.65,731,69
20140301|2014-01-03 04:00,3,731,732.7,731,731.8,22
20140301|2014-01-03 04:30,3,732.4,733.2,732.05,732.15,92
20140301|2014-01-03 05:00,3,731.95,732.5,731.5,732.05,36
20140301|2014-01-03 05:30,3,732.2,732.95,732,732.1,13
20140301|2014-01-03 06:00,3,732.2,732.6,729.8,729.8,37
20140301|2014-01-03 06:30,3,730.15,730.55,729.4,730.05,23
20140301|2014-01-03 07:00,3,729.85,729.85,725.15,725.7,100
20140301|2014-01-03 07:30,3,726.25,728.85,726.25,728.85,66
20140301|2014-01-03 08:00,3,729.55,729.95,728.5,728.8,80
20140301|2014-01-03 08:30,3,729.4,729.65,727.35,729.65,80
20140301|2014-01-03 09:00,3,728.85,730.6,727.9,730.6,102
20140301|2014-01-03 09:30,3,730.45,732.5,730.25,731.25,113
20140301|2014-01-03 10:00,3,731.25,732.95,730.9,732.35,162
20140301|2014-01-03 10:30,3,732.5,733.65,732.45,732.7,140
20140301|2014-01-03 11:00,3,732.75,733.5,731.9,732.55,70
20140301|2014-01-03 11:30,3,732.6,732.95,730.65,730.7,178
20140301|2014-01-03 12:00,3,730.95,731.85,729.4,729.4,107
20140301|2014-01-03 12:30,3,729.45,729.45,727.5,729.35,64
20140301|2014-01-03 13:00,3,728.8,729.6,727.75,727.75,33
20140301|2014-01-03 13:30,3,727.65,728.45,727.65,728.45,2
20140301|2014-01-03 14:00,3,727.6,728.4,727.5,727.8,5
20140301|2014-01-03 14:30,3,728.45,728.65,728.4,728.65,9
20140301|2014-01-03 15:00,3,728.5,728.5,727.55,727.6,10
20140301|2014-01-03 15:30,3,727.75,727.75,727.7,727.7,2
20140301|2014-01-03 16:00,3,727.5,727.5,727.5,727.5,3
20140301|2014-01-05 17:00,6,731.2,731.75,730.05,731.75,68
20140301|2014-01-05 17:30,6,731.35,731.75,730.85,731.4,40
20140301|2014-01-05 18:00,6,730.8,731.6,730.2,730.9,59
20140301|2014-01-05 18:30,6,730.95,731.55,730.9,731.1,14
20140301|2014-01-05 19:00,6,731.15,732.45,731.15,731.15,37
20140301|2014-01-05 19:30,6,731.8,735.9,731.8,733.75,87
20140301|2014-01-05 20:00,6,733.35,733.75,733.35,733.6,3
20140301|2014-01-05 20:30,6,733.65,733.75,732.65,733.05,37
20140301|2014-01-05 21:00,6,732.6,734,732.1,732.4,42
20140301|2014-01-05 21:30,6,732.4,732.4,731.75,731.75,14
20140301|2014-01-05 22:00,6,731.75,731.75,731.15,731.75,6
20140301|2014-01-05 22:30,6,731.75,731.75,731.35,731.35,8
20140301|2014-01-05 23:00,6,731.15,731.15,731,731,2
20140301|2014-01-05 23:30,6,730.35,731.6,730.35,731,22
20140301|2014-01-06 00:00,6,731.05,732.6,730.5,731.35,27
20140301|2014-01-06 00:30,6,731.35,731.35,729.55,729.55,12
20140301|2014-01-06 01:00,6,729.15,729.9,729,729,39
20140301|2014-01-06 01:30,6,729.1,729.3,728.05,728.05,53
20140301|2014-01-06 02:00,6,728,730.5,728,728.35,39
20140301|2014-01-06 02:30,6,728.15,728.15,727.85,728.1,24
20140301|2014-01-06 03:00,6,728,729.1,727,727.7,45
20140301|2014-01-06 03:30,6,727.85,729.55,727.85,728.5,33
20140301|2014-01-06 04:00,6,728.65,728.65,726.95,727.2,35
20140301|2014-01-06 04:30,6,727.5,728.35,727.2,727.75,55
20140301|2014-01-06 05:00,6,727.5,729,727.5,728.5,33
20140301|2014-01-06 05:30,6,728.75,729.25,728.4,728.95,11
20140301|2014-01-06 06:00,6,729.05,730.4,729.05,729.7,21
20140301|2014-01-06 06:30,6,730.2,732.55,730.2,730.65,62
20140301|2014-01-06 07:00,6,730.65,732.6,730.65,732.15,41
20140301|2014-01-06 07:30,6,733.05,734.35,732.05,733,137
20140301|2014-01-06 08:00,6,732.55,735.3,732.55,735,153
20140301|2014-01-06 08:30,6,735.2,738.05,734,734.2,537
20140301|2014-01-06 09:00,6,734.6,735.2,730.2,732.65,318
20140301|2014-01-06 09:30,6,733.3,736,732.85,735.85,230
20140301|2014-01-06 10:00,6,736.75,737.45,736.1,736.75,116
20140301|2014-01-06 10:30,6,737.2,738.6,737.2,738,139
20140301|2014-01-06 11:00,6,738.45,739,738.3,738.65,143
20140301|2014-01-06 11:30,6,738.2,739,737.9,738.15,235
20140301|2014-01-06 12:00,6,737.65,739,737.15,738.05,81
20140301|2014-01-06 12:30,6,738,738,736.95,737.2,37
20140301|2014-01-06 13:00,6,737.2,738.05,737.2,738,41
20140301|2014-01-06 13:30,6,737.15,737.75,737.1,737.75,4
20140301|2014-01-06 14:00,6,737.85,738.15,737.7,738,13
20140301|2014-01-06 14:30,6,737.35,738.2,737.1,738.2,15
20140301|2014-01-06 15:00,6,737.6,738.45,737.6,738.3,18
20140301|2014-01-06 15:30,6,738.4,738.55,738.4,738.55,8
20140301|2014-01-06 16:00,6,738.75,738.8,738.6,738.75,18
20140301|2014-01-06 17:00,7,738.5,739.3,738.5,739.25,13
20140301|2014-01-06 17:30,7,739.2,739.55,738.7,739.2,44
20140301|2014-01-06 18:00,7,739.2,739.4,738.1,739.4,31
20140301|2014-01-06 18:30,7,738.6,738.6,737,737.4,38
20140301|2014-01-06 19:00,7,737.15,737.25,736.5,736.75,40
20140301|2014-01-06 19:30,7,736.75,738.3,736.75,737.6,55
20140301|2014-01-06 20:00,7,737.3,738.45,737.3,738,12
20140301|2014-01-06 20:30,7,738.8,738.8,738.1,738.1,12
20140301|2014-01-06 21:00,7,738.05,738.05,738.05,738.05,1
20140301|2014-01-06 21:30,7,738,738,737.3,737.3,9
20140301|2014-01-06 22:00,7,737.3,737.3,736.5,736.5,14
20140301|2014-01-06 22:30,7,736.9,737.3,736.9,737.3,7
20140301|2014-01-06 23:00,7,736.65,737.7,736.4,737.7,8
20140301|2014-01-06 23:30,7,737.25,737.25,737.25,737.25,1
20140301|2014-01-07 00:00,7,737.5,738,736.7,737.05,17
20140301|2014-01-07 00:30,7,737.05,737.05,737,737,2
20140301|2014-01-07 01:00,7,737.65,737.8,737.65,737.65,10
20140301|2014-01-07 01:30,7,737.6,737.6,736.15,736.7,35
20140301|2014-01-07 02:00,7,736.4,736.4,733.5,733.5,55
20140301|2014-01-07 02:30,7,733.85,734.65,733.75,734.65,44
20140301|2014-01-07 03:00,7,734.5,735.2,734.3,735.2,17
20140301|2014-01-07 03:30,7,735.4,737.25,735.4,736.9,34
20140301|2014-01-07 04:00,7,736.9,739.25,736.5,738.6,90
20140301|2014-01-07 04:30,7,738.8,739.2,738.45,738.45,21
20140301|2014-01-07 05:00,7,738.8,739.5,738.8,739.5,15
20140301|2014-01-07 05:30,7,739.5,739.6,738.5,739,43
20140301|2014-01-07 06:00,7,738.95,740,738.85,739.5,42
20140301|2014-01-07 06:30,7,738.9,739.65,738.4,739.05,67
20140301|2014-01-07 07:00,7,739.05,739.1,736.75,738,56
20140301|2014-01-07 07:30,7,738.6,739.4,736.75,737.45,213
20140301|2014-01-07 08:00,7,737.65,737.7,734.4,735.7,222
20140301|2014-01-07 08:30,7,735.7,738.4,735.5,737.75,212
20140301|2014-01-07 09:00,7,737.7,739.85,737.7,738.5,209
20140301|2014-01-07 09:30,7,739.2,741,738.95,740.3,266
20140301|2014-01-07 10:00,7,740.3,741.25,740.3,741,115
20140301|2014-01-07 10:30,7,740.6,741.6,740.6,741.4,209
20140301|2014-01-07 11:00,7,741.4,742.4,741.35,742.4,111
20140301|2014-01-07 11:30,7,742.05,744.75,739.05,740.75,684
20140301|2014-01-07 12:00,7,740.75,742.4,740.45,742.1,84
20140301|2014-01-07 12:30,7,742,742,740.15,740.85,63
20140301|2014-01-07 13:00,7,740.6,741.55,740.6,740.65,11
20140301|2014-01-07 13:30,7,741.15,741.4,740.65,740.95,25
20140301|2014-01-07 14:00,7,740.95,741.45,740.95,741.45,8
20140301|2014-01-07 14:30,7,741.5,741.95,740.95,741.8,40
20140301|2014-01-07 15:00,7,741.65,742.25,741.4,742.25,17
20140301|2014-01-07 15:30,7,741.95,742.1,741.8,742,29
20140301|2014-01-07 16:00,7,742.15,742.2,741.8,742.2,12
20140301|2014-01-07 17:00,8,743,743.75,741.85,742.85,74
20140301|2014-01-07 17:30,8,743.6,743.6,740.95,741,20
20140301|2014-01-07 18:00,8,741.3,741.65,740.95,740.95,12
20140301|2014-01-07 18:30,8,740.7,741.6,740.7,741.2,19
20140301|2014-01-07 19:00,8,741,742.3,740.45,740.95,79
20140301|2014-01-07 19:30,8,740.95,741.7,739.55,740.1,45
20140301|2014-01-07 20:00,8,740.05,740.1,739.55,740.1,3
20140301|2014-01-07 20:30,8,739.8,740.05,739.5,739.5,40
20140301|2014-01-07 21:00,8,739.5,739.5,739.5,739.5,10
20140301|2014-01-07 21:30,8,739.5,739.5,738.25,738.25,18
20140301|2014-01-07 22:00,8,738.6,738.75,738.5,738.75,4
20140301|2014-01-07 22:30,8,738.75,739.85,738.7,739.25,9
20140301|2014-01-07 23:00,8,738.95,739.15,738.65,739.15,6
20140301|2014-01-07 23:30,8,739.15,739.15,738.85,738.85,7
20140301|2014-01-08 00:00,8,739.15,739.3,739.15,739.3,2
20140301|2014-01-08 00:30,8,739.3,739.3,738.5,738.5,36
20140301|2014-01-08 01:00,8,738.15,739.25,738,739.25,29
20140301|2014-01-08 01:30,8,739.05,739.25,738.2,738.3,15
20140301|2014-01-08 02:00,8,738.05,738.7,736.35,736.35,88
20140301|2014-01-08 02:30,8,736.45,736.45,734.1,734.5,123
20140301|2014-01-08 03:00,8,734.25,735.2,733.95,735.2,46
20140301|2014-01-08 03:30,8,734.6,736,733.7,734.95,77
20140301|2014-01-08 04:00,8,735.6,735.6,734.4,734.4,25
20140301|2014-01-08 04:30,8,735.35,735.35,734.15,734.8,41
20140301|2014-01-08 05:00,8,734.5,735,734.5,734.95,9
20140301|2014-01-08 05:30,8,734.95,734.95,734.5,734.5,15
20140301|2014-01-08 06:00,8,734.95,735.55,734.95,735.4,41
20140301|2014-01-08 06:30,8,735.7,736.65,735.45,736.45,92
20140301|2014-01-08 07:00,8,736.5,736.9,736,736.3,109
20140301|2014-01-08 07:30,8,736.25,737,733.9,735.55,166
20140301|2014-01-08 08:00,8,734.95,736.3,733.8,735.6,148
20140301|2014-01-08 08:30,8,736.1,736.9,735.45,735.45,99
20140301|2014-01-08 09:00,8,734.5,738.1,734.5,738.05,154
20140301|2014-01-08 09:30,8,738.05,740.5,737.85,740.4,237
20140301|2014-01-08 10:00,8,740.95,741.45,739.6,741.15,114
20140301|2014-01-08 10:30,8,740.8,741.05,740.15,740.4,110
20140301|2014-01-08 11:00,8,740.5,740.5,739.6,740.5,105
20140301|2014-01-08 11:30,8,740.45,741.5,735.5,736.8,447
20140301|2014-01-08 12:00,8,736.4,738,736.15,736.85,152
20140301|2014-01-08 12:30,8,736.8,737.45,735.05,735.65,71
20140301|2014-01-08 13:00,8,735.8,736.5,734.75,736.1,57
20140301|2014-01-08 13:30,8,736.05,736.05,734,734.85,96
20140301|2014-01-08 14:00,8,736.1,737,736.1,737,12
20140301|2014-01-08 14:30,8,736.95,737,735.95,736.6,27
20140301|2014-01-08 15:00,8,736.55,737,736.55,736.55,19
20140301|2014-01-08 15:30,8,736.55,736.55,736.55,736.55,1
20140301|2014-01-08 17:00,9,736,736.15,736,736.15,3
20140301|2014-01-08 17:30,9,736.65,738.4,736.65,738.4,13
20140301|2014-01-08 18:00,9,738,738,737.85,737.85,2
20140301|2014-01-08 18:30,9,737.75,737.75,737.5,737.5,3
20140301|2014-01-08 19:00,9,737.5,740.35,737.5,739.75,62
20140301|2014-01-08 19:30,9,739.75,741.4,739.75,740.5,48
20140301|2014-01-08 20:00,9,740.4,741.15,740.1,741.15,6
20140301|2014-01-08 20:30,9,740.25,740.25,740.25,740.25,2
20140301|2014-01-08 21:00,9,739.9,740,739.9,740,8
20140301|2014-01-08 21:30,9,740,740,740,740,5
20140301|2014-01-08 22:00,9,739.55,739.55,739.55,739.55,1
20140301|2014-01-08 22:30,9,739.65,740.05,739.65,740,19
20140301|2014-01-08 23:00,9,740,740,740,740,8
20140301|2014-01-08 23:30,9,740,740,737.15,737.15,60
20140301|2014-01-09 00:00,9,737.7,737.7,736,736.1,26
20140301|2014-01-09 00:30,9,736.3,736.3,736,736.1,36
20140301|2014-01-09 01:00,9,735.55,736.5,735.55,736,10
20140301|2014-01-09 01:30,9,736,736.05,735.5,736.05,18
20140301|2014-01-09 02:00,9,736.55,737.15,735.5,735.5,31
20140301|2014-01-09 02:30,9,735.5,736.25,735.5,736.25,20
20140301|2014-01-09 03:00,9,736.5,737.1,735.9,736.1,33
20140301|2014-01-09 03:30,9,736.6,737.8,736.6,736.95,36
20140301|2014-01-09 04:00,9,737,738,737,737.5,22
20140301|2014-01-09 04:30,9,737.5,738,737.5,737.7,8
20140301|2014-01-09 05:00,9,737.75,737.75,736.4,736.85,7
20140301|2014-01-09 05:30,9,737,737,736.35,736.5,14
20140301|2014-01-09 06:00,9,736.1,737.65,736,737.65,47
20140301|2014-01-09 06:30,9,737.5,739,737.5,739,35
20140301|2014-01-09 07:00,9,739.1,740.5,738.1,739.7,49
20140301|2014-01-09 07:30,9,739.95,739.95,735.5,735.5,166
20140301|2014-01-09 08:00,9,735.5,737.8,735.45,737.5,178
20140301|2014-01-09 08:30,9,737.5,738.8,737.05,738.5,134
20140301|2014-01-09 09:00,9,738.7,739.3,737.9,739.2,100
20140301|2014-01-09 09:30,9,738.75,739.8,738.1,739.25,183
20140301|2014-01-09 10:00,9,739.6,739.8,739.05,739.4,103
20140301|2014-01-09 10:30,9,739.4,739.55,736.95,737.85,110
20140301|2014-01-09 11:00,9,737.85,737.85,735.85,737,158
20140301|2014-01-09 11:30,9,736.7,737.9,735.3,736.25,295
20140301|2014-01-09 12:00,9,736.75,737.95,736,737.7,88
20140301|2014-01-09 12:30,9,737.85,737.95,737,737.1,42
20140301|2014-01-09 13:00,9,737.95,737.95,737.5,737.5,9
20140301|2014-01-09 13:30,9,737.8,737.95,736.4,736.4,20
20140301|2014-01-09 14:00,9,736.3,736.95,736.3,736.8,4
20140301|2014-01-09 14:30,9,736.6,737.25,736.6,737.25,13
20140301|2014-01-09 15:00,9,736.9,736.9,736.6,736.6,5
20140301|2014-01-09 16:00,9,736.6,736.6,736.6,736.6,1
20140301|2014-01-09 17:00,10,736.85,736.85,736.7,736.7,2
20140301|2014-01-09 17:30,10,738.1,738.1,738.1,738.1,1
20140301|2014-01-09 18:00,10,736.8,736.8,736.2,736.2,9
20140301|2014-01-09 18:30,10,736.2,736.2,736,736,25
20140301|2014-01-09 19:00,10,736,739.1,736,737.95,70
20140301|2014-01-09 19:30,10,738,738,737.5,737.5,9
20140301|2014-01-09 20:00,10,737.5,738.15,737.5,738.15,4
20140301|2014-01-09 20:30,10,737.65,737.65,737.65,737.65,1
20140301|2014-01-09 21:00,10,738.15,738.15,737.75,737.75,11
20140301|2014-01-09 21:30,10,738.2,738.65,738.2,738.65,11
20140301|2014-01-09 22:00,10,738,738.25,738,738.25,2
20140301|2014-01-09 22:30,10,738,738,737.3,737.3,13
20140301|2014-01-09 23:00,10,738.1,738.65,737.55,738.65,11
20140301|2014-01-09 23:30,10,738.5,739.3,738.5,739.3,34
20140301|2014-01-10 00:00,10,739.35,739.35,738.95,738.95,2
20140301|2014-01-10 00:30,10,739.1,739.1,738.6,738.6,2
20140301|2014-01-10 01:00,10,738.5,739.15,738.5,739.15,3
20140301|2014-01-10 01:30,10,738.7,738.8,738.4,738.8,10
20140301|2014-01-10 02:00,10,739.1,739.15,737.6,739.1,22
20140301|2014-01-10 02:30,10,739.2,739.2,737.95,737.95,15
20140301|2014-01-10 03:00,10,737.6,737.6,736.2,736.95,26
20140301|2014-01-10 03:30,10,736.9,737.55,735.6,737.55,65
20140301|2014-01-10 04:00,10,737.4,738.1,737.4,737.4,4
20140301|2014-01-10 04:30,10,736.85,737.7,736.85,737.65,12
20140301|2014-01-10 05:00,10,737.75,737.75,737.35,737.6,10
20140301|2014-01-10 05:30,10,737.4,737.65,737.4,737.6,8
20140301|2014-01-10 06:00,10,737.65,737.65,736,736.2,29
20140301|2014-01-10 06:30,10,736.25,736.55,735.8,735.8,64
20140301|2014-01-10 07:00,10,735.85,738.5,735,738.5,143
20140301|2014-01-10 07:30,10,738.3,740.35,737,737.35,372
20140301|2014-01-10 08:00,10,736.65,738.9,736.5,738.25,240
20140301|2014-01-10 08:30,10,738.2,738.25,736,737.45,195
20140301|2014-01-10 09:00,10,737,738.6,736.65,737.95,144
20140301|2014-01-10 09:30,10,738.5,739.5,738,738.7,165
20140301|2014-01-10 10:00,10,738.75,739.8,738.45,738.5,119
20140301|2014-01-10 10:30,10,739,741.85,739,741.1,237
20140301|2014-01-10 11:00,10,741.15,742,741.1,741.6,43
20140301|2014-01-10 11:30,10,741.35,748.4,741.3,743.7,649
20140301|2014-01-10 12:00,10,744.65,746.25,744,744.9,122
20140301|2014-01-10 12:30,10,744.1,744.1,743.25,743.3,33
20140301|2014-01-10 13:00,10,743.3,743.55,742.45,743.55,51
20140301|2014-01-10 13:30,10,743.6,743.8,743.6,743.8,5
20140301|2014-01-10 14:00,10,743.6,744.4,743.25,744.2,27
20140301|2014-01-10 14:30,10,744.65,745.2,743.7,743.7,60
20140301|2014-01-10 15:00,10,743.7,744.8,743.4,744.8,4
20140301|2014-01-10 15:30,10,744,744,744,744,2
20140301|2014-01-10 16:00,10,743.85,743.85,743.85,743.85,1
20140301|2014-01-12 17:00,13,745,745.75,744.7,745.75,7
20140301|2014-01-12 18:00,13,746,746.8,746,746.45,24
20140301|2014-01-12 18:30,13,746.25,746.5,746.25,746.5,2
20140301|2014-01-12 19:00,13,746.1,746.7,745.2,745.9,45
20140301|2014-01-12 19:30,13,746.65,746.7,745.7,745.7,9
20140301|2014-01-12 20:00,13,746.25,746.3,745.65,745.65,3
20140301|2014-01-12 20:30,13,745.5,745.5,745.5,745.5,1
20140301|2014-01-12 21:30,13,745.3,745.3,745.05,745.05,6
20140301|2014-01-12 22:00,13,744.85,744.9,744.15,744.15,27
20140301|2014-01-12 22:30,13,744.1,744.1,743.9,743.9,23
20140301|2014-01-12 23:00,13,744.1,744.75,744.1,744.75,4
20140301|2014-01-12 23:30,13,744.2,744.4,744.2,744.25,7
20140301|2014-01-13 00:00,13,743.6,743.6,742.75,742.9,20
20140301|2014-01-13 00:30,13,743.1,743.1,742.45,742.45,17
20140301|2014-01-13 01:00,13,742.4,743.1,742.4,742.95,17
20140301|2014-01-13 01:30,13,742.4,743,742.4,743,6
20140301|2014-01-13 02:00,13,743.05,743.05,742.7,742.7,17
20140301|2014-01-13 02:30,13,742.8,742.8,742,742.1,99
20140301|2014-01-13 03:00,13,742.55,742.55,740.95,741,81
20140301|2014-01-13 03:30,13,740.95,741.8,740.8,741.3,39
20140301|2014-01-13 04:00,13,741.3,741.35,738,738.95,53
20140301|2014-01-13 04:30,13,738.7,738.7,737.85,738.1,140
20140301|2014-01-13 05:00,13,738.35,738.7,738.1,738.65,17
20140301|2014-01-13 05:30,13,738.5,738.75,738.25,738.3,24
20140301|2014-01-13 06:00,13,738.25,740,738.2,739.95,126
20140301|2014-01-13 06:30,13,739.9,740.5,739.6,740.3,37
20140301|2014-01-13 07:00,13,740.4,740.4,737.7,737.85,89
20140301|2014-01-13 07:30,13,737.6,740.35,737.6,739.55,220
20140301|2014-01-13 08:00,13,739.5,744.55,739.5,743,179
20140301|2014-01-13 08:30,13,742.9,743.25,740.5,741.2,123
20140301|2014-01-13 09:00,13,741,741,739.15,739.5,234
20140301|2014-01-13 09:30,13,739.7,740.2,738.85,740,133
20140301|2014-01-13 10:00,13,740.2,743.15,740.2,743.15,176
20140301|2014-01-13 10:30,13,743.15,743.15,742.5,742.75,153
20140301|2014-01-13 11:00,13,742.9,743.8,742.7,743.35,57
20140301|2014-01-13 11:30,13,743.25,743.25,738.9,739.65,343
20140301|2014-01-13 12:00,13,739.65,740,738.7,739.45,143
20140301|2014-01-13 12:30,13,739.8,741.65,739.6,741.4,98
20140301|2014-01-13 13:00,13,741.65,741.85,739.75,740.1,44
20140301|2014-01-13 13:30,13,739.6,740.75,739.5,740.45,29
20140301|2014-01-13 14:00,13,740.95,740.95,740.35,740.5,12
20140301|2014-01-13 14:30,13,740.4,740.85,739.9,739.95,32
20140301|2014-01-13 15:00,13,739.75,740.55,739.7,740.55,8
20140301|2014-01-13 15:30,13,740.85,740.85,740.4,740.4,10
20140301|2014-01-13 16:00,13,740.25,740.25,740.2,740.2,2
20140301|2014-01-13 17:00,14,739.15,740.25,739.15,740.25,3
20140301|2014-01-13 17:30,14,740.45,740.45,740.45,740.45,1
20140301|2014-01-13 18:00,14,742.4,742.5,742.4,742.4,11
20140301|2014-01-13 18:30,14,741.25,741.25,741.25,741.25,1
20140301|2014-01-13 19:00,14,741,741.6,740.3,740.6,17
20140301|2014-01-13 19:30,14,740.25,741.05,740.25,741.05,9
20140301|2014-01-13 20:00,14,741,741,740.25,740.25,3
20140301|2014-01-13 20:30,14,740.25,740.7,740.15,740.15,7
20140301|2014-01-13 21:00,14,739.95,740,739.5,739.55,4
20140301|2014-01-13 22:30,14,739.65,740,739.1,739.1,4
20140301|2014-01-13 23:00,14,739.1,739.1,739.1,739.1,1
20140301|2014-01-13 23:30,14,739.65,741.05,739.65,741.05,10
20140301|2014-01-14 00:00,14,740.7,740.7,740.1,740.1,12
20140301|2014-01-14 00:30,14,740.55,741.1,740.45,741,23
20140301|2014-01-14 01:00,14,740.55,741.45,739.4,739.4,25
20140301|2014-01-14 01:30,14,740.15,740.8,739.6,739.6,22
20140301|2014-01-14 02:00,14,739.65,740.05,737,738.75,97
20140301|2014-01-14 02:30,14,737.6,738.45,737.35,738.35,20
20140301|2014-01-14 03:00,14,738.3,738.3,735.05,735.45,160
20140301|2014-01-14 03:30,14,735.2,737.5,735.05,735.8,101
20140301|2014-01-14 04:00,14,735.8,736.7,735.15,736.7,61
20140301|2014-01-14 04:30,14,736.65,736.65,735.3,735.3,18
20140301|2014-01-14 05:00,14,735.25,736.2,735.05,736.2,21
20140301|2014-01-14 05:30,14,736.2,736.55,736.2,736.2,16
20140301|2014-01-14 06:00,14,736.2,736.45,736.1,736.1,20
20140301|2014-01-14 06:30,14,736.1,738,736.1,737.55,40
20140301|2014-01-14 07:00,14,737.2,737.5,736.65,737.25,67
20140301|2014-01-14 07:30,14,737.25,739,736.65,738.25,92
20140301|2014-01-14 08:00,14,738.15,739.15,737.4,738.55,89
20140301|2014-01-14 08:30,14,738.75,740.5,738,739.7,158
20140301|2014-01-14 09:00,14,739.6,741.15,739.6,740.9,128
20140301|2014-01-14 09:30,14,740.85,741.95,740,741.3,145
20140301|2014-01-14 10:00,14,741.25,741.25,737.9,738.4,250
20140301|2014-01-14 10:30,14,738.05,739.3,737.6,739.2,87
20140301|2014-01-14 11:00,14,738.45,739.75,737.35,738.65,86
20140301|2014-01-14 11:30,14,738.25,739.9,738.25,738.75,212
20140301|2014-01-14 12:00,14,738.9,739.4,738.9,739.4,14
20140301|2014-01-14 12:30,14,738.5,738.5,738.05,738.05,23
20140301|2014-01-14 13:00,14,738,738,737,737.3,48
20140301|2014-01-14 13:30,14,737.25,737.35,737,737.2,24
20140301|2014-01-14 14:00,14,737.2,737.4,736.5,737.4,15
20140301|2014-01-14 14:30,14,737.5,737.5,737,737,15
20140301|2014-01-14 15:00,14,737.85,737.85,737.15,737.15,5
20140301|2014-01-14 15:30,14,738.35,738.35,738.35,738.35,5
20140301|2014-01-14 17:00,15,737.95,738.2,737.8,738.15,14
20140301|2014-01-14 17:30,15,738.2,738.2,738.15,738.2,4
20140301|2014-01-14 18:30,15,737.8,738.2,737.8,738.2,3
20140301|2014-01-14 19:00,15,738,738.5,738,738.35,33
20140301|2014-01-14 19:30,15,738.15,738.15,736,736.3,38
20140301|2014-01-14 20:00,15,736.7,736.7,736.55,736.55,9
20140301|2014-01-14 20:30,15,736.5,736.65,735.75,735.75,54
20140301|2014-01-14 21:00,15,736.75,736.75,736.75,736.75,2
20140301|2014-01-14 21:30,15,736.95,736.95,736.95,736.95,1
20140301|2014-01-14 22:00,15,736.9,736.9,736.9,736.9,1
20140301|2014-01-14 22:30,15,736.75,736.75,735.85,735.85,6
20140301|2014-01-14 23:00,15,735.75,736.35,735.4,735.4,17
20140301|2014-01-14 23:30,15,736.35,736.35,735.8,735.9,4
20140301|2014-01-15 00:00,15,736.45,736.45,735.8,736.2,9
20140301|2014-01-15 00:30,15,735.95,736.15,735.75,736.15,14
20140301|2014-01-15 01:00,15,736.45,736.5,735.85,736.1,14
20140301|2014-01-15 01:30,15,736.1,736.2,735.5,735.5,7
20140301|2014-01-15 02:00,15,735.35,736.4,734,736.4,119
20140301|2014-01-15 02:30,15,736.3,736.45,735.95,735.95,15
20140301|2014-01-15 03:00,15,735.95,736.1,734.2,735.55,64
20140301|2014-01-15 03:30,15,735.7,736.6,734,734.2,165
20140301|2014-01-15 04:00,15,734.7,735.4,734.7,735.4,12
20140301|2014-01-15 04:30,15,735.85,736.4,735.5,736,29
20140301|2014-01-15 05:00,15,736.35,737.5,736.2,737.1,36
20140301|2014-01-15 05:30,15,737.25,737.35,737.25,737.35,4
20140301|2014-01-15 06:00,15,737.2,737.4,736.8,736.95,28
20140301|2014-01-15 06:30,15,736.95,737,734.15,735.5,22
20140301|2014-01-15 07:00,15,735.65,737,735.35,736.8,31
20140301|2014-01-15 07:30,15,736.9,738.2,734.95,735.9,134
20140301|2014-01-15 08:00,15,735.95,736.8,734.5,736.7,196
20140301|2014-01-15 08:30,15,736.75,741.05,736.1,740.95,280
20140301|2014-01-15 09:00,15,741,743,739.5,742.8,374
20140301|2014-01-15 09:30,15,742.9,748.1,742.75,747.75,618
20140301|2014-01-15 10:00,15,747.6,747.6,742.5,745.2,473
20140301|2014-01-15 10:30,15,745.25,746.55,745,745.15,149
20140301|2014-01-15 11:00,15,745,745.15,744.45,744.9,78
20140301|2014-01-15 11:30,15,745,745,742.75,743.5,312
20140301|2014-01-15 12:00,15,743.8,744.25,742.45,742.85,99
20140301|2014-01-15 12:30,15,743.55,743.55,741.8,741.8,43
20140301|2014-01-15 13:00,15,742.65,742.95,741.95,741.95,43
20140301|2014-01-15 13:30,15,742.2,742.9,742.2,742.5,11
20140301|2014-01-15 14:00,15,742.35,742.65,742.1,742.5,7
20140301|2014-01-15 14:30,15,742.7,743,742.35,742.35,13
20140301|2014-01-15 15:00,15,742.8,743.45,742.5,742.5,23
20140301|2014-01-15 15:30,15,742.4,742.4,742.4,742.4,5
20140301|2014-01-15 16:00,15,742.8,742.8,742.8,742.8,1
20140301|2014-01-15 17:00,16,743.65,743.65,742.8,742.8,6
20140301|2014-01-15 18:00,16,742.8,743.1,742.65,743.1,17
20140301|2014-01-15 19:00,16,743.1,743.4,742.65,742.65,12
20140301|2014-01-15 19:30,16,742.2,742.2,742,742.2,14
20140301|2014-01-15 20:00,16,742.3,742.3,742.2,742.2,2
20140301|2014-01-15 20:30,16,742,742,742,742,3
20140301|2014-01-15 21:00,16,742,742.35,742,742.35,6
20140301|2014-01-15 21:30,16,742.65,743.35,742.65,743.35,11
20140301|2014-01-15 22:00,16,743.35,743.35,743.35,743.35,1
20140301|2014-01-15 22:30,16,743.55,743.6,743.55,743.6,12
20140301|2014-01-15 23:00,16,743.35,743.4,743,743,3
20140301|2014-01-15 23:30,16,743.15,743.15,743.1,743.1,4
20140301|2014-01-16 00:00,16,743.25,743.25,741.9,741.9,9
20140301|2014-01-16 00:30,16,741.85,742.05,741.2,741.2,13
20140301|2014-01-16 01:00,16,741.4,741.7,741.4,741.7,2
20140301|2014-01-16 01:30,16,741.55,741.55,740.9,741.5,35
20140301|2014-01-16 02:00,16,741,741,740.7,740.85,33
20140301|2014-01-16 02:30,16,741.1,741.45,740.5,740.5,36
20140301|2014-01-16 03:00,16,740.35,740.35,739.5,740.1,65
20140301|2014-01-16 03:30,16,740.1,741.1,738.4,738.95,100
20140301|2014-01-16 04:00,16,738.95,739,738,738.55,42
20140301|2014-01-16 04:30,16,738.35,739.1,738.05,739.1,30
20140301|2014-01-16 05:00,16,739.1,742.25,739.05,740.7,96
20140301|2014-01-16 05:30,16,740.6,741.85,740.6,741.7,20
20140301|2014-01-16 06:00,16,741.9,742.15,740.4,740.8,41
20140301|2014-01-16 06:30,16,740.95,741,740,740,36
20140301|2014-01-16 07:00,16,739.75,739.75,738.3,739.65,50
20140301|2014-01-16 07:30,16,739.9,741.2,738.7,739,130
20140301|2014-01-16 08:00,16,738.65,741.7,738.65,740.35,193
20140301|2014-01-16 08:30,16,740.3,741.35,740.15,741,86
20140301|2014-01-16 09:00,16,740.3,741.65,740,741.6,72
20140301|2014-01-16 09:30,16,741.7,745.75,741.45,745.4,301
20140301|2014-01-16 10:00,16,745.55,745.65,743.55,743.8,108
20140301|2014-01-16 10:30,16,743.7,746.55,743.7,745.95,132
20140301|2014-01-16 11:00,16,746.3,746.5,743.85,744,144
20140301|2014-01-16 11:30,16,744.1,745.45,742.8,743.35,414
20140301|2014-01-16 12:00,16,743.35,744.25,743,743.8,68
20140301|2014-01-16 12:30,16,743.85,744.1,743.55,743.65,42
20140301|2014-01-16 13:00,16,744.1,744.1,743.1,743.75,28
20140301|2014-01-16 13:30,16,743.8,744.05,742.6,743.65,21
20140301|2014-01-16 14:00,16,743.75,744,743.4,744,13
20140301|2014-01-16 14:30,16,743.75,743.75,742.7,742.7,11
20140301|2014-01-16 15:30,16,742.7,744.1,742.7,744.1,27
20140301|2014-01-16 17:00,17,745.4,745.5,743.2,743.2,10
20140301|2014-01-16 18:00,17,742.85,742.85,742.85,742.85,1
20140301|2014-01-16 18:30,17,743.35,743.35,743.35,743.35,1
20140301|2014-01-16 19:00,17,743.8,743.8,742.9,743,8
20140301|2014-01-16 19:30,17,743.55,743.55,743.45,743.45,3
20140301|2014-01-16 20:00,17,744,744,744,744,1
20140301|2014-01-16 20:30,17,744.2,744.2,743.9,743.9,4
20140301|2014-01-16 21:00,17,743.9,743.9,743.5,743.5,21
20140301|2014-01-16 21:30,17,743.55,743.55,743.25,743.3,4
20140301|2014-01-16 22:00,17,743.3,743.7,743.25,743.7,16
20140301|2014-01-16 22:30,17,743.7,743.7,743.65,743.65,6
20140301|2014-01-16 23:30,17,743.65,744.5,743.65,744.5,36
20140301|2014-01-17 00:00,17,745,745,744.35,744.4,15
20140301|2014-01-17 00:30,17,744.75,745,744.75,745,4
20140301|2014-01-17 01:00,17,744.45,745.2,744.1,744.1,9
20140301|2014-01-17 01:30,17,744.15,744.15,743.15,743.6,8
20140301|2014-01-17 02:00,17,743.45,743.8,743.45,743.7,31
20140301|2014-01-17 02:30,17,743.15,743.2,741.55,741.55,46
20140301|2014-01-17 03:00,17,741.55,745.25,741.5,745.05,71
20140301|2014-01-17 03:30,17,745.25,746.25,742,742.4,101
20140301|2014-01-17 04:00,17,742,744.05,742,744,31
20140301|2014-01-17 04:30,17,743.75,744.5,743.35,744,44
20140301|2014-01-17 05:00,17,744,744.8,743.3,743.85,32
20140301|2014-01-17 05:30,17,744.1,744.1,743.4,743.6,16
20140301|2014-01-17 06:00,17,743.3,743.4,742.5,743,27
20140301|2014-01-17 06:30,17,742.5,747,742.5,746.5,163
20140301|2014-01-17 07:00,17,746.5,747.75,745.6,747.75,139
20140301|2014-01-17 07:30,17,746.9,749,744.7,746,386
20140301|2014-01-17 08:00,17,746.4,748,746,746.8,175
20140301|2014-01-17 08:30,17,746.75,748.9,746.5,748.05,122
20140301|2014-01-17 09:00,17,748.25,750.15,747,749.3,291
20140301|2014-01-17 09:30,17,749.3,750.25,748,749,135
20140301|2014-01-17 10:00,17,748.8,752.7,748.35,751.1,396
20140301|2014-01-17 10:30,17,751.5,753.3,751.1,752.95,281
20140301|2014-01-17 11:00,17,752.35,752.8,749,749.85,187
20140301|2014-01-17 11:30,17,749.85,750.85,747.5,747.6,364
20140301|2014-01-17 12:00,17,748,748.4,746.05,746.85,136
20140301|2014-01-17 12:30,17,746.7,747.25,746.5,746.95,57
20140301|2014-01-17 13:00,17,747.3,747.3,746.8,747,10
20140301|2014-01-17 13:30,17,747,747,746.7,747,13
20140301|2014-01-17 14:00,17,746.95,747.4,746.7,747.4,34
20140301|2014-01-17 14:30,17,747.35,747.35,746.75,746.75,9
20140301|2014-01-17 15:00,17,746.95,747.2,746.85,747.2,12
20140301|2014-01-17 15:30,17,747.5,749.25,746.85,749.25,35
20140301|2014-01-19 17:00,21,749.25,750.5,747,750.05,49
20140301|2014-01-19 17:30,21,749.65,750.45,749.65,750.45,7
20140301|2014-01-19 18:00,21,750,750.3,749.8,750.3,8
20140301|2014-01-19 18:30,21,749.85,750.3,749.65,749.65,10
20140301|2014-01-19 19:00,21,750,750,750,750,2
20140301|2014-01-19 19:30,21,750,750,749.65,750,6
20140301|2014-01-19 20:00,21,750,752,750,751.1,40
20140301|2014-01-19 20:30,21,752,752.25,751.45,751.8,21
20140301|2014-01-19 21:00,21,751.4,751.85,751.35,751.85,9
20140301|2014-01-19 22:00,21,751.5,751.5,750.5,750.5,2
20140301|2014-01-19 23:00,21,750.35,750.35,750.35,750.35,2
20140301|2014-01-19 23:30,21,751.1,751.1,750.5,750.7,5
20140301|2014-01-20 00:00,21,750.5,750.65,749.7,749.7,23
20140301|2014-01-20 00:30,21,750,750,749.3,749.6,16
20140301|2014-01-20 01:00,21,749.6,749.6,748.8,749.5,20
20140301|2014-01-20 01:30,21,749.6,749.6,749,749,9
20140301|2014-01-20 02:00,21,749,749,748.3,748.3,28
20140301|2014-01-20 02:30,21,748.25,749.05,748.25,748.5,25
20140301|2014-01-20 03:00,21,748.45,748.7,748.05,748.5,25
20140301|2014-01-20 03:30,21,748.5,749.75,748.5,748.5,81
20140301|2014-01-20 04:00,21,748.5,749.05,748.5,748.9,38
20140301|2014-01-20 04:30,21,748.9,749,748.5,749,36
20140301|2014-01-20 05:00,21,749,749.2,747.95,748.75,28
20140301|2014-01-20 05:30,21,748.55,748.55,747.6,747.6,16
20140301|2014-01-20 06:00,21,747.85,748.25,747.1,748.1,17
20140301|2014-01-20 06:30,21,747.8,747.8,746.25,747.3,43
20140301|2014-01-20 07:00,21,747.1,748.5,747.1,748.5,56
20140301|2014-01-20 07:30,21,748.4,749.5,747.7,748.1,69
20140301|2014-01-20 08:00,21,748.95,750.65,748.45,749.05,104
20140301|2014-01-20 08:30,21,749.7,749.9,748,749.35,76
20140301|2014-01-20 09:00,21,749.6,749.9,748.9,749.3,24
20140301|2014-01-20 09:30,21,749.9,752,749.2,750.15,113
20140301|2014-01-20 10:00,21,750.75,752,748.2,749.3,119
20140301|2014-01-20 10:30,21,749.1,749.25,748.45,749.25,14
20140301|2014-01-20 11:00,21,749.3,750.2,749.3,750.2,4
20140301|2014-01-20 11:30,21,750,750.15,749.15,750,25
20140301|2014-01-20 12:00,21,748.6,748.6,748.55,748.55,2
20140301|2014-01-20 17:00,21,748.65,748.65,748.2,748.2,17
20140301|2014-01-20 17:30,21,748.2,748.35,748.2,748.35,8
20140301|2014-01-20 18:00,21,748.2,748.2,747.6,747.7,33
20140301|2014-01-20 18:30,21,748.2,748.55,748.2,748.55,2
20140301|2014-01-20 19:00,21,747.9,748.9,747.7,747.7,8
20140301|2014-01-20 19:30,21,747.55,748.15,747.5,748.15,3
20140301|2014-01-20 20:30,21,747.95,748.45,747.95,748.15,6
20140301|2014-01-20 21:30,21,747.9,748.4,747.8,748.4,6
20140301|2014-01-20 22:00,21,747.85,747.9,747.85,747.9,3
20140301|2014-01-20 22:30,21,748.2,748.5,748.2,748.5,10
20140301|2014-01-20 23:00,21,748.55,749,748.55,749,4
20140301|2014-01-20 23:30,21,748.85,748.85,748.85,748.85,1
20140301|2014-01-21 00:00,21,749.05,749.55,748.85,749.55,5
20140301|2014-01-21 00:30,21,748.95,749.2,748.75,749.2,15
20140301|2014-01-21 01:00,21,748.7,749,747.8,747.8,14
20140301|2014-01-21 01:30,21,748.4,748.65,747,748.65,20
20140301|2014-01-21 02:00,21,748.65,748.65,746.5,747.15,73
20140301|2014-01-21 02:30,21,746.7,747.1,744.95,744.95,121
20140301|2014-01-21 03:00,21,745.6,746.6,745.05,745.15,48
20140301|2014-01-21 03:30,21,745.15,747.25,745.15,746.85,38
20140301|2014-01-21 04:00,21,746.6,747.1,746.2,746.55,9
20140301|2014-01-21 04:30,21,746.5,747.35,746.2,747.15,26
20140301|2014-01-21 05:00,21,746.8,747.5,746.8,747.5,23
20140301|2014-01-21 05:30,21,747.65,748.2,747.35,748,28
20140301|2014-01-21 06:00,21,747.9,747.9,746.2,746.7,71
20140301|2014-01-21 06:30,21,746.7,747.5,746.5,746.5,36
20140301|2014-01-21 07:00,21,746.7,746.7,742.6,744.35,176
20140301|2014-01-21 07:30,21,744.1,745.45,743,744.3,192
20140301|2014-01-21 08:00,21,743.85,744.4,741.5,741.6,261
20140301|2014-01-21 08:30,21,741.9,744.4,741.9,742.4,249
20140301|2014-01-21 09:00,21,742,743.95,741,743.95,138
20140301|2014-01-21 09:30,21,743.7,745.9,743.65,745.65,73
20140301|2014-01-21 10:00,21,745.8,747.5,745.6,746.55,114
20140301|2014-01-21 10:30,21,746,749,746,748.2,124
20140301|2014-01-21 11:00,21,748.2,749.9,747.75,749.9,85
20140301|2014-01-21 11:30,21,749.7,750,747.25,748.2,446
20140301|2014-01-21 12:00,21,747.85,749,747.85,748.75,36
20140301|2014-01-21 12:30,21,748.8,749.1,747.4,747.4,29
20140301|2014-01-21 13:00,21,748.65,748.65,748.15,748.15,11
20140301|2014-01-21 13:30,21,748.3,748.55,748.1,748.55,24
20140301|2014-01-21 14:00,21,748.45,748.6,747.5,748.55,32
20140301|2014-01-21 14:30,21,748.5,748.5,747.45,747.45,10
20140301|2014-01-21 15:00,21,748.1,748.1,747.4,747.6,8
20140301|2014-01-21 15:30,21,748.55,748.55,748.2,748.2,2
20140301|2014-01-21 16:00,21,747.95,748.9,747.95,748.9,3
20140301|2014-01-21 17:30,22,749,749.25,748.2,749.2,7
20140301|2014-01-21 18:00,22,749.25,749.65,748.1,748.1,18
20140301|2014-01-21 19:00,22,748.5,748.75,748,748.1,16
20140301|2014-01-21 19:30,22,748.1,748.3,747,747.1,36
20140301|2014-01-21 20:00,22,747.4,748.3,747.4,748.3,22
20140301|2014-01-21 20:30,22,748.3,748.6,747.65,748.5,13
20140301|2014-01-21 21:00,22,748,748.5,748,748.5,9
20140301|2014-01-21 21:30,22,748.4,748.5,748.4,748.5,3
20140301|2014-01-21 22:30,22,748.5,748.5,748.5,748.5,1
20140301|2014-01-21 23:00,22,747.75,748.4,747.75,748.4,7
20140301|2014-01-21 23:30,22,747.75,748.25,747.55,747.55,3
20140301|2014-01-22 00:00,22,746.8,746.85,746.25,746.6,21
20140301|2014-01-22 00:30,22,746.9,747,746,746,12
20140301|2014-01-22 01:00,22,746.4,747.1,746.4,747.1,5
20140301|2014-01-22 01:30,22,747.05,747.1,746.6,746.6,6
20140301|2014-01-22 02:00,22,746.45,746.9,746.05,746.85,19
20140301|2014-01-22 02:30,22,746.5,746.6,745,745.2,86
20140301|2014-01-22 03:00,22,745.5,746.1,745.2,745.5,43
20140301|2014-01-22 03:30,22,745.7,745.7,743.75,744.3,32
20140301|2014-01-22 04:00,22,744.25,744.7,744.2,744.7,4
20140301|2014-01-22 04:30,22,744.2,744.55,744,744.55,12
20140301|2014-01-22 05:00,22,744.05,744.55,744,744.55,17
20140301|2014-01-22 05:30,22,744.3,745.3,744.3,744.85,26
20140301|2014-01-22 06:00,22,744.9,745.3,744.25,744.4,15
20140301|2014-01-22 06:30,22,744.05,746,743.95,744.7,81
20140301|2014-01-22 07:00,22,744.25,745.75,743.25,745.75,104
20140301|2014-01-22 07:30,22,745.45,748.25,744.85,747.25,166
20140301|2014-01-22 08:00,22,747.55,748.25,746.4,747.6,111
20140301|2014-01-22 08:30,22,747.85,748.2,747,748.15,62
20140301|2014-01-22 09:00,22,748,748,746.55,747.25,71
20140301|2014-01-22 09:30,22,747.35,749,746.95,748.9,140
20140301|2014-01-22 10:00,22,748.75,749.5,748.25,748.45,158
20140301|2014-01-22 10:30,22,748.7,749.1,748.35,749,82
20140301|2014-01-22 11:00,22,749.1,749.5,748.25,748.8,155
20140301|2014-01-22 11:30,22,748.85,749.4,748.15,748.8,151
20140301|2014-01-22 12:00,22,748.9,749.45,748.7,749.1,28
20140301|2014-01-22 12:30,22,749,749.1,748.4,749.1,32
20140301|2014-01-22 13:00,22,748.2,748.85,748.2,748.4,25
20140301|2014-01-22 13:30,22,748.5,748.5,748.5,748.5,1
20140301|2014-01-22 14:00,22,748.25,748.35,747.55,748.2,16
20140301|2014-01-22 14:30,22,748.05,748.05,746.1,746.15,18
20140301|2014-01-22 15:00,22,746.35,746.35,746.15,746.15,4
20140301|2014-01-22 15:30,22,747.05,747.05,747.05,747.05,1
20140301|2014-01-22 17:00,23,748.1,748.1,746.6,746.6,5
20140301|2014-01-22 18:00,23,747.75,748,745.8,745.85,52
20140301|2014-01-22 18:30,23,745.9,746.15,745.85,746.15,5
20140301|2014-01-22 19:00,23,746.1,747.35,746.1,746.85,13
20140301|2014-01-22 19:30,23,746.75,746.8,744.8,744.8,30
20140301|2014-01-22 20:00,23,744.8,745.55,744.5,744.9,31
20140301|2014-01-22 20:30,23,744.9,745.8,744.9,745.8,5
20140301|2014-01-22 21:00,23,745.75,745.8,745.75,745.8,2
20140301|2014-01-22 21:30,23,745.6,745.8,745.1,745.15,7
20140301|2014-01-22 22:30,23,745.45,745.45,745.45,745.45,1
20140301|2014-01-22 23:00,23,745.35,745.35,745.35,745.35,1
20140301|2014-01-23 00:00,23,745.2,745.25,743.5,743.6,34
20140301|2014-01-23 00:30,23,743.8,744.55,743.5,744.55,33
20140301|2014-01-23 01:00,23,744.5,744.7,744.5,744.5,4
20140301|2014-01-23 01:30,23,744.5,746.2,744.5,746.2,49
20140301|2014-01-23 02:00,23,746,746.8,745.2,746.1,60
20140301|2014-01-23 02:30,23,746.2,747,746.2,746.5,20
20140301|2014-01-23 03:00,23,746.2,746.2,744.9,745.5,33
20140301|2014-01-23 03:30,23,745.85,747.85,745.85,747.85,71
20140301|2014-01-23 04:00,23,747.4,747.4,746.4,746.4,20
20140301|2014-01-23 04:30,23,746.45,747.3,745.9,746.45,60
20140301|2014-01-23 05:00,23,746.15,746.15,744.95,745.5,39
20140301|2014-01-23 05:30,23,745.1,745.1,743.55,744,116
20140301|2014-01-23 06:00,23,744,745,743.9,744.6,111
20140301|2014-01-23 06:30,23,744.6,744.6,743.4,743.8,27
20140301|2014-01-23 07:00,23,744.55,745.7,743.8,744.6,156
20140301|2014-01-23 07:30,23,744.65,747.5,743.65,745.95,327
20140301|2014-01-23 08:00,23,746.1,746.85,744.45,744.6,164
20140301|2014-01-23 08:30,23,744.55,746,744.45,745.85,235
20140301|2014-01-23 09:00,23,745.9,748.75,744.95,747.4,413
20140301|2014-01-23 09:30,23,746.75,746.75,742,742.55,476
20140301|2014-01-23 10:00,23,742.75,744.6,742.4,743.55,219
20140301|2014-01-23 10:30,23,744.05,745.4,744,744.5,128
20140301|2014-01-23 11:00,23,744.65,747.3,744.5,747.2,189
20140301|2014-01-23 11:30,23,747.2,747.4,744.8,744.8,164
20140301|2014-01-23 12:00,23,745.25,745.35,744.3,744.3,22
20140301|2014-01-23 12:30,23,744.3,745.15,744.1,744.35,33
20140301|2014-01-23 13:00,23,744.9,745.95,744.9,745.1,14
20140301|2014-01-23 13:30,23,744.5,745,744.5,744.65,16
20140301|2014-01-23 14:00,23,744.25,744.6,743.85,744,27
20140301|2014-01-23 14:30,23,744.05,744.75,744,744.4,18
20140301|2014-01-23 15:00,23,744.75,745.1,744.15,745.1,17
20140301|2014-01-23 15:30,23,745.1,745.1,744.75,744.95,7
20140301|2014-01-23 16:00,23,744.75,745,744.75,745,18
20140301|2014-01-23 17:00,24,745,745.2,744.95,745.1,26
20140301|2014-01-23 17:30,24,745.15,745.2,744.7,745,7
20140301|2014-01-23 18:00,24,745.2,745.45,745.2,745.45,6
20140301|2014-01-23 18:30,24,745.35,745.65,745.35,745.65,17
20140301|2014-01-23 19:00,24,745.8,747.3,745.8,746.9,39
20140301|2014-01-23 19:30,24,747,747.35,746.95,747,9
20140301|2014-01-23 20:00,24,747,747.4,747,747.4,12
20140301|2014-01-23 21:00,24,747.4,747.95,747.4,747.95,12
20140301|2014-01-23 21:30,24,747.75,747.75,747.7,747.7,10
20140301|2014-01-23 22:00,24,747.95,747.95,747.95,747.95,2
20140301|2014-01-23 23:30,24,747.95,747.95,747.95,747.95,3
20140301|2014-01-24 00:00,24,747.55,748.3,747.55,748,10
20140301|2014-01-24 00:30,24,747.85,747.85,747.75,747.75,11
20140301|2014-01-24 01:00,24,747.7,748.2,747.15,747.75,15
20140301|2014-01-24 01:30,24,747.35,747.35,745.75,745.75,40
20140301|2014-01-24 02:00,24,745.55,746.2,744.7,744.7,55
20140301|2014-01-24 02:30,24,744.75,745.35,744,744,65
20140301|2014-01-24 03:00,24,744,744.85,742.7,742.7,65
20140301|2014-01-24 03:30,24,742.7,743.3,742.7,743.1,100
20140301|2014-01-24 04:00,24,743.2,743.2,742.7,742.85,31
20140301|2014-01-24 04:30,24,742.75,743.15,740,742.7,179
20140301|2014-01-24 05:00,24,742.7,743.7,742.55,743.7,81
20140301|2014-01-24 05:30,24,744.05,744.5,742.7,744.35,81
20140301|2014-01-24 06:00,24,744.45,745.65,743.6,744.95,51
20140301|2014-01-24 06:30,24,745,745.4,744.7,745.4,31
20140301|2014-01-24 07:00,24,745.5,746,742.4,742.7,74
20140301|2014-01-24 07:30,24,742.55,743,741.25,742.6,147
20140301|2014-01-24 08:00,24,742.65,744.6,740.05,742.3,328
20140301|2014-01-24 08:30,24,742.6,743.35,741.75,742.75,284
20140301|2014-01-24 09:00,24,742.3,743.3,740.85,741.4,226
20140301|2014-01-24 09:30,24,741.3,741.4,738,738.85,387
20140301|2014-01-24 10:00,24,738.85,738.9,736.05,736.85,195
20140301|2014-01-24 10:30,24,736.85,738.05,733.5,734.85,690
20140301|2014-01-24 11:00,24,734.95,737,734.95,735.8,189
20140301|2014-01-24 11:30,24,735.8,736.75,734.6,734.95,348
20140301|2014-01-24 12:00,24,734.6,735,733.3,733.8,130
20140301|2014-01-24 12:30,24,734.25,735.3,733.75,735.3,61
20140301|2014-01-24 13:00,24,734.85,734.85,733.5,734,68
20140301|2014-01-24 13:30,24,734.3,734.85,733.6,734.85,11
20140301|2014-01-24 14:00,24,734,735.85,734,735.15,29
20140301|2014-01-24 14:30,24,734.65,735.65,734.65,735.35,14
20140301|2014-01-24 15:00,24,735.45,735.45,734.1,734.1,2
20140301|2014-01-24 15:30,24,734.85,734.85,734.4,734.7,22
20140301|2014-01-24 16:00,24,734.9,735.45,734.9,735.2,3
20140301|2014-01-26 17:00,27,735.25,735.25,734.95,735.25,37
20140301|2014-01-26 17:30,27,735.5,736.1,735.5,736.1,14
20140301|2014-01-26 18:00,27,736.3,736.3,735.75,736.3,10
20140301|2014-01-26 18:30,27,736.3,736.3,735.75,736.05,14
20140301|2014-01-26 19:00,27,736.15,736.3,734.95,735.15,19
20140301|2014-01-26 19:30,27,735.05,735.15,735,735.15,6
20140301|2014-01-26 20:00,27,735.4,735.4,735.35,735.35,2
20140301|2014-01-26 20:30,27,735.8,735.95,735.8,735.95,3
20140301|2014-01-26 21:00,27,735.8,735.85,735.1,735.35,8
20140301|2014-01-26 21:30,27,735.2,735.2,735,735,7
20140301|2014-01-26 22:00,27,735.15,735.3,734.85,734.9,32
20140301|2014-01-26 22:30,27,734.75,735.1,734.75,735,4
20140301|2014-01-26 23:00,27,735,736.25,735,735.7,11
20140301|2014-01-26 23:30,27,736.05,736.55,736.05,736.55,9
20140301|2014-01-27 00:00,27,736.3,736.55,735.45,735.45,11
20140301|2014-01-27 00:30,27,735.1,736.7,735.1,736.35,37
20140301|2014-01-27 01:00,27,736.35,736.5,735.9,736.2,21
20140301|2014-01-27 01:30,27,736.4,736.4,735.65,735.65,13
20140301|2014-01-27 02:00,27,735.35,737,735.3,735.4,92
20140301|2014-01-27 02:30,27,735.4,735.9,734.8,735.25,47
20140301|2014-01-27 03:00,27,734.8,737.75,734.7,736.85,124
20140301|2014-01-27 03:30,27,736.45,736.45,730.55,730.75,244
20140301|2014-01-27 04:00,27,730.6,732.05,727.1,730,203
20140301|2014-01-27 04:30,27,730.2,731.85,730.2,731,38
20140301|2014-01-27 05:00,27,730.7,731,730.3,730.45,24
20140301|2014-01-27 05:30,27,730.45,731.35,730.3,730.65,40
20140301|2014-01-27 06:00,27,730.9,732.85,730.9,732.45,30
20140301|2014-01-27 06:30,27,732.45,733,731.1,731.15,28
20140301|2014-01-27 07:00,27,731.45,731.75,728.75,730,132
20140301|2014-01-27 07:30,27,730,731.1,728.5,729.7,227
20140301|2014-01-27 08:00,27,729.45,731.4,729,729,193
20140301|2014-01-27 08:30,27,728.9,729.5,727,729.5,176
20140301|2014-01-27 09:00,27,728.8,729.15,726.5,726.8,280
20140301|2014-01-27 09:30,27,726.55,728.15,726,727.65,285
20140301|2014-01-27 10:00,27,727.55,728.05,725.9,726,121
20140301|2014-01-27 10:30,27,725.9,726.7,725.5,725.65,168
20140301|2014-01-27 11:00,27,725.8,726.8,725.25,726.7,59
20140301|2014-01-27 11:30,27,726.8,727,722.1,723.25,479
20140301|2014-01-27 12:00,27,722.9,724.7,722.1,724.1,134
20140301|2014-01-27 12:30,27,723.65,723.65,722.3,723.35,39
20140301|2014-01-27 13:00,27,723.3,724.1,722.35,723.2,101
20140301|2014-01-27 13:30,27,723.2,723.65,722.05,722.05,98
20140301|2014-01-27 14:00,27,722,722.55,721.75,721.75,11
20140301|2014-01-27 14:30,27,722.25,723,721.85,722.1,43
20140301|2014-01-27 15:00,27,722.7,723,722,722,8
20140301|2014-01-27 15:30,27,721.7,722.7,721.7,722.7,12
20140301|2014-01-27 16:00,27,722.95,722.95,722,722,4
20140301|2014-01-27 17:00,28,722.05,722.25,721.7,721.7,5
20140301|2014-01-27 17:30,28,721.65,722.35,721.65,722,25
20140301|2014-01-27 18:00,28,722.15,722.15,721.7,721.95,17
20140301|2014-01-27 18:30,28,721.95,721.95,721.85,721.85,9
20140301|2014-01-27 19:00,28,722.4,724.05,721.85,724.05,30
20140301|2014-01-27 19:30,28,724.5,724.85,724.3,724.3,12
20140301|2014-01-27 20:00,28,724.6,725,724.6,724.75,22
20140301|2014-01-27 20:30,28,724.5,724.75,724.2,724.45,6
20140301|2014-01-27 21:00,28,724.25,724.25,724.25,724.25,1
20140301|2014-01-27 21:30,28,723.6,723.6,723.2,723.2,2
20140301|2014-01-27 22:30,28,723.9,723.9,723.9,723.9,4
20140301|2014-01-27 23:00,28,724.6,725,724.6,725,10
20140301|2014-01-27 23:30,28,724.75,725,724.5,725,25
20140301|2014-01-28 00:00,28,724.75,725.5,724.75,724.75,45
20140301|2014-01-28 00:30,28,724.75,725,724.75,725,5
20140301|2014-01-28 01:00,28,724.75,724.75,724.15,724.75,14
20140301|2014-01-28 01:30,28,724,724.75,724,724.7,18
20140301|2014-01-28 02:00,28,724.7,725.3,724.15,724.4,135
20140301|2014-01-28 02:30,28,724.15,724.9,724.05,724.65,42
20140301|2014-01-28 03:00,28,724.5,725.2,724.3,724.9,18
20140301|2014-01-28 03:30,28,725,725.5,722.6,722.65,203
20140301|2014-01-28 04:00,28,722.45,722.55,718.5,719,121
20140301|2014-01-28 04:30,28,719,720.4,718.55,720.2,46
20140301|2014-01-28 05:00,28,720.45,721.1,719.6,720.4,23
20140301|2014-01-28 05:30,28,720.3,721.4,720,720,16
20140301|2014-01-28 06:00,28,720.3,720.85,718.75,719.25,37
20140301|2014-01-28 06:30,28,719.15,721.45,719.15,720.3,40
20140301|2014-01-28 07:00,28,719.9,720.5,718,718.45,159
20140301|2014-01-28 07:30,28,718.45,721.5,717,720.25,180
20140301|2014-01-28 08:00,28,719.8,723.5,719.1,720.5,267
20140301|2014-01-28 08:30,28,720.5,720.65,717.6,717.6,238
20140301|2014-01-28 09:00,28,717.7,718.65,715.5,715.6,430
20140301|2014-01-28 09:30,28,716,716.55,714.4,716.1,253
20140301|2014-01-28 10:00,28,716,719.4,716,717,308
20140301|2014-01-28 10:30,28,717.1,717.3,714.85,715.15,307
20140301|2014-01-28 11:00,28,715.1,716.9,715,716.8,206
20140301|2014-01-28 11:30,28,716.8,716.8,714.55,716.65,270
20140301|2014-01-28 12:00,28,716.7,716.7,715.4,716.45,132
20140301|2014-01-28 12:30,28,716.3,717.35,716.25,716.95,65
20140301|2014-01-28 13:00,28,717,718.05,717,718,27
20140301|2014-01-28 13:30,28,717.45,717.7,717.1,717.15,8
20140301|2014-01-28 14:00,28,718,718.25,717.8,718.05,12
20140301|2014-01-28 14:30,28,718.1,718.2,717.25,717.8,56
20140301|2014-01-28 15:00,28,717.55,717.55,716.6,716.8,31
20140301|2014-01-28 15:30,28,716.75,716.95,716.6,716.75,24
20140301|2014-01-28 16:00,28,716.6,716.6,716.1,716.1,13
20140301|2014-01-28 17:00,29,716.5,716.5,715.25,715.25,42
20140301|2014-01-28 17:30,29,715.8,715.95,715.4,715.9,21
20140301|2014-01-28 18:00,29,716,716,716,716,1
20140301|2014-01-28 18:30,29,715.75,716.25,715.4,716.25,24
20140301|2014-01-28 19:00,29,716.25,716.6,716.1,716.55,92
20140301|2014-01-28 19:30,29,716.65,716.7,716.3,716.3,21
20140301|2014-01-28 20:00,29,716.65,716.9,716.6,716.9,17
20140301|2014-01-28 20:30,29,716.75,716.75,716.75,716.75,9
20140301|2014-01-28 21:00,29,716.8,716.8,716.8,716.8,6
20140301|2014-01-28 21:30,29,716.5,717.2,716.5,716.9,24
20140301|2014-01-28 22:00,29,716.9,717.5,716.9,717,25
20140301|2014-01-28 22:30,29,717,717.75,716.9,717.75,23
20140301|2014-01-28 23:00,29,716.9,717.25,716.9,717.25,6
20140301|2014-01-28 23:30,29,717,717.05,716.9,717,16
20140301|2014-01-29 00:00,29,717.25,717.75,717.15,717.7,24
20140301|2014-01-29 00:30,29,717.7,718,717.5,717.5,8
20140301|2014-01-29 01:00,29,717.5,718,717.15,717.65,27
20140301|2014-01-29 01:30,29,717.6,718,716.65,717,47
20140301|2014-01-29 02:00,29,717,718.35,716.85,717.75,57
20140301|2014-01-29 02:30,29,717.9,718.15,717.2,718,70
20140301|2014-01-29 03:00,29,718.1,718.1,716.4,716.55,22
20140301|2014-01-29 03:30,29,717.3,718.25,717.15,718.25,46
20140301|2014-01-29 04:00,29,718.8,718.95,718.2,718.75,12
20140301|2014-01-29 04:30,29,719,720.3,718.95,719.3,46
20140301|2014-01-29 05:00,29,720.15,720.65,720.05,720.45,32
20140301|2014-01-29 05:30,29,720.65,721.05,718.4,719.45,88
20140301|2014-01-29 06:00,29,718.85,721.05,718.85,719.5,69
20140301|2014-01-29 06:30,29,719.6,721,718.45,720.5,171
20140301|2014-01-29 07:00,29,720.5,723.45,718.7,722.2,100
20140301|2014-01-29 07:30,29,722.15,722.15,717.7,719.15,179
20140301|2014-01-29 08:00,29,719.3,719.6,715,716,362
20140301|2014-01-29 08:30,29,716.2,716.9,713.6,715.25,486
20140301|2014-01-29 09:00,29,715.45,716.1,714.55,714.55,108
20140301|2014-01-29 09:30,29,714.45,714.7,707.15,708.95,816
20140301|2014-01-29 10:00,29,709.1,712.2,708.75,711.6,298
20140301|2014-01-29 10:30,29,711.55,713.5,711.25,713,137
20140301|2014-01-29 11:00,29,713,713.3,712.35,712.35,120
20140301|2014-01-29 11:30,29,712.4,713,707.5,711.15,598
20140301|2014-01-29 12:00,29,711.35,713,711.35,712.1,69
20140301|2014-01-29 12:30,29,711.95,712.5,708.3,712.25,195
20140301|2014-01-29 13:00,29,712.5,714,709.9,709.9,79
20140301|2014-01-29 13:30,29,712.1,713.45,712.1,713,65
20140301|2014-01-29 14:00,29,713,714.35,713,714.2,50
20140301|2014-01-29 14:30,29,713.3,714.4,713,714.4,14
20140301|2014-01-29 15:00,29,714.15,715.15,714.15,714.7,14
20140301|2014-01-29 15:30,29,714.05,714.7,713.5,713.95,11
20140301|2014-01-29 16:00,29,713.35,714.8,713.35,714.8,2
20140301|2014-01-29 17:00,30,713.05,715,710.6,713.3,10
20140301|2014-01-29 17:30,30,714.1,715.35,713.95,714.7,17
20140301|2014-01-29 18:00,30,715.45,716.6,715,716.25,26
20140301|2014-01-29 18:30,30,716.6,717.35,716.4,716.65,17
20140301|2014-01-29 19:00,30,716.4,717,714.5,715.3,40
20140301|2014-01-29 19:30,30,714.35,714.85,713.7,713.85,15
20140301|2014-01-29 20:00,30,713.8,714.5,712.8,712.8,13
20140301|2014-01-29 20:30,30,713.3,713.3,712.8,712.8,8
20140301|2014-01-29 21:00,30,712.8,713,712.75,713,7
20140301|2014-01-29 21:30,30,712.55,712.55,712.5,712.5,2
20140301|2014-01-29 22:00,30,712.6,712.6,712.5,712.5,4
20140301|2014-01-29 23:00,30,713.5,713.6,713.5,713.6,11
20140301|2014-01-29 23:30,30,714.1,717.8,714.1,714.75,64
20140301|2014-01-30 00:00,30,715.65,716.05,713.95,713.95,12
20140301|2014-01-30 00:30,30,714.75,715.5,714.7,715.5,18
20140301|2014-01-30 01:00,30,715.1,715.5,714.5,714.65,44
20140301|2014-01-30 01:30,30,714.25,714.3,712,712.4,40
20140301|2014-01-30 02:00,30,711.85,713.6,710,713.55,111
20140301|2014-01-30 02:30,30,712.45,715.05,712.3,714.95,43
20140301|2014-01-30 03:00,30,714.55,715.15,713.75,715.15,43
20140301|2014-01-30 03:30,30,715.05,715.8,713.45,713.45,112
20140301|2014-01-30 04:00,30,713.3,714.4,712.15,714.1,137
20140301|2014-01-30 04:30,30,714.1,715.5,713.8,715.5,62
20140301|2014-01-30 05:00,30,715.5,715.8,714.75,714.75,16
20140301|2014-01-30 05:30,30,714.5,715.5,713.95,715.25,41
20140301|2014-01-30 06:00,30,715,715.5,714.95,715,16
20140301|2014-01-30 06:30,30,715,715.5,715,715.25,25
20140301|2014-01-30 07:00,30,715.5,716.5,711.7,712.15,194
20140301|2014-01-30 07:30,30,712.45,713.85,708.8,712.15,436
20140301|2014-01-30 08:00,30,712.7,713,709.3,709.55,255
20140301|2014-01-30 08:30,30,709.9,711.85,707,707,481
20140301|2014-01-30 09:00,30,707.7,710.6,705.8,709.1,207
20140301|2014-01-30 09:30,30,709.1,709.1,706.5,707.05,133
20140301|2014-01-30 10:00,30,707.15,707.7,705.3,707.55,305
20140301|2014-01-30 10:30,30,707.4,708.8,706.6,708.3,132
20140301|2014-01-30 11:00,30,708.2,709.1,707.4,709.1,60
20140301|2014-01-30 11:30,30,708.65,708.95,706.1,706.9,360
20140301|2014-01-30 12:00,30,706.9,707.95,706.1,706.5,104
20140301|2014-01-30 12:30,30,706.8,708.45,706.5,707.05,21
20140301|2014-01-30 13:00,30,708.15,708.15,708,708,18
20140301|2014-01-30 13:30,30,708,708.05,707.55,708.05,7
20140301|2014-01-30 14:00,30,708.15,708.15,707.4,707.4,12
20140301|2014-01-30 14:30,30,707.75,707.75,706.75,707.35,16
20140301|2014-01-30 15:00,30,706.9,707.35,706.9,706.9,24
20140301|2014-01-30 15:30,30,706.75,706.75,706.5,706.5,49
20140301|2014-01-30 16:00,30,706.5,707,706.5,707,5
20140301|2014-01-30 17:00,31,707.4,707.4,706.5,706.7,13
20140301|2014-01-30 17:30,31,706.5,706.5,706.5,706.5,3
20140301|2014-01-30 18:00,31,706.8,706.8,706.5,706.8,15
20140301|2014-01-30 18:30,31,707.35,707.5,707.35,707.5,11
20140301|2014-01-30 19:00,31,706.9,707.05,706.9,707.05,2
20140301|2014-01-30 19:30,31,706.7,708,706.5,708,17
20140301|2014-01-30 20:00,31,707.4,707.4,707.05,707.4,19
20140301|2014-01-30 20:30,31,707,707.2,707,707,5
20140301|2014-01-30 21:00,31,706.15,706.15,702.85,704.1,104
20140301|2014-01-30 21:30,31,704.6,705.5,704.1,705.5,18
20140301|2014-01-30 22:00,31,704.5,706.15,704.5,705.95,19
20140301|2014-01-30 22:30,31,705.95,705.95,705.45,705.45,2
20140301|2014-01-30 23:00,31,705.3,705.3,705.3,705.3,2
20140301|2014-01-30 23:30,31,705.45,706.4,705.45,705.6,48
20140301|2014-01-31 00:00,31,706,706,705.55,705.55,20
20140301|2014-01-31 00:30,31,705.7,705.75,705.2,705.75,5
20140301|2014-01-31 01:00,31,705.55,705.9,705.5,705.85,6
20140301|2014-01-31 01:30,31,706.25,707.3,705.35,706.45,96
20140301|2014-01-31 02:00,31,706.25,706.25,704.15,705.45,63
20140301|2014-01-31 02:30,31,705.7,706.15,704.9,706.15,19
20140301|2014-01-31 03:00,31,705.6,705.6,704.75,705.55,22
20140301|2014-01-31 03:30,31,705.35,706.4,705.1,706,47
20140301|2014-01-31 04:00,31,706,706.4,705.1,706.3,44
20140301|2014-01-31 04:30,31,706.65,707.1,706.15,706.15,33
20140301|2014-01-31 05:00,31,706,706.5,705.85,705.85,19
20140301|2014-01-31 05:30,31,706,706.8,706,706.35,36
20140301|2014-01-31 06:00,31,706.25,707.05,706.15,707.05,59
20140301|2014-01-31 06:30,31,707.35,707.75,707.15,707.3,45
20140301|2014-01-31 07:00,31,707.65,709.4,707.15,708.65,112
20140301|2014-01-31 07:30,31,708.7,709.75,706.5,706.5,177
20140301|2014-01-31 08:00,31,706.55,706.55,705.2,706,237
20140301|2014-01-31 08:30,31,705.95,706.65,704.2,705.5,277
20140301|2014-01-31 09:00,31,704.85,705.35,702.2,703.2,244
20140301|2014-01-31 09:30,31,703.55,703.55,700,702.25,459
20140301|2014-01-31 10:00,31,702.25,703.15,700.85,702.6,384
20140301|2014-01-31 10:30,31,702.7,705,702.7,704.55,127
20140301|2014-01-31 11:00,31,704.7,706.9,704.4,706.35,239
20140301|2014-01-31 11:30,31,706.25,706.35,701.4,703.25,859
20140301|2014-01-31 12:00,31,703.45,704.4,701.25,704.05,158
20140301|2014-01-31 12:30,31,704,704.7,704,704,35
20140301|2014-01-31 13:00,31,704.05,705,704.05,704.8,15
20140301|2014-01-31 13:30,31,704.8,704.8,704.25,704.45,4
20140301|2014-01-31 14:00,31,704.3,704.5,703.8,704,14
20140301|2014-01-31 14:30,31,704.2,704.5,703.7,704.25,21
20140301|2014-01-31 15:00,31,703.3,703.3,703,703,3
20140301|2014-01-31 15:30,31,703,703,703,703,1
20140301|2014-01-31 16:00,31,703.15,703.2,703.15,703.2,2
20140301|2014-02-02 17:00,3,703.2,703.45,702.55,702.8,45
20140301|2014-02-02 17:30,3,703.35,703.45,703,703,7
20140301|2014-02-02 18:00,3,703.4,703.4,702.5,702.5,23
20140301|2014-02-02 18:30,3,702,702.5,701,702.4,57
20140301|2014-02-02 19:00,3,702.5,704.3,702.5,703.15,15
20140301|2014-02-02 19:30,3,703.1,704.05,703,703,7
20140301|2014-02-02 20:00,3,703.4,703.65,703,703.65,6
20140301|2014-02-02 20:30,3,703.1,703.7,703.1,703.7,2
20140301|2014-02-02 21:00,3,703.8,703.8,703.8,703.8,4
20140301|2014-02-02 21:30,3,704.3,704.3,704.3,704.3,2
20140301|2014-02-02 22:00,3,703.95,703.95,703.75,703.75,3
20140301|2014-02-02 22:30,3,704.3,705,704.3,705,3
20140301|2014-02-02 23:00,3,705.15,706.25,704.2,706.25,25
20140301|2014-02-02 23:30,3,706,706.05,705.8,705.9,13
20140301|2014-02-03 00:00,3,705.75,706.7,705.75,706.2,28
20140301|2014-02-03 00:30,3,706.15,706.95,705.95,706.6,14
20140301|2014-02-03 01:00,3,706.05,707.4,706.05,706.9,22
20140301|2014-02-03 01:30,3,706.7,709.1,706.4,708.45,73
20140301|2014-02-03 02:00,3,708.35,708.7,705.6,705.6,99
20140301|2014-02-03 02:30,3,705.4,708.3,705.4,707.55,31
20140301|2014-02-03 03:00,3,707.55,708,706.9,706.9,35
20140301|2014-02-03 03:30,3,707.1,708.25,707.1,708.2,56
20140301|2014-02-03 04:00,3,708.4,709.5,708,709.5,81
20140301|2014-02-03 04:30,3,709.5,709.5,709.2,709.35,15
20140301|2014-02-03 05:00,3,709.55,709.65,709,709.6,35
20140301|2014-02-03 05:30,3,709.45,711.3,709.2,710,60
20140301|2014-02-03 06:00,3,709.95,713.1,709.9,711.95,59
20140301|2014-02-03 06:30,3,711.35,712.85,710.85,711.6,109
20140301|2014-02-03 07:00,3,712,713.15,711.1,711.1,142
20140301|2014-02-03 07:30,3,711.15,712.5,708.5,709,228
20140301|2014-02-03 08:00,3,709.45,709.75,708.2,708.7,267
20140301|2014-02-03 08:30,3,708.3,708.5,704.55,705.45,434
20140301|2014-02-03 09:00,3,705.45,708.85,704.5,704.8,498
20140301|2014-02-03 09:30,3,704.7,704.85,702.5,704.15,456
20140301|2014-02-03 10:00,3,704.15,705.5,703.7,704.15,169
20140301|2014-02-03 10:30,3,704.15,705.4,703.6,703.9,102
20140301|2014-02-03 11:00,3,703.9,704.45,703.5,703.9,312
20140301|2014-02-03 11:30,3,703.85,704,702.35,702.7,639
20140301|2014-02-03 12:00,3,702.75,703.2,702.25,702.5,149
20140301|2014-02-03 12:30,3,702.3,702.5,701.85,702.45,60
20140301|2014-02-03 13:00,3,701.95,702.25,701.7,701.9,28
20140301|2014-02-03 13:30,3,701.65,701.65,700.4,701,71
20140301|2014-02-03 14:00,3,701,701.5,701,701.35,16
20140301|2014-02-03 14:30,3,701.3,701.3,700.65,700.65,19
20140301|2014-02-03 15:00,3,701.15,701.5,701.15,701.5,6
20140301|2014-02-03 15:30,3,701.7,701.75,701.45,701.45,3
20140301|2014-02-03 16:00,3,701.55,701.55,701.55,701.55,1
20140301|2014-02-03 17:00,4,702.45,702.45,702.25,702.25,3
20140301|2014-02-03 17:30,4,702.05,702.5,702.05,702.45,3
20140301|2014-02-03 18:00,4,701.95,701.95,701,701.95,20
20140301|2014-02-03 18:30,4,702.2,702.5,701.1,701.1,21
20140301|2014-02-03 19:00,4,701.5,702.7,701.5,702.7,56
20140301|2014-02-03 19:30,4,702.7,703,702.7,702.75,37
20140301|2014-02-03 20:00,4,702.75,703.1,702.2,702.3,26
20140301|2014-02-03 20:30,4,701.3,701.3,701.25,701.25,3
20140301|2014-02-03 21:00,4,701,701,700.8,700.8,4
20140301|2014-02-03 21:30,4,700.75,701,700.5,700.5,6
20140301|2014-02-03 22:00,4,700.65,700.65,699.3,700.3,59
20140301|2014-02-03 22:30,4,700.4,700.4,699.4,699.4,11
20140301|2014-02-03 23:00,4,699.35,699.6,699.35,699.6,8
20140301|2014-02-03 23:30,4,699.6,699.6,698.75,698.9,27
20140301|2014-02-04 00:00,4,698.9,699.5,698.65,698.75,36
20140301|2014-02-04 00:30,4,698.6,700.2,698.6,699.65,48
20140301|2014-02-04 01:00,4,699.1,699.2,698.65,699.1,7
20140301|2014-02-04 01:30,4,699.85,701.4,699.5,701,60
20140301|2014-02-04 02:00,4,700.75,701.25,699.25,700.25,99
20140301|2014-02-04 02:30,4,700,702.4,699.65,702.4,58
20140301|2014-02-04 03:00,4,702.2,703.75,702.2,703,28
20140301|2014-02-04 03:30,4,703.35,703.6,702.3,702.3,46
20140301|2014-02-04 04:00,4,702.5,702.65,701.2,701.2,22
20140301|2014-02-04 04:30,4,701.15,702.3,701.15,702.3,54
20140301|2014-02-04 05:00,4,702,702.6,701.95,702.3,8
20140301|2014-02-04 05:30,4,702.15,704.2,702.15,703,43
20140301|2014-02-04 06:00,4,703.1,703.9,702.7,703.75,47
20140301|2014-02-04 06:30,4,704.15,704.4,703.75,704.2,36
20140301|2014-02-04 07:00,4,703.95,703.95,701,702.4,88
20140301|2014-02-04 07:30,4,702,703.25,699.5,702.25,280
20140301|2014-02-04 08:00,4,702.5,702.5,698.4,700.75,331
20140301|2014-02-04 08:30,4,701.4,704.55,701.35,701.35,400
20140301|2014-02-04 09:00,4,701.2,701.3,699.55,700.35,184
20140301|2014-02-04 09:30,4,700.3,700.85,699.15,699.2,159
20140301|2014-02-04 10:00,4,699.25,700.4,697.2,697.5,474
20140301|2014-02-04 10:30,4,697.7,699,695.5,698.8,406
20140301|2014-02-04 11:00,4,698.6,699.55,697,698.55,228
20140301|2014-02-04 11:30,4,698.6,702.25,698.05,699.9,302
20140301|2014-02-04 12:00,4,700,700,698.6,698.6,76
20140301|2014-02-04 12:30,4,698.85,698.85,698.2,698.2,25
20140301|2014-02-04 13:00,4,698.6,698.65,698.25,698.65,32
20140301|2014-02-04 13:30,4,698.55,699.5,698.4,699.5,42
20140301|2014-02-04 14:00,4,699.5,701,699.45,700.4,60
20140301|2014-02-04 14:30,4,700.7,700.9,700.25,700.6,11
20140301|2014-02-04 15:00,4,700.6,701.05,700,700.45,6
20140301|2014-02-04 15:30,4,700.85,700.85,700.5,700.5,3
20140301|2014-02-04 16:00,4,700,700.25,699.85,700,7
20140301|2014-02-04 17:00,5,700.85,701.4,700.85,701.4,5
20140301|2014-02-04 17:30,5,701.55,701.7,701.3,701.3,5
20140301|2014-02-04 18:00,5,701.4,702.35,701.35,702.35,18
20140301|2014-02-04 18:30,5,702.45,702.55,702.3,702.3,28
20140301|2014-02-04 19:00,5,703.4,703.8,703.4,703.8,5
20140301|2014-02-04 19:30,5,703.95,705.8,703.95,705.05,40
20140301|2014-02-04 20:00,5,705.55,705.8,704.85,705.25,20
20140301|2014-02-04 20:30,5,705.2,705.2,704.4,704.4,14
20140301|2014-02-04 21:00,5,704.4,704.6,704.2,704.2,8
20140301|2014-02-04 21:30,5,704.2,704.3,704.05,704.1,13
20140301|2014-02-04 22:00,5,704.35,704.35,703.85,704.2,24
20140301|2014-02-04 22:30,5,704,705.05,704,705.05,4
20140301|2014-02-05 00:00,5,704.95,705.5,704.6,705.45,24
20140301|2014-02-05 00:30,5,704.65,705.35,704.25,704.25,11
20140301|2014-02-05 01:00,5,704.1,704.75,703.7,704.25,9
20140301|2014-02-05 01:30,5,704.95,706,704.5,705.6,38
20140301|2014-02-05 02:00,5,705.6,706.5,704.5,706.5,86
20140301|2014-02-05 02:30,5,705,706.5,705,705.35,50
20140301|2014-02-05 03:00,5,705.75,709.5,705.55,709,221
20140301|2014-02-05 03:30,5,709,712.85,709,709,291
20140301|2014-02-05 04:00,5,709.4,710.45,708.8,709,62
20140301|2014-02-05 04:30,5,708.5,708.5,707.85,708.25,49
20140301|2014-02-05 05:00,5,708.6,708.75,708,708.75,17
20140301|2014-02-05 05:30,5,708.95,709,708,708.45,26
20140301|2014-02-05 06:00,5,708.4,711.5,708.4,710.75,130
20140301|2014-02-05 06:30,5,710.4,712,710.15,711.25,33
20140301|2014-02-05 07:00,5,711.35,717,710.25,716.1,521
20140301|2014-02-05 07:30,5,716.1,717.4,714.1,714.15,527
20140301|2014-02-05 08:00,5,714.2,716.25,713.9,714,322
20140301|2014-02-05 08:30,5,714,714.65,711,711.2,293
20140301|2014-02-05 09:00,5,711,713.15,710,711.45,287
20140301|2014-02-05 09:30,5,711.35,712.2,710.4,710.5,95
20140301|2014-02-05 10:00,5,710.25,711.15,707.75,709.4,350
20140301|2014-02-05 10:30,5,709.4,710,708.75,709.25,33
20140301|2014-02-05 11:00,5,709.35,710,708.5,709.8,54
20140301|2014-02-05 11:30,5,709.55,709.55,706.5,706.9,234
20140301|2014-02-05 12:00,5,707.05,710.6,706.7,707.65,113
20140301|2014-02-05 12:30,5,708.65,708.65,707.85,708.1,52
20140301|2014-02-05 13:00,5,708.25,709.5,707.55,709.35,39
20140301|2014-02-05 13:30,5,709.05,709.7,708.75,709.7,13
20140301|2014-02-05 14:00,5,709.3,709.3,708.3,708.3,7
20140301|2014-02-05 14:30,5,708.8,709.2,708.6,709,13
20140301|2014-02-05 15:00,5,708.55,709.05,707.9,707.9,5
20140301|2014-02-05 15:30,5,707.9,707.9,707.85,707.85,5
20140301|2014-02-05 16:00,5,707.85,707.95,707.65,707.95,7
20140301|2014-02-05 17:00,6,708.95,708.95,707.1,707.8,9
20140301|2014-02-05 17:30,6,707.2,707.7,707,707.4,15
20140301|2014-02-05 18:00,6,707.35,707.75,707,707.5,15
20140301|2014-02-05 18:30,6,707.3,707.85,707.3,707.6,8
20140301|2014-02-05 19:00,6,707.75,708.45,707.75,708.45,2
20140301|2014-02-05 19:30,6,708.85,708.85,708,708.7,10
20140301|2014-02-05 20:00,6,708.1,708.5,708.1,708.5,2
20140301|2014-02-05 20:30,6,708.5,708.5,708.5,708.5,5
20140301|2014-02-05 21:00,6,708.3,708.7,708.1,708.55,22
20140301|2014-02-05 21:30,6,708.95,709.3,708.95,709.15,11
20140301|2014-02-05 22:00,6,709,709,708.55,708.55,7
20140301|2014-02-05 22:30,6,708.65,709.1,708.65,709.1,5
20140301|2014-02-05 23:00,6,709.15,710.35,709.15,710.35,4
20140301|2014-02-05 23:30,6,710.4,710.4,710.4,710.4,5
20140301|2014-02-06 00:00,6,710.05,710.55,709.3,709.3,23
20140301|2014-02-06 00:30,6,709.85,710.2,709.65,709.9,13
20140301|2014-02-06 01:00,6,709.65,709.9,709.3,709.45,9
20140301|2014-02-06 01:30,6,709.3,711.5,709.3,710.1,27
20140301|2014-02-06 02:00,6,710.1,711.35,709.9,711.3,70
20140301|2014-02-06 02:30,6,711.15,711.3,709.75,710.65,60
20140301|2014-02-06 03:00,6,710.7,710.7,709.85,710.5,14
20140301|2014-02-06 03:30,6,710.8,711.5,710.2,710.75,22
20140301|2014-02-06 04:00,6,710.75,712.2,710.6,712.2,80
20140301|2014-02-06 04:30,6,712.1,713.7,711.8,713.7,39
20140301|2014-02-06 05:00,6,713.8,714.3,713.75,714,20
20140301|2014-02-06 05:30,6,713.4,714,713,714,23
20140301|2014-02-06 06:00,6,714.75,715.8,714.35,714.7,72
20140301|2014-02-06 06:30,6,714.45,714.9,713.1,714.5,38
20140301|2014-02-06 07:00,6,714.55,715,711.5,712.65,139
20140301|2014-02-06 07:30,6,711.2,715,711.2,714.4,156
20140301|2014-02-06 08:00,6,713.9,713.9,711.5,712.4,166
20140301|2014-02-06 08:30,6,712.05,712.9,710,711.3,181
20140301|2014-02-06 09:00,6,711.75,712.15,708.8,709.7,422
20140301|2014-02-06 09:30,6,709.4,712.25,708.8,711.4,303
20140301|2014-02-06 10:00,6,711.3,711.75,710.05,710.05,149
20140301|2014-02-06 10:30,6,709.9,711.3,709.9,711.25,23
20140301|2014-02-06 11:00,6,711.25,712,710.95,711.3,53
20140301|2014-02-06 11:30,6,711.1,711.4,710.1,710.6,152
20140301|2014-02-06 12:00,6,710.8,710.85,709.9,710.3,65
20140301|2014-02-06 12:30,6,710.3,710.75,710,710.25,31
20140301|2014-02-06 13:00,6,710.5,710.5,709.9,710.2,13
20140301|2014-02-06 13:30,6,710.05,710.5,710.05,710.5,7
20140301|2014-02-06 14:00,6,710.5,711.1,709.9,709.9,21
20140301|2014-02-06 14:30,6,711.15,711.2,710.25,710.25,11
20140301|2014-02-06 15:00,6,710.55,710.55,709.7,709.7,15
20140301|2014-02-06 15:30,6,709.6,710.05,709.6,709.7,15
20140301|2014-02-06 16:00,6,709.65,709.65,709.6,709.6,6
20140301|2014-02-06 17:30,7,709.95,710,709.85,709.85,8
20140301|2014-02-06 18:00,7,709.65,710.05,709.05,709.1,46
20140301|2014-02-06 18:30,7,709.7,709.8,709.15,709.8,26
20140301|2014-02-06 19:00,7,709.8,710.9,709.8,710.25,10
20140301|2014-02-06 19:30,7,709.8,709.8,709.8,709.8,1
20140301|2014-02-06 20:00,7,710.7,711.45,710.5,711.15,9
20140301|2014-02-06 20:30,7,711.55,712.5,711.5,712.45,10
20140301|2014-02-06 21:00,7,712,712.55,711.45,712.55,9
20140301|2014-02-06 21:30,7,712.15,713,712.05,713,8
20140301|2014-02-06 22:00,7,713.05,714.05,713.05,713.8,14
20140301|2014-02-06 22:30,7,713.65,714.3,713.4,714.3,8
20140301|2014-02-06 23:00,7,714.6,715,714.6,714.8,24
20140301|2014-02-06 23:30,7,714.8,715,713.95,713.95,7
20140301|2014-02-07 00:00,7,714.7,714.75,713.95,714.5,10
20140301|2014-02-07 00:30,7,713.95,714.55,713.95,714.55,4
20140301|2014-02-07 01:00,7,714.35,714.65,714.3,714.5,11
20140301|2014-02-07 01:30,7,714.2,714.7,714.2,714.35,9
20140301|2014-02-07 02:00,7,714.1,714.5,713,713.2,19
20140301|2014-02-07 02:30,7,713.1,714.5,713,714.4,11
20140301|2014-02-07 03:00,7,713.9,713.9,712.7,712.8,41
20140301|2014-02-07 03:30,7,713,713.05,712.6,712.6,27
20140301|2014-02-07 04:00,7,712.1,713.65,711.6,713.5,43
20140301|2014-02-07 04:30,7,713.5,713.5,712.5,712.5,15
20140301|2014-02-07 05:00,7,713,713,712.7,712.7,6
20140301|2014-02-07 05:30,7,712.7,712.7,712.5,712.7,16
20140301|2014-02-07 06:00,7,712.85,713.15,712.85,713.05,42
20140301|2014-02-07 06:30,7,712.9,714.3,712.85,714,48
20140301|2014-02-07 07:00,7,714.25,714.95,712.6,712.6,43
20140301|2014-02-07 07:30,7,714.5,715,710.75,710.8,271
20140301|2014-02-07 08:00,7,711,711.65,709.45,710.5,184
20140301|2014-02-07 08:30,7,710.55,711,708.4,710,153
20140301|2014-02-07 09:00,7,710.05,710.7,708.4,709.75,185
20140301|2014-02-07 09:30,7,709.75,710.65,708,708.85,146
20140301|2014-02-07 10:00,7,708.65,710.4,708.65,709.55,250
20140301|2014-02-07 10:30,7,709.5,709.5,709,709,27
20140301|2014-02-07 11:00,7,709.35,710.5,709,709.25,103
20140301|2014-02-07 11:30,7,709.5,710,708.3,709.3,259
20140301|2014-02-07 12:00,7,709,710,709,709.6,35
20140301|2014-02-07 12:30,7,709.75,709.9,709.45,709.9,20
20140301|2014-02-07 13:00,7,709.6,710,709,709.4,47
20140301|2014-02-07 13:30,7,709.85,709.85,709.7,709.7,3
20140301|2014-02-07 14:00,7,709.7,710.35,709.7,710.35,9
20140301|2014-02-07 14:30,7,709.85,710.15,708.6,709.15,35
20140301|2014-02-07 15:00,7,709.1,709.25,709.1,709.25,3
20140301|2014-02-07 15:30,7,709.4,709.65,709.35,709.65,5
20140301|2014-02-09 17:00,10,710.5,711,708.9,710.65,11
20140301|2014-02-09 17:30,10,709.45,709.45,709.45,709.45,1
20140301|2014-02-09 18:00,10,708.85,709.35,708.85,709.35,5
20140301|2014-02-09 18:30,10,709.45,710.25,709.45,709.7,9
20140301|2014-02-09 19:00,10,709.35,710.05,709.2,710.05,22
20140301|2014-02-09 19:30,10,710.1,711,710.1,711,20
20140301|2014-02-09 20:00,10,712,713.25,711.5,712.8,105
20140301|2014-02-09 20:30,10,713,713,712.35,713,12
20140301|2014-02-09 21:00,10,712.05,712.05,712,712,2
20140301|2014-02-09 21:30,10,712.4,712.75,712.4,712.75,2
20140301|2014-02-09 22:00,10,712.75,712.75,711.9,711.9,5
20140301|2014-02-09 22:30,10,712.3,712.3,712.3,712.3,6
20140301|2014-02-09 23:00,10,711.55,711.55,711.15,711.2,23
20140301|2014-02-09 23:30,10,711.6,711.95,711.3,711.95,15
20140301|2014-02-10 00:00,10,712.6,714.05,712.6,714.05,57
20140301|2014-02-10 00:30,10,714.05,714.75,714.05,714.1,11
20140301|2014-02-10 01:00,10,714,716.5,714,715.05,57
20140301|2014-02-10 01:30,10,715.75,715.75,714.55,715,25
20140301|2014-02-10 02:00,10,714.55,715.85,714.5,715,55
20140301|2014-02-10 02:30,10,715,715,713.85,714.9,39
20140301|2014-02-10 03:00,10,715.5,715.5,713.25,714.25,72
20140301|2014-02-10 03:30,10,714.05,715.9,714.05,715.7,42
20140301|2014-02-10 04:00,10,715.7,718,715.7,718,102
20140301|2014-02-10 04:30,10,718,718.5,718,718.4,64
20140301|2014-02-10 05:00,10,718.4,718.8,718.4,718.5,30
20140301|2014-02-10 05:30,10,718.5,718.5,718.3,718.5,63
20140301|2014-02-10 06:00,10,718.65,720.5,718.65,718.9,121
20140301|2014-02-10 06:30,10,719,719.8,718.8,719.75,41
20140301|2014-02-10 07:00,10,720.05,722.25,719.95,720.65,221
20140301|2014-02-10 07:30,10,720.65,721.6,718,719.4,205
20140301|2014-02-10 08:00,10,719.4,720.4,718.05,718.2,150
20140301|2014-02-10 08:30,10,718.5,719,717.6,718.35,149
20140301|2014-02-10 09:00,10,718.95,718.95,717.5,718.1,153
20140301|2014-02-10 09:30,10,718.05,718.35,716.05,717.5,286
20140301|2014-02-10 10:00,10,717.7,717.7,716.75,717,59
20140301|2014-02-10 10:30,10,717,718.25,716.8,717.95,63
20140301|2014-02-10 11:00,10,717.95,718.5,717.35,717.5,102
20140301|2014-02-10 11:30,10,717.5,717.7,715.55,716.9,306
20140301|2014-02-10 12:00,10,716.75,717,715.85,716.8,65
20140301|2014-02-10 12:30,10,716.75,717,716.75,717,25
20140301|2014-02-10 13:00,10,716.7,717,716.65,716.95,9
20140301|2014-02-10 13:30,10,717,717,716.45,716.7,7
20140301|2014-02-10 14:00,10,716.95,716.95,715.85,716,8
20140301|2014-02-10 14:30,10,716.75,716.9,715.25,715.55,87
20140301|2014-02-10 15:00,10,715.55,717,715.55,716.05,13
20140301|2014-02-10 15:30,10,716.95,717.55,716.95,717.55,3
20140301|2014-02-10 17:00,11,717.45,717.5,714.2,716.45,24
20140301|2014-02-10 17:30,11,715.7,716,715.3,715.3,6
20140301|2014-02-10 18:00,11,715.85,715.85,715.85,715.85,1
20140301|2014-02-10 18:30,11,716,717.25,716,717.25,8
20140301|2014-02-10 19:00,11,717,718.9,716.95,718.85,25
20140301|2014-02-10 19:30,11,718.9,719.4,718.8,719.4,7
20140301|2014-02-10 20:00,11,719.5,719.65,719.4,719.55,46
20140301|2014-02-10 20:30,11,719.55,721,719.55,720.2,28
20140301|2014-02-10 21:00,11,720.75,720.75,718.75,718.75,13
20140301|2014-02-10 21:30,11,719.4,720,719.4,720,6
20140301|2014-02-10 22:00,11,719.4,719.4,718.5,718.5,3
20140301|2014-02-10 23:00,11,718.9,719.3,718.9,719.3,4
20140301|2014-02-10 23:30,11,719.4,720.05,718,719.05,44
20140301|2014-02-11 00:00,11,719.15,719.15,718.65,719,15
20140301|2014-02-11 00:30,11,718.8,719.3,718,718,14
20140301|2014-02-11 01:00,11,718.9,719.7,718.5,718.9,16
20140301|2014-02-11 01:30,11,719.15,719.65,719.15,719.65,10
20140301|2014-02-11 02:00,11,720,720.3,718.6,719.1,26
20140301|2014-02-11 02:30,11,719.2,720.5,719.2,719.95,17
20140301|2014-02-11 03:00,11,720.35,720.5,719.25,719.75,13
20140301|2014-02-11 03:30,11,720,720.25,719.4,719.6,30
20140301|2014-02-11 04:00,11,720.15,721,720.1,720.7,68
20140301|2014-02-11 04:30,11,721,722,720.5,721.55,133
20140301|2014-02-11 05:00,11,721.55,722,721.3,722,44
20140301|2014-02-11 05:30,11,722,722.5,721.7,722.4,63
20140301|2014-02-11 06:00,11,722.45,722.5,720.75,721.6,118
20140301|2014-02-11 06:30,11,721.25,723,721.25,722.8,71
20140301|2014-02-11 07:00,11,722.8,722.8,721.1,721.6,56
20140301|2014-02-11 07:30,11,721.65,722,717.85,718.4,381
20140301|2014-02-11 08:00,11,718.95,719.95,717.9,718.9,135
20140301|2014-02-11 08:30,11,719.25,720.15,718.9,719.55,117
20140301|2014-02-11 09:00,11,719.55,720,718.4,718.4,74
20140301|2014-02-11 09:30,11,718.05,720.3,718,719.7,142
20140301|2014-02-11 10:00,11,720.75,721,715.45,718,199
20140301|2014-02-11 10:30,11,717.65,718.7,716.05,717.9,144
20140301|2014-02-11 11:00,11,717.05,718,716.5,717.5,175
20140301|2014-02-11 11:30,11,717,717,716.05,716.85,96
20140301|2014-02-11 12:00,11,716.4,717,716.4,717,59
20140301|2014-02-11 12:30,11,716.95,717.7,716.35,717.7,19
20140301|2014-02-11 13:00,11,717.55,717.9,717.15,717.7,11
20140301|2014-02-11 13:30,11,717.95,718.5,717.3,718.5,34
20140301|2014-02-11 14:00,11,718.35,718.35,718.35,718.35,1
20140301|2014-02-11 14:30,11,717.9,718.55,717.45,718.5,20
20140301|2014-02-11 15:00,11,717.5,718.1,717.5,718.1,6
20140301|2014-02-11 15:30,11,718.15,718.7,718.15,718.7,11
20140301|2014-02-11 17:00,12,718.95,719,718.5,718.5,10
20140301|2014-02-11 17:30,12,718.2,718.2,717.6,717.6,3
20140301|2014-02-11 18:00,12,717.5,718,716.5,717.9,38
20140301|2014-02-11 18:30,12,718.2,718.65,717.35,718.55,32
20140301|2014-02-11 19:00,12,718.55,720,718.2,719,49
20140301|2014-02-11 19:30,12,718.65,718.65,718.55,718.55,11
20140301|2014-02-11 20:00,12,718.7,719.35,718.6,719,13
20140301|2014-02-11 20:30,12,718.2,718.2,717.75,717.75,3
20140301|2014-02-11 21:00,12,718.9,719.9,718,719.2,18
20140301|2014-02-11 21:30,12,719.1,719.1,719.1,719.1,1
20140301|2014-02-11 22:00,12,718.6,719.15,718.3,719.15,12
20140301|2014-02-11 22:30,12,718.4,718.4,718.4,718.4,2
20140301|2014-02-11 23:00,12,718,718.6,717.85,718.6,6
20140301|2014-02-11 23:30,12,718.95,718.95,718.6,718.75,5
20140301|2014-02-12 00:00,12,718.9,719.6,718.9,719.6,5
20140301|2014-02-12 00:30,12,719.45,720.4,719.45,720,10
20140301|2014-02-12 01:00,12,719.65,719.95,719.65,719.8,9
20140301|2014-02-12 01:30,12,720,720.5,719.95,719.95,12
20140301|2014-02-12 02:00,12,719.75,721.05,719.75,720.6,47
20140301|2014-02-12 02:30,12,720.05,720.05,719.2,719.9,12
20140301|2014-02-12 03:00,12,720.1,720.75,720.1,720.65,9
20140301|2014-02-12 03:30,12,720.9,722.2,720.9,722.2,80
20140301|2014-02-12 04:00,12,721.6,722.3,721.25,721.9,74
20140301|2014-02-12 04:30,12,721.95,722.3,721.35,721.85,34
20140301|2014-02-12 05:00,12,722,722.5,721.6,722.35,72
20140301|2014-02-12 05:30,12,722.05,723.75,721.45,722.75,117
20140301|2014-02-12 06:00,12,722.8,724,722.2,723.7,139
20140301|2014-02-12 06:30,12,723.65,724,722.35,722.8,68
20140301|2014-02-12 07:00,12,722.05,724.5,721.25,723.35,118
20140301|2014-02-12 07:30,12,723.3,723.9,720.8,722.95,166
20140301|2014-02-12 08:00,12,723.25,724,721.65,721.8,211
20140301|2014-02-12 08:30,12,722.35,722.4,721,722,99
20140301|2014-02-12 09:00,12,721.95,729.2,721.95,729.2,979
20140301|2014-02-12 09:30,12,729.2,729.5,727.1,729.15,517
20140301|2014-02-12 10:00,12,729,729.9,727.7,729.65,177
20140301|2014-02-12 10:30,12,729.5,729.75,727.4,727.55,299
20140301|2014-02-12 11:00,12,727.5,729.15,727.5,729.15,15
20140301|2014-02-12 11:30,12,729.25,729.75,727.75,728.4,214
20140301|2014-02-12 12:00,12,728.3,729.45,728.3,729.45,50
20140301|2014-02-12 12:30,12,728.6,729.15,728.5,729.15,34
20140301|2014-02-12 13:00,12,729.1,729.1,728.55,728.55,4
20140301|2014-02-12 13:30,12,728.4,728.9,727.3,727.75,50
20140301|2014-02-12 14:00,12,728.25,728.25,727.5,727.5,12
20140301|2014-02-12 14:30,12,727.75,728.2,726.85,727.85,36
20140301|2014-02-12 15:00,12,727.7,727.7,726.9,726.9,3
20140301|2014-02-12 15:30,12,727.4,727.4,727.4,727.4,1
20140301|2014-02-12 17:00,13,727.5,727.5,727.5,727.5,2
20140301|2014-02-12 17:30,13,727.5,727.5,727.35,727.45,4
20140301|2014-02-12 18:00,13,727.5,728.25,727.15,728.25,25
20140301|2014-02-12 18:30,13,728.2,728.2,727.7,727.8,6
20140301|2014-02-12 19:00,13,728.4,729.45,727.85,728.55,16
20140301|2014-02-12 19:30,13,727.95,728,727.85,727.85,7
20140301|2014-02-12 20:00,13,727.85,728.5,727.7,728,19
20140301|2014-02-12 20:30,13,728.5,728.5,728.3,728.3,2
20140301|2014-02-12 21:00,13,727.9,728.65,727.85,728.65,20
20140301|2014-02-12 21:30,13,728.65,728.75,727.05,727.4,67
20140301|2014-02-12 22:00,13,727.15,727.15,726.4,727,35
20140301|2014-02-12 22:30,13,727.2,727.6,726.6,726.6,14
20140301|2014-02-12 23:00,13,726.5,726.85,726,726.5,50
20140301|2014-02-12 23:30,13,726.5,727.6,726.25,727.6,19
20140301|2014-02-13 00:00,13,726.45,727.4,726.45,727.4,6
20140301|2014-02-13 00:30,13,727.35,727.35,726.8,726.8,12
20140301|2014-02-13 01:00,13,726.75,727,726.75,726.85,11
20140301|2014-02-13 01:30,13,727.35,727.55,726.4,726.4,26
20140301|2014-02-13 02:00,13,726.35,726.8,724.8,724.9,39
20140301|2014-02-13 02:30,13,725.35,725.85,725.05,725.4,13
20140301|2014-02-13 03:00,13,725.15,725.45,724.55,725.25,62
20140301|2014-02-13 03:30,13,725.25,725.25,724.25,725.05,66
20140301|2014-02-13 04:00,13,725.05,725.15,724.4,724.95,22
20140301|2014-02-13 04:30,13,725.1,725.55,724.85,725.55,24
20140301|2014-02-13 05:00,13,725.75,726,725.35,726,16
20140301|2014-02-13 05:30,13,725.8,726.3,725.45,725.45,31
20140301|2014-02-13 06:00,13,725.65,725.95,725,725.55,87
20140301|2014-02-13 06:30,13,725.25,725.55,725.25,725.55,2
20140301|2014-02-13 07:00,13,725.3,725.4,721.9,723.45,115
20140301|2014-02-13 07:30,13,722.55,724.55,722.55,723.6,58
20140301|2014-02-13 08:00,13,724.25,726.1,723.75,723.9,113
20140301|2014-02-13 08:30,13,723.6,726.5,723.5,725.8,64
20140301|2014-02-13 09:00,13,726,728,725.2,727.5,100
20140301|2014-02-13 09:30,13,727.4,728.35,725.95,726.75,197
20140301|2014-02-13 10:00,13,726.5,727.4,726.5,727.3,89
20140301|2014-02-13 10:30,13,727.05,729.45,726.9,728.2,246
20140301|2014-02-13 11:00,13,728.2,729.55,727.15,728.6,101
20140301|2014-02-13 11:30,13,728.9,731.8,728.6,731.3,426
20140301|2014-02-13 12:00,13,731.3,731.65,730.35,731,125
20140301|2014-02-13 12:30,13,731.1,731.85,730.5,730.6,30
20140301|2014-02-13 13:00,13,731.05,731.9,730.6,731.05,44
20140301|2014-02-13 13:30,13,731.6,731.6,731,731.25,26
20140301|2014-02-13 14:00,13,731.2,731.85,731.1,731.65,27
20140301|2014-02-13 14:30,13,731.55,732.05,731.55,731.95,34
20140301|2014-02-13 15:00,13,731.7,731.75,731.7,731.75,11
20140301|2014-02-13 15:30,13,731.75,731.75,731.7,731.7,15
20140301|2014-02-13 16:00,13,731.4,731.4,731.4,731.4,1
20140301|2014-02-13 17:00,14,730.7,731,730.5,730.5,31
20140301|2014-02-13 17:30,14,731,731,730.4,730.5,16
20140301|2014-02-13 18:00,14,730.95,731,730,730.5,53
20140301|2014-02-13 18:30,14,730.9,730.9,730.25,730.25,9
20140301|2014-02-13 19:00,14,730.45,732.4,730.45,732,47
20140301|2014-02-13 19:30,14,732.45,733,732,732.2,66
20140301|2014-02-13 20:00,14,731.75,732.7,730.8,731.2,20
20140301|2014-02-13 20:30,14,730.8,730.8,730.8,730.8,2
20140301|2014-02-13 21:00,14,731.2,731.4,731.2,731.4,4
20140301|2014-02-13 21:30,14,731.05,731.35,730.65,731.2,32
20140301|2014-02-13 22:00,14,731.2,731.2,731.2,731.2,2
20140301|2014-02-13 22:30,14,730.65,730.65,730.65,730.65,1
20140301|2014-02-13 23:00,14,730.65,731.15,730.5,730.6,18
20140301|2014-02-13 23:30,14,730.6,731.5,730.6,731.35,27
20140301|2014-02-14 00:00,14,731.35,731.55,731.3,731.4,14
20140301|2014-02-14 00:30,14,731,732.3,731,732.2,35
20140301|2014-02-14 01:00,14,732.65,735.5,732.65,734.05,135
20140301|2014-02-14 01:30,14,734.7,735.5,734.05,734.55,39
20140301|2014-02-14 02:00,14,734.55,736,733.05,733.3,158
20140301|2014-02-14 02:30,14,734.1,735.9,733.1,734.1,78
20140301|2014-02-14 03:00,14,733.75,734.05,732.15,732.35,113
20140301|2014-02-14 03:30,14,732.5,733.3,732.4,732.6,46
20140301|2014-02-14 04:00,14,732.45,733,731.5,733,54
20140301|2014-02-14 04:30,14,733,734.35,733,734,91
20140301|2014-02-14 05:00,14,734,735.05,733.95,734.45,37
20140301|2014-02-14 05:30,14,734.25,734.35,733.55,734.1,35
20140301|2014-02-14 06:00,14,734.3,735.75,734.3,735.25,195
20140301|2014-02-14 06:30,14,735.25,736.15,734.95,736.15,132
20140301|2014-02-14 07:00,14,736.25,737.4,734.9,735,182
20140301|2014-02-14 07:30,14,735.45,739,734.9,738.55,533
20140301|2014-02-14 08:00,14,738.45,739,737.9,739,326
20140301|2014-02-14 08:30,14,739.05,740.45,738.4,739.6,579
20140301|2014-02-14 09:00,14,739.3,740.2,738.55,738.7,265
20140301|2014-02-14 09:30,14,738.65,739.65,737.6,737.75,274
20140301|2014-02-14 10:00,14,737.8,739.05,736.95,738.5,310
20140301|2014-02-14 10:30,14,738.5,738.8,737.75,738.35,100
20140301|2014-02-14 11:00,14,738.35,738.5,737.6,737.75,71
20140301|2014-02-14 11:30,14,737.8,738.55,736.9,738.1,364
20140301|2014-02-14 12:00,14,738,738.1,735.6,736,242
20140301|2014-02-14 12:30,14,735.9,736,735.45,735.8,81
20140301|2014-02-14 13:00,14,735.9,735.9,735.05,735.25,18
20140301|2014-02-14 13:30,14,735.05,735.15,734.9,734.95,24
20140301|2014-02-14 14:00,14,735.1,736.45,735.1,736.3,22
20140301|2014-02-14 14:30,14,736,736.5,735.3,735.6,18
20140301|2014-02-14 15:00,14,735.95,736.65,735.7,736.1,11
20140301|2014-02-14 15:30,14,736.45,736.5,735.65,735.65,44
20140301|2014-02-14 16:00,14,735.65,736.35,735.65,736.35,3
20140301|2014-02-16 17:00,18,736.85,738.3,734.85,738.3,57
20140301|2014-02-16 17:30,18,738.85,741.9,738.85,739.75,89
20140301|2014-02-16 18:00,18,739.55,740.35,739.2,740.1,111
20140301|2014-02-16 18:30,18,739.9,740,739.7,739.95,25
20140301|2014-02-16 19:00,18,737.9,741.6,737.9,741.3,80
20140301|2014-02-16 19:30,18,741,741,739.2,739.2,3
20140301|2014-02-16 20:00,18,738.85,738.85,738.8,738.8,5
20140301|2014-02-16 21:00,18,739.3,740.45,738,740.45,28
20140301|2014-02-16 21:30,18,740.5,740.5,740.5,740.5,1
20140301|2014-02-16 22:00,18,740,740.3,739.7,740.3,52
20140301|2014-02-16 22:30,18,741.2,741.2,741.2,741.2,1
20140301|2014-02-16 23:00,18,739.4,741.15,739.25,739.7,15
20140301|2014-02-16 23:30,18,738.8,740.35,738.7,738.7,6
20140301|2014-02-17 00:00,18,739.15,740.25,738.05,739,10
20140301|2014-02-17 00:30,18,739.65,739.65,739.5,739.5,3
20140301|2014-02-17 01:00,18,739,739.95,739,739.25,8
20140301|2014-02-17 01:30,18,738.4,739.85,737.65,737.8,25
20140301|2014-02-17 02:00,18,738.2,738.35,737.05,737.65,30
20140301|2014-02-17 02:30,18,737.15,739.2,737.1,738.75,9
20140301|2014-02-17 03:00,18,737.55,738.3,737,737,25
20140301|2014-02-17 03:30,18,738.1,738.1,736.2,736.95,39
20140301|2014-02-17 04:00,18,736.95,739.15,736.95,737.5,29
20140301|2014-02-17 04:30,18,737.5,738.5,737.5,738.5,3
20140301|2014-02-17 05:00,18,738.95,739,738.5,738.55,20
20140301|2014-02-17 05:30,18,738.55,738.55,737.75,737.75,46
20140301|2014-02-17 06:00,18,737.9,738.4,737.75,738.3,20
20140301|2014-02-17 06:30,18,737.95,738.3,737.95,738.3,2
20140301|2014-02-17 07:00,18,738.35,740.05,737.7,739.05,102
20140301|2014-02-17 07:30,18,739.4,739.65,738.15,738.65,64
20140301|2014-02-17 08:00,18,738.3,738.55,737.7,738.2,65
20140301|2014-02-17 08:30,18,738.4,739.75,738.1,739.4,106
20140301|2014-02-17 09:00,18,739.4,740.4,739.05,740.15,119
20140301|2014-02-17 09:30,18,740.15,741.55,740.15,741.05,63
20140301|2014-02-17 10:00,18,740.9,741.9,740.85,740.85,63
20140301|2014-02-17 10:30,18,740.45,742,739.45,739.45,101
20140301|2014-02-17 11:00,18,739.95,741,739.25,741,17
20140301|2014-02-17 11:30,18,740.5,741.55,739.7,741.55,41
20140301|2014-02-17 12:00,18,740.9,740.9,740,740,16
20140301|2014-02-17 17:30,18,740.35,740.35,740.05,740.1,6
20140301|2014-02-17 18:00,18,740.2,740.2,740.2,740.2,1
20140301|2014-02-17 18:30,18,740.2,740.5,739.35,739.75,22
20140301|2014-02-17 19:00,18,738.5,738.5,737.9,737.95,40
20140301|2014-02-17 19:30,18,738,738,737.6,737.7,204
20140301|2014-02-17 20:00,18,737.7,738.4,737.6,738.35,30
20140301|2014-02-17 20:30,18,737.8,738.25,737.6,737.65,60
20140301|2014-02-17 21:00,18,737.7,737.7,737.6,737.6,8
20140301|2014-02-17 21:30,18,737.6,738,737.6,738,31
20140301|2014-02-17 22:00,18,737.65,737.65,737.6,737.6,22
20140301|2014-02-17 22:30,18,737.95,738.1,737.85,737.85,6
20140301|2014-02-17 23:00,18,738.15,738.15,737.6,737.6,9
20140301|2014-02-17 23:30,18,737.6,737.6,735.3,735.35,44
20140301|2014-02-18 00:00,18,735.3,735.35,732.7,735.25,75
20140301|2014-02-18 00:30,18,734.9,735.4,734.05,735.3,59
20140301|2014-02-18 01:30,18,734.95,735,734.35,734.55,17
20140301|2014-02-18 02:00,18,734.5,735.5,734.5,735,32
20140301|2014-02-18 02:30,18,735.55,735.55,734.85,735,16
20140301|2014-02-18 03:00,18,735.25,735.25,734.2,734.85,21
20140301|2014-02-18 03:30,18,734.8,736,732.2,732.6,164
20140301|2014-02-18 04:00,18,732.75,732.75,730.1,731.6,200
20140301|2014-02-18 04:30,18,731.5,731.5,729.35,730.1,99
20140301|2014-02-18 05:00,18,730.1,732.15,730.1,730.9,53
20140301|2014-02-18 05:30,18,731.2,732.2,730.5,730.5,25
20140301|2014-02-18 06:00,18,730.5,731.6,730.1,731,54
20140301|2014-02-18 06:30,18,731,731.45,730.1,731.45,44
20140301|2014-02-18 07:00,18,730.95,733.35,730.45,732.35,152
20140301|2014-02-18 07:30,18,732.4,734.7,731.85,734.1,298
20140301|2014-02-18 08:00,18,734.1,736.2,734,735.3,203
20140301|2014-02-18 08:30,18,735.6,737,735.45,736.45,127
20140301|2014-02-18 09:00,18,736.45,738.1,735.7,737.7,415
20140301|2014-02-18 09:30,18,737.9,737.9,736.55,736.8,140
20140301|2014-02-18 10:00,18,736.8,738.5,736.25,736.8,118
20140301|2014-02-18 10:30,18,737.4,737.45,736.4,736.75,32
20140301|2014-02-18 11:00,18,737.4,737.5,737,737.5,16
20140301|2014-02-18 11:30,18,737.45,738.05,736.75,737.45,322
20140301|2014-02-18 12:00,18,737.5,737.75,736.45,736.8,35
20140301|2014-02-18 12:30,18,737.15,737.45,736.65,737.4,36
20140301|2014-02-18 13:00,18,737.25,737.25,735.6,735.6,49
20140301|2014-02-18 13:30,18,735.75,736.1,735.45,735.45,17
20140301|2014-02-18 14:00,18,735.4,736.05,735.15,736.05,29
20140301|2014-02-18 14:30,18,736,736,734.75,734.8,32
20140301|2014-02-18 15:00,18,735.3,736.55,735.3,736.55,22
20140301|2014-02-18 15:30,18,736.2,736.35,735.3,736.2,23
20140301|2014-02-18 17:00,19,737.05,739.75,737.05,738.5,109
20140301|2014-02-18 17:30,19,738.3,738.8,738.2,738.4,50
20140301|2014-02-18 18:00,19,738.8,739,738,738.2,46
20140301|2014-02-18 18:30,19,738.15,739.05,738.05,739,21
20140301|2014-02-18 19:00,19,738.55,738.8,738.2,738.55,48
20140301|2014-02-18 19:30,19,738.35,738.8,737.45,737.45,23
20140301|2014-02-18 20:00,19,737.45,737.45,736.95,737.1,10
20140301|2014-02-18 20:30,19,736.8,737.85,736.1,736.65,57
20140301|2014-02-18 21:00,19,736.95,736.95,736.8,736.8,2
20140301|2014-02-18 21:30,19,736.65,736.65,735.6,735.6,12
20140301|2014-02-18 22:00,19,735.3,735.3,734.15,734.6,26
20140301|2014-02-18 22:30,19,735.2,735.2,734.65,735,9
20140301|2014-02-18 23:00,19,734.7,734.7,733.95,734.35,6
20140301|2014-02-18 23:30,19,734.55,735.25,734.55,735.25,5
20140301|2014-02-19 00:00,19,734.4,734.4,733.35,733.35,18
20140301|2014-02-19 00:30,19,733.35,733.55,733,733.5,31
20140301|2014-02-19 01:00,19,733.5,734.45,733.5,734.25,9
20140301|2014-02-19 01:30,19,734.55,735.3,734.45,734.45,18
20140301|2014-02-19 02:00,19,734.6,736.25,734.5,736.25,23
20140301|2014-02-19 02:30,19,736.4,737.05,736,737.05,32
20140301|2014-02-19 03:00,19,736.9,736.9,735,735.85,28
20140301|2014-02-19 03:30,19,736,737,735,736.4,206
20140301|2014-02-19 04:00,19,736.85,737.15,736.4,737.15,33
20140301|2014-02-19 04:30,19,736.8,737,735.85,736.15,108
20140301|2014-02-19 05:00,19,736,736.2,735.8,735.8,30
20140301|2014-02-19 05:30,19,736.15,736.5,735.8,736.3,56
20140301|2014-02-19 06:00,19,735.45,736.75,735.4,736.75,30
20140301|2014-02-19 06:30,19,736.25,738.05,736.25,738.05,54
20140301|2014-02-19 07:00,19,738.05,738.65,737.45,738.65,60
20140301|2014-02-19 07:30,19,738.75,739.95,737.35,737.35,211
20140301|2014-02-19 08:00,19,737.5,738.8,736.9,737.55,174
20140301|2014-02-19 08:30,19,737.75,738.25,737,738.25,135
20140301|2014-02-19 09:00,19,738.25,738.9,737.95,738.35,140
20140301|2014-02-19 09:30,19,738.55,738.9,738,738.55,159
20140301|2014-02-19 10:00,19,738.5,739,737.6,737.9,138
20140301|2014-02-19 10:30,19,737.75,737.75,735.5,735.5,76
20140301|2014-02-19 11:00,19,736.25,736.35,733.7,734.7,121
20140301|2014-02-19 11:30,19,734.65,736.05,734.5,734.95,120
20140301|2014-02-19 12:00,19,735.45,736.3,735.45,736.1,24
20140301|2014-02-19 12:30,19,735.45,735.45,734.5,734.5,27
20140301|2014-02-19 13:00,19,734.2,735.1,733.4,734,68
20140301|2014-02-19 13:30,19,733.6,735.05,733.4,734.65,52
20140301|2014-02-19 14:00,19,734.4,734.4,732.05,732.4,75
20140301|2014-02-19 14:30,19,732.35,732.65,730.95,732,112
20140301|2014-02-19 15:00,19,732.25,732.85,732.1,732.5,41
20140301|2014-02-19 15:30,19,732.85,733.05,731.85,733.05,14
20140301|2014-02-19 17:00,20,732,733.35,732,732.95,17
20140301|2014-02-19 17:30,20,733,733,732.45,732.45,47
20140301|2014-02-19 18:00,20,732.35,733.6,732.3,733.6,24
20140301|2014-02-19 18:30,20,732.75,733.45,732.7,733.3,6
20140301|2014-02-19 19:00,20,733.65,734,733.45,733.45,20
20140301|2014-02-19 19:30,20,733.35,733.95,730.1,730.1,116
20140301|2014-02-19 20:00,20,730.1,731.65,730,731.15,39
20140301|2014-02-19 20:30,20,730.05,730.9,730.05,730.9,9
20140301|2014-02-19 21:00,20,730.8,731,729.45,729.45,73
20140301|2014-02-19 21:30,20,729.3,729.4,728.2,729.4,105
20140301|2014-02-19 22:00,20,729.35,730,729.35,729.5,20
20140301|2014-02-19 22:30,20,730,730,729.55,729.55,4
20140301|2014-02-19 23:00,20,729.6,729.6,729.6,729.6,4
20140301|2014-02-19 23:30,20,729.6,730,729.2,729.95,31
20140301|2014-02-20 00:00,20,730.2,730.6,729.75,730,27
20140301|2014-02-20 00:30,20,730.25,731.25,730.25,731.25,17
20140301|2014-02-20 01:00,20,731,732.4,731,731.9,73
20140301|2014-02-20 01:30,20,731.75,732.55,731.5,732.1,70
20140301|2014-02-20 02:00,20,731.75,733,731.65,732,66
20140301|2014-02-20 02:30,20,732,732,731.65,731.65,18
20140301|2014-02-20 03:00,20,731.7,732.1,731.65,731.65,7
20140301|2014-02-20 03:30,20,732.1,733.2,732.05,732.95,57
20140301|2014-02-20 04:00,20,732.45,733.55,732.25,733.35,25
20140301|2014-02-20 04:30,20,732.85,732.9,732.15,732.7,34
20140301|2014-02-20 05:00,20,732.3,732.75,731.9,732.3,36
20140301|2014-02-20 05:30,20,732.25,732.3,731.65,731.65,34
20140301|2014-02-20 06:00,20,731.85,732.2,730.9,731.25,39
20140301|2014-02-20 06:30,20,731.25,732.2,729.5,731.6,80
20140301|2014-02-20 07:00,20,731.4,733.75,731.1,733.25,53
20140301|2014-02-20 07:30,20,733.1,735.45,733,734.65,135
20140301|2014-02-20 08:00,20,734.5,736.3,734.4,735.2,234
20140301|2014-02-20 08:30,20,735.75,735.95,734.8,735,146
20140301|2014-02-20 09:00,20,734.7,735.95,734.15,734.15,103
20140301|2014-02-20 09:30,20,734.45,737.95,734.45,736.1,394
20140301|2014-02-20 10:00,20,736.05,736.55,735.4,735.5,98
20140301|2014-02-20 10:30,20,735.5,735.9,734.5,735.1,60
20140301|2014-02-20 11:00,20,735.05,735.4,734.75,735.4,15
20140301|2014-02-20 11:30,20,735.4,737.25,734.95,736,212
20140301|2014-02-20 12:00,20,735.9,735.9,735.05,735.85,64
20140301|2014-02-20 12:30,20,735.5,737.6,735.5,736,55
20140301|2014-02-20 13:00,20,735.95,736.5,735.95,736,15
20140301|2014-02-20 13:30,20,735.85,736.5,735.75,736.1,55
20140301|2014-02-20 14:00,20,736.25,737.2,735.7,736.4,70
20140301|2014-02-20 14:30,20,736.5,736.9,736.1,736.25,57
20140301|2014-02-20 15:00,20,736.6,736.6,736.6,736.6,1
20140301|2014-02-20 15:30,20,736.95,737,736.25,736.25,6
20140301|2014-02-20 17:00,21,736.15,736.15,736.15,736.15,4
20140301|2014-02-20 17:30,21,736.85,736.85,736.85,736.85,2
20140301|2014-02-20 18:00,21,736.7,736.7,736.1,736.1,12
20140301|2014-02-20 18:30,21,735.75,736.6,735.75,735.85,12
20140301|2014-02-20 19:00,21,736.55,736.55,735.45,735.45,9
20140301|2014-02-20 19:30,21,736,736,735.8,736,19
20140301|2014-02-20 20:00,21,736.45,736.95,736.45,736.8,24
20140301|2014-02-20 20:30,21,736.65,736.65,736,736.45,11
20140301|2014-02-20 21:00,21,735.95,735.95,734.25,734.7,30
20140301|2014-02-20 21:30,21,735,735.2,734.9,734.9,7
20140301|2014-02-20 22:00,21,735.1,735.25,735.05,735.05,9
20140301|2014-02-20 22:30,21,735.5,735.55,735.5,735.5,15
20140301|2014-02-20 23:00,21,735.45,735.6,735.3,735.6,10
20140301|2014-02-20 23:30,21,734.8,734.8,734.8,734.8,2
20140301|2014-02-21 00:00,21,734.95,735.45,734.95,735.45,7
20140301|2014-02-21 00:30,21,735.5,735.85,735.5,735.85,7
20140301|2014-02-21 01:00,21,735.85,735.85,735.55,735.65,3
20140301|2014-02-21 01:30,21,735.85,736.55,735.85,736.45,23
20140301|2014-02-21 02:00,21,736.2,736.4,734.7,735.9,119
20140301|2014-02-21 02:30,21,735.8,736.35,735.8,736.15,11
20140301|2014-02-21 03:00,21,735.75,735.75,734.95,735,18
20140301|2014-02-21 03:30,21,735.3,736.3,734.7,736.3,74
20140301|2014-02-21 04:00,21,735.9,736,735.25,735.85,14
20140301|2014-02-21 04:30,21,735.9,736,735.25,735.85,33
20140301|2014-02-21 05:00,21,735.15,735.6,735,735.6,4
20140301|2014-02-21 05:30,21,735.65,735.95,735.65,735.9,9
20140301|2014-02-21 06:00,21,735.4,737.05,735.4,737,102
20140301|2014-02-21 06:30,21,736.95,737.15,736.6,736.6,18
20140301|2014-02-21 07:00,21,736.5,738.4,736.1,737,159
20140301|2014-02-21 07:30,21,737.65,738.8,737.45,738.5,134
20140301|2014-02-21 08:00,21,738.25,739.15,738.15,738.55,267
20140301|2014-02-21 08:30,21,738.7,739.65,738.6,739.45,135
20140301|2014-02-21 09:00,21,739.45,739.75,738.45,739.6,149
20140301|2014-02-21 09:30,21,739.5,739.6,738,738.35,111
20140301|2014-02-21 10:00,21,738.65,738.7,738,738.45,70
20140301|2014-02-21 10:30,21,738.6,739.2,738.6,738.65,27
20140301|2014-02-21 11:00,21,738.55,739.75,738.55,739.65,79
20140301|2014-02-21 11:30,21,739.35,740.6,739.3,739.75,207
20140301|2014-02-21 12:00,21,740,740.8,739.55,740.05,131
20140301|2014-02-21 12:30,21,740.4,742,739.95,740.4,153
20140301|2014-02-21 13:00,21,740.35,740.8,739.5,740.2,42
20140301|2014-02-21 13:30,21,740.1,740.6,739.6,739.9,18
20140301|2014-02-21 14:00,21,739.95,740.2,739.75,740.2,16
20140301|2014-02-21 14:30,21,740.1,740.1,739.7,739.7,17
20140301|2014-02-21 15:00,21,739.5,739.9,739.5,739.9,3
20140301|2014-02-21 15:30,21,739.5,739.5,739.3,739.45,15
20140301|2014-02-21 16:00,21,739.8,739.8,739.8,739.8,1
20140301|2014-02-23 17:00,24,737,739.4,737,739,27
20140301|2014-02-23 17:30,24,738.8,738.8,738.6,738.6,6
20140301|2014-02-23 18:00,24,738.95,740,738.95,739.2,38
20140301|2014-02-23 18:30,24,739,740,739,739.95,16
20140301|2014-02-23 19:00,24,738.85,738.9,733.65,736.3,96
20140301|2014-02-23 19:30,24,735.75,736.9,735.3,736.8,20
20140301|2014-02-23 20:00,24,736.6,736.6,736,736.2,21
20140301|2014-02-23 20:30,24,736.4,736.4,734.7,735.6,24
20140301|2014-02-23 21:00,24,735.2,735.75,734.7,734.7,8
20140301|2014-02-23 21:30,24,735.3,735.6,734.7,735.1,35
20140301|2014-02-23 22:00,24,735.15,735.45,734.75,735.45,5
20140301|2014-02-23 22:30,24,735.75,735.8,735.75,735.8,2
20140301|2014-02-23 23:00,24,735.3,735.3,734.95,735.25,11
20140301|2014-02-23 23:30,24,735.25,737.5,735.25,737.5,9
20140301|2014-02-24 00:00,24,736.9,737,736.1,736.1,10
20140301|2014-02-24 00:30,24,736.1,737.25,736.1,737.25,6
20140301|2014-02-24 01:00,24,736.75,737.65,736.75,737.45,5
20140301|2014-02-24 01:30,24,736.95,739.2,736.6,738.3,37
20140301|2014-02-24 02:00,24,737.55,738.95,737.55,738.6,41
20140301|2014-02-24 02:30,24,738.6,738.95,737.9,737.9,32
20140301|2014-02-24 03:00,24,738.1,739.25,737.85,738.55,25
20140301|2014-02-24 03:30,24,738.7,739.5,738.3,739.4,87
20140301|2014-02-24 04:00,24,739,739.35,738.55,738.9,29
20140301|2014-02-24 04:30,24,738.8,741,738.75,740.1,74
20140301|2014-02-24 05:00,24,740.15,743,740.1,741.35,78
20140301|2014-02-24 05:30,24,741.6,741.7,739.9,740.9,43
20140301|2014-02-24 06:00,24,740.85,741.35,740,740,62
20140301|2014-02-24 06:30,24,740,740,739.4,739.7,87
20140301|2014-02-24 07:00,24,739.75,740,739.1,739.35,121
20140301|2014-02-24 07:30,24,739.7,740,738.7,738.95,224
20140301|2014-02-24 08:00,24,738.95,740.85,738.65,739.8,304
20140301|2014-02-24 08:30,24,739.75,740.3,739.5,739.9,185
20140301|2014-02-24 09:00,24,740.25,742.5,738.95,742.1,394
20140301|2014-02-24 09:30,24,742.15,743,741.85,742.05,154
20140301|2014-02-24 10:00,24,742.1,742.8,741.35,742.55,181
20140301|2014-02-24 10:30,24,742.6,743,739.9,742.45,183
20140301|2014-02-24 11:00,24,742.5,743.25,742.45,742.9,121
20140301|2014-02-24 11:30,24,742.8,743.25,741.1,743.15,188
20140301|2014-02-24 12:00,24,743.05,743.2,741.6,743.15,84
20140301|2014-02-24 12:30,24,743.2,743.2,742.3,742.3,26
20140301|2014-02-24 13:00,24,742.3,742.3,741.45,742.25,57
20140301|2014-02-24 13:30,24,742.2,742.2,741,741,41
20140301|2014-02-24 14:00,24,741.4,741.4,740.45,740.45,8
20140301|2014-02-24 14:30,24,740,740.9,739.4,740.25,54
20140301|2014-02-24 15:00,24,740.6,740.9,740.6,740.6,3
20140301|2014-02-24 15:30,24,740.85,741.45,740.85,741.45,15
20140301|2014-02-24 17:00,25,742.55,742.55,740.2,740.2,35
20140301|2014-02-24 17:30,25,740.55,740.55,740.5,740.5,2
20140301|2014-02-24 18:00,25,741.25,741.3,740.5,740.5,5
20140301|2014-02-24 18:30,25,740.45,741.45,740.45,741.15,10
20140301|2014-02-24 19:00,25,741.35,743.35,741.35,741.55,43
20140301|2014-02-24 19:30,25,741.45,741.45,737.7,737.7,102
20140301|2014-02-24 20:00,25,737.7,738.6,737.7,738.1,31
20140301|2014-02-24 20:30,25,737.65,738.1,737.65,738.05,13
20140301|2014-02-24 21:00,25,738.55,738.75,738.4,738.4,22
20140301|2014-02-24 21:30,25,738.4,738.95,738.4,738.5,5
20140301|2014-02-24 22:00,25,738.65,738.65,738.5,738.5,6
20140301|2014-02-24 23:00,25,738.4,739.15,738,738.8,7
20140301|2014-02-24 23:30,25,738.7,739.9,738.5,738.9,39
20140301|2014-02-25 00:00,25,738.15,738.5,737.65,737.75,89
20140301|2014-02-25 00:30,25,738,738.45,738,738,24
20140301|2014-02-25 01:00,25,738,738.3,737.65,737.9,13
20140301|2014-02-25 01:30,25,737.85,738,737.45,737.45,35
20140301|2014-02-25 02:00,25,737.25,738.95,737.15,738.95,49
20140301|2014-02-25 02:30,25,738.05,738.55,737.95,738.55,19
20140301|2014-02-25 03:00,25,738.55,739.7,737.55,738.05,82
20140301|2014-02-25 03:30,25,737.2,737.6,735.55,736.65,83
20140301|2014-02-25 04:00,25,736.65,736.85,735.7,736.25,36
20140301|2014-02-25 04:30,25,736.25,736.55,734.75,736.25,68
20140301|2014-02-25 05:00,25,736.2,736.25,735.8,736.25,7
20140301|2014-02-25 05:30,25,735.9,737,735.6,736.35,61
20140301|2014-02-25 06:00,25,736.5,737,734.05,735.1,119
20140301|2014-02-25 06:30,25,735.9,737.6,735.85,735.95,81
20140301|2014-02-25 07:00,25,736.95,738,735.9,737.4,121
20140301|2014-02-25 07:30,25,737.4,738.05,736,736.8,160
20140301|2014-02-25 08:00,25,737.05,737.95,735.25,735.95,233
20140301|2014-02-25 08:30,25,735.55,737,734.45,735.15,197
20140301|2014-02-25 09:00,25,735.1,736.35,734.8,735.7,238
20140301|2014-02-25 09:30,25,735.2,736.7,734.75,736.5,238
20140301|2014-02-25 10:00,25,735.95,737.8,735.75,737.35,165
20140301|2014-02-25 10:30,25,737.2,737.55,736.25,736.25,76
20140301|2014-02-25 11:00,25,736.2,736.35,734.75,735.2,94
20140301|2014-02-25 11:30,25,734.95,736.55,734.95,736.15,154
20140301|2014-02-25 12:00,25,736.45,736.45,735.55,735.75,72
20140301|2014-02-25 12:30,25,735.6,736.15,734.5,734.5,151
20140301|2014-02-25 13:00,25,735,735.2,734.5,734.6,34
20140301|2014-02-25 13:30,25,734.4,735.25,734.4,734.5,19
20140301|2014-02-25 14:00,25,734.85,734.95,731.85,732.15,126
20140301|2014-02-25 14:30,25,732.7,734.25,732.7,734,52
20140301|2014-02-25 15:00,25,733.75,733.75,732.4,733.1,39
20140301|2014-02-25 15:30,25,733.45,734.25,731.8,733.7,59
20140301|2014-02-25 17:00,26,734.6,737,734.6,735.65,68
20140301|2014-02-25 17:30,26,735.8,737,735.8,736.55,23
20140301|2014-02-25 18:00,26,736.35,736.6,735.25,735.25,12
20140301|2014-02-25 18:30,26,735.5,735.6,734.8,734.8,11
20140301|2014-02-25 19:00,26,734.95,735.45,734.95,735.45,8
20140301|2014-02-25 19:30,26,734,734,734,734,3
20140301|2014-02-25 20:00,26,733.8,734.3,733.8,734.3,3
20140301|2014-02-25 20:30,26,733.95,734.1,733.85,733.85,5
20140301|2014-02-25 21:00,26,734.45,734.5,734.45,734.5,2
20140301|2014-02-25 21:30,26,734.7,734.7,734.5,734.5,5
20140301|2014-02-25 22:30,26,734.4,734.4,734.4,734.4,4
20140301|2014-02-25 23:00,26,734.2,734.35,734.2,734.35,7
20140301|2014-02-25 23:30,26,734.35,734.35,733.7,733.7,6
20140301|2014-02-26 00:00,26,735.7,735.75,735.7,735.75,7
20140301|2014-02-26 00:30,26,735.75,735.75,735.5,735.5,10
20140301|2014-02-26 01:30,26,735.75,735.8,734.2,734.2,13
20140301|2014-02-26 02:00,26,734.35,734.65,733.85,734.65,19
20140301|2014-02-26 03:00,26,734.55,735,734.55,735,8
20140301|2014-02-26 04:00,26,734.4,734.4,734.25,734.25,4
20140301|2014-02-26 04:30,26,734.5,735.1,734.2,734.2,7
20140301|2014-02-26 05:00,26,734.45,734.45,732.7,733.25,73
20140301|2014-02-26 05:30,26,733.15,733.95,732.75,733.5,36
20140301|2014-02-26 06:00,26,733.5,734,733.5,733.95,10
20140301|2014-02-26 06:30,26,733.7,734.1,732.2,732.2,50
20140301|2014-02-26 07:00,26,732.05,732.95,730.9,732.8,88
20140301|2014-02-26 07:30,26,732.05,732.6,732.05,732.55,15
20140301|2014-02-26 08:00,26,732.75,733.25,732.1,732.1,22
20140301|2014-02-26 08:30,26,732.5,732.95,730.65,730.7,48
20140301|2014-02-26 09:00,26,730.55,732.6,730.3,732.6,13
20140301|2014-02-26 09:30,26,732.15,732.3,727.8,728.35,62
20140301|2014-02-26 10:00,26,727.3,729.35,726.5,729.35,56
20140301|2014-02-26 10:30,26,728.45,728.65,728,728.65,4
20140301|2014-02-26 11:00,26,731.4,732.15,731.4,732.15,3
20140301|2014-02-26 11:30,26,732.25,732.25,731.25,731.25,10
20140301|2014-02-26 12:00,26,731.25,731.25,729.85,730.4,38
20140301|2014-02-26 12:30,26,730.55,730.55,730.25,730.35,15
20140301|2014-02-26 13:00,26,730.9,730.9,730.9,730.9,1
20140301|2014-02-26 13:30,26,729.75,730.3,729.75,730.3,2
20140301|2014-02-26 14:00,26,729.8,730.45,729.8,730.45,3
20140301|2014-02-26 14:30,26,729.55,729.55,729.35,729.35,5
20140301|2014-02-26 15:00,26,730.35,730.35,730.35,730.35,1
20140301|2014-02-26 19:00,27,729.9,730.1,729.9,730.1,2
20140301|2014-02-26 20:30,27,727.6,727.6,726.9,726.9,4
20140301|2014-02-26 21:00,27,727.3,727.35,727.3,727.35,3
20140301|2014-02-26 23:30,27,729.3,729.3,729.3,729.3,1
20140301|2014-02-27 00:00,27,729.5,729.5,729.45,729.45,3
20140301|2014-02-27 01:00,27,729.85,729.85,729.85,729.85,1
20140301|2014-02-27 02:00,27,730.2,730.2,730.2,730.2,1
20140301|2014-02-27 02:30,27,728.9,728.9,728.7,728.85,9
20140301|2014-02-27 03:30,27,730.65,732,730.65,732,4
20140301|2014-02-27 04:00,27,732.1,732.1,731.5,731.5,12
20140301|2014-02-27 04:30,27,731.6,731.75,731.6,731.75,2
20140301|2014-02-27 05:00,27,732.65,732.65,732.35,732.35,3
20140301|2014-02-27 06:00,27,733.75,735.45,733.75,735.45,9
20140301|2014-02-27 06:30,27,733.85,733.85,732.25,732.25,4
20140301|2014-02-27 07:00,27,732.8,732.8,732.8,732.8,1
20140301|2014-02-27 07:30,27,735.95,743,735.95,743,71
20140301|2014-02-27 08:00,27,743,743,741,741,32
20140301|2014-02-27 08:30,27,741.1,741.1,738.95,739.5,14
20140301|2014-02-27 09:00,27,739.5,741.7,738.9,741.55,13
20140301|2014-02-27 09:30,27,744,744,741.1,741.1,13
20140301|2014-02-27 10:00,27,742.5,742.5,742.25,742.25,6
20140301|2014-02-27 11:00,27,740.15,741.4,740.15,741.35,7
20140301|2014-02-27 11:30,27,742.65,742.65,742.65,742.65,7
20140301|2014-02-27 12:00,27,741,741.9,741,741.55,11
20140301|2014-02-27 12:30,27,741.9,741.9,741.75,741.75,15
20140301|2014-02-27 13:30,27,741.65,742.2,741.6,741.7,9
20140301|2014-02-27 14:30,27,742.35,742.5,742.35,742.5,4
20140301|2014-02-27 15:00,27,742.65,742.9,742.5,742.5,6
20140301|2014-02-27 20:30,28,743.45,743.45,743.45,743.45,1
20140301|2014-02-27 21:30,28,741.6,741.6,741.6,741.6,1
20140301|2014-02-28 00:00,28,742.45,742.75,742.45,742.75,4
20140301|2014-02-28 00:30,28,744.2,744.55,743.4,743.4,11
20140301|2014-02-28 02:30,28,742.05,742.05,741.65,741.65,3
20140301|2014-02-28 05:00,28,743.15,743.15,743.15,743.15,2
20140301|2014-02-28 06:00,28,741.95,742.1,741.7,742.1,26
20140301|2014-02-28 06:30,28,741.9,744.3,741.9,744.3,12
20140301|2014-02-28 07:00,28,744.5,745.05,744,744,31
20140301|2014-02-28 07:30,28,743.7,745.6,742.95,745.6,18
20140301|2014-02-28 08:00,28,745.6,745.6,745.6,745.6,2
20140301|2014-02-28 09:00,28,744.75,745.9,744.7,744.9,25
20140301|2014-02-28 09:30,28,745.3,746.25,745.3,746.25,3
20140301|2014-02-28 10:00,28,744.9,744.9,744.75,744.75,2
20140301|2014-02-28 11:00,28,743.05,746.95,743.05,746.95,2
20140301|2014-02-28 13:00,28,743.85,743.85,743.85,743.85,1
20140301|2014-03-03 07:00,3,747.5,747.5,747.5,747.5,50
20140301|2014-03-04 02:00,4,746.9,746.9,746.9,746.9,1
20140301|2014-03-04 06:30,4,748.3,748.3,748.3,748.3,1
20140301|2014-03-04 07:30,4,745.7,747.6,745.7,747.6,2
20140301|2014-03-04 08:30,4,752,755.1,752,755.05,7
20140301|2014-03-04 09:30,4,759.65,760.2,759.5,760.2,51
20140301|2014-03-04 10:00,4,760.8,762.4,760.8,762.4,2
20140301|2014-03-04 11:30,4,765,765,765,765,1
20140301|2014-03-04 14:30,4,764,764,764,764,1
20140301|2014-03-05 00:00,5,772.4,772.4,772.4,772.4,3
20140301|2014-03-05 09:00,5,774.7,774.7,774.7,774.7,1
20140301|2014-03-05 09:30,5,774.95,774.95,774.95,774.95,2
20140301|2014-03-05 10:00,5,774.55,774.55,774.55,774.55,2
20140301|2014-03-05 10:30,5,774.55,774.55,774.55,774.55,2
20140301|2014-03-06 02:00,6,773,773,773,773,2
20140301|2014-03-06 04:30,6,779.35,779.35,779.35,779.35,1
20140301|2014-03-06 08:00,6,782,782,782,782,1
20140301|2014-03-06 09:30,6,778,778,778,778,2
20140301|2014-03-06 12:00,6,782,782,782,782,2
20140301|2014-03-06 13:00,6,780,780,780,780,2
20140301|2014-03-06 20:30,7,781.55,781.55,781.55,781.55,1
20140301|2014-03-07 03:00,7,772,772,772,772,1
20140301|2014-03-07 07:00,7,776.35,776.35,776.35,776.35,1
20140301|2014-03-07 11:30,7,779.9,779.9,779.9,779.9,1
20140301|2014-03-10 06:00,10,775.8,775.9,775.8,775.9,2
20140301|2014-03-11 10:30,11,770.95,770.95,770.95,770.95,1
20140301|2014-03-13 19:00,14,779.45,779.45,779.45,779.45,3
20140301|2014-03-13 19:30,14,779.45,779.45,779.45,779.45,2
20140301|2014-03-14 10:00,14,778.7,778.7,777.25,777.25,4
20140301|2014-03-17 21:00,18,771.85,773,771.85,773,11
20140301|2014-03-20 05:00,20,756,756,756,756,6
20140301|2014-03-20 05:30,20,756,756,756,756,4
20140301|2014-03-20 06:30,20,755,755,755,755,1
20140301|2014-03-20 09:00,20,758.65,758.65,758.65,758.65,1
20140301|2014-03-20 10:30,20,769.95,769.95,769.95,769.95,1
20140301|2014-03-21 08:00,21,798,798,792.75,792.75,5
20140301|2014-03-21 08:30,21,790,790,788,788.05,19
20140301|2014-03-21 09:00,21,788,788,788,788,6
20140301|2014-03-23 21:30,24,796.5,796.5,796.5,796.5,1
20140301|2014-03-24 04:00,24,802.55,802.55,802.55,802.55,1
20140301|2014-03-24 12:30,24,792.6,792.6,792.6,792.6,1
20140301|2014-03-24 13:00,24,794.95,794.95,794.95,794.95,1
20140301|2014-03-26 08:30,26,782.7,782.7,782.7,782.7,1
20140301|2014-03-26 11:30,26,782.6,782.6,782.6,782.6,1
20140301|2014-03-27 03:30,27,773,773,767,767,4
20140301|2014-03-27 07:30,27,762.5,762.5,762.5,762.5,1
20140401|2014-01-31 08:30,31,698.45,698.45,696.45,696.45,4
20140401|2014-02-03 11:00,3,704.5,704.5,704.5,704.5,1
20140401|2014-02-03 11:30,3,704.25,704.25,704.25,704.25,1
20140401|2014-02-04 10:00,4,703.75,703.75,703.75,703.75,1
20140401|2014-02-05 04:00,5,709,709,709,709,1
20140401|2014-02-05 07:30,5,708.6,715.4,708.45,715.4,6
20140401|2014-02-10 12:00,10,719,719,719,719,1
20140401|2014-02-11 07:30,11,723,723,723,723,1
20140401|2014-02-13 11:00,13,724.35,724.35,720.65,720.65,6
20140401|2014-02-14 08:00,14,740.1,740.1,732.55,732.55,2
20140401|2014-02-17 03:00,18,741.85,741.85,741.85,741.85,1
20140401|2014-02-23 19:00,24,740.1,740.1,740.1,740.1,1
20140401|2014-02-24 05:00,24,742.85,742.85,742.85,742.85,1
20140401|2014-02-24 20:00,25,743.1,743.1,743.1,743.1,1
20140401|2014-02-25 03:00,25,744.3,744.4,744.3,744.4,2
20140401|2014-02-25 05:00,25,741.65,741.65,741.65,741.65,1
20140401|2014-02-26 07:00,26,732.65,737.6,732,737.5,4
20140401|2014-02-26 20:30,27,730.6,730.6,730.6,730.6,1
20140401|2014-02-27 13:00,27,737.75,737.75,737.75,737.75,1
20140401|2014-03-04 10:00,4,758.85,758.85,758.85,758.85,1
20140401|2014-03-04 13:00,4,759.85,759.85,759.85,759.85,1
20140401|2014-03-05 00:00,5,765.5,765.5,765.5,765.5,1
20140401|2014-03-06 11:00,6,783.4,783.4,783.4,783.4,1
20140401|2014-03-06 14:00,6,775.25,775.25,775.25,775.25,1
20140401|2014-03-07 07:30,7,768.55,768.55,768.55,768.55,1
20140401|2014-03-10 20:30,11,775,775,775,775,1
20140401|2014-03-11 10:30,11,772,772,769.05,769.05,2
20140401|2014-03-12 01:30,12,776.05,776.05,776.05,776.05,1
20140401|2014-03-12 09:00,12,774.65,774.65,774.65,774.65,1
20140401|2014-03-14 08:30,14,788.35,789.2,788.35,789.2,2
20140401|2014-03-17 08:00,17,772.95,772.95,772.95,772.95,1
20140401|2014-03-17 14:30,17,769.95,769.95,769.95,769.95,1
20140401|2014-03-18 06:30,18,764.25,764.25,764.25,764.25,1
20140401|2014-03-20 12:30,20,769.2,769.2,769.2,769.2,1
20140401|2014-03-21 05:00,21,780.95,780.95,780.95,780.95,1
20140401|2014-03-21 07:00,21,789.6,789.6,789.6,789.6,1
20140401|2014-03-24 03:30,24,803.45,803.45,803.45,803.45,1
20140401|2014-03-24 09:00,24,788.6,788.6,788.6,788.6,1
20140401|2014-03-24 13:30,24,790.3,790.65,790.3,790.65,2
20140401|2014-03-25 10:00,25,789.15,789.15,789.15,789.15,1
20140401|2014-03-25 12:00,25,786,786,784.35,784.35,2
20140401|2014-03-25 13:00,25,791.9,791.9,791.9,791.9,1
20140401|2014-03-26 03:00,26,782.4,782.4,782.4,782.4,1
20140401|2014-03-26 04:30,26,780.45,780.45,780.45,780.45,1
20140401|2014-03-26 08:30,26,779.5,780,779,779,3
20140401|2014-03-26 12:00,26,775,775,775,775,1
20140401|2014-03-27 10:00,27,772.7,772.9,772,772.9,9
20140401|2014-03-27 12:30,27,755.7,755.7,755.7,755.7,1
20140401|2014-04-01 13:30,1,780,780,780,780,1
20140401|2014-04-07 10:30,7,780,780,780,780,1
20140501|2014-04-07 04:30,7,788.35,788.35,780.9,780.9,2
20140501|2014-04-07 12:00,7,768,768,768,768,2
20140501|2014-04-08 02:00,8,772,772,772,772,2
20140501|2014-05-14 11:30,14,828.4,828.4,828,828,9
20140601|2013-07-15 11:30,15,733.4,733.4,733.3,733.3,10
20140601|2013-07-15 14:00,15,733.55,733.55,733.55,733.55,10
20140601|2013-07-16 07:30,16,733.75,733.75,733.4,733.4,2
20140601|2013-07-26 09:00,26,731.4,731.4,731.4,731.4,2
20140601|2013-07-26 09:30,26,722.8,722.8,722.8,722.8,10
20140601|2013-07-29 10:30,29,747.5,747.5,746.9,746.9,7
20140601|2013-07-29 11:00,29,747.5,748,747.5,748,8
20140601|2013-07-30 04:30,30,739.55,739.8,739.55,739.65,5
20140601|2013-07-30 12:00,30,731.15,731.15,731.15,731.15,1
20140601|2013-07-31 08:30,31,730.8,730.8,730.8,730.8,1
20140601|2013-07-31 11:30,31,727.45,727.45,727.4,727.4,4
20140601|2013-08-01 13:30,1,735,735,735,735,1
20140601|2013-08-06 10:30,6,720.4,720.4,720.4,720.4,1
20140601|2013-08-08 07:30,8,737.25,739.5,737.25,739.5,3
20140601|2013-08-08 08:00,8,742.6,742.6,742.6,742.6,2
20140601|2013-08-08 08:30,8,743.2,743.2,743.2,743.2,1
20140601|2013-08-13 10:00,13,741.95,741.95,741.15,741.15,10
20140601|2013-08-13 11:00,13,740.3,740.3,740,740,10
20140601|2013-08-16 00:30,16,762.05,762.05,762.05,762.05,1
20140601|2013-08-19 07:00,19,757.5,757.5,757.05,757.05,2
20140601|2013-08-19 08:00,19,756.3,756.3,756.3,756.3,1
20140601|2013-08-19 09:00,19,754.85,754.85,753.55,753.55,2
20140601|2013-08-22 02:30,22,753.8,753.8,753.8,753.8,1
20140601|2013-08-26 07:30,26,754.75,754.75,754,754,4
20140601|2013-08-26 08:30,26,752.4,752.4,752.4,752.4,2
20140601|2013-08-27 10:30,27,750.45,750.45,750.3,750.3,5
20140601|2013-08-27 20:30,28,748.75,748.75,748.65,748.65,2
20140601|2013-08-28 08:30,28,741.2,741.2,741.2,741.2,2
20140601|2013-08-28 09:00,28,746.65,746.65,746.65,746.65,2
20140601|2013-08-28 10:30,28,749.65,749.65,749.65,749.65,1
20140601|2013-08-28 11:00,28,749.65,749.65,748.4,748.4,5
20140601|2013-08-29 00:30,29,746.05,746.05,746.05,746.05,1
20140601|2013-08-29 01:00,29,746.05,746.05,746.05,746.05,1
20140601|2013-08-29 02:00,29,744,744,744,744,1
20140601|2013-08-29 02:30,29,743.4,743.4,743.4,743.4,1
20140601|2013-08-29 11:00,29,741.9,741.9,741.9,741.9,1
20140601|2013-08-29 13:30,29,740.65,740.65,740.65,740.65,2
20140601|2013-08-29 19:00,30,739.45,739.45,739.4,739.4,2
20140601|2013-08-29 19:30,30,740,740,740,740,1
20140601|2013-08-30 07:00,30,734.9,734.9,734.9,734.9,1
20140601|2013-08-30 10:30,30,726.05,726.05,726.05,726.05,1
20140601|2013-08-30 11:30,30,725.3,725.3,725.3,725.3,1
20140601|2013-09-04 07:00,4,710.35,710.35,710.1,710.1,3
20140601|2013-09-04 07:30,4,702.8,702.8,702.8,702.8,1
20140601|2013-09-04 08:00,4,701.4,701.4,701.4,701.4,1
20140601|2013-09-04 11:30,4,700.85,700.85,700,700,3
20140601|2013-09-04 20:00,5,698.5,698.5,698.5,698.5,1
20140601|2013-09-08 17:00,9,700.85,700.95,700.85,700.95,2
20140601|2013-09-08 23:00,9,700.1,700.1,700.1,700.1,5
20140601|2013-09-09 00:30,9,701,701,701,701,5
20140601|2013-09-09 04:00,9,700.1,700.1,699.75,699.75,5
20140601|2013-09-09 10:00,9,693.8,693.8,693.8,693.8,5
20140601|2013-09-13 04:00,13,690,690,690,690,2
20140601|2013-09-16 04:00,16,709.05,709.05,709.05,709.05,2
20140601|2013-09-16 12:00,16,707.3,707.3,706.95,706.95,3
20140601|2013-09-18 05:30,18,701.1,701.1,701.1,701.1,2
20140601|2013-09-18 09:30,18,701.85,701.85,701.85,701.85,2
20140601|2013-09-19 01:00,19,723.7,723.7,722.05,722.05,25
20140601|2013-09-19 01:30,19,723.25,723.25,722.15,722.15,10
20140601|2013-09-19 10:00,19,740.25,740.25,740.05,740.05,3
20140601|2013-09-19 11:30,19,740.05,740.05,740.05,740.05,2
20140601|2013-09-20 06:30,20,729.55,729.55,728.05,728.05,3
20140601|2013-09-20 07:00,20,726.3,726.3,726.3,726.3,5
20140601|2013-09-20 09:30,20,724.35,724.35,724.35,724.35,5
20140601|2013-09-20 11:00,20,721.55,721.55,720.1,720.1,10
20140601|2013-09-20 11:30,20,718.35,718.35,718.35,718.35,2
20140601|2013-09-20 15:00,20,720,720,720,720,2
20140601|2013-09-20 16:00,20,720,720,720,720,2
20140601|2013-09-23 00:30,23,719,719,719,719,2
20140601|2013-09-23 07:00,23,717.4,717.4,717.4,717.4,2
20140601|2013-09-23 07:30,23,716.45,716.45,714.4,714.4,8
20140601|2013-09-23 08:00,23,711,711,711,711,10
20140601|2013-09-24 08:30,24,714.35,714.35,714.35,714.35,2
20140601|2013-09-24 09:00,24,715.6,715.6,715.6,715.6,2
20140601|2013-09-24 16:00,24,722,722,722,722,2
20140601|2013-09-24 18:00,25,723.55,723.55,723.55,723.55,3
20140601|2013-10-01 13:00,1,722.5,722.5,722.5,722.5,1
20140601|2013-10-02 02:00,2,718.55,718.55,718.55,718.55,1
20140601|2013-10-02 04:00,2,718.25,718.25,718.1,718.1,9
20140601|2013-10-03 05:00,3,717.4,717.4,715.95,715.95,3
20140601|2013-10-03 07:00,3,715.95,715.95,714.8,714.8,6
20140601|2013-10-03 10:30,3,705.3,705.85,705.3,705.85,4
20140601|2013-10-03 11:00,3,705.3,705.45,705.3,705.45,7
20140601|2013-10-04 07:30,4,708.3,708.3,708.25,708.25,2
20140601|2013-10-04 08:30,4,705.85,705.85,705.7,705.7,2
20140601|2013-10-04 09:00,4,699.05,699.05,699.05,699.05,1
20140601|2013-10-04 09:30,4,698.45,698.45,698.45,698.45,1
20140601|2013-10-04 10:00,4,697.55,697.55,695.6,695.6,4
20140601|2013-10-04 11:30,4,704.35,704.35,704,704,6
20140601|2013-10-04 13:00,4,702.05,702.05,701.6,701.6,3
20140601|2013-10-07 07:30,7,701.4,701.4,700.75,700.75,3
20140601|2013-10-07 08:30,7,698.9,698.9,698.65,698.65,3
20140601|2013-10-07 10:30,7,704.5,704.5,704.4,704.4,2
20140601|2013-10-07 11:00,7,705.1,705.15,705.1,705.15,2
20140601|2013-10-08 00:00,8,708.15,708.15,708.15,708.15,1
20140601|2013-10-08 10:30,8,717.95,717.95,717.95,717.95,2
20140601|2013-10-08 23:30,9,712.35,712.35,712.3,712.3,5
20140601|2013-10-09 00:00,9,712.9,712.9,712.8,712.8,3
20140601|2013-10-09 02:00,9,712.8,712.8,712.5,712.5,3
20140601|2013-10-09 02:30,9,711.65,711.65,711.65,711.65,1
20140601|2013-10-09 04:00,9,711.3,711.3,709.55,709.55,3
20140601|2013-10-09 07:00,9,708.7,708.7,708.7,708.7,2
20140601|2013-10-09 13:30,9,707.15,707.15,707.15,707.15,1
20140601|2013-10-10 03:00,10,706.2,706.2,705.3,705.3,3
20140601|2013-10-10 03:30,10,704.9,704.9,704.9,704.9,2
20140601|2013-10-15 12:30,15,708,708,708,708,1
20140601|2013-10-16 11:30,16,715.7,715.7,715.7,715.7,2
20140601|2013-10-16 19:00,17,720.9,720.9,720.9,720.9,1
20140601|2013-10-17 09:00,17,730.95,730.95,730.55,730.55,12
20140601|2013-10-17 09:30,17,736.3,736.3,735.85,735.85,13
20140601|2013-10-17 11:00,17,739.15,739.15,738.7,739.05,9
20140601|2013-10-17 13:30,17,742.3,742.3,742.3,742.3,1
20140601|2013-10-20 18:30,21,748.75,748.75,748.75,748.75,2
20140601|2013-10-21 11:30,21,752.75,752.75,752.65,752.65,2
20140601|2013-10-21 13:00,21,750.6,750.6,750.6,750.6,1
20140601|2013-10-22 07:30,22,746.25,746.25,746.25,746.25,1
20140601|2013-10-22 10:30,22,751.85,751.85,751.85,751.85,1
20140601|2013-10-22 12:00,22,755.7,756.55,755.7,756.55,21
20140601|2013-10-22 12:30,22,756.55,757.35,756.55,757.1,25
20140601|2013-10-23 09:00,23,752.85,753.85,752.85,753.85,10
20140601|2013-10-23 09:30,23,752.15,752.15,751.5,751.5,10
20140601|2013-10-23 11:30,23,749.5,749.5,748.65,748.65,5
20140601|2013-10-23 12:00,23,750.75,750.75,750.75,750.75,2
20140601|2013-10-23 12:30,23,749.35,749.35,749,749,3
20140601|2013-10-23 13:30,23,750.2,750.25,750.2,750.25,4
20140601|2013-10-24 08:00,24,751.5,751.6,751.3,751.3,5
20140601|2013-10-24 08:30,24,748.1,748.1,748.1,748.1,1
20140601|2013-10-24 09:00,24,747.7,747.7,747.7,747.7,1
20140601|2013-10-24 12:30,24,750.5,750.5,750.05,750.05,8
20140601|2013-10-28 13:00,28,749.1,749.15,749.1,749.1,4
20140601|2013-10-28 13:30,28,750.45,750.8,750.45,750.65,10
20140601|2013-10-28 14:30,28,749.05,749.05,749.05,749.05,1
20140601|2013-10-29 08:30,29,749.7,749.7,749.45,749.45,5
20140601|2013-10-30 13:00,30,746.75,746.8,746.75,746.75,5
20140601|2013-10-30 13:30,30,747.15,747.15,746.95,746.95,5
20140601|2013-10-31 03:00,31,744.8,744.8,744.55,744.55,2
20140601|2013-10-31 07:00,31,744.2,744.2,741.9,741.9,8
20140601|2013-10-31 08:30,31,747.4,747.4,743,743,14
20140601|2013-10-31 09:00,31,742.85,742.85,742.4,742.4,6
20140601|2013-10-31 11:30,31,739.1,739.1,739.1,739.1,2
20140601|2013-11-01 12:00,1,741.45,741.45,741.2,741.2,3
20140601|2013-11-01 12:30,1,741.45,741.45,741.45,741.45,1
20140601|2013-11-04 08:30,4,748.3,748.3,748.25,748.25,2
20140601|2013-11-04 09:00,4,748,749.1,747.8,749.1,14
20140601|2013-11-04 09:30,4,748.75,748.75,748.6,748.6,4
20140601|2013-11-04 10:30,4,750.9,750.9,750.55,750.55,10
20140601|2013-11-04 17:30,5,750.55,750.55,750.3,750.55,6
20140601|2013-11-04 18:30,5,750.7,750.7,750.55,750.55,4
20140601|2013-11-05 03:30,5,746.7,746.7,746.7,746.7,1
20140601|2013-11-05 08:00,5,746,746,746,746,1
20140601|2013-11-05 10:00,5,750.7,750.7,750.55,750.55,5
20140601|2013-11-05 11:30,5,754.45,754.45,754.45,754.45,1
20140601|2013-11-06 08:00,6,762.05,762.05,762.05,762.05,1
20140601|2013-11-06 10:00,6,765.1,765.9,765.1,765.9,6
20140601|2013-11-06 10:30,6,765.45,765.45,765.45,765.45,2
20140601|2013-11-06 11:00,6,765.35,765.35,765.35,765.35,1
20140601|2013-11-06 13:30,6,766.35,766.55,766.35,766.55,3
20140601|2013-11-06 14:00,6,766.55,767.1,766.55,767.1,7
20140601|2013-11-06 22:30,7,764.55,764.55,764.55,764.55,1
20140601|2013-11-07 02:00,7,763.7,763.7,763.7,763.7,2
20140601|2013-11-07 04:30,7,762,762,762,762,1
20140601|2013-11-07 05:30,7,762,762,762,762,2
20140601|2013-11-07 06:00,7,761.9,761.9,761.9,761.9,4
20140601|2013-11-07 07:30,7,758.6,758.6,756.25,756.25,10
20140601|2013-11-07 13:00,7,763.45,763.45,763.45,763.45,3
20140601|2013-11-08 09:30,8,759.95,761.8,759.95,761.8,2
20140601|2013-11-08 10:00,8,761.35,761.35,761.35,761.35,1
20140601|2013-11-08 10:30,8,761.2,761.2,761.2,761.2,1
20140601|2013-11-08 11:00,8,761.6,761.6,761.6,761.6,1
20140601|2013-11-11 08:30,11,754,754,754,754,1
20140601|2013-11-11 09:00,11,754.9,754.9,754.9,754.9,1
20140601|2013-11-11 09:30,11,755.5,756.25,755.5,756.25,2
20140601|2013-11-11 10:00,11,757.45,757.45,757.45,757.45,1
20140601|2013-11-11 10:30,11,757.6,757.6,757.6,757.6,1
20140601|2013-11-11 11:00,11,757.25,757.25,757.25,757.25,1
20140601|2013-11-11 11:30,11,756.95,756.95,756.85,756.85,6
20140601|2013-11-12 10:00,12,746.5,746.5,746.05,746.05,2
20140601|2013-11-12 12:00,12,745,745,744,744,2
20140601|2013-11-12 12:30,12,743.05,743.05,743.05,743.05,1
20140601|2013-11-13 04:00,13,742.7,742.7,742.25,742.25,3
20140601|2013-11-13 05:00,13,742.3,742.3,742.3,742.3,1
20140601|2013-11-13 07:30,13,744,744,744,744,2
20140601|2013-11-13 08:00,13,742.1,742.1,742.1,742.1,2
20140601|2013-11-13 12:00,13,734.3,734.3,734.3,734.3,1
20140601|2013-11-13 15:30,13,735.35,735.35,735.3,735.3,2
20140601|2013-11-14 07:30,14,741,742,741,742,2
20140601|2013-11-14 08:00,14,742,742,739.95,739.95,5
20140601|2013-11-14 08:30,14,741.65,744.05,741.65,744.05,33
20140601|2013-11-14 21:00,15,746.35,746.35,746.35,746.35,2
20140601|2013-11-15 07:30,15,731,731,731,731,1
20140601|2013-11-15 09:00,15,727,727,727,727,1
20140601|2013-11-15 11:30,15,732.35,732.35,732.35,732.35,1
20140601|2013-11-25 09:00,25,723.8,724.1,723,723,3
20140601|2013-11-25 09:30,25,722.2,722.2,722.05,722.05,2
20140601|2013-11-25 10:00,25,722.7,722.7,722.7,722.7,1
20140601|2013-11-25 10:30,25,722.85,722.85,722.45,722.45,2
20140601|2013-11-25 11:00,25,723.3,723.3,723.3,723.3,2
20140601|2013-11-27 10:00,27,721.05,721.05,721.05,721.05,1
20140601|2013-11-27 10:30,27,719.2,719.2,719.2,719.2,1
20140601|2013-12-02 10:00,2,712.8,712.8,712.1,712.1,2
20140601|2013-12-02 11:00,2,712.65,712.65,712.65,712.65,1
20140601|2013-12-02 11:30,2,713.3,713.3,713.3,713.3,1
20140601|2013-12-03 10:30,3,716.15,716.15,716.15,716.15,1
20140601|2013-12-03 11:00,3,716.5,716.5,716.5,716.5,1
20140601|2013-12-04 11:30,4,723.8,731.7,723.7,730.4,26
20140601|2013-12-04 12:00,4,731,731,731,731,1
20140601|2013-12-04 12:30,4,729.45,729.45,729.45,729.45,1
20140601|2013-12-04 13:00,4,729.2,729.2,729.2,729.2,2
20140601|2013-12-04 13:30,4,728.5,728.5,728.5,728.5,2
20140601|2013-12-04 22:30,5,728.4,728.4,728.4,728.4,1
20140601|2013-12-04 23:00,5,727.5,727.5,727.5,727.5,2
20140601|2013-12-04 23:30,5,726.45,726.45,726.35,726.35,4
20140601|2013-12-05 00:00,5,726.2,726.2,726.2,726.2,1
20140601|2013-12-05 10:00,5,740.4,740.4,740.4,740.4,1
20140601|2013-12-05 19:00,6,736.35,736.35,735.6,735.6,4
20140601|2013-12-05 20:30,6,735.75,736.1,735.05,736.1,7
20140601|2013-12-05 21:00,6,735.75,735.8,735.75,735.8,3
20140601|2013-12-05 22:30,6,734.4,734.4,734.4,734.4,1
20140601|2013-12-05 23:00,6,734.4,734.4,734.4,734.4,1
20140601|2013-12-06 05:00,6,734.05,734.05,734.05,734.05,2
20140601|2013-12-09 09:30,9,741.35,741.35,741.35,741.35,1
20140601|2013-12-10 09:30,10,736,736,736,736,2
20140601|2013-12-12 01:00,12,739.6,739.6,739.6,739.6,2
20140601|2013-12-12 07:30,12,730.6,730.6,730.6,730.6,1
20140601|2013-12-12 09:00,12,720.95,720.95,720.95,720.95,1
20140601|2013-12-13 06:00,13,727.4,727.4,727.4,727.4,2
20140601|2013-12-13 08:30,13,724.05,724.05,723.5,723.5,19
20140601|2013-12-13 09:00,13,724,724,724,724,7
20140601|2013-12-13 09:30,13,721.8,721.8,721.8,721.8,1
20140601|2013-12-13 12:00,13,719.4,719.4,719.4,719.4,1
20140601|2013-12-16 10:00,16,716.5,716.5,716.5,716.5,1
20140601|2013-12-16 11:00,16,720.4,720.4,720.4,720.4,2
20140601|2013-12-17 08:30,17,715.3,715.3,715.3,715.3,1
20140601|2013-12-17 09:30,17,710,710,710,710,1
20140601|2013-12-17 10:00,17,705.35,705.35,705.35,705.35,2
20140601|2013-12-17 10:30,17,703.85,703.85,703.85,703.85,1
20140601|2013-12-17 11:00,17,702.5,702.5,702.5,702.5,1
20140601|2013-12-17 22:30,18,703.95,703.95,703.95,703.95,1
20140601|2013-12-17 23:30,18,704,704,704,704,1
20140601|2013-12-18 07:30,18,710.6,710.6,710.6,710.6,1
20140601|2013-12-18 11:30,18,701,701,701,701,1
20140601|2013-12-18 12:00,18,701.6,701.6,701.6,701.6,1
20140601|2013-12-18 12:30,18,702.4,702.5,702.4,702.5,10
20140601|2013-12-18 13:00,18,704.7,704.7,704.7,704.7,1
20140601|2013-12-18 13:30,18,705,705,705,705,14
20140601|2013-12-18 20:00,19,698,698,698,698,1
20140601|2013-12-19 02:00,19,701.7,702.35,701.7,702.35,2
20140601|2013-12-19 05:00,19,701.05,701.05,701.05,701.05,1
20140601|2013-12-19 07:00,19,702.5,702.5,702.5,702.5,1
20140601|2013-12-19 08:30,19,698.7,699.1,698.7,699.05,5
20140601|2013-12-19 09:00,19,698.35,698.4,697.5,697.5,4
20140601|2013-12-19 13:30,19,698.25,698.25,698.25,698.25,1
20140601|2013-12-20 08:00,20,700.9,700.9,700.9,700.9,1
20140601|2013-12-20 09:30,20,700.9,702.35,700.9,702.35,2
20140601|2013-12-20 11:00,20,699,699,699,699,9
20140601|2013-12-20 11:30,20,699.2,699.2,699.2,699.2,15
20140601|2013-12-23 11:00,23,698,698,698,698,1
20140601|2013-12-23 11:30,23,695,695,694.55,694.55,3
20140601|2013-12-23 14:30,23,698.15,698.15,698.15,698.15,1
20140601|2013-12-24 01:00,24,698.55,698.55,698.55,698.55,1
20140601|2013-12-24 09:00,24,697,697,697,697,11
20140601|2013-12-24 12:00,24,696,696,696,696,1
20140601|2013-12-26 14:30,26,702,702,702,702,1
20140601|2013-12-27 09:00,27,716,719.55,716,717.4,6
20140601|2013-12-27 10:30,27,712.8,712.8,712.8,712.8,1
20140601|2013-12-29 17:30,30,715.3,715.3,715.3,715.3,1
20140601|2013-12-30 00:00,30,712.4,712.4,712.4,712.4,1
20140601|2013-12-30 06:30,30,712.5,712.5,712.5,712.5,1
20140601|2013-12-30 09:00,30,716.7,716.7,716.65,716.65,5
20140601|2013-12-30 09:30,30,715.45,715.45,715.45,715.45,1
20140601|2013-12-30 11:00,30,712,712,711.4,711.4,2
20140601|2013-12-30 14:00,30,710.85,710.85,710.75,710.75,2
20140601|2013-12-30 15:00,30,711,711,711,711,1
20140601|2013-12-30 19:30,31,712.05,712.05,712.05,712.05,1
20140601|2013-12-30 22:30,31,713.9,713.9,713.9,713.9,1
20140601|2013-12-31 05:30,31,712,712,712,712,1
20140601|2013-12-31 07:30,31,712.2,712.2,712.2,712.2,1
20140601|2013-12-31 08:00,31,711.45,711.45,709,709,3
20140601|2013-12-31 12:00,31,716.7,716.7,716.5,716.5,2
20140601|2013-12-31 13:00,31,717.4,717.4,717.4,717.4,1
20140601|2014-01-01 19:00,2,720.25,720.3,720.25,720.3,2
20140601|2014-01-01 20:00,2,720.5,720.5,720.5,720.5,6
20140601|2014-01-01 21:00,2,720.7,720.7,720.7,720.7,2
20140601|2014-01-02 02:30,2,725,725,725,725,1
20140601|2014-01-02 04:00,2,725.15,725.2,725,725,24
20140601|2014-01-02 04:30,2,725.2,725.35,725.15,725.3,6
20140601|2014-01-02 05:00,2,724.3,724.3,724.3,724.3,1
20140601|2014-01-02 08:00,2,724,724,724,724,1
20140601|2014-01-02 08:30,2,729.75,729.75,729.75,729.75,1
20140601|2014-01-02 10:00,2,732.65,732.65,732.65,732.65,1
20140601|2014-01-02 10:30,2,733.45,733.45,733.45,733.45,2
20140601|2014-01-02 13:00,2,730.25,730.25,730.25,730.25,1
20140601|2014-01-03 10:30,3,735,735,735,735,1
20140601|2014-01-03 11:30,3,732.95,732.95,732.95,732.95,1
20140601|2014-01-05 23:30,6,731.9,731.9,731.9,731.9,1
20140601|2014-01-06 01:30,6,730,730,730,730,1
20140601|2014-01-06 06:00,6,731,731,731,731,1
20140601|2014-01-06 09:00,6,731.7,734.15,731.7,733.75,3
20140601|2014-01-06 09:30,6,735.6,736.25,735.6,736.25,2
20140601|2014-01-06 10:00,6,738.05,738.05,738,738,2
20140601|2014-01-06 14:00,6,739.6,739.6,739.6,739.6,1
20140601|2014-01-06 14:30,6,738.85,738.85,738.85,738.85,1
20140601|2014-01-06 18:30,7,740.1,740.1,740.1,740.1,1
20140601|2014-01-07 02:00,7,737.1,737.1,735.45,735.45,3
20140601|2014-01-07 07:00,7,740.25,740.25,740.25,740.25,1
20140601|2014-01-07 11:00,7,742.85,743.8,742.85,743.8,2
20140601|2014-01-07 11:30,7,745,745,745,745,2
20140601|2014-01-07 19:00,8,743.3,743.3,743.3,743.3,3
20140601|2014-01-08 02:00,8,738.4,738.4,738.4,738.4,2
20140601|2014-01-08 02:30,8,737.9,737.9,736,736,4
20140601|2014-01-08 08:00,8,736.95,737.3,736.95,737.3,5
20140601|2014-01-08 11:30,8,740.7,740.7,740.7,740.7,1
20140601|2014-01-08 12:00,8,739.15,739.15,739.15,739.15,1
20140601|2014-01-09 06:30,9,739.25,739.95,739.25,739.9,10
20140601|2014-01-09 11:30,9,737.05,737.05,737.05,737.05,2
20140601|2014-01-10 08:00,10,739.95,739.95,739.95,739.95,6
20140601|2014-01-10 08:30,10,739.8,739.8,739.8,739.8,4
20140601|2014-01-10 09:30,10,740.5,740.5,740.5,740.5,1
20140601|2014-01-13 00:00,13,744.7,744.7,744.55,744.55,3
20140601|2014-01-13 00:30,13,744.55,744.55,744.55,744.55,2
20140601|2014-01-13 02:30,13,744.1,744.1,744.1,744.1,2
20140601|2014-01-13 04:00,13,741.2,741.2,741.2,741.2,1
20140601|2014-01-13 07:30,13,742,742,742,742,1
20140601|2014-01-13 08:00,13,743.7,743.7,743.7,743.7,1
20140601|2014-01-13 11:30,13,741.75,741.75,741.75,741.75,1
20140601|2014-01-13 17:00,14,742,742,742,742,1
20140601|2014-01-14 03:00,14,738,738,736.6,736.6,35
20140601|2014-01-14 06:30,14,738.8,738.8,738.8,738.8,1
20140601|2014-01-14 07:30,14,740.15,740.15,740.15,740.15,1
20140601|2014-01-14 11:00,14,740.4,740.4,740.4,740.4,1
20140601|2014-01-14 12:00,14,740.85,740.85,740.85,740.85,1
20140601|2014-01-15 02:00,15,736.3,736.3,736.3,736.3,1
20140601|2014-01-15 03:00,15,737.8,737.8,736.55,736.55,2
20140601|2014-01-15 06:30,15,737.85,737.85,737.85,737.85,1
20140601|2014-01-15 08:30,15,740.4,742,740.4,742,4
20140601|2014-01-15 09:30,15,745,749.5,745,749.5,6
20140601|2014-01-15 10:30,15,747.25,747.25,747.25,747.25,1
20140601|2014-01-15 11:00,15,746.7,746.7,746.7,746.7,1
20140601|2014-01-15 11:30,15,746.7,746.7,746.7,746.7,3
20140601|2014-01-15 12:00,15,745.2,745.2,745.2,745.2,1
20140601|2014-01-15 13:00,15,744.65,744.65,744.65,744.65,1
20140601|2014-01-16 03:00,16,742,742,742,742,2
20140601|2014-01-16 09:00,16,742.6,742.6,742.6,742.6,1
20140601|2014-01-16 09:30,16,746.7,746.7,746.7,746.7,1
20140601|2014-01-16 17:00,17,747.25,747.25,747.25,747.25,1
20140601|2014-01-16 19:00,17,745.25,745.25,745.25,745.25,1
20140601|2014-01-17 06:30,17,744.95,748,744.95,748,15
20140601|2014-01-17 07:30,17,749.5,749.5,749.5,749.5,1
20140601|2014-01-17 09:00,17,750.9,751.5,750.9,751.5,2
20140601|2014-01-17 09:30,17,751.55,751.55,751.55,751.55,1
20140601|2014-01-17 10:00,17,751.75,752.85,751.75,752.85,2
20140601|2014-01-17 10:30,17,754.9,754.9,754.9,754.9,1
20140601|2014-01-17 11:00,17,751.45,751.45,751.1,751.1,2
20140601|2014-01-17 12:00,17,749.2,749.2,749.1,749.1,3
20140601|2014-01-20 02:00,21,750,750,750,750,7
20140601|2014-01-20 02:30,21,750,750,750,750,2
20140601|2014-01-20 03:00,21,750,750,750,750,1
20140601|2014-01-20 09:00,21,751.05,751.1,751.05,751.1,2
20140601|2014-01-21 02:30,21,747.9,747.9,747.25,747.25,2
20140601|2014-01-21 06:00,21,748.3,748.3,748.3,748.3,1
20140601|2014-01-21 07:30,21,746.5,746.5,746.5,746.5,1
20140601|2014-01-21 08:00,21,746.15,746.15,746.15,746.15,1
20140601|2014-01-21 10:00,21,748.85,748.85,747.8,747.8,2
20140601|2014-01-21 17:30,22,750.75,750.85,750.75,750.85,3
20140601|2014-01-22 05:00,22,746.25,746.25,746.25,746.25,1
20140601|2014-01-22 09:00,22,748.5,748.5,748.5,748.5,1
20140601|2014-01-22 09:30,22,750.2,750.2,750.2,750.2,1
20140601|2014-01-22 13:00,22,750.3,750.3,750.3,750.3,1
20140601|2014-01-23 00:00,23,746,746,746,746,1
20140601|2014-01-23 09:00,23,750.2,750.2,750.2,750.2,1
20140601|2014-01-23 09:30,23,746.3,746.3,746.3,746.3,2
20140601|2014-01-23 11:30,23,747.9,747.9,747.9,747.9,1
20140601|2014-01-23 14:00,23,745.85,745.85,745.85,745.85,1
20140601|2014-01-23 21:30,24,749.45,749.45,749.45,749.45,1
20140601|2014-01-24 03:00,24,746,746,746,746,1
20140601|2014-01-24 09:30,24,742.15,742.15,742.15,742.15,1
20140601|2014-01-24 10:30,24,736.7,736.7,736.7,736.7,1
20140601|2014-01-24 11:30,24,736.55,736.55,736.55,736.55,1
20140601|2014-01-24 12:30,24,736.05,736.05,736.05,736.05,1
20140601|2014-01-27 02:00,27,738.45,738.5,738.45,738.5,10
20140601|2014-01-27 09:00,27,730.7,730.7,729.45,729.45,2
20140601|2014-01-27 09:30,27,728,729.8,727.8,729.8,6
20140601|2014-01-27 11:30,27,726,726,724.35,724.35,5
20140601|2014-01-27 12:00,27,726.55,726.55,726.55,726.55,1
20140601|2014-01-28 00:00,28,726.6,726.6,726.6,726.6,1
20140601|2014-01-28 04:00,28,723.65,723.65,723.65,723.65,1
20140601|2014-01-28 06:00,28,721.1,721.1,720.8,720.8,4
20140601|2014-01-28 06:30,28,721,722.65,721,722.65,3
20140601|2014-01-28 08:30,28,720,720.35,720,720,3
20140601|2014-01-28 10:00,28,719.7,719.7,719.7,719.7,1
20140601|2014-01-28 10:30,28,717.8,717.8,716.7,716.7,8
20140601|2014-01-28 13:00,28,719.8,719.8,719.8,719.8,1
20140601|2014-01-28 15:30,28,718.7,718.7,718.7,718.7,3
20140601|2014-01-28 17:00,29,717.6,717.6,717.6,717.6,1
20140601|2014-01-28 20:00,29,718.55,718.55,718.55,718.55,1
20140601|2014-01-29 07:30,29,721,721,721,721,11
20140601|2014-01-29 09:30,29,710.4,712.25,710,712.25,3
20140601|2014-01-29 10:00,29,711.25,711.6,711.05,711.05,5
20140601|2014-01-29 10:30,29,713.4,713.4,713.4,713.4,1
20140601|2014-01-29 11:30,29,710,714.3,710,714.3,8
20140601|2014-01-29 13:00,29,714.3,714.3,711.8,711.8,10
20140601|2014-01-29 17:30,30,716.65,716.65,716.6,716.6,2
20140601|2014-01-30 07:30,30,711.8,711.8,711.8,711.8,1
20140601|2014-01-30 08:30,30,709,709,709,709,1
20140601|2014-01-30 09:00,30,708,711.05,708,711.05,2
20140601|2014-01-30 10:00,30,708.2,708.25,707.5,707.5,6
20140601|2014-01-30 10:30,30,709.25,709.25,709.25,709.25,1
20140601|2014-01-30 11:30,30,708.95,708.95,708.95,708.95,1
20140601|2014-01-30 13:00,30,710,710,710,710,17
20140601|2014-01-30 13:30,30,710,710,710,710,4
20140601|2014-01-30 14:00,30,709.5,709.5,709.5,709.5,4
20140601|2014-01-30 14:30,30,708.75,708.75,708.75,708.75,3
20140601|2014-01-30 15:00,30,708.9,708.9,708.9,708.9,15
20140601|2014-01-30 15:30,30,708.7,708.7,708.7,708.7,3
20140601|2014-01-30 16:00,30,708.75,708.75,708.75,708.75,3
20140601|2014-01-30 21:00,31,707.5,707.5,706,706,5
20140601|2014-01-31 07:30,31,711.15,711.15,711.15,711.15,1
20140601|2014-01-31 09:00,31,705.55,707.25,705,705,15
20140601|2014-01-31 09:30,31,703,705.45,703,704.85,5
20140601|2014-01-31 10:00,31,704.2,704.2,704.15,704.15,6
20140601|2014-01-31 10:30,31,705.6,706.65,705.6,706.65,8
20140601|2014-01-31 11:00,31,707,707,707,707,1
20140601|2014-01-31 11:30,31,704.65,704.9,704,704.8,4
20140601|2014-01-31 14:00,31,706.4,706.4,706.4,706.4,1
20140601|2014-02-02 17:00,3,704.45,704.45,704.45,704.45,2
20140601|2014-02-03 04:30,3,711.35,711.35,711.35,711.35,4
20140601|2014-02-03 05:30,3,711.25,712,711.25,712,2
20140601|2014-02-03 08:30,3,708.8,708.8,708,708,2
20140601|2014-02-03 09:00,3,707.45,707.45,707.3,707.3,4
20140601|2014-02-03 09:30,3,705.8,706.1,704.9,706,44
20140601|2014-02-03 11:00,3,706,706,706,706,1
20140601|2014-02-03 11:30,3,705,705,704.7,704.7,4
20140601|2014-02-03 13:00,3,704.25,704.25,704.25,704.25,1
20140601|2014-02-03 13:30,3,703.3,703.3,703.3,703.3,1
20140601|2014-02-03 14:30,3,702.95,702.95,702.95,702.95,1
20140601|2014-02-03 22:00,4,701.6,701.6,701.6,701.6,2
20140601|2014-02-03 23:30,4,701,701,701,701,10
20140601|2014-02-04 02:30,4,704,704,704,704,2
20140601|2014-02-04 04:00,4,704.65,704.65,704.65,704.65,1
20140601|2014-02-04 09:00,4,701.95,702.45,701.95,702.45,6
20140601|2014-02-04 09:30,4,702.3,702.3,701.65,702.05,3
20140601|2014-02-04 10:00,4,700.1,700.1,700.1,700.1,2
20140601|2014-02-04 10:30,4,699.85,699.85,698,698,4
20140601|2014-02-04 11:00,4,700.6,701.3,700.6,701.3,10
20140601|2014-02-04 11:30,4,700.6,703.05,700.5,703.05,4
20140601|2014-02-04 14:00,4,702.1,702.1,702.1,702.1,1
20140601|2014-02-04 17:00,5,702.85,702.85,702.85,702.85,1
20140601|2014-02-04 17:30,5,703.55,703.55,703.55,703.55,1
20140601|2014-02-05 02:00,5,707.9,707.9,707.9,707.9,1
20140601|2014-02-05 03:00,5,707.8,711,707.8,711,2
20140601|2014-02-05 03:30,5,713,713.5,713,713.45,8
20140601|2014-02-05 05:30,5,710.95,710.95,710.95,710.95,1
20140601|2014-02-05 06:30,5,713.7,713.7,713.7,713.7,1
20140601|2014-02-05 07:00,5,715,718.6,715,718.35,39
20140601|2014-02-05 07:30,5,716.5,716.5,716.5,716.5,2
20140601|2014-02-05 08:00,5,716.25,716.9,716,716.9,26
20140601|2014-02-05 08:30,5,716.6,716.6,716.6,716.6,1
20140601|2014-02-05 09:00,5,712.35,713.95,712.35,713.65,12
20140601|2014-02-05 09:30,5,713.5,713.5,712.45,712.45,4
20140601|2014-02-05 10:00,5,712.35,713,710.7,710.7,6
20140601|2014-02-05 11:30,5,708.8,708.8,708.8,708.8,2
20140601|2014-02-05 13:30,5,710.75,710.75,710.75,710.75,1
20140601|2014-02-05 17:00,6,709.8,709.8,709.8,709.8,1
20140601|2014-02-06 08:00,6,715,715,715,715,1
20140601|2014-02-06 09:00,6,712.65,712.65,712.2,712.4,7
20140601|2014-02-06 09:30,6,711.3,713,711.3,713,2
20140601|2014-02-06 10:00,6,713.4,713.4,712.85,712.85,5
20140601|2014-02-06 16:00,6,711.6,711.6,711.6,711.6,1
20140601|2014-02-06 18:00,7,711.7,711.7,711.7,711.7,1
20140601|2014-02-06 22:00,7,715.1,716.1,715.1,716.1,10
20140601|2014-02-06 23:00,7,716.65,716.65,716.65,716.65,1
20140601|2014-02-07 00:00,7,716.5,716.5,716.5,716.5,1
20140601|2014-02-07 06:30,7,715,715,715,715,1
20140601|2014-02-07 08:00,7,712.55,713.7,712.55,713.7,20
20140601|2014-02-07 08:30,7,710.75,710.75,710.75,710.75,1
20140601|2014-02-07 09:00,7,712.5,712.5,711.9,711.9,13
20140601|2014-02-07 09:30,7,711.45,711.45,710.5,710.5,36
20140601|2014-02-07 10:00,7,712.15,712.2,712.15,712.2,20
20140601|2014-02-07 11:30,7,711.4,711.4,710.65,710.8,5
20140601|2014-02-07 12:00,7,710.95,710.95,710.95,710.95,1
20140601|2014-02-09 22:00,10,714.2,714.2,714.2,714.2,1
20140601|2014-02-10 00:30,10,716,716.5,716,716.5,4
20140601|2014-02-10 03:00,10,716,716,716,716,1
20140601|2014-02-10 04:30,10,720.3,720.45,720.3,720.45,25
20140601|2014-02-10 05:00,10,720.45,720.45,720.45,720.45,7
20140601|2014-02-10 05:30,10,720.45,720.45,720.35,720.35,5
20140601|2014-02-10 06:00,10,721.8,721.9,721.8,721.9,10
20140601|2014-02-10 07:00,10,722.8,722.8,722.8,722.8,1
20140601|2014-02-10 07:30,10,721.45,721.95,721.45,721.95,2
20140601|2014-02-10 08:00,10,720.5,720.5,720.5,720.5,5
20140601|2014-02-10 08:30,10,720.2,720.2,720.2,720.2,4
20140601|2014-02-10 09:00,10,720.4,720.4,720.4,720.4,1
20140601|2014-02-10 09:30,10,719.45,719.45,718.75,718.75,24
20140601|2014-02-10 11:30,10,718.8,718.9,718.4,718.9,13
20140601|2014-02-10 12:00,10,718.8,718.8,718.8,718.8,1
20140601|2014-02-10 14:30,10,718.35,718.35,717.5,717.5,5
20140601|2014-02-10 20:00,11,721.55,721.55,721.55,721.55,2
20140601|2014-02-11 02:30,11,721.75,721.75,721.75,721.75,2
20140601|2014-02-11 04:00,11,722.55,722.55,722.55,722.55,2
20140601|2014-02-11 04:30,11,723.5,723.5,723.5,723.5,1
20140601|2014-02-11 05:30,11,724.05,724.4,724.05,724.4,4
20140601|2014-02-11 06:00,11,724.5,724.5,724.5,724.5,10
20140601|2014-02-11 07:30,11,722,722.1,721,721.25,16
20140601|2014-02-11 08:00,11,721,721,721,721,15
20140601|2014-02-11 08:30,11,721.5,721.9,721.5,721.9,35
20140601|2014-02-11 09:00,11,721.5,721.9,721.5,721.9,2
20140601|2014-02-11 09:30,11,721.55,721.55,721.55,721.55,1
20140601|2014-02-11 10:00,11,722.75,723,717.9,717.9,11
20140601|2014-02-11 10:30,11,720,720,718.9,718.9,3
20140601|2014-02-11 11:00,11,718.5,720,718.5,720,11
20140601|2014-02-11 11:30,11,718.2,718.5,718.15,718.35,6
20140601|2014-02-11 12:00,11,718.4,718.4,718.4,718.4,1
20140601|2014-02-11 12:30,11,719,719,719,719,2
20140601|2014-02-11 13:30,11,719.7,719.7,719.7,719.7,1
20140601|2014-02-11 14:30,11,719.5,719.5,719.5,719.5,1
20140601|2014-02-11 19:00,12,721.3,721.3,721.3,721.3,1
20140601|2014-02-12 01:30,12,722,722,722,722,2
20140601|2014-02-12 03:30,12,722.9,723.7,722.9,723.7,9
20140601|2014-02-12 05:00,12,724.25,724.5,724.25,724.5,19
20140601|2014-02-12 06:00,12,724.8,724.8,724.8,724.8,2
20140601|2014-02-12 07:00,12,726,726,725.75,725.75,2
20140601|2014-02-12 07:30,12,724.55,725.85,724.55,725.85,11
20140601|2014-02-12 08:30,12,724.4,724.4,723.9,723.9,10
20140601|2014-02-12 09:00,12,724.25,730.9,724.25,730.9,3
20140601|2014-02-12 09:30,12,731,731.5,729.4,731.1,85
20140601|2014-02-12 10:00,12,730,730.45,730,730.2,13
20140601|2014-02-12 10:30,12,730.3,730.3,730.3,730.3,1
20140601|2014-02-12 11:30,12,730.85,731.55,730.85,731.45,9
20140601|2014-02-12 12:00,12,731,731,731,731,3
20140601|2014-02-12 12:30,12,730.8,730.8,730.8,730.8,1
20140601|2014-02-12 13:30,12,730.2,730.2,730.2,730.2,1
20140601|2014-02-12 17:30,13,729.35,729.4,729.35,729.4,2
20140601|2014-02-12 20:00,13,729.9,729.9,729.9,729.9,2
20140601|2014-02-12 21:00,13,729.8,730.2,729.75,730.15,4
20140601|2014-02-12 21:30,13,730.55,730.55,728.95,729.15,13
20140601|2014-02-12 22:00,13,729.05,729.05,728.3,728.9,12
20140601|2014-02-12 22:30,13,729.25,729.25,729.15,729.15,2
20140601|2014-02-12 23:00,13,728.05,728.05,728,728,6
20140601|2014-02-12 23:30,13,728.15,728.15,728.15,728.15,1
20140601|2014-02-13 00:00,13,728.35,728.35,728.35,728.35,1
20140601|2014-02-13 01:00,13,728.75,728.75,728.75,728.75,2
20140601|2014-02-13 01:30,13,729.5,729.5,729.5,729.5,1
20140601|2014-02-13 02:00,13,728.7,728.7,726.8,726.8,6
20140601|2014-02-13 02:30,13,727.75,727.75,727.75,727.75,2
20140601|2014-02-13 03:00,13,727.35,727.35,726.95,726.95,2
20140601|2014-02-13 03:30,13,726.7,727,726.4,727,13
20140601|2014-02-13 04:00,13,727,727,726.6,726.6,4
20140601|2014-02-13 04:30,13,727.2,727.3,727.2,727.3,2
20140601|2014-02-13 06:00,13,727.15,727.15,727.15,727.15,1
20140601|2014-02-13 07:00,13,727.15,727.15,727.15,727.15,1
20140601|2014-02-13 07:30,13,725.65,725.65,725,725.35,15
20140601|2014-02-13 08:00,13,726.5,727.4,726.45,726.75,10
20140601|2014-02-13 08:30,13,725.4,727,725.25,727,7
20140601|2014-02-13 09:00,13,728,729.35,727.8,729.35,29
20140601|2014-02-13 09:30,13,729.75,729.75,728.2,728.2,14
20140601|2014-02-13 10:00,13,728.9,729,728.9,728.95,11
20140601|2014-02-13 10:30,13,730.6,730.6,730.6,730.6,5
20140601|2014-02-13 11:00,13,729.6,729.6,729.6,729.6,1
20140601|2014-02-13 11:30,13,731.4,733.4,731.4,733.4,20
20140601|2014-02-13 12:00,13,732.45,732.45,732.45,732.45,1
20140601|2014-02-13 13:00,13,732.95,733,732.9,733,12
20140601|2014-02-13 14:00,13,733.45,733.5,733.45,733.5,16
20140601|2014-02-13 14:30,13,733.5,733.5,733.5,733.5,9
20140601|2014-02-13 17:30,14,732.4,732.4,732.4,732.4,1
20140601|2014-02-13 18:30,14,732.8,732.8,732.8,732.8,2
20140601|2014-02-13 19:00,14,733.9,734.1,733.7,733.7,4
20140601|2014-02-13 19:30,14,734.5,734.95,734.5,734.9,11
20140601|2014-02-13 20:00,14,734.25,734.25,734,734,3
20140601|2014-02-13 23:00,14,732.55,733,732.4,732.5,5
20140601|2014-02-13 23:30,14,732.5,733.25,732.5,733.25,2
20140601|2014-02-14 00:00,14,733.25,733.25,733.25,733.25,1
20140601|2014-02-14 01:00,14,735,735,735,735,2
20140601|2014-02-14 02:30,14,735,735,735,735,1
20140601|2014-02-14 03:00,14,735.9,735.9,734.4,735.05,18
20140601|2014-02-14 03:30,14,734.4,735.1,734.4,734.7,11
20140601|2014-02-14 04:30,14,735.3,736.2,735.3,735.85,10
20140601|2014-02-14 05:00,14,735.85,736.85,735.85,736.85,13
20140601|2014-02-14 05:30,14,736.15,736.15,735.95,735.95,4
20140601|2014-02-14 06:00,14,736.2,737.65,736.2,736.9,138
20140601|2014-02-14 06:30,14,736.9,737.8,736.9,737.75,53
20140601|2014-02-14 07:00,14,738.9,739.15,737.8,737.85,61
20140601|2014-02-14 07:30,14,737.3,740,737.3,740,125
20140601|2014-02-14 08:00,14,740.35,740.95,740.1,740.85,75
20140601|2014-02-14 08:30,14,741.55,742.25,740.45,741.55,114
20140601|2014-02-14 09:00,14,741.55,742.05,740.6,740.6,84
20140601|2014-02-14 09:30,14,740.2,740.75,739.65,739.65,26
20140601|2014-02-14 10:00,14,739.85,741,739.2,740.5,41
20140601|2014-02-14 10:30,14,740.3,740.6,739.75,740.55,18
20140601|2014-02-14 11:00,14,740.3,740.4,739.6,739.6,17
20140601|2014-02-14 11:30,14,739.85,740.5,739.15,739.7,18
20140601|2014-02-14 12:00,14,738.7,738.7,738.15,738.15,13
20140601|2014-02-14 14:30,14,738.4,738.4,738.4,738.4,2
20140601|2014-02-14 15:00,14,738.4,738.4,738.4,738.4,2
20140601|2014-02-16 17:00,18,737.95,739.75,737.35,739.75,21
20140601|2014-02-16 17:30,18,740.8,742.25,740.8,741.6,4
20140601|2014-02-16 21:00,18,740,740,740,740,5
20140601|2014-02-16 23:00,18,741.3,741.6,741.3,741.6,3
20140601|2014-02-17 00:00,18,742.25,742.25,741.7,741.7,2
20140601|2014-02-17 02:00,18,739.05,739.95,739.05,739.95,4
20140601|2014-02-17 03:00,18,739.45,739.45,739,739,10
20140601|2014-02-17 04:00,18,739.85,739.85,739.85,739.85,1
20140601|2014-02-17 06:00,18,739.65,739.65,739.65,739.65,1
20140601|2014-02-17 07:00,18,739.7,741.5,739.7,740.2,11
20140601|2014-02-17 07:30,18,741.15,741.15,740.95,740.95,4
20140601|2014-02-17 08:30,18,740.55,740.55,740.55,740.55,2
20140601|2014-02-17 09:00,18,741.5,741.7,741.5,741.65,12
20140601|2014-02-17 09:30,18,742.5,743.2,742.5,743,9
20140601|2014-02-17 10:00,18,743.5,743.6,742.8,742.8,17
20140601|2014-02-17 11:30,18,743.3,743.3,743.3,743.3,3
20140601|2014-02-17 19:00,18,739.9,739.9,739.8,739.8,3
20140601|2014-02-17 19:30,18,739.5,739.5,739.5,739.5,1
20140601|2014-02-17 20:30,18,739.5,739.5,739.5,739.5,1
20140601|2014-02-17 21:30,18,739.45,739.45,739.45,739.45,2
20140601|2014-02-17 22:30,18,740.05,740.05,740.05,740.05,2
20140601|2014-02-18 00:00,18,736.65,736.65,734.8,736.65,39
20140601|2014-02-18 00:30,18,736.75,736.75,736.65,736.65,14
20140601|2014-02-18 01:30,18,736.75,736.75,736.75,736.75,2
20140601|2014-02-18 02:00,18,737,737,736.7,736.7,2
20140601|2014-02-18 03:00,18,736.1,736.65,736.05,736.65,5
20140601|2014-02-18 03:30,18,736.65,736.65,734.05,734.3,18
20140601|2014-02-18 04:00,18,734,734,732.1,733.4,9
20140601|2014-02-18 04:30,18,733.3,733.3,732.5,732.5,4
20140601|2014-02-18 05:00,18,732,733.75,732,732.85,7
20140601|2014-02-18 05:30,18,734.15,734.15,732.6,732.6,5
20140601|2014-02-18 06:00,18,732.5,733.15,732,732.9,16
20140601|2014-02-18 06:30,18,732.9,732.95,732.55,732.95,15
20140601|2014-02-18 07:00,18,732.85,734.15,732.35,733.6,14
20140601|2014-02-18 07:30,18,734.2,736.65,734.2,735.35,71
20140601|2014-02-18 08:00,18,737.2,737.2,737.2,737.2,2
20140601|2014-02-18 08:30,18,737.7,738.7,737.7,738.7,3
20140601|2014-02-18 09:00,18,738.4,739,738.1,739,8
20140601|2014-02-18 09:30,18,739.55,739.55,738.65,738.65,7
20140601|2014-02-18 10:00,18,739.15,739.85,738.4,738.4,6
20140601|2014-02-18 10:30,18,738.65,738.65,738.65,738.65,1
20140601|2014-02-18 11:30,18,739.4,739.9,738.7,739.35,77
20140601|2014-02-18 12:00,18,739.45,739.45,739.2,739.2,2
20140601|2014-02-18 13:00,18,738.7,738.7,738,738,17
20140601|2014-02-18 13:30,18,737.85,737.85,737.85,737.85,1
20140601|2014-02-18 14:00,18,737.5,737.5,737.5,737.5,2
20140601|2014-02-18 15:00,18,737.3,737.4,737.3,737.4,14
20140601|2014-02-18 15:30,18,737.65,738.25,737.65,738.25,6
20140601|2014-02-18 17:00,19,739,740.5,739,740.5,14
20140601|2014-02-18 17:30,19,740.3,740.7,740.2,740.35,26
20140601|2014-02-18 18:00,19,740.8,740.8,740.2,740.6,25
20140601|2014-02-18 18:30,19,740.05,740.6,740.05,740.6,5
20140601|2014-02-18 19:00,19,740.3,740.8,740.3,740.7,34
20140601|2014-02-18 19:30,19,740.3,740.8,740.25,740.25,5
20140601|2014-02-18 20:30,19,738.7,738.7,738.7,738.7,3
20140601|2014-02-18 21:00,19,738.9,739,738.9,739,2
20140601|2014-02-18 22:00,19,737,737,737,737,1
20140601|2014-02-18 23:00,19,735.95,735.95,735.95,735.95,1
20140601|2014-02-18 23:30,19,736.6,736.6,736.6,736.6,1
20140601|2014-02-19 00:00,19,735.6,735.6,735.5,735.5,12
20140601|2014-02-19 00:30,19,735.25,735.45,735.05,735.45,8
20140601|2014-02-19 01:00,19,735.95,736.3,735.95,736.2,3
20140601|2014-02-19 01:30,19,736.55,736.7,736.55,736.7,2
20140601|2014-02-19 02:00,19,736.9,738.25,736.9,738.25,12
20140601|2014-02-19 02:30,19,738.4,739.05,738.35,739.05,11
20140601|2014-02-19 03:00,19,738.5,738.5,737.65,737.75,5
20140601|2014-02-19 03:30,19,738,738,737.3,737.8,7
20140601|2014-02-19 04:00,19,738.4,738.4,738.35,738.35,6
20140601|2014-02-19 04:30,19,738.65,738.65,737.8,738.1,11
20140601|2014-02-19 05:00,19,737.95,738.05,737.9,738,21
20140601|2014-02-19 05:30,19,738,738,738,738,10
20140601|2014-02-19 06:00,19,737.35,737.8,737.35,737.4,12
20140601|2014-02-19 07:00,19,740,740.05,739.35,740.05,16
20140601|2014-02-19 07:30,19,740.7,741.9,740.5,740.5,25
20140601|2014-02-19 08:00,19,739.15,739.55,739.15,739.55,3
20140601|2014-02-19 09:00,19,740,740.55,740,740.55,23
20140601|2014-02-19 09:30,19,740.65,741,740.4,740.7,38
20140601|2014-02-19 10:00,19,740.6,741.1,740.6,740.8,26
20140601|2014-02-19 10:30,19,738.6,738.6,738.6,738.6,1
20140601|2014-02-19 11:00,19,737.1,737.1,736.1,736.7,6
20140601|2014-02-19 11:30,19,737.2,737.95,736.75,736.95,37
20140601|2014-02-19 12:00,19,737.55,737.55,737.55,737.55,1
20140601|2014-02-19 13:00,19,737,737,737,737,6
20140601|2014-02-19 13:30,19,736.4,737,736.4,737,3
20140601|2014-02-19 14:00,19,736.5,736.5,734.3,734.3,22
20140601|2014-02-19 14:30,19,734.1,734.15,733.2,734.1,35
20140601|2014-02-19 15:00,19,734.95,734.95,734.2,734.6,21
20140601|2014-02-19 15:30,19,734.9,734.9,733.95,734.8,7
20140601|2014-02-19 17:00,20,735.45,735.45,735.45,735.45,5
20140601|2014-02-19 17:30,20,735.1,735.1,734.65,734.65,41
20140601|2014-02-19 19:00,20,736,736,736,736,1
20140601|2014-02-19 19:30,20,732.6,732.6,732.6,732.6,2
20140601|2014-02-19 20:00,20,732.15,733.7,732.05,733.05,8
20140601|2014-02-19 20:30,20,732.25,732.8,732.25,732.8,3
20140601|2014-02-19 21:00,20,732.8,732.8,731.45,731.45,5
20140601|2014-02-19 23:00,20,731.6,731.6,731.6,731.6,1
20140601|2014-02-19 23:30,20,731.95,731.95,731.95,731.95,1
20140601|2014-02-20 00:00,20,731.75,731.75,731.75,731.75,1
20140601|2014-02-20 00:30,20,733.05,733.05,733.05,733.05,3
20140601|2014-02-20 01:00,20,733.1,733.1,733.1,733.1,3
20140601|2014-02-20 01:30,20,733.9,734.4,733.6,734.4,13
20140601|2014-02-20 02:00,20,733.75,734.65,733.65,734.3,22
20140601|2014-02-20 02:30,20,733.95,733.95,733.6,733.6,7
20140601|2014-02-20 03:00,20,733.65,733.65,733.6,733.6,5
20140601|2014-02-20 03:30,20,734.1,735.15,734.1,735,8
20140601|2014-02-20 04:00,20,734.4,734.4,734.3,734.3,8
20140601|2014-02-20 04:30,20,734.45,734.7,734.45,734.65,5
20140601|2014-02-20 05:00,20,734.35,734.35,734.35,734.35,1
20140601|2014-02-20 05:30,20,734.35,734.35,734.35,734.35,3
20140601|2014-02-20 06:00,20,733.9,733.95,733.9,733.95,5
20140601|2014-02-20 06:30,20,733,733.25,733,733.2,13
20140601|2014-02-20 07:00,20,733.45,735.55,733.45,735.55,13
20140601|2014-02-20 07:30,20,736,737,736,737,19
20140601|2014-02-20 08:00,20,736.55,738.4,736.45,737.25,63
20140601|2014-02-20 08:30,20,738.05,738.05,737.05,737.75,42
20140601|2014-02-20 09:00,20,737.9,737.9,736.5,737,3
20140601|2014-02-20 09:30,20,737.65,740,737.65,738.75,76
20140601|2014-02-20 10:00,20,738.2,738.7,738.2,738.5,11
20140601|2014-02-20 10:30,20,737.35,738.05,736.75,737.25,28
20140601|2014-02-20 11:00,20,737.3,737.5,736.9,737.5,3
20140601|2014-02-20 11:30,20,737.5,738.4,737.3,738.1,39
20140601|2014-02-20 12:00,20,738,738,737.15,738,25
20140601|2014-02-20 12:30,20,738.35,739.75,738.15,738.15,22
20140601|2014-02-20 13:30,20,738.3,738.3,738.3,738.3,2
20140601|2014-02-20 14:00,20,738.1,738.5,738.1,738.5,3
20140601|2014-02-20 14:30,20,738.8,739.05,738.8,739.05,10
20140601|2014-02-20 15:30,20,739.1,739.1,739.1,739.1,1
20140601|2014-02-20 20:00,21,739.3,739.3,739.3,739.3,1
20140601|2014-02-20 20:30,21,738.15,738.15,738.15,738.15,1
20140601|2014-02-20 21:00,21,737,737,737,737,6
20140601|2014-02-20 22:00,21,737.4,737.4,737.4,737.4,1
20140601|2014-02-20 22:30,21,737.6,737.6,737.6,737.6,2
20140601|2014-02-21 00:00,21,737.4,737.4,737.35,737.35,4
20140601|2014-02-21 00:30,21,737.65,737.65,737.65,737.65,1
20140601|2014-02-21 01:00,21,738,738,738,738,1
20140601|2014-02-21 01:30,21,737.95,737.95,737.95,737.95,1
20140601|2014-02-21 02:00,21,738.05,738.3,737.7,738.3,10
20140601|2014-02-21 02:30,21,738,738,738,738,2
20140601|2014-02-21 03:00,21,737.9,737.9,737.15,737.6,13
20140601|2014-02-21 03:30,21,737.45,738.45,737.45,738.45,15
20140601|2014-02-21 04:00,21,738,738,738,738,1
20140601|2014-02-21 06:00,21,737.55,738.75,737.55,738.6,21
20140601|2014-02-21 06:30,21,739.3,739.3,739.1,739.1,3
20140601|2014-02-21 07:00,21,738.6,740.55,738.6,739.55,45
20140601|2014-02-21 07:30,21,740.35,740.95,739.9,740.7,65
20140601|2014-02-21 08:00,21,740.7,741.3,740.55,740.7,29
20140601|2014-02-21 08:30,21,740.75,741.55,740.75,741.5,23
20140601|2014-02-21 09:00,21,741.75,741.8,740.65,741.7,45
20140601|2014-02-21 09:30,21,741.8,741.8,740.55,740.65,36
20140601|2014-02-21 10:00,21,740.9,740.9,740.15,740.65,23
20140601|2014-02-21 10:30,21,741,741.4,741,741,8
20140601|2014-02-21 11:00,21,741.1,741.85,740.8,741.85,21
20140601|2014-02-21 11:30,21,741.9,742.8,741.5,741.9,125
20140601|2014-02-21 12:00,21,741.85,743,741.85,742,76
20140601|2014-02-21 12:30,21,742.95,744,742.5,742.5,21
20140601|2014-02-21 13:00,21,743,743,742.7,742.7,2
20140601|2014-02-21 14:00,21,742.1,742.25,742.1,742.25,2
20140601|2014-02-21 14:30,21,742.05,742.05,742.05,742.05,1
20140601|2014-02-21 15:00,21,741.7,741.7,741.7,741.7,1
20140601|2014-02-21 15:30,21,741.7,741.7,741.7,741.7,2
20140601|2014-02-23 17:00,24,740.5,741.6,740.15,740.95,6
20140601|2014-02-23 17:30,24,740.95,741,740.85,741,3
20140601|2014-02-23 18:00,24,741.1,742,741.1,742,12
20140601|2014-02-23 19:00,24,740.8,740.8,735.9,738.5,32
20140601|2014-02-23 19:30,24,738.5,739.05,738.5,738.95,8
20140601|2014-02-23 20:00,24,738.8,738.8,738.2,738.2,7
20140601|2014-02-23 20:30,24,738.55,738.55,736.85,737.3,12
20140601|2014-02-23 21:00,24,736.85,737.95,736.85,737.9,4
20140601|2014-02-23 21:30,24,737.15,737.55,736.9,737.25,18
20140601|2014-02-23 22:30,24,737.9,737.9,737.9,737.9,1
20140601|2014-02-23 23:00,24,737.45,737.45,737.45,737.45,1
20140601|2014-02-23 23:30,24,738.8,739.65,738.8,739.65,3
20140601|2014-02-24 00:00,24,739.05,739.3,739.05,739.3,3
20140601|2014-02-24 00:30,24,738.35,739.4,738.35,739.4,3
20140601|2014-02-24 01:00,24,739.8,739.8,739.8,739.8,1
20140601|2014-02-24 01:30,24,739.1,740.75,739.05,740.75,7
20140601|2014-02-24 02:00,24,740.4,740.7,739.95,740.7,8
20140601|2014-02-24 02:30,24,740.75,741.1,740.05,740.05,13
20140601|2014-02-24 03:00,24,740.25,741.45,739.8,741,23
20140601|2014-02-24 03:30,24,740.9,741.7,740.5,741.25,10
20140601|2014-02-24 04:00,24,741.4,741.4,741.05,741.05,2
20140601|2014-02-24 04:30,24,741.5,743.2,741.5,742.35,16
20140601|2014-02-24 05:00,24,742.85,745.2,742.35,743.55,28
20140601|2014-02-24 05:30,24,743.85,743.9,742.25,742.25,11
20140601|2014-02-24 06:00,24,743.05,743.6,743,743,7
20140601|2014-02-24 06:30,24,742,742.05,742,742,6
20140601|2014-02-24 07:00,24,742.3,742.3,741.7,741.8,35
20140601|2014-02-24 07:30,24,741.6,742.3,741.1,741.2,126
20140601|2014-02-24 08:00,24,741.2,742.7,740.9,741.5,49
20140601|2014-02-24 08:30,24,742.15,742.35,741.75,742.25,14
20140601|2014-02-24 09:00,24,742.55,744.8,741.25,744.65,181
20140601|2014-02-24 09:30,24,744.75,745.15,744.35,744.4,47
20140601|2014-02-24 10:00,24,744.4,745.1,743.55,744.8,72
20140601|2014-02-24 10:30,24,744.9,745.15,742.8,744.8,86
20140601|2014-02-24 11:00,24,744.8,745.55,744.8,745.1,129
20140601|2014-02-24 11:30,24,745.5,745.5,743.45,745.5,145
20140601|2014-02-24 12:00,24,745.35,745.5,744.7,745.45,29
20140601|2014-02-24 12:30,24,745.5,745.5,744.55,744.55,23
20140601|2014-02-24 13:00,24,744,744.1,744,744.1,2
20140601|2014-02-24 13:30,24,744.2,744.2,743.3,743.3,21
20140601|2014-02-24 14:00,24,743.2,743.45,743.2,743.45,2
20140601|2014-02-24 14:30,24,742.25,742.7,741.75,742.7,14
20140601|2014-02-24 15:30,24,743,743.7,743,743.7,19
20140601|2014-02-24 16:00,24,743.7,743.7,743.7,743.7,4
20140601|2014-02-24 17:00,25,744.9,744.9,742.55,742.55,27
20140601|2014-02-24 17:30,25,742.7,742.85,742.7,742.85,3
20140601|2014-02-24 18:00,25,743.6,743.6,742.8,742.8,3
20140601|2014-02-24 18:30,25,742.85,742.85,742.85,742.85,1
20140601|2014-02-24 19:00,25,743.5,745.5,743.5,745.5,17
20140601|2014-02-24 19:30,25,743.2,743.2,740,740,72
20140601|2014-02-24 20:00,25,740,740.35,740,740,13
20140601|2014-02-24 20:30,25,740,740.3,740,740.3,8
20140601|2014-02-24 21:00,25,741.05,741.05,741,741,9
20140601|2014-02-24 21:30,25,741.25,741.3,741,741.3,4
20140601|2014-02-24 22:00,25,741,741,740.25,740.25,6
20140601|2014-02-24 23:00,25,740.7,741.65,740.7,741.65,4
20140601|2014-02-24 23:30,25,741,742.2,741,741.4,23
20140601|2014-02-25 00:00,25,740.45,740.45,740,740.1,73
20140601|2014-02-25 00:30,25,740.35,740.7,740.35,740.35,12
20140601|2014-02-25 01:00,25,740.35,740.45,740,740.2,11
20140601|2014-02-25 01:30,25,740.15,740.3,740,740,15
20140601|2014-02-25 02:00,25,739.6,741.25,739.6,741.25,14
20140601|2014-02-25 02:30,25,740.7,740.85,740.25,740.85,6
20140601|2014-02-25 03:00,25,740.85,742,739.85,740.3,42
20140601|2014-02-25 03:30,25,739.5,739.8,738,738.95,27
20140601|2014-02-25 04:00,25,738.95,738.95,738.4,738.55,9
20140601|2014-02-25 04:30,25,737.7,738.5,737.25,738.5,17
20140601|2014-02-25 05:00,25,738.4,738.6,738.3,738.6,9
20140601|2014-02-25 05:30,25,738.15,739.05,738.15,739.05,31
20140601|2014-02-25 06:00,25,738.8,739.25,736.3,737.25,57
20140601|2014-02-25 06:30,25,738.1,739.5,738.1,738.15,41
20140601|2014-02-25 07:00,25,739.2,740.2,738.1,739.7,40
20140601|2014-02-25 07:30,25,739.6,740.3,738.3,739.1,130
20140601|2014-02-25 08:00,25,739.35,740.25,737.55,738.35,91
20140601|2014-02-25 08:30,25,737.95,739.35,737,737.3,205
20140601|2014-02-25 09:00,25,737.5,738.75,737.35,738.1,157
20140601|2014-02-25 09:30,25,737.5,739,737.15,738.75,63
20140601|2014-02-25 10:00,25,738.2,740.1,738.1,739.7,109
20140601|2014-02-25 10:30,25,739.45,739.5,738.75,739,40
20140601|2014-02-25 11:00,25,738.35,738.35,737.15,737.6,37
20140601|2014-02-25 11:30,25,737.9,738.95,737.9,738.45,179
20140601|2014-02-25 12:00,25,738.75,738.9,738,738.7,51
20140601|2014-02-25 12:30,25,738.25,738.65,737,737.4,77
20140601|2014-02-25 13:00,25,737.5,737.7,736.9,736.9,10
20140601|2014-02-25 13:30,25,736.9,737.75,736.9,737.35,18
20140601|2014-02-25 14:00,25,737,737,734.2,734.9,56
20140601|2014-02-25 14:30,25,735.2,736.7,735.2,736,21
20140601|2014-02-25 15:00,25,736.05,736.05,734.9,735.6,20
20140601|2014-02-25 15:30,25,735.95,736.65,734.3,736.5,60
20140601|2014-02-25 16:00,25,736.5,736.5,736.5,736.5,2
20140601|2014-02-25 17:00,26,735.8,739.55,735.8,737.85,96
20140601|2014-02-25 17:30,26,738.2,739,738.05,738.85,28
20140601|2014-02-25 18:00,26,738.65,738.9,737.8,737.8,10
20140601|2014-02-25 18:30,26,737.75,737.85,736.8,737,12
20140601|2014-02-25 19:00,26,737.2,738.15,736.55,736.55,26
20140601|2014-02-25 19:30,26,736,736.45,735.9,736.25,9
20140601|2014-02-25 20:00,26,735.75,736.55,735.75,736.25,5
20140601|2014-02-25 20:30,26,736.1,736.7,736.1,736.7,2
20140601|2014-02-25 21:00,26,736.7,737.15,736.7,737.1,13
20140601|2014-02-25 21:30,26,737.1,737.2,736.7,736.7,12
20140601|2014-02-25 22:30,26,736.65,736.65,736.65,736.65,4
20140601|2014-02-25 23:00,26,736.5,736.6,736.45,736.55,8
20140601|2014-02-25 23:30,26,736.55,736.95,735.95,736.95,12
20140601|2014-02-26 00:00,26,737.3,738.05,737.1,737.95,32
20140601|2014-02-26 00:30,26,738.05,738.1,737.75,737.75,18
20140601|2014-02-26 01:00,26,737.55,737.55,737.55,737.55,1
20140601|2014-02-26 01:30,26,737.95,738.2,736.6,736.9,35
20140601|2014-02-26 02:00,26,736.85,737.15,736,737.15,54
20140601|2014-02-26 02:30,26,736.7,737,736.7,736.9,4
20140601|2014-02-26 03:00,26,737,737.4,736.85,737.35,21
20140601|2014-02-26 03:30,26,737,737,736.9,736.9,6
20140601|2014-02-26 04:00,26,736.75,736.85,736.25,736.8,17
20140601|2014-02-26 04:30,26,736.8,737.4,736.5,736.6,16
20140601|2014-02-26 05:00,26,736.45,737.05,735.05,735.6,108
20140601|2014-02-26 05:30,26,735.5,736.25,735.05,735.85,64
20140601|2014-02-26 06:00,26,735.85,736.35,735.85,736.2,23
20140601|2014-02-26 06:30,26,736,736.5,734.5,734.5,129
20140601|2014-02-26 07:00,26,734.5,735.2,733,734,328
20140601|2014-02-26 07:30,26,734,735.2,733.65,734.5,281
20140601|2014-02-26 08:00,26,734.6,735.25,734.1,734.1,112
20140601|2014-02-26 08:30,26,734.4,735.25,732.65,733.05,301
20140601|2014-02-26 09:00,26,732.6,734.6,732.3,734.25,247
20140601|2014-02-26 09:30,26,734.15,734.6,729.8,730.4,513
20140601|2014-02-26 10:00,26,730.2,731.15,727.9,730.05,818
20140601|2014-02-26 10:30,26,730.1,730.7,729.5,730,56
20140601|2014-02-26 11:00,26,732,734.35,732,734.25,71
20140601|2014-02-26 11:30,26,733.9,734.3,732.85,733.35,224
20140601|2014-02-26 12:00,26,733.35,733.35,731.45,732,102
20140601|2014-02-26 12:30,26,731.85,732.6,731.65,732.55,77
20140601|2014-02-26 13:00,26,732.65,732.7,732.35,732.35,16
20140601|2014-02-26 13:30,26,732.05,732.15,731.3,731.6,33
20140601|2014-02-26 14:00,26,731.7,732,731.1,731.6,16
20140601|2014-02-26 14:30,26,731.9,731.95,731.1,731.1,15
20140601|2014-02-26 15:00,26,731.5,731.95,731.45,731.95,37
20140601|2014-02-26 15:30,26,732.5,733.2,732.4,733.2,44
20140601|2014-02-26 16:00,26,732.4,732.4,732.4,732.4,1
20140601|2014-02-26 17:00,27,733.3,733.3,731,731,46
20140601|2014-02-26 17:30,27,731.85,731.85,731.85,731.85,1
20140601|2014-02-26 18:00,27,731.55,732.05,731.15,731.15,12
20140601|2014-02-26 18:30,27,730.8,730.8,730.05,730.3,42
20140601|2014-02-26 19:00,27,730.45,732.85,730.45,732.8,88
20140601|2014-02-26 19:30,27,732.5,732.55,732.5,732.55,4
20140601|2014-02-26 20:00,27,732.5,732.5,731.4,731.7,12
20140601|2014-02-26 20:30,27,730.45,730.75,728.2,728.2,84
20140601|2014-02-26 21:00,27,728.35,729.3,726.05,729.3,145
20140601|2014-02-26 21:30,27,729.2,731.45,729.2,731.45,93
20140601|2014-02-26 22:00,27,731.45,731.45,730.65,731.2,26
20140601|2014-02-26 22:30,27,731.4,731.55,730.7,730.9,14
20140601|2014-02-26 23:00,27,731.2,731.3,731.1,731.1,15
20140601|2014-02-26 23:30,27,731.25,731.25,730.3,730.85,33
20140601|2014-02-27 00:00,27,731.05,731.35,730.6,731.2,18
20140601|2014-02-27 00:30,27,730.8,731.55,730.8,731.55,15
20140601|2014-02-27 01:00,27,731.5,731.85,730.85,731.85,55
20140601|2014-02-27 01:30,27,731.2,732,730.85,731.9,93
20140601|2014-02-27 02:00,27,731.6,732.1,730.4,730.45,74
20140601|2014-02-27 02:30,27,730.45,730.5,729.85,730.5,61
20140601|2014-02-27 03:00,27,730.5,730.85,729.9,730.85,49
20140601|2014-02-27 03:30,27,731.55,734.15,731.55,733.5,152
20140601|2014-02-27 04:00,27,733.6,734.25,732.55,732.55,78
20140601|2014-02-27 04:30,27,732.9,733.3,732.6,733.3,13
20140601|2014-02-27 05:00,27,734.05,734.25,733.65,733.65,12
20140601|2014-02-27 05:30,27,733.75,735.65,733.75,735.35,62
20140601|2014-02-27 06:00,27,735.1,737.8,734.6,735.2,148
20140601|2014-02-27 06:30,27,735.9,735.9,733.35,734.5,47
20140601|2014-02-27 07:00,27,734.8,736.25,733.9,736.25,57
20140601|2014-02-27 07:30,27,736.25,744.9,735.3,744,753
20140601|2014-02-27 08:00,27,743.7,744.9,741.5,742.05,310
20140601|2014-02-27 08:30,27,742.05,742.7,739,741.05,507
20140601|2014-02-27 09:00,27,741.35,744.35,740.4,744,321
20140601|2014-02-27 09:30,27,744.15,747.2,741.35,744.25,578
20140601|2014-02-27 10:00,27,744.25,744.25,742.55,742.55,163
20140601|2014-02-27 10:30,27,742.35,742.9,741.3,742,40
20140601|2014-02-27 11:00,27,742.05,743.3,741.6,742.95,70
20140601|2014-02-27 11:30,27,742.9,744.35,742.9,743.5,163
20140601|2014-02-27 12:00,27,744.15,744.2,742.15,743.25,119
20140601|2014-02-27 12:30,27,743,743.85,743,743.45,110
20140601|2014-02-27 13:00,27,743.2,743.2,741.95,743,27
20140601|2014-02-27 13:30,27,742.65,743.8,742.6,743.15,34
20140601|2014-02-27 14:00,27,743.3,743.5,743,743.1,13
20140601|2014-02-27 14:30,27,743.1,743.55,743.1,743.1,28
20140601|2014-02-27 15:00,27,743,743.85,742.9,742.9,27
20140601|2014-02-27 15:30,27,742.9,743.15,742.9,743.15,2
20140601|2014-02-27 17:00,28,743.5,744,743,743,10
20140601|2014-02-27 17:30,28,742.55,744,742.45,743.4,36
20140601|2014-02-27 18:00,28,743.55,743.55,743.3,743.55,7
20140601|2014-02-27 18:30,28,743.35,744,743.35,743.45,29
20140601|2014-02-27 19:00,28,743.45,744.45,742.9,743.8,31
20140601|2014-02-27 19:30,28,744,744.65,743.8,744.35,11
20140601|2014-02-27 20:00,28,744.25,744.85,743.9,744.5,70
20140601|2014-02-27 20:30,28,744.3,744.7,743.75,744.35,36
20140601|2014-02-27 21:00,28,743.75,743.75,742.85,743.4,60
20140601|2014-02-27 21:30,28,743.15,743.15,742.4,742.65,13
20140601|2014-02-27 22:00,28,742.65,742.65,740.95,740.95,13
20140601|2014-02-27 22:30,28,740.95,741.35,740.8,741.35,8
20140601|2014-02-27 23:00,28,741.65,742.5,741.05,742.5,16
20140601|2014-02-27 23:30,28,742.45,744.65,742.4,743.85,37
20140601|2014-02-28 00:00,28,743.8,745.1,743.4,744.85,73
20140601|2014-02-28 00:30,28,745.35,745.6,743.85,744.05,57
20140601|2014-02-28 01:00,28,743.75,744.4,743.55,743.95,45
20140601|2014-02-28 01:30,28,744,744,742.9,743.7,34
20140601|2014-02-28 02:00,28,743.35,743.7,742.4,743.7,59
20140601|2014-02-28 02:30,28,743.4,743.4,742.4,743.05,71
20140601|2014-02-28 03:00,28,742.5,742.8,740.9,740.9,185
20140601|2014-02-28 03:30,28,740.8,742.5,740.8,742.4,48
20140601|2014-02-28 04:00,28,742.5,743.65,742.4,743,64
20140601|2014-02-28 04:30,28,743.05,743.7,743,743.6,31
20140601|2014-02-28 05:00,28,743.8,744,743.4,743.5,46
20140601|2014-02-28 05:30,28,744.1,744.6,743.8,743.85,36
20140601|2014-02-28 06:00,28,743.6,743.6,742.1,743.05,55
20140601|2014-02-28 06:30,28,743.8,744.85,743.3,744.85,103
20140601|2014-02-28 07:00,28,745,745.65,744.4,744.4,127
20140601|2014-02-28 07:30,28,744.35,746.85,743.6,746.05,151
20140601|2014-02-28 08:00,28,745.4,747.2,745.4,745.55,234
20140601|2014-02-28 08:30,28,745.85,746.3,745.5,745.85,150
20140601|2014-02-28 09:00,28,746.1,746.8,745.5,745.75,274
20140601|2014-02-28 09:30,28,745.55,747.4,745.5,746.6,385
20140601|2014-02-28 10:00,28,746.65,747.3,745.1,745.9,191
20140601|2014-02-28 10:30,28,745.3,746.05,744.7,744.95,90
20140601|2014-02-28 11:00,28,745,747.5,742.15,747.25,234
20140601|2014-02-28 11:30,28,746.9,747.3,743.75,744.35,535
20140601|2014-02-28 12:00,28,744.35,745.75,744.15,744.15,101
20140601|2014-02-28 12:30,28,744.15,744.8,744.15,744.3,77
20140601|2014-02-28 13:00,28,744.5,744.55,743.85,744,23
20140601|2014-02-28 13:30,28,743.7,743.9,743.25,743.9,41
20140601|2014-02-28 14:00,28,743.65,744.3,743.5,744.3,27
20140601|2014-02-28 14:30,28,744.45,744.5,743.9,744.4,42
20140601|2014-02-28 15:00,28,744.05,744.05,743.35,743.5,16
20140601|2014-02-28 15:30,28,743.6,743.65,743.15,743.2,11
20140601|2014-02-28 16:00,28,743.65,744,743.65,744,2
20140601|2014-03-02 17:00,3,744.2,746.35,743.5,744.3,114
20140601|2014-03-02 17:30,3,745.2,746.15,745.2,746.05,11
20140601|2014-03-02 18:00,3,746.25,748.8,746.25,748.05,84
20140601|2014-03-02 18:30,3,747.9,748.35,747.35,747.7,37
20140601|2014-03-02 19:00,3,747.55,748.9,746,746.35,99
20140601|2014-03-02 19:30,3,746.2,746.75,743.9,745.55,78
20140601|2014-03-02 20:00,3,745.8,746.4,745.8,746.1,17
20140601|2014-03-02 20:30,3,745.8,746.5,745.35,746.45,47
20140601|2014-03-02 21:00,3,745.75,745.75,745.3,745.3,4
20140601|2014-03-02 21:30,3,745.2,745.75,745.2,745.25,6
20140601|2014-03-02 22:00,3,745.85,746,745.85,746,12
20140601|2014-03-02 22:30,3,746.15,746.6,746,746.6,15
20140601|2014-03-02 23:00,3,746.05,746.1,745.5,746.1,20
20140601|2014-03-02 23:30,3,746.75,747,746.6,747,18
20140601|2014-03-03 00:00,3,746.5,746.85,746.1,746.1,8
20140601|2014-03-03 00:30,3,746.3,746.45,745.5,745.5,7
20140601|2014-03-03 01:00,3,745.6,747.1,745.6,746.35,42
20140601|2014-03-03 01:30,3,746.8,747.75,746.65,747.15,61
20140601|2014-03-03 02:00,3,747.3,747.5,745.85,746.85,41
20140601|2014-03-03 02:30,3,746.8,747.25,746.3,747.25,17
20140601|2014-03-03 03:00,3,746.95,747.7,745.1,747.15,187
20140601|2014-03-03 03:30,3,747.3,748.55,747.2,747.9,144
20140601|2014-03-03 04:00,3,747.8,748.25,747.6,748,34
20140601|2014-03-03 04:30,3,747.65,747.7,747.2,747.3,16
20140601|2014-03-03 05:00,3,747.7,747.7,746.5,746.55,50
20140601|2014-03-03 05:30,3,747.05,747.4,746.1,746.1,34
20140601|2014-03-03 06:00,3,746.2,747.75,746.1,746.65,41
20140601|2014-03-03 06:30,3,746.85,748,746.1,747.65,86
20140601|2014-03-03 07:00,3,747.35,749,747.35,748.3,167
20140601|2014-03-03 07:30,3,748.15,749.6,747.3,748.45,316
20140601|2014-03-03 08:00,3,748.4,748.4,746.5,747.05,183
20140601|2014-03-03 08:30,3,746.9,748.4,746.3,747.8,303
20140601|2014-03-03 09:00,3,747.75,749.35,747.6,749,358
20140601|2014-03-03 09:30,3,749.05,749.55,748.4,749.5,376
20140601|2014-03-03 10:00,3,749.3,749.3,748.25,748.35,273
20140601|2014-03-03 10:30,3,748.3,748.4,747.25,747.95,243
20140601|2014-03-03 11:00,3,747.75,748.85,747.75,748.35,100
20140601|2014-03-03 11:30,3,748.6,750.5,747.15,749.8,610
20140601|2014-03-03 12:00,3,749.8,750.3,747.75,749,179
20140601|2014-03-03 12:30,3,749,750.65,749,750.65,156
20140601|2014-03-03 13:00,3,750.3,750.75,750,750.3,28
20140601|2014-03-03 13:30,3,750.5,750.55,749.6,749.75,16
20140601|2014-03-03 14:00,3,749.5,749.85,749.3,749.3,22
20140601|2014-03-03 14:30,3,749.7,750.3,749.6,750.3,75
20140601|2014-03-03 15:00,3,749.7,749.7,748.85,748.9,36
20140601|2014-03-03 15:30,3,748.9,749.7,748.9,749.7,9
20140601|2014-03-03 16:00,3,749.15,749.15,749.15,749.15,1
20140601|2014-03-03 17:00,4,749.2,749.2,749.15,749.15,3
20140601|2014-03-03 17:30,4,749.4,749.95,749.05,749.8,14
20140601|2014-03-03 18:00,4,749.7,749.7,749.3,749.3,22
20140601|2014-03-03 18:30,4,749.25,749.7,749.1,749.7,43
20140601|2014-03-03 19:00,4,749.65,750.5,749.15,750.2,122
20140601|2014-03-03 19:30,4,750.05,750.05,748.6,749.3,41
20140601|2014-03-03 20:00,4,749.3,749.4,748.7,749.4,45
20140601|2014-03-03 20:30,4,749.4,749.4,749,749,10
20140601|2014-03-03 21:00,4,749,749.35,749,749,4
20140601|2014-03-03 21:30,4,749.2,749.2,749.2,749.2,3
20140601|2014-03-03 22:00,4,749.4,749.4,749.05,749.05,3
20140601|2014-03-03 22:30,4,749.55,749.55,749.1,749.1,4
20140601|2014-03-03 23:00,4,749.8,750.1,749.8,749.8,20
20140601|2014-03-03 23:30,4,749.8,751,749.8,750.95,109
20140601|2014-03-04 00:00,4,750.8,751,746.6,747.75,224
20140601|2014-03-04 00:30,4,748.2,748.5,747.5,747.6,53
20140601|2014-03-04 01:00,4,747.55,748.6,747.2,748,62
20140601|2014-03-04 01:30,4,748.3,748.45,747.7,748.45,47
20140601|2014-03-04 02:00,4,748.05,748.55,746.1,748.2,176
20140601|2014-03-04 02:30,4,748.55,749.3,747.85,748.45,43
20140601|2014-03-04 03:00,4,748.2,748.2,746.8,747.5,65
20140601|2014-03-04 03:30,4,747.7,748,746.75,747.8,70
20140601|2014-03-04 04:00,4,747.85,748.65,747.6,748.5,84
20140601|2014-03-04 04:30,4,748.55,748.55,747.35,748.1,41
20140601|2014-03-04 05:00,4,748,748.4,747.4,748,65
20140601|2014-03-04 05:30,4,747.95,748.5,747,747.25,127
20140601|2014-03-04 06:00,4,747.25,748.2,746.9,747.65,112
20140601|2014-03-04 06:30,4,747.1,749.6,746.3,746.8,151
20140601|2014-03-04 07:00,4,746.95,747.25,744.95,746.1,184
20140601|2014-03-04 07:30,4,746.6,749.9,744.8,749.65,304
20140601|2014-03-04 08:00,4,749.9,752.7,749.1,752.4,566
20140601|2014-03-04 08:30,4,752.4,757.1,751.45,755.8,1724
20140601|2014-03-04 09:00,4,755.4,757.95,754.25,757.65,704
20140601|2014-03-04 09:30,4,757.65,760.5,757.3,760,1069
20140601|2014-03-04 10:00,4,760.5,764.1,760.25,763.35,1108
20140601|2014-03-04 10:30,4,763.6,764,762.95,763.15,451
20140601|2014-03-04 11:00,4,763.2,763.4,761.85,762.65,496
20140601|2014-03-04 11:30,4,762.45,765.7,762.2,763.2,1130
20140601|2014-03-04 12:00,4,763.25,763.5,761.7,763.5,196
20140601|2014-03-04 12:30,4,763,764.1,762.7,764.1,88
20140601|2014-03-04 13:00,4,764.1,764.2,763,763.75,61
20140601|2014-03-04 13:30,4,763.85,764,763.5,763.8,49
20140601|2014-03-04 14:00,4,764,764.5,763.65,763.65,32
20140601|2014-03-04 14:30,4,763.65,763.9,763.2,763.35,84
20140601|2014-03-04 15:00,4,763.5,763.85,763.2,763.7,26
20140601|2014-03-04 15:30,4,763.65,763.85,763.65,763.8,11
20140601|2014-03-04 16:00,4,763.9,764,763.75,763.75,12
20140601|2014-03-04 17:00,5,763.75,763.75,763,763.75,46
20140601|2014-03-04 17:30,5,764.15,764.3,764.1,764.3,5
20140601|2014-03-04 18:00,5,764.05,764.8,763.35,763.35,72
20140601|2014-03-04 18:30,5,763,763.6,762.85,763.6,52
20140601|2014-03-04 19:00,5,763.7,763.7,762.2,762.2,31
20140601|2014-03-04 19:30,5,762.65,763.4,762.65,763.4,17
20140601|2014-03-04 20:00,5,763.25,763.7,763.25,763.6,28
20140601|2014-03-04 20:30,5,763.85,765,763.2,763.3,139
20140601|2014-03-04 21:00,5,763.35,764.3,763.3,764.3,11
20140601|2014-03-04 21:30,5,764.05,765,763.8,765,30
20140601|2014-03-04 22:00,5,764.9,765,764.45,764.45,27
20140601|2014-03-04 22:30,5,764.5,764.5,764.3,764.3,5
20140601|2014-03-04 23:00,5,764.5,769,764.25,767.85,183
20140601|2014-03-04 23:30,5,767.8,771.6,767,771.5,611
20140601|2014-03-05 00:00,5,771.15,777,770.85,776.4,444
20140601|2014-03-05 00:30,5,776.3,776.55,772.5,772.5,100
20140601|2014-03-05 01:00,5,772.2,774.8,772.2,772.7,93
20140601|2014-03-05 01:30,5,773.05,777,772.45,775.9,315
20140601|2014-03-05 02:00,5,775.85,777,771.95,773.3,372
20140601|2014-03-05 02:30,5,773.35,774.55,770.6,771,285
20140601|2014-03-05 03:00,5,771.45,772.3,770,771.05,295
20140601|2014-03-05 03:30,5,771.05,771.05,769,769.95,183
20140601|2014-03-05 04:00,5,769.5,772,769.2,771.65,402
20140601|2014-03-05 04:30,5,771.7,771.75,770,770.5,223
20140601|2014-03-05 05:00,5,770.5,771.85,770,771.85,308
20140601|2014-03-05 05:30,5,771.85,777,771.65,774.8,289
20140601|2014-03-05 06:00,5,774.75,783,774.75,778.8,858
20140601|2014-03-05 06:30,5,778.9,781,778.2,780.15,202
20140601|2014-03-05 07:00,5,780.2,780.2,778.4,780,385
20140601|2014-03-05 07:30,5,779.45,782,775,778,714
20140601|2014-03-05 08:00,5,778.05,779,775.1,775.1,464
20140601|2014-03-05 08:30,5,775,775.45,773,774.95,575
20140601|2014-03-05 09:00,5,774.95,775.15,769.6,774.95,718
20140601|2014-03-05 09:30,5,774.95,774.95,772.75,774.3,228
20140601|2014-03-05 10:00,5,774.7,775.25,773.95,774.65,260
20140601|2014-03-05 10:30,5,774.65,777,773.95,773.95,285
20140601|2014-03-05 11:00,5,773.95,776.4,772.55,772.6,249
20140601|2014-03-05 11:30,5,772.75,774.9,772.15,772.15,419
20140601|2014-03-05 12:00,5,772.35,774,772.3,773.45,62
20140601|2014-03-05 12:30,5,773.05,774.15,772.65,773.2,46
20140601|2014-03-05 13:00,5,772.85,773.25,771.5,772.75,61
20140601|2014-03-05 13:30,5,772.45,772.75,771.95,772.45,37
20140601|2014-03-05 14:00,5,772.05,772.05,772.05,772.05,1
20140601|2014-03-05 14:30,5,772.05,772.6,772,772.6,22
20140601|2014-03-05 15:00,5,772.15,773,772.15,772.95,28
20140601|2014-03-05 15:30,5,773,773.4,772.8,772.8,10
20140601|2014-03-05 16:00,5,773.15,773.2,773.15,773.2,4
20140601|2014-03-05 17:00,6,772.6,773,771,771.05,12
20140601|2014-03-05 17:30,6,771.35,772.55,771.35,772.5,4
20140601|2014-03-05 18:00,6,772.5,774.35,771.9,774.1,38
20140601|2014-03-05 18:30,6,774,774.2,773.2,773.5,17
20140601|2014-03-05 19:00,6,773.5,774,773.45,773.5,13
20140601|2014-03-05 19:30,6,774.25,775,774.25,774.5,14
20140601|2014-03-05 20:00,6,774.45,774.45,773.95,773.95,5
20140601|2014-03-05 20:30,6,774.75,774.75,774.15,774.45,7
20140601|2014-03-05 21:00,6,774.55,775.15,774.55,774.8,19
20140601|2014-03-05 21:30,6,774.75,775.05,774.55,775.05,10
20140601|2014-03-05 22:00,6,774.6,774.6,774.55,774.55,14
20140601|2014-03-05 22:30,6,774.55,775.05,774.55,775,17
20140601|2014-03-05 23:00,6,774.95,775.5,774.95,775.5,48
20140601|2014-03-05 23:30,6,775.5,776.5,775.4,776.1,34
20140601|2014-03-06 00:00,6,775.45,775.45,773.25,773.25,62
20140601|2014-03-06 00:30,6,773.7,773.7,773.3,773.3,2
20140601|2014-03-06 01:00,6,773.55,775.2,773.55,773.95,17
20140601|2014-03-06 01:30,6,774.1,776.05,773,773,71
20140601|2014-03-06 02:00,6,772.9,773.35,772,773.05,179
20140601|2014-03-06 02:30,6,773.05,776,773,775.35,190
20140601|2014-03-06 03:00,6,775.35,776.6,775.35,776.1,106
20140601|2014-03-06 03:30,6,776.05,777.45,775.55,776.35,158
20140601|2014-03-06 04:00,6,776.2,780,776.1,779.55,265
20140601|2014-03-06 04:30,6,779.45,782,779,779.95,239
20140601|2014-03-06 05:00,6,780.25,782,780.25,780.55,185
20140601|2014-03-06 05:30,6,780.35,780.35,779.4,779.75,75
20140601|2014-03-06 06:00,6,780.05,781.2,779.45,779.45,86
20140601|2014-03-06 06:30,6,779.45,780,777.5,779.5,142
20140601|2014-03-06 07:00,6,779.25,780.2,778.8,779.25,157
20140601|2014-03-06 07:30,6,779.65,781.3,777.55,780.85,361
20140601|2014-03-06 08:00,6,781,785,780.95,783.25,828
20140601|2014-03-06 08:30,6,783.45,784,780.8,781.25,465
20140601|2014-03-06 09:00,6,781.25,781.35,775,776,749
20140601|2014-03-06 09:30,6,776.05,779.8,776.05,778.9,494
20140601|2014-03-06 10:00,6,778.9,779.95,778.3,779.95,196
20140601|2014-03-06 10:30,6,779.9,780.5,779.5,779.95,471
20140601|2014-03-06 11:00,6,780.05,780.15,779.25,780,225
20140601|2014-03-06 11:30,6,780.05,782.3,779.15,781.8,592
20140601|2014-03-06 12:00,6,781.75,783.05,779.3,779.55,280
20140601|2014-03-06 12:30,6,779.7,780.95,779.7,780.85,92
20140601|2014-03-06 13:00,6,780.9,781.5,780.85,781.2,68
20140601|2014-03-06 13:30,6,781.5,782.25,781.2,781.7,56
20140601|2014-03-06 14:00,6,781.5,781.7,781.3,781.55,20
20140601|2014-03-06 14:30,6,781.95,782.5,781.95,782.45,41
20140601|2014-03-06 15:00,6,782.35,782.5,782,782,10
20140601|2014-03-06 15:30,6,782.05,782.05,782,782,5
20140601|2014-03-06 16:00,6,781.95,781.95,781.95,781.95,1
20140601|2014-03-06 17:00,7,781.75,782,781.55,781.6,18
20140601|2014-03-06 17:30,7,781.55,781.55,781.45,781.45,5
20140601|2014-03-06 18:00,7,781.55,782.8,781,782.4,26
20140601|2014-03-06 18:30,7,782.1,782.1,781.55,781.55,14
20140601|2014-03-06 19:00,7,782.05,782.5,782.05,782.5,9
20140601|2014-03-06 19:30,7,782.1,782.5,782,782,17
20140601|2014-03-06 20:00,7,782.4,782.5,781.55,781.55,18
20140601|2014-03-06 20:30,7,781.55,781.65,780.9,781,33
20140601|2014-03-06 21:00,7,781.5,781.5,781.5,781.5,10
20140601|2014-03-06 22:00,7,781.25,781.25,780.8,780.8,17
20140601|2014-03-06 22:30,7,781.55,782.5,781.35,782.5,27
20140601|2014-03-06 23:00,7,782.5,782.5,782.5,782.5,44
20140601|2014-03-06 23:30,7,782.8,783.1,781.5,781.55,15
20140601|2014-03-07 00:00,7,781.45,781.55,781.4,781.5,7
20140601|2014-03-07 00:30,7,781.4,782,781.4,782,5
20140601|2014-03-07 01:00,7,781.6,782.25,781.6,782.25,11
20140601|2014-03-07 01:30,7,782.5,783.65,782.5,783.6,41
20140601|2014-03-07 02:00,7,783.5,783.7,782.2,782.2,101
20140601|2014-03-07 02:30,7,781.85,781.85,777.35,777.45,210
20140601|2014-03-07 03:00,7,777.25,778.15,772.05,775.35,321
20140601|2014-03-07 03:30,7,775.5,778.3,774.95,776.9,110
20140601|2014-03-07 04:00,7,776.4,777.3,776.4,776.95,29
20140601|2014-03-07 04:30,7,776.5,778.25,776.5,778.25,73
20140601|2014-03-07 05:00,7,778.25,778.3,777.95,778.25,28
20140601|2014-03-07 05:30,7,778.5,778.6,777.6,777.95,27
20140601|2014-03-07 06:00,7,777.95,778,777.2,778,80
20140601|2014-03-07 06:30,7,778,778.45,777.3,777.3,27
20140601|2014-03-07 07:00,7,777.1,777.8,776.4,777.5,139
20140601|2014-03-07 07:30,7,777.45,779,772.55,775.65,384
20140601|2014-03-07 08:00,7,776.2,778.6,775.1,775.7,372
20140601|2014-03-07 08:30,7,776,779,774.65,776.5,217
20140601|2014-03-07 09:00,7,776.25,778.4,775.75,778.4,83
20140601|2014-03-07 09:30,7,778.65,778.65,776.6,778,95
20140601|2014-03-07 10:00,7,778.1,779.9,777.4,779.2,158
20140601|2014-03-07 10:30,7,779.25,779.25,777.75,778.35,369
20140601|2014-03-07 11:00,7,777.85,778.7,777.8,778.4,173
20140601|2014-03-07 11:30,7,778.4,782,778.35,782,410
20140601|2014-03-07 12:00,7,782,782.15,780.6,781.35,206
20140601|2014-03-07 12:30,7,781.1,781.8,780.75,781.8,39
20140601|2014-03-07 13:00,7,781.1,782.8,781.1,781.5,62
20140601|2014-03-07 13:30,7,781.45,782.1,781.25,782.05,34
20140601|2014-03-07 14:00,7,781.85,782.2,781.55,782.05,41
20140601|2014-03-07 14:30,7,782.25,782.5,781.9,781.95,47
20140601|2014-03-07 15:00,7,781.85,782.6,781.85,782.6,10
20140601|2014-03-07 15:30,7,782.7,783,782.65,782.75,30
20140601|2014-03-07 16:00,7,783.25,783.25,783.25,783.25,1
20140601|2014-03-09 17:00,10,782.05,782.85,780.5,782.85,17
20140601|2014-03-09 17:30,10,782.2,782.2,781.4,781.85,5
20140601|2014-03-09 18:00,10,780.75,780.75,778.9,780.1,37
20140601|2014-03-09 18:30,10,780.05,780.75,779.85,780.75,12
20140601|2014-03-09 19:00,10,780.95,782.5,780.35,780.35,66
20140601|2014-03-09 19:30,10,781.45,781.45,779.85,780.2,35
20140601|2014-03-09 20:00,10,780.2,780.2,776.7,779,90
20140601|2014-03-09 20:30,10,778.15,778.15,776.1,776.25,99
20140601|2014-03-09 21:00,10,775.95,776.95,775.8,776.95,37
20140601|2014-03-09 21:30,10,776.4,777,776.4,776.9,12
20140601|2014-03-09 22:00,10,777.3,777.55,775.9,776.4,37
20140601|2014-03-09 22:30,10,776.85,777,776.5,776.5,17
20140601|2014-03-09 23:00,10,776.2,776.4,775.65,775.65,28
20140601|2014-03-09 23:30,10,775.1,775.1,774,774,63
20140601|2014-03-10 00:00,10,774,774.65,774,774.65,11
20140601|2014-03-10 00:30,10,774.6,775.8,774,774,19
20140601|2014-03-10 01:00,10,774.1,774.35,774,774,49
20140601|2014-03-10 01:30,10,774.2,775.1,774.2,775,12
20140601|2014-03-10 02:00,10,774.7,774.95,774.2,774.35,16
20140601|2014-03-10 02:30,10,774.1,775,774.1,775,20
20140601|2014-03-10 03:00,10,775.55,777.45,775.45,775.6,56
20140601|2014-03-10 03:30,10,775.45,776.05,773.7,774,84
20140601|2014-03-10 04:00,10,774.15,775.45,774,774.45,50
20140601|2014-03-10 04:30,10,774.45,774.85,774,774.05,40
20140601|2014-03-10 05:00,10,774.1,774.3,772.5,773.7,73
20140601|2014-03-10 05:30,10,774.05,775.8,774.05,774.65,29
20140601|2014-03-10 06:00,10,774.6,775.9,774.15,774.8,37
20140601|2014-03-10 06:30,10,774.55,777.25,774.55,777.25,49
20140601|2014-03-10 07:00,10,776.85,777.05,774.75,775.3,172
20140601|2014-03-10 07:30,10,775.25,776.5,774.15,776.05,121
20140601|2014-03-10 08:00,10,776.1,776.5,775.4,776,86
20140601|2014-03-10 08:30,10,776.2,777.55,775.5,775.5,171
20140601|2014-03-10 09:00,10,775.3,777.85,774.8,775.65,303
20140601|2014-03-10 09:30,10,776.1,777.7,775.9,777.1,188
20140601|2014-03-10 10:00,10,776.8,777.7,776.4,777.1,110
20140601|2014-03-10 10:30,10,777.05,777.05,776.35,776.65,40
20140601|2014-03-10 11:00,10,776.45,776.5,775.4,775.4,70
20140601|2014-03-10 11:30,10,776.15,777.75,774.5,777.65,345
20140601|2014-03-10 12:00,10,777.6,778,776.5,776.7,110
20140601|2014-03-10 12:30,10,776,777.35,776,777.2,33
20140601|2014-03-10 13:00,10,776.75,778,776.7,777.4,61
20140601|2014-03-10 13:30,10,777.5,777.9,776.95,777.55,28
20140601|2014-03-10 14:00,10,777.8,777.8,777.35,777.5,6
20140601|2014-03-10 14:30,10,777.9,777.9,776.1,777.2,44
20140601|2014-03-10 15:00,10,776.65,776.65,776.4,776.5,9
20140601|2014-03-10 15:30,10,776.5,776.5,776.35,776.5,15
20140601|2014-03-10 17:00,11,776.5,776.5,776.5,776.5,3
20140601|2014-03-10 18:00,11,775.3,775.3,775.3,775.3,4
20140601|2014-03-10 18:30,11,775.8,775.9,775.8,775.9,3
20140601|2014-03-10 19:00,11,775.45,775.7,774.65,775.7,22
20140601|2014-03-10 19:30,11,775.4,775.4,774.6,774.6,67
20140601|2014-03-10 20:00,11,775.15,775.9,774.35,774.7,59
20140601|2014-03-10 20:30,11,774.4,774.95,772.55,774.8,55
20140601|2014-03-10 21:00,11,774.75,774.8,774.15,774.2,18
20140601|2014-03-10 21:30,11,774.2,776.1,774.2,776.1,45
20140601|2014-03-10 22:00,11,776.05,776.85,776,776,20
20140601|2014-03-10 22:30,11,776.55,776.55,775.05,775.25,21
20140601|2014-03-10 23:00,11,775.3,775.3,775.05,775.3,4
20140601|2014-03-10 23:30,11,775.3,775.9,775.3,775.9,5
20140601|2014-03-11 00:00,11,775.75,775.75,775.75,775.75,1
20140601|2014-03-11 00:30,11,775.35,776.3,775.35,776.3,11
20140601|2014-03-11 01:00,11,775.95,776.6,775.25,776.35,28
20140601|2014-03-11 01:30,11,776.8,777.15,775.65,775.65,28
20140601|2014-03-11 02:00,11,775.95,776.8,775.95,776.5,13
20140601|2014-03-11 02:30,11,776.35,776.6,776,776.5,29
20140601|2014-03-11 03:00,11,777,777.65,776,776.6,79
20140601|2014-03-11 03:30,11,776.65,776.9,776.15,776.15,23
20140601|2014-03-11 04:00,11,776.45,777.6,776.4,776.9,53
20140601|2014-03-11 04:30,11,776.9,778.7,776.9,777.8,82
20140601|2014-03-11 05:00,11,778.5,779.75,778.5,779.2,84
20140601|2014-03-11 05:30,11,779.25,780,779.25,779.55,70
20140601|2014-03-11 06:00,11,779.55,779.95,779.25,779.6,52
20140601|2014-03-11 06:30,11,779.45,779.8,777.8,779.25,39
20140601|2014-03-11 07:00,11,779.4,780,778.25,779.5,80
20140601|2014-03-11 07:30,11,779.25,779.5,778,778,111
20140601|2014-03-11 08:00,11,777.7,779.4,777.55,779.4,87
20140601|2014-03-11 08:30,11,779.6,779.8,778.75,779.3,99
20140601|2014-03-11 09:00,11,779.7,779.7,777.2,777.65,149
20140601|2014-03-11 09:30,11,777.95,777.95,776.8,777.55,261
20140601|2014-03-11 10:00,11,777.55,777.8,776.95,777.8,84
20140601|2014-03-11 10:30,11,777.2,778,765,767.1,1521
20140601|2014-03-11 11:00,11,767.1,771.65,766,769.75,839
20140601|2014-03-11 11:30,11,769.1,772.3,768.5,772.05,588
20140601|2014-03-11 12:00,11,772,773.4,770.7,772,252
20140601|2014-03-11 12:30,11,771.55,772.8,771.05,772.65,68
20140601|2014-03-11 13:00,11,772.15,772.9,771.85,771.85,40
20140601|2014-03-11 13:30,11,771.75,771.75,770.3,771.2,26
20140601|2014-03-11 14:00,11,771.2,771.2,770.15,770.55,9
20140601|2014-03-11 14:30,11,770.55,771.3,769.9,770.65,22
20140601|2014-03-11 15:00,11,770.65,770.75,770,770.05,26
20140601|2014-03-11 15:30,11,769.95,770.15,769.7,769.7,28
20140601|2014-03-11 16:00,11,769.65,770.35,769.65,770.1,29
20140601|2014-03-11 17:30,12,770.3,770.3,769.75,769.75,13
20140601|2014-03-11 18:00,12,769.8,769.95,768.5,768.5,54
20140601|2014-03-11 18:30,12,768.2,768.75,767.85,768.3,34
20140601|2014-03-11 19:00,12,768.55,768.55,766.1,766.5,64
20140601|2014-03-11 19:30,12,766.65,768,766.4,767.8,43
20140601|2014-03-11 20:00,12,768.25,770.5,765.4,769.75,103
20140601|2014-03-11 20:30,12,769.2,771.45,769.2,770.25,52
20140601|2014-03-11 21:00,12,770.7,771.8,770.25,770.65,49
20140601|2014-03-11 21:30,12,770.4,771.35,770.4,771.1,23
20140601|2014-03-11 22:00,12,771.05,771.15,769.9,769.9,15
20140601|2014-03-11 22:30,12,770.55,770.8,770.55,770.8,2
20140601|2014-03-11 23:30,12,770.95,770.95,770,770.3,22
20140601|2014-03-12 00:00,12,770.5,770.6,770.5,770.6,8
20140601|2014-03-12 00:30,12,770.6,771.45,769.8,770.7,18
20140601|2014-03-12 01:00,12,770.35,773,770.35,772.2,84
20140601|2014-03-12 01:30,12,772.25,773,771.5,771.5,78
20140601|2014-03-12 02:00,12,771,771.75,770.9,771.4,26
20140601|2014-03-12 02:30,12,770.9,771.45,770.2,770.4,23
20140601|2014-03-12 03:00,12,770.8,770.8,765.3,767.6,200
20140601|2014-03-12 03:30,12,767.5,768.95,766.6,766.6,86
20140601|2014-03-12 04:00,12,766.6,766.75,764.4,764.75,199
20140601|2014-03-12 04:30,12,764.2,764.5,762.1,762.8,285
20140601|2014-03-12 05:00,12,762.9,765.6,762.9,764.85,37
20140601|2014-03-12 05:30,12,764.95,765.6,764,764.85,92
20140601|2014-03-12 06:00,12,764.85,767.2,764.85,766.8,155
20140601|2014-03-12 06:30,12,766.8,767.95,766.8,767.95,44
20140601|2014-03-12 07:00,12,768,771.1,767.5,770,230
20140601|2014-03-12 07:30,12,769.55,771.75,769.45,769.8,271
20140601|2014-03-12 08:00,12,770.5,771.75,769.95,770.1,192
20140601|2014-03-12 08:30,12,770.55,773.3,769.9,771.7,265
20140601|2014-03-12 09:00,12,771.9,775,771.35,774,336
20140601|2014-03-12 09:30,12,774.35,775.8,773.2,775.2,264
20140601|2014-03-12 10:00,12,775.25,776,773.1,774,209
20140601|2014-03-12 10:30,12,774,774.85,773.5,774.35,306
20140601|2014-03-12 11:00,12,773.9,775.5,773.3,775.05,156
20140601|2014-03-12 11:30,12,774.95,778.9,774.95,778.1,459
20140601|2014-03-12 12:00,12,778.45,779.15,776.1,776.1,291
20140601|2014-03-12 12:30,12,775.95,776.1,774.25,776.05,72
20140601|2014-03-12 13:00,12,775.8,776.45,775.5,776.45,13
20140601|2014-03-12 13:30,12,776.5,776.6,776,776.25,15
20140601|2014-03-12 14:00,12,776.55,776.55,776,776.25,13
20140601|2014-03-12 14:30,12,776.3,777.75,776.1,776.85,56
20140601|2014-03-12 15:00,12,776.85,776.85,776.2,776.2,8
20140601|2014-03-12 15:30,12,776.55,776.75,776.05,776.05,8
20140601|2014-03-12 16:00,12,776.8,776.8,776.8,776.8,1
20140601|2014-03-12 17:00,13,778.15,778.15,778.15,778.15,1
20140601|2014-03-12 18:00,13,776.9,777.5,776.9,777.5,3
20140601|2014-03-12 18:30,13,777.65,777.75,776.8,776.8,23
20140601|2014-03-12 19:00,13,776.1,776.1,774.2,774.2,28
20140601|2014-03-12 19:30,13,774.7,775.4,774.7,775.4,5
20140601|2014-03-12 20:00,13,776,777.8,775.45,777.8,62
20140601|2014-03-12 20:30,13,777.8,777.8,776.5,776.9,56
20140601|2014-03-12 21:00,13,777.4,777.4,776.5,777.35,13
20140601|2014-03-12 21:30,13,777.5,777.8,777,777.8,39
20140601|2014-03-12 22:00,13,777.9,778,776.4,776.5,17
20140601|2014-03-12 22:30,13,776.4,776.5,776.4,776.5,7
20140601|2014-03-12 23:00,13,776.55,777.05,776.55,777.05,2
20140601|2014-03-12 23:30,13,777,777,777,777,2
20140601|2014-03-13 00:00,13,776.9,777.65,776.85,776.85,17
20140601|2014-03-13 00:30,13,776.25,778,774.45,775.3,46
20140601|2014-03-13 01:00,13,775.65,775.65,774.25,775.5,21
20140601|2014-03-13 01:30,13,775.65,778,775.65,778,49
20140601|2014-03-13 02:00,13,778,778.7,777.45,777.45,34
20140601|2014-03-13 02:30,13,777.5,778,775.85,778,39
20140601|2014-03-13 03:00,13,778.45,778.7,776.65,776.65,49
20140601|2014-03-13 03:30,13,777.3,779,777.3,778.45,76
20140601|2014-03-13 04:00,13,778.5,778.5,776,776.05,40
20140601|2014-03-13 04:30,13,776.1,777.15,775.4,777.15,56
20140601|2014-03-13 05:00,13,777.05,777.9,776.95,776.95,61
20140601|2014-03-13 05:30,13,777.15,777.3,776.7,776.95,33
20140601|2014-03-13 06:00,13,776.75,777.3,775.95,776.15,72
20140601|2014-03-13 06:30,13,776.1,776.3,774.65,775,42
20140601|2014-03-13 07:00,13,774.7,776.05,774.3,776.05,41
20140601|2014-03-13 07:30,13,775.5,776.2,773,773.3,192
20140601|2014-03-13 08:00,13,773,775.65,772.55,775,182
20140601|2014-03-13 08:30,13,775,775.5,774.35,774.5,166
20140601|2014-03-13 09:00,13,774.65,776.9,774.4,776.1,206
20140601|2014-03-13 09:30,13,776.4,776.4,775.5,776,83
20140601|2014-03-13 10:00,13,775.95,776.25,773.7,775.1,196
20140601|2014-03-13 10:30,13,776,777.25,775.75,776.7,137
20140601|2014-03-13 11:00,13,776.75,777,774.45,775,80
20140601|2014-03-13 11:30,13,775,779.8,774.55,779.45,565
20140601|2014-03-13 12:00,13,779.2,780.5,777.5,777.5,417
20140601|2014-03-13 12:30,13,778,778.05,777.1,778.05,130
20140601|2014-03-13 13:00,13,777.5,777.7,776.8,776.8,12
20140601|2014-03-13 13:30,13,777.35,777.4,777,777.15,23
20140601|2014-03-13 14:00,13,777.4,777.8,777.3,777.5,22
20140601|2014-03-13 14:30,13,777.45,777.45,776.2,776.2,25
20140601|2014-03-13 15:00,13,776.45,778.7,776.45,777.65,42
20140601|2014-03-13 15:30,13,776.95,777.75,776.85,777.75,5
20140601|2014-03-13 16:00,13,776.95,776.95,776.95,776.95,1
20140601|2014-03-13 17:00,14,777.75,777.75,777.2,777.2,5
20140601|2014-03-13 17:30,14,777.3,777.3,777.3,777.3,1
20140601|2014-03-13 18:00,14,777.2,777.2,777.2,777.2,1
20140601|2014-03-13 18:30,14,777.3,778.5,777.3,778.5,8
20140601|2014-03-13 19:00,14,778,779.7,776.75,779.3,25
20140601|2014-03-13 19:30,14,779.2,779.45,779.2,779.45,5
20140601|2014-03-13 20:00,14,779.3,780.2,777.95,778.05,30
20140601|2014-03-13 20:30,14,777.9,778.6,777.6,777.65,29
20140601|2014-03-13 21:00,14,778.95,779.95,778.95,779.95,9
20140601|2014-03-13 21:30,14,779.35,779.35,779,779.1,11
20140601|2014-03-13 22:00,14,779,779.5,778.5,779.05,10
20140601|2014-03-13 22:30,14,778.65,779.25,778.65,779.2,11
20140601|2014-03-13 23:00,14,779.8,779.8,779.1,779.55,11
20140601|2014-03-13 23:30,14,779.2,779.2,778.7,778.95,16
20140601|2014-03-14 00:00,14,778.3,778.3,777.15,777.4,17
20140601|2014-03-14 00:30,14,777.1,777.8,776.55,777.35,19
20140601|2014-03-14 01:00,14,777.75,778.6,777.75,778.6,17
20140601|2014-03-14 01:30,14,779,779.1,777.6,777.6,14
20140601|2014-03-14 02:00,14,777.55,778.65,777.4,778.65,44
20140601|2014-03-14 02:30,14,778.9,780,778.7,778.85,74
20140601|2014-03-14 03:00,14,778.45,778.45,776.6,776.6,22
20140601|2014-03-14 03:30,14,776.95,778.5,776.75,778.35,28
20140601|2014-03-14 04:00,14,777.8,778.9,777.65,777.85,44
20140601|2014-03-14 04:30,14,777.7,777.7,776.95,777.35,25
20140601|2014-03-14 05:00,14,776.85,777.1,776.5,776.95,10
20140601|2014-03-14 05:30,14,776.9,776.9,776.2,776.85,19
20140601|2014-03-14 06:00,14,777.05,779.35,776.85,779.35,92
20140601|2014-03-14 06:30,14,779.5,780.95,779.5,780,173
20140601|2014-03-14 07:00,14,780.3,781.8,779,779.15,178
20140601|2014-03-14 07:30,14,779.65,783.5,779.15,781.85,463
20140601|2014-03-14 08:00,14,782.15,784,780.8,784,364
20140601|2014-03-14 08:30,14,783.7,788.45,780.6,781.25,951
20140601|2014-03-14 09:00,14,781.2,781.7,773.35,774.7,381
20140601|2014-03-14 09:30,14,774.7,778.15,774,777.55,241
20140601|2014-03-14 10:00,14,778.1,778.8,777.15,777.95,177
20140601|2014-03-14 10:30,14,777.65,777.95,768.15,769.4,519
20140601|2014-03-14 11:00,14,769,773.75,768.5,773.75,397
20140601|2014-03-14 11:30,14,773.7,774.25,771.95,774.2,310
20140601|2014-03-14 12:00,14,774.25,775.35,773.05,774.1,211
20140601|2014-03-14 12:30,14,774.1,775,773.05,775,38
20140601|2014-03-14 13:00,14,774.4,774.7,773.6,774.05,16
20140601|2014-03-14 13:30,14,774.15,774.15,773,774,26
20140601|2014-03-14 14:00,14,773.3,774.1,773.2,773.85,18
20140601|2014-03-14 14:30,14,773.85,774.5,772.1,773.6,55
20140601|2014-03-14 15:00,14,773.35,773.5,773,773.5,19
20140601|2014-03-14 15:30,14,773,773.85,773,773.6,10
20140601|2014-03-14 16:00,14,773.35,773.35,773.35,773.35,1
20140601|2014-03-16 17:00,17,772.9,775,772.9,774.9,18
20140601|2014-03-16 17:30,17,774.7,776.3,774.7,776.3,14
20140601|2014-03-16 18:00,17,775.95,776.25,774.85,775.45,26
20140601|2014-03-16 18:30,17,775.2,775.2,775,775,5
20140601|2014-03-16 19:00,17,775.35,776,775.35,776,21
20140601|2014-03-16 19:30,17,775.95,776.55,775.3,776.5,32
20140601|2014-03-16 20:00,17,776.1,777.1,776,777.1,62
20140601|2014-03-16 20:30,17,776.5,776.5,775.8,775.8,12
20140601|2014-03-16 21:00,17,776.9,777.2,775.95,777.2,33
20140601|2014-03-16 21:30,17,777.4,777.4,777.1,777.1,3
20140601|2014-03-16 22:00,17,777.1,777.5,777.1,777.4,5
20140601|2014-03-16 22:30,17,777.65,777.7,777.6,777.7,10
20140601|2014-03-16 23:00,17,777.8,778.5,777.7,778.4,36
20140601|2014-03-16 23:30,17,778.3,778.5,778.3,778.5,6
20140601|2014-03-17 00:00,17,778.7,778.9,778.7,778.9,3
20140601|2014-03-17 00:30,17,778.95,779.45,778.5,779,24
20140601|2014-03-17 01:00,17,779.4,779.7,778.8,778.9,31
20140601|2014-03-17 01:30,17,778.95,779.85,778,779.85,61
20140601|2014-03-17 02:00,17,779.85,779.85,778,778.45,28
20140601|2014-03-17 02:30,17,778.2,778.45,777.55,777.55,29
20140601|2014-03-17 03:00,17,777.9,778.9,776.9,778.65,49
20140601|2014-03-17 03:30,17,779.1,780.9,778.85,780.7,93
20140601|2014-03-17 04:00,17,780.5,780.5,776.95,776.95,119
20140601|2014-03-17 04:30,17,776.7,776.85,775.35,776,96
20140601|2014-03-17 05:00,17,776,776.9,775.35,776,51
20140601|2014-03-17 05:30,17,776,778.15,775.85,777.95,55
20140601|2014-03-17 06:00,17,777.45,778.25,776.7,777.9,51
20140601|2014-03-17 06:30,17,778.75,778.75,775.65,775.65,24
20140601|2014-03-17 07:00,17,775.95,775.95,773.5,774.2,115
20140601|2014-03-17 07:30,17,774.35,774.35,770,772.45,242
20140601|2014-03-17 08:00,17,772.7,772.7,771.2,771.6,45
20140601|2014-03-17 08:30,17,771.7,774.1,771.5,773.35,87
20140601|2014-03-17 09:00,17,773.9,773.9,771.6,773.5,120
20140601|2014-03-17 09:30,17,773.65,774.75,772.8,774.25,120
20140601|2014-03-17 10:00,17,773.9,774.05,770,773.5,128
20140601|2014-03-17 10:30,17,773.65,773.65,771.35,771.45,63
20140601|2014-03-17 11:00,17,771.9,774.3,771.45,773.15,247
20140601|2014-03-17 11:30,17,773.75,777.05,773.4,775.2,434
20140601|2014-03-17 12:00,17,775.05,775.6,773.4,775.6,48
20140601|2014-03-17 12:30,17,775.65,776.05,775.1,775.1,26
20140601|2014-03-17 13:00,17,775.2,776.05,774.05,774.05,30
20140601|2014-03-17 13:30,17,772.75,773.85,771.55,773.55,85
20140601|2014-03-17 14:00,17,773.2,773.3,773,773,14
20140601|2014-03-17 14:30,17,773,773.55,772.4,772.9,30
20140601|2014-03-17 15:00,17,772.7,773.3,772.7,773.05,8
20140601|2014-03-17 16:00,17,773.1,773.3,773.1,773.3,2
20140601|2014-03-17 17:00,18,772.8,772.85,772.8,772.85,4
20140601|2014-03-17 17:30,18,772.25,772.8,772.2,772.75,6
20140601|2014-03-17 18:00,18,772.3,772.7,772.3,772.5,17
20140601|2014-03-17 18:30,18,772.65,773.5,772.65,773.5,5
20140601|2014-03-17 19:00,18,773.1,773.8,773.1,773.8,7
20140601|2014-03-17 19:30,18,773.9,773.9,773.1,773.25,3
20140601|2014-03-17 20:00,18,773.55,773.55,771,772.05,50
20140601|2014-03-17 20:30,18,771.85,772.45,771,771.25,51
20140601|2014-03-17 21:00,18,772,774.55,772,773.8,34
20140601|2014-03-17 21:30,18,773.8,775.2,773.6,774.35,14
20140601|2014-03-17 22:00,18,772.05,772.05,772.05,772.05,1
20140601|2014-03-17 22:30,18,772.35,772.9,772.3,772.7,9
20140601|2014-03-17 23:00,18,772.7,773.3,772.7,773.3,3
20140601|2014-03-17 23:30,18,772.9,772.9,772.4,772.4,6
20140601|2014-03-18 00:30,18,771.85,772.6,771.8,772.6,19
20140601|2014-03-18 01:00,18,772.95,773,772.35,772.75,11
20140601|2014-03-18 01:30,18,772.35,773,771.95,771.95,22
20140601|2014-03-18 02:00,18,771.85,773.05,771.7,773.05,10
20140601|2014-03-18 02:30,18,772.5,772.5,769.3,770,132
20140601|2014-03-18 03:00,18,770.5,771.35,769.8,770.35,79
20140601|2014-03-18 03:30,18,770.2,770.55,766.65,767.75,202
20140601|2014-03-18 04:00,18,768,770,767,769.7,117
20140601|2014-03-18 04:30,18,769.7,770.15,768.5,768.7,51
20140601|2014-03-18 05:00,18,768.7,768.8,767.25,768.7,36
20140601|2014-03-18 05:30,18,768.55,769.85,768.5,769.25,18
20140601|2014-03-18 06:00,18,768.7,768.85,768.25,768.25,37
20140601|2014-03-18 06:30,18,768.55,768.55,759.25,759.9,892
20140601|2014-03-18 07:00,18,759.9,762.4,759.25,761.8,417
20140601|2014-03-18 07:30,18,762.4,764.75,761.25,762,278
20140601|2014-03-18 08:00,18,761.3,764.95,761.3,764.7,283
20140601|2014-03-18 08:30,18,764.5,765,762,762.5,383
20140601|2014-03-18 09:00,18,762.5,764.6,762.35,763,153
20140601|2014-03-18 09:30,18,763,764.35,761.95,763.6,91
20140601|2014-03-18 10:00,18,763.9,768.45,763.4,768.45,289
20140601|2014-03-18 10:30,18,768.25,768.25,766.5,766.5,89
20140601|2014-03-18 11:00,18,767,769.1,766.65,768.5,185
20140601|2014-03-18 11:30,18,768.25,772.25,767.8,770.85,397
20140601|2014-03-18 12:00,18,771,771,765.95,768.1,246
20140601|2014-03-18 12:30,18,767.45,768.3,766.5,768.3,81
20140601|2014-03-18 13:00,18,767.9,769.75,767.7,769.35,37
20140601|2014-03-18 13:30,18,769.4,769.65,769.2,769.45,28
20140601|2014-03-18 14:00,18,769.5,769.5,768.05,768.7,25
20140601|2014-03-18 14:30,18,768.5,768.65,767.5,767.55,19
20140601|2014-03-18 15:00,18,768.1,768.7,767.7,768.65,28
20140601|2014-03-18 15:30,18,768.95,769.05,768.15,768.8,15
20140601|2014-03-18 16:00,18,768.9,768.9,768.7,768.7,5
20140601|2014-03-18 17:00,19,768.95,769,768.6,768.6,7
20140601|2014-03-18 18:30,19,769,769.45,769,769.45,5
20140601|2014-03-18 19:00,19,769.45,769.85,769.1,769.55,11
20140601|2014-03-18 19:30,19,769.75,771.3,769.75,771.3,18
20140601|2014-03-18 20:00,19,771.3,772.05,770.3,770.95,67
20140601|2014-03-18 20:30,19,771.05,771.5,770.3,770.3,49
20140601|2014-03-18 21:00,19,770.65,771.4,769.3,769.4,86
20140601|2014-03-18 21:30,19,769.2,769.4,769,769.4,21
20140601|2014-03-18 22:00,19,769.5,769.9,769.4,769.5,26
20140601|2014-03-18 22:30,19,770.2,770.2,770.1,770.1,3
20140601|2014-03-18 23:00,19,769.55,769.55,769.55,769.55,1
20140601|2014-03-18 23:30,19,769.6,769.6,768.9,769.25,11
20140601|2014-03-19 00:00,19,769.3,769.75,768.8,769.75,47
20140601|2014-03-19 00:30,19,769.45,769.65,769.1,769.4,5
20140601|2014-03-19 01:00,19,769.35,769.4,768.75,769.3,10
20140601|2014-03-19 01:30,19,768.75,769.25,768.35,769.15,6
20140601|2014-03-19 02:00,19,768.5,769.6,768.15,769.6,24
20140601|2014-03-19 02:30,19,769.3,769.8,767.5,769.8,41
20140601|2014-03-19 03:00,19,769.25,771.1,769.25,771.1,104
20140601|2014-03-19 03:30,19,771.3,773.25,769.15,770,165
20140601|2014-03-19 04:00,19,770.1,770.25,768.4,769.9,43
20140601|2014-03-19 04:30,19,770.9,770.95,768.5,769.05,64
20140601|2014-03-19 05:00,19,769.4,770.2,768,770.2,74
20140601|2014-03-19 05:30,19,770,772.5,769.1,772.25,139
20140601|2014-03-19 06:00,19,772.5,773.8,772.15,773.35,106
20140601|2014-03-19 06:30,19,773.5,774.15,772.3,773.65,151
20140601|2014-03-19 07:00,19,773.45,773.65,771.4,771.9,111
20140601|2014-03-19 07:30,19,771.4,772.05,769,771.05,178
20140601|2014-03-19 08:00,19,771.35,771.35,769.4,770.35,97
20140601|2014-03-19 08:30,19,770.25,770.5,769.4,770.1,80
20140601|2014-03-19 09:00,19,769.75,769.75,763.9,764.75,329
20140601|2014-03-19 09:30,19,764.5,768.7,764.1,768,237
20140601|2014-03-19 10:00,19,767.6,769,764.9,766.1,163
20140601|2014-03-19 10:30,19,766.55,768.15,766.55,768.05,40
20140601|2014-03-19 11:00,19,768.4,768.8,764.4,766.95,303
20140601|2014-03-19 11:30,19,766.65,768.9,765,767.8,404
20140601|2014-03-19 12:00,19,768.2,768.75,766.85,767.4,74
20140601|2014-03-19 12:30,19,766.85,769.55,766.5,768.85,91
20140601|2014-03-19 13:00,19,768.5,768.5,763.35,765.2,204
20140601|2014-03-19 13:30,19,765.15,768.45,764.4,767.85,110
20140601|2014-03-19 14:00,19,767.8,767.8,764.6,766.35,92
20140601|2014-03-19 14:30,19,766.8,767,763.55,764.75,202
20140601|2014-03-19 15:00,19,764.75,764.75,763.75,763.75,38
20140601|2014-03-19 15:30,19,763.75,764.05,762.6,763.7,94
20140601|2014-03-19 16:00,19,763.85,763.85,763.45,763.8,6
20140601|2014-03-19 17:00,20,762.65,762.65,762.65,762.65,1
20140601|2014-03-19 17:30,20,763.55,763.55,763.5,763.5,6
20140601|2014-03-19 18:00,20,763.5,763.55,762.85,762.85,7
20140601|2014-03-19 18:30,20,763.9,765.2,763.9,765.2,2
20140601|2014-03-19 19:00,20,765.75,765.75,765.75,765.75,1
20140601|2014-03-19 19:30,20,765.75,765.8,765.5,765.5,9
20140601|2014-03-19 20:00,20,766,766.5,763.25,763.5,46
20140601|2014-03-19 20:30,20,763.7,767.2,763.7,767.2,18
20140601|2014-03-19 21:00,20,766.6,767.2,765.7,765.8,27
20140601|2014-03-19 21:30,20,765.15,765.15,764.65,765,31
20140601|2014-03-19 22:00,20,765,765.4,764.4,764.4,22
20140601|2014-03-19 22:30,20,764.25,764.25,763.65,764.15,8
20140601|2014-03-19 23:30,20,763.95,764.45,763.95,764.45,10
20140601|2014-03-20 00:00,20,764.45,765,764.45,765,8
20140601|2014-03-20 00:30,20,764.5,764.5,762.7,762.7,49
20140601|2014-03-20 01:00,20,763.15,763.15,762.1,763.15,64
20140601|2014-03-20 01:30,20,763.15,763.15,760.1,761,66
20140601|2014-03-20 02:00,20,760.8,763.35,760.8,762,31
20140601|2014-03-20 02:30,20,762.6,763.25,762.5,762.55,85
20140601|2014-03-20 03:00,20,762.65,762.65,755,756.95,594
20140601|2014-03-20 03:30,20,757,758.2,756.95,757.5,167
20140601|2014-03-20 04:00,20,758.55,758.55,756.9,757.4,105
20140601|2014-03-20 04:30,20,757.25,758.9,756.3,756.95,244
20140601|2014-03-20 05:00,20,757.2,757.8,756.75,756.9,32
20140601|2014-03-20 05:30,20,757.05,757.8,756.5,757.8,89
20140601|2014-03-20 06:00,20,757.6,757.7,756.5,756.8,40
20140601|2014-03-20 06:30,20,756.75,757.15,748,753.75,993
20140601|2014-03-20 07:00,20,753.75,754.15,751.7,751.95,212
20140601|2014-03-20 07:30,20,751.75,751.75,746.3,750.05,613
20140601|2014-03-20 08:00,20,750.25,751.4,748.9,751,171
20140601|2014-03-20 08:30,20,751.05,755.65,751,755,338
20140601|2014-03-20 09:00,20,754.65,759.25,754.25,759,392
20140601|2014-03-20 09:30,20,759.3,764.9,757.05,759.9,764
20140601|2014-03-20 10:00,20,759.9,772.7,759.9,769.75,767
20140601|2014-03-20 10:30,20,769.15,772,766.5,771.3,406
20140601|2014-03-20 11:00,20,770.75,771.5,769.15,771.5,225
20140601|2014-03-20 11:30,20,771.05,772.5,768.6,772.45,329
20140601|2014-03-20 12:00,20,771.95,772,769.1,769.5,127
20140601|2014-03-20 12:30,20,769.15,769.15,766.95,767.1,104
20140601|2014-03-20 13:00,20,767.5,768,767.2,768,71
20140601|2014-03-20 13:30,20,768.5,769.65,768.5,769.65,61
20140601|2014-03-20 14:00,20,769.75,772.45,769.75,770.9,56
20140601|2014-03-20 14:30,20,770.8,772.15,770.35,772.15,30
20140601|2014-03-20 15:00,20,772.1,772.2,769.4,769.4,37
20140601|2014-03-20 15:30,20,769.5,770.05,769.4,770,6
20140601|2014-03-20 16:00,20,769.35,769.35,769.3,769.3,2
20140601|2014-03-20 17:00,21,771,772.15,770.65,772.15,11
20140601|2014-03-20 18:00,21,770.75,770.75,770.7,770.7,2
20140601|2014-03-20 18:30,21,770.2,770.2,770,770.1,22
20140601|2014-03-20 19:00,21,769.85,770.8,768.2,769.5,34
20140601|2014-03-20 19:30,21,769,769.2,768.7,769.2,13
20140601|2014-03-20 20:00,21,769.85,772.1,769.85,771.55,50
20140601|2014-03-20 20:30,21,771.9,772.6,771.9,772,35
20140601|2014-03-20 21:00,21,772.4,773,772.35,772.35,10
20140601|2014-03-20 21:30,21,772.95,772.95,772.95,772.95,1
20140601|2014-03-20 22:00,21,772.95,773,772.55,773,11
20140601|2014-03-20 23:00,21,772.35,772.5,772.1,772.1,5
20140601|2014-03-20 23:30,21,772.1,772.5,772,772.5,9
20140601|2014-03-21 00:00,21,772.5,773,772.05,772.95,24
20140601|2014-03-21 00:30,21,773,773,772.5,772.9,7
20140601|2014-03-21 01:00,21,772.95,773.9,772.95,773.25,77
20140601|2014-03-21 01:30,21,773.15,773.8,772.2,772.2,15
20140601|2014-03-21 02:00,21,772.15,772.8,771.6,771.6,39
20140601|2014-03-21 02:30,21,771.3,774,770.45,772.6,108
20140601|2014-03-21 03:00,21,772.5,774.5,772,774.4,86
20140601|2014-03-21 03:30,21,773.95,774,772.85,773.4,55
20140601|2014-03-21 04:00,21,773.45,774.55,772.7,774.35,148
20140601|2014-03-21 04:30,21,774.45,778,774,777.45,249
20140601|2014-03-21 05:00,21,777.25,783.45,776.9,781.8,268
20140601|2014-03-21 05:30,21,781.85,794.6,781.85,792.15,1710
20140601|2014-03-21 06:00,21,792.25,795,789.5,791.3,518
20140601|2014-03-21 06:30,21,791.5,797.9,791.35,797.8,560
20140601|2014-03-21 07:00,21,797.45,797.45,792.65,793.6,449
20140601|2014-03-21 07:30,21,793.6,794.5,791.2,794,382
20140601|2014-03-21 08:00,21,793.5,800,791,795.1,1046
20140601|2014-03-21 08:30,21,795.1,795.2,786.75,789.25,572
20140601|2014-03-21 09:00,21,789.3,790.1,787.55,789.45,254
20140601|2014-03-21 09:30,21,789.75,790.25,788.25,789.8,201
20140601|2014-03-21 10:00,21,789.25,790.25,788.75,789.55,187
20140601|2014-03-21 10:30,21,789.6,790.1,787.45,789.9,202
20140601|2014-03-21 11:00,21,789.9,790.5,789,790,217
20140601|2014-03-21 11:30,21,789.7,790,789,789.5,148
20140601|2014-03-21 12:00,21,789.5,792,789.45,790.35,342
20140601|2014-03-21 12:30,21,790.05,790.3,788.6,789.35,131
20140601|2014-03-21 13:00,21,789.7,789.7,789,789,14
20140601|2014-03-21 13:30,21,789.05,790,789,790,50
20140601|2014-03-21 14:00,21,789.95,792.5,789.6,792.5,73
20140601|2014-03-21 14:30,21,793,794.05,792.75,793.05,70
20140601|2014-03-21 15:00,21,793.1,794,793.05,794,11
20140601|2014-03-21 15:30,21,794.15,795,794.15,795,40
20140601|2014-03-21 16:00,21,795,795,794.9,795,5
20140601|2014-03-23 17:00,24,794.85,797.5,794.85,797,119
20140601|2014-03-23 17:30,24,797.2,797.2,795.75,796.35,37
20140601|2014-03-23 18:00,24,796.35,797,796,796.15,54
20140601|2014-03-23 18:30,24,796.45,796.5,796.05,796.5,14
20140601|2014-03-23 19:00,24,796,796.05,794.7,794.7,28
20140601|2014-03-23 19:30,24,795,795.8,794.55,795.8,9
20140601|2014-03-23 20:00,24,795.6,795.9,792.85,794,35
20140601|2014-03-23 20:30,24,793.9,795,791.7,792.05,108
20140601|2014-03-23 21:00,24,792.75,794.15,792.75,794.15,2
20140601|2014-03-23 21:30,24,793,794.9,793,793.9,11
20140601|2014-03-23 22:00,24,793.8,794.9,793.8,794.4,8
20140601|2014-03-23 22:30,24,794.05,794.9,794.05,794.5,20
20140601|2014-03-23 23:00,24,794.5,794.5,794.5,794.5,1
20140601|2014-03-23 23:30,24,794.5,794.9,794.35,794.35,26
20140601|2014-03-24 00:00,24,794.35,794.6,794.35,794.6,3
20140601|2014-03-24 00:30,24,794.3,794.3,793.35,794.25,20
20140601|2014-03-24 01:00,24,793.65,796.7,793.65,796.5,42
20140601|2014-03-24 01:30,24,796.8,796.9,795.05,796.2,65
20140601|2014-03-24 02:00,24,795.7,797,794.3,797,87
20140601|2014-03-24 02:30,24,796.8,797.1,796.3,796.5,53
20140601|2014-03-24 03:00,24,796.7,798,795.1,797,170
20140601|2014-03-24 03:30,24,796.65,802.45,796.25,799.85,646
20140601|2014-03-24 04:00,24,799.5,801.8,797.15,798.5,344
20140601|2014-03-24 04:30,24,798.25,798.8,797,797.5,138
20140601|2014-03-24 05:00,24,797.35,797.9,795.3,795.4,92
20140601|2014-03-24 05:30,24,795.95,796.75,795.4,796,48
20140601|2014-03-24 06:00,24,796.35,796.8,795.4,795.7,72
20140601|2014-03-24 06:30,24,796.1,797.5,794.75,796.25,199
20140601|2014-03-24 07:00,24,796.05,797.15,794.9,795.95,196
20140601|2014-03-24 07:30,24,794.95,796.95,793.75,796.3,266
20140601|2014-03-24 08:00,24,796.15,797,794.95,795.25,232
20140601|2014-03-24 08:30,24,795.95,796.45,793.85,794.35,215
20140601|2014-03-24 09:00,24,794.05,794.1,790.85,791.65,426
20140601|2014-03-24 09:30,24,791.6,792,789.1,790.6,378
20140601|2014-03-24 10:00,24,790.65,792.05,782.15,784.1,731
20140601|2014-03-24 10:30,24,784.1,787.1,783,786.8,289
20140601|2014-03-24 11:00,24,786.5,788.65,786.5,788.2,229
20140601|2014-03-24 11:30,24,788.75,795,788.45,794.15,555
20140601|2014-03-24 12:00,24,794.1,795.05,791.6,791.6,142
20140601|2014-03-24 12:30,24,792.1,793.65,789.65,793.65,93
20140601|2014-03-24 13:00,24,793.8,795.6,793.6,794.75,206
20140601|2014-03-24 13:30,24,794.4,795.4,794.1,795.4,64
20140601|2014-03-24 14:00,24,795.25,795.6,794.45,794.5,70
20140601|2014-03-24 14:30,24,795.1,795.1,793.45,795.05,94
20140601|2014-03-24 15:00,24,795.15,795.6,794.25,795.1,35
20140601|2014-03-24 15:30,24,795.1,795.6,795.1,795.6,16
20140601|2014-03-24 16:00,24,795.4,795.6,795,795.45,10
20140601|2014-03-24 17:00,25,794.35,795.85,794.35,795.5,12
20140601|2014-03-24 18:00,25,795.7,795.85,795.7,795.85,2
20140601|2014-03-24 18:30,25,795.85,796,795.25,796,20
20140601|2014-03-24 19:00,25,795.2,795.2,795,795.1,42
20140601|2014-03-24 19:30,25,795.1,795.1,794.2,794.75,19
20140601|2014-03-24 20:00,25,794.3,795,794,794.4,16
20140601|2014-03-24 20:30,25,794.65,795,794.65,795,5
20140601|2014-03-24 21:00,25,795.1,795.1,795,795,16
20140601|2014-03-24 21:30,25,794.8,795.5,794.6,795.5,24
20140601|2014-03-24 22:00,25,796.25,797.5,795.05,796.5,93
20140601|2014-03-24 22:30,25,796.15,796.5,796.15,796.15,5
20140601|2014-03-24 23:00,25,795,795.35,794.65,795.05,28
20140601|2014-03-24 23:30,25,794.2,795.1,794.2,795.1,7
20140601|2014-03-25 00:00,25,795.5,796.05,795.5,795.9,6
20140601|2014-03-25 00:30,25,795.6,795.6,794.7,794.7,13
20140601|2014-03-25 01:00,25,794.7,794.7,793.35,793.35,23
20140601|2014-03-25 01:30,25,793.75,794.1,793,793,28
20140601|2014-03-25 02:00,25,793.3,793.3,791.45,792.35,41
20140601|2014-03-25 02:30,25,792.85,794.1,791.95,792,61
20140601|2014-03-25 03:00,25,791.65,792,789,789.75,211
20140601|2014-03-25 03:30,25,790,790,786.35,786.9,175
20140601|2014-03-25 04:00,25,786.7,788.35,786.7,787.3,126
20140601|2014-03-25 04:30,25,787.25,788.5,786.55,788.05,92
20140601|2014-03-25 05:00,25,788.05,788.95,787.35,788.95,43
20140601|2014-03-25 05:30,25,788.45,788.5,786.55,787.05,208
20140601|2014-03-25 06:00,25,787,788.6,787,787.6,117
20140601|2014-03-25 06:30,25,787.6,787.65,785,785.45,202
20140601|2014-03-25 07:00,25,785.05,786.45,784.2,784.5,245
20140601|2014-03-25 07:30,25,784.5,787.5,784.1,785.1,203
20140601|2014-03-25 08:00,25,785.25,785.25,784,784.35,117
20140601|2014-03-25 08:30,25,784.55,788.9,783.2,787.95,523
20140601|2014-03-25 09:00,25,788.1,790,785.85,786,273
20140601|2014-03-25 09:30,25,785.9,786.5,784.4,785.65,148
20140601|2014-03-25 10:00,25,785.6,786.3,784.9,785.75,89
20140601|2014-03-25 10:30,25,785.75,786.5,784.95,785.9,144
20140601|2014-03-25 11:00,25,786.2,787.8,785.95,786.95,131
20140601|2014-03-25 11:30,25,787,790,787,788.85,423
20140601|2014-03-25 12:00,25,788.8,789.45,788,789.35,81
20140601|2014-03-25 12:30,25,789.5,789.85,788.2,788.2,53
20140601|2014-03-25 13:00,25,788.1,788.9,788,788.3,43
20140601|2014-03-25 13:30,25,787.85,789.1,787.8,789.1,23
20140601|2014-03-25 14:00,25,789.45,789.6,789,789.3,25
20140601|2014-03-25 14:30,25,789.4,789.8,788.75,789.1,54
20140601|2014-03-25 15:00,25,788.8,789.3,788.7,788.7,10
20140601|2014-03-25 15:30,25,789.5,789.5,789.5,789.5,1
20140601|2014-03-25 16:00,25,789.2,789.2,788.85,788.85,2
20140601|2014-03-25 17:00,26,788.8,788.8,788.35,788.4,6
20140601|2014-03-25 18:00,26,789,789,789,789,1
20140601|2014-03-25 18:30,26,788.5,788.5,788.2,788.2,4
20140601|2014-03-25 19:00,26,787.95,787.95,787.25,787.5,21
20140601|2014-03-25 19:30,26,787.85,788,787.5,787.9,13
20140601|2014-03-25 20:00,26,787.35,787.8,786.85,787.8,9
20140601|2014-03-25 20:30,26,787.45,788,787.35,788,12
20140601|2014-03-25 21:00,26,787,787,786.95,786.95,2
20140601|2014-03-25 21:30,26,786.65,786.65,786.65,786.65,3
20140601|2014-03-25 22:00,26,786.1,787,785.45,785.5,14
20140601|2014-03-25 22:30,26,785.5,786.05,785.5,786.05,12
20140601|2014-03-25 23:00,26,786.55,786.65,786.15,786.15,6
20140601|2014-03-25 23:30,26,786.05,787,786.05,786.9,17
20140601|2014-03-26 00:00,26,786.95,787.65,786.65,787.65,27
20140601|2014-03-26 00:30,26,787.4,788,787.4,788,23
20140601|2014-03-26 01:00,26,787.55,788,787.2,787.5,50
20140601|2014-03-26 01:30,26,787.05,787.7,786.7,787.7,28
20140601|2014-03-26 02:00,26,787.9,788,787.45,787.45,10
20140601|2014-03-26 02:30,26,787.35,787.75,786.5,787.7,28
20140601|2014-03-26 03:00,26,787.65,787.65,786.05,786.6,46
20140601|2014-03-26 03:30,26,786.6,786.9,784.65,786.15,102
20140601|2014-03-26 04:00,26,785.9,786.15,784.25,785.3,29
20140601|2014-03-26 04:30,26,785.65,785.65,784,784.5,50
20140601|2014-03-26 05:00,26,783.8,784.4,783.55,784.3,21
20140601|2014-03-26 05:30,26,784.25,785.35,783.85,783.85,10
20140601|2014-03-26 06:00,26,783.8,783.8,779,781.45,224
20140601|2014-03-26 06:30,26,781.1,782.25,779.15,781.8,116
20140601|2014-03-26 07:00,26,781.8,782.15,774.1,778.55,617
20140601|2014-03-26 07:30,26,778.65,780.95,775,775.9,451
20140601|2014-03-26 08:00,26,775.7,780.95,775.05,780.95,404
20140601|2014-03-26 08:30,26,781,785.3,778.6,783.4,745
20140601|2014-03-26 09:00,26,783.7,784.4,782.55,783.35,607
20140601|2014-03-26 09:30,26,783.35,784.35,777.1,780.2,911
20140601|2014-03-26 10:00,26,779.95,783.7,779.85,782.8,389
20140601|2014-03-26 10:30,26,782.85,783.9,782.6,782.65,144
20140601|2014-03-26 11:00,26,782.6,783.15,781.75,781.95,72
20140601|2014-03-26 11:30,26,781.7,782.55,779.45,781.3,318
20140601|2014-03-26 12:00,26,781.75,781.75,779.3,780.1,100
20140601|2014-03-26 12:30,26,780,780.4,779.7,780.05,33
20140601|2014-03-26 13:00,26,780.25,780.25,778.35,778.75,45
20140601|2014-03-26 13:30,26,779.15,779.6,778.5,779.1,27
20140601|2014-03-26 14:00,26,779.25,780.4,778.85,780.35,29
20140601|2014-03-26 14:30,26,780.8,782.25,780.3,781.55,34
20140601|2014-03-26 15:00,26,781.35,781.55,780.55,780.7,36
20140601|2014-03-26 15:30,26,780.3,780.75,779.9,780.75,41
20140601|2014-03-26 16:00,26,781.3,782.05,781.3,782.05,17
20140601|2014-03-26 17:00,27,782.2,782.2,781,781,4
20140601|2014-03-26 17:30,27,780.3,781,780.3,781,9
20140601|2014-03-26 18:00,27,781,781,781,781,9
20140601|2014-03-26 18:30,27,780.65,781,779.45,781,15
20140601|2014-03-26 19:00,27,781,781,780.7,781,7
20140601|2014-03-26 19:30,27,780.3,780.45,780.1,780.45,8
20140601|2014-03-26 20:00,27,780.7,781,780.2,780.85,36
20140601|2014-03-26 20:30,27,781,781,780,780,58
20140601|2014-03-26 21:00,27,780.1,780.55,779.9,780.25,29
20140601|2014-03-26 21:30,27,780,780.55,779.85,779.95,4
20140601|2014-03-26 22:00,27,779.85,780.2,779.85,780.2,16
20140601|2014-03-26 22:30,27,780.05,780.1,780,780,4
20140601|2014-03-26 23:00,27,780,780,779.65,780,5
20140601|2014-03-26 23:30,27,779.65,779.85,779.65,779.85,2
20140601|2014-03-27 00:00,27,780.05,780.05,780,780,4
20140601|2014-03-27 00:30,27,780.05,780.7,780,780.7,37
20140601|2014-03-27 01:00,27,780.65,780.8,780.1,780.5,14
20140601|2014-03-27 01:30,27,780.6,780.6,779.4,779.5,44
20140601|2014-03-27 02:00,27,780.05,780.25,778.75,778.75,21
20140601|2014-03-27 02:30,27,779,779.15,777.55,778.35,28
20140601|2014-03-27 03:00,27,778,778.2,775.6,775.6,114
20140601|2014-03-27 03:30,27,775.6,777.75,756.7,764.3,1421
20140601|2014-03-27 04:00,27,764.65,765.5,758.05,763.7,461
20140601|2014-03-27 04:30,27,764.5,766.75,764.5,765.5,238
20140601|2014-03-27 05:00,27,765.8,767.35,765.35,767,98
20140601|2014-03-27 05:30,27,767,767.1,765,765.25,72
20140601|2014-03-27 06:00,27,765.25,765.5,759,761.5,195
20140601|2014-03-27 06:30,27,762.45,765.6,760.25,765.15,203
20140601|2014-03-27 07:00,27,765.15,766.65,759.8,763.3,429
20140601|2014-03-27 07:30,27,763.95,765,761.15,763.6,307
20140601|2014-03-27 08:00,27,763.8,765.6,763.65,764.85,213
20140601|2014-03-27 08:30,27,764.65,769.05,764.5,769,226
20140601|2014-03-27 09:00,27,769.2,769.65,765.35,765.35,713
20140601|2014-03-27 09:30,27,765.1,769.2,765.1,768.6,208
20140601|2014-03-27 10:00,27,769.25,769.25,766.5,766.5,83
20140601|2014-03-27 10:30,27,766.5,766.5,761.1,764.15,290
20140601|2014-03-27 11:00,27,763.05,763.95,761.15,761.5,164
20140601|2014-03-27 11:30,27,761.5,761.8,756.35,761.05,914
20140601|2014-03-27 12:00,27,761.2,763.35,760.3,761.1,161
20140601|2014-03-27 12:30,27,760.9,760.9,758.5,758.85,95
20140601|2014-03-27 13:00,27,759,760.2,758.75,759,49
20140601|2014-03-27 13:30,27,759,759,757.15,757.65,88
20140601|2014-03-27 14:00,27,757.5,758.5,757.2,758.25,21
20140601|2014-03-27 14:30,27,758.25,759.15,757.9,758.9,46
20140601|2014-03-27 15:00,27,759.1,759.4,758.8,759,66
20140601|2014-03-27 15:30,27,759.4,760.05,758.9,759.3,29
20140601|2014-03-27 16:00,27,759.55,760.3,759.15,759.15,7
20140601|2014-03-27 17:00,28,757.45,760.6,757.45,760.4,25
20140601|2014-03-27 17:30,28,760,760.4,760,760.4,14
20140601|2014-03-27 18:00,28,761.1,761.1,761.1,761.1,1
20140601|2014-03-27 18:30,28,761.5,761.5,761.1,761.1,2
20140601|2014-03-27 19:00,28,761.1,764.5,760.6,764,48
20140601|2014-03-27 19:30,28,763.7,765.25,763.6,765,35
20140601|2014-03-27 20:00,28,765,765.5,763.5,765.5,46
20140601|2014-03-27 20:30,28,765.5,765.5,763.7,764.25,25
20140601|2014-03-27 21:00,28,764.6,764.7,764,764,6
20140601|2014-03-27 21:30,28,764.6,764.75,763.45,763.95,17
20140601|2014-03-27 22:00,28,763.9,763.9,763.55,763.7,16
20140601|2014-03-27 22:30,28,763.7,764.05,763.7,763.9,12
20140601|2014-03-27 23:00,28,764.1,764.1,763.5,764,16
20140601|2014-03-27 23:30,28,764,764,762.25,762.6,35
20140601|2014-03-28 00:00,28,762.6,762.6,761.65,761.65,7
20140601|2014-03-28 00:30,28,761.9,762.1,761.8,762.1,28
20140601|2014-03-28 01:00,28,761.25,761.55,761.25,761.5,13
20140601|2014-03-28 01:30,28,761.4,762.25,760.9,762.1,10
20140601|2014-03-28 02:00,28,762,762.2,760.5,761.25,33
20140601|2014-03-28 02:30,28,761.35,763.7,760,763,105
20140601|2014-03-28 03:00,28,762.1,763.05,761.45,763.05,45
20140601|2014-03-28 03:30,28,762.9,764.5,762.7,764.1,26
20140601|2014-03-28 04:00,28,763.95,765.45,763.95,764.65,70
20140601|2014-03-28 04:30,28,765.05,766.6,764,766.6,115
20140601|2014-03-28 05:00,28,766.55,767,765.55,765.8,52
20140601|2014-03-28 05:30,28,766,769.1,766,769.1,108
20140601|2014-03-28 06:00,28,768.6,768.6,766.65,767,92
20140601|2014-03-28 06:30,28,767.4,768,765.8,766.1,73
20140601|2014-03-28 07:00,28,765.8,766.95,764.05,764.95,128
20140601|2014-03-28 07:30,28,765.35,768.6,764.45,767.55,156
20140601|2014-03-28 08:00,28,767.1,770.7,766.95,769.9,220
20140601|2014-03-28 08:30,28,770.15,772.65,768.2,771.95,221
20140601|2014-03-28 09:00,28,772,772.75,771.2,771.5,279
20140601|2014-03-28 09:30,28,771.55,773.45,769.75,771.85,265
20140601|2014-03-28 10:00,28,772.15,772.5,770.9,771.95,190
20140601|2014-03-28 10:30,28,772,773.4,771,773.3,288
20140601|2014-03-28 11:00,28,773.3,774.4,772.25,774.25,336
20140601|2014-03-28 11:30,28,773.8,774.2,773.1,773.55,181
20140601|2014-03-28 12:00,28,773.55,774.7,773.1,774.2,166
20140601|2014-03-28 12:30,28,774.5,775.1,773.65,774.9,145
20140601|2014-03-28 13:00,28,774.35,775.3,773.75,775.3,16
20140601|2014-03-28 13:30,28,774.15,775.55,774.15,775.3,5
20140601|2014-03-28 14:00,28,775.5,775.5,774.6,775.5,19
20140601|2014-03-28 14:30,28,775.45,775.5,774.45,774.5,12
20140601|2014-03-28 15:00,28,774.5,774.95,774.4,774.4,9
20140601|2014-03-28 15:30,28,774.5,775.5,774.5,775.5,25
20140601|2014-03-28 16:00,28,775.4,776,775.4,775.5,13
20140601|2014-03-30 17:00,31,773.1,773.75,772.75,773.65,7
20140601|2014-03-30 17:30,31,774.05,774.05,774.05,774.05,1
20140601|2014-03-30 18:00,31,774.3,774.3,773.45,773.45,5
20140601|2014-03-30 19:00,31,773.6,775,773.6,775,41
20140601|2014-03-30 19:30,31,775.8,776,774,774.75,43
20140601|2014-03-30 20:00,31,775.4,776,774.9,776,30
20140601|2014-03-30 20:30,31,776.95,778.2,776.5,776.9,49
20140601|2014-03-30 21:00,31,777,777,777,777,1
20140601|2014-03-30 21:30,31,777,777.5,776.95,777.25,25
20140601|2014-03-30 22:00,31,777.25,777.35,776.95,777.35,16
20140601|2014-03-30 22:30,31,777.45,777.45,776.6,776.7,14
20140601|2014-03-30 23:00,31,776.5,777.25,776.5,777,5
20140601|2014-03-30 23:30,31,776.5,776.5,775.25,775.25,49
20140601|2014-03-31 00:00,31,774.8,775,773.3,774.2,69
20140601|2014-03-31 00:30,31,774.6,774.85,773.5,773.5,45
20140601|2014-03-31 01:00,31,773.9,775.1,773.9,775.1,47
20140601|2014-03-31 01:30,31,775.6,775.6,773.9,773.95,16
20140601|2014-03-31 02:00,31,774.35,776.4,774.35,776.05,55
20140601|2014-03-31 02:30,31,776.1,777.25,775.4,775.9,78
20140601|2014-03-31 03:00,31,776.45,777.55,776.45,776.75,24
20140601|2014-03-31 03:30,31,776.95,778,776.5,777.65,62
20140601|2014-03-31 04:00,31,777.8,778.95,777.3,778.6,80
20140601|2014-03-31 04:30,31,778.5,780,778.5,779.4,108
20140601|2014-03-31 05:00,31,779.6,779.6,778.15,778.15,12
20140601|2014-03-31 05:30,31,778.7,778.7,778.25,778.5,5
20140601|2014-03-31 06:00,31,779.4,780.5,779.4,779.8,44
20140601|2014-03-31 06:30,31,779.75,779.75,778.75,779.05,18
20140601|2014-03-31 07:00,31,779.25,779.25,775.75,777.6,85
20140601|2014-03-31 07:30,31,777.3,778.5,777.2,777.9,78
20140601|2014-03-31 08:00,31,777.95,779.6,777,777.15,400
20140601|2014-03-31 08:30,31,777.3,779.5,776.35,779.25,267
20140601|2014-03-31 09:00,31,779.15,780,776.4,776.4,204
20140601|2014-03-31 09:30,31,776.4,778.75,776.4,777.65,87
20140601|2014-03-31 10:00,31,777.7,777.9,771.3,772.5,302
20140601|2014-03-31 10:30,31,772.75,776.8,772.5,776,122
20140601|2014-03-31 11:00,31,776.05,777.25,774.45,774.45,40
20140601|2014-03-31 11:30,31,774.1,778.3,772.2,777.05,428
20140601|2014-03-31 12:00,31,777.15,777.65,776.25,777,72
20140601|2014-03-31 12:30,31,777.2,777.2,776.15,776.15,48
20140601|2014-03-31 13:00,31,776.15,776.3,775.95,776,59
20140601|2014-03-31 13:30,31,775.55,775.75,773.1,773.4,30
20140601|2014-03-31 14:00,31,773.9,774.6,773.9,774.45,5
20140601|2014-03-31 14:30,31,775.05,775.05,774.2,774.45,36
20140601|2014-03-31 15:00,31,774.4,775.5,774,775.5,27
20140601|2014-03-31 15:30,31,775.55,776.8,775.35,776.75,17
20140601|2014-03-31 16:00,31,776.9,777,776.9,777,4
20140601|2014-03-31 17:00,1,774.75,777.95,774.75,775.5,13
20140601|2014-03-31 17:30,1,775.7,775.7,775.6,775.6,3
20140601|2014-03-31 18:00,1,775.5,775.7,775.45,775.7,8
20140601|2014-03-31 18:30,1,775.7,775.7,774.8,774.8,4
20140601|2014-03-31 19:00,1,775.1,775.15,773.75,773.75,17
20140601|2014-03-31 19:30,1,773.5,773.5,772.2,773.25,20
20140601|2014-03-31 20:00,1,773.4,773.45,771.5,771.5,15
20140601|2014-03-31 20:30,1,771.3,771.55,767,767.45,148
20140601|2014-03-31 21:00,1,767.5,770.2,767.5,769.65,62
20140601|2014-03-31 21:30,1,769.6,769.6,768.65,769,25
20140601|2014-03-31 22:00,1,768.7,770.1,768.45,770.1,8
20140601|2014-03-31 22:30,1,770.1,770.25,770.1,770.25,6
20140601|2014-03-31 23:00,1,770.05,770.45,770.05,770.45,7
20140601|2014-04-01 00:00,1,770.45,770.5,770.45,770.5,5
20140601|2014-04-01 00:30,1,770.45,771.45,770.4,771.45,54
20140601|2014-04-01 01:00,1,771,771,770,770.5,15
20140601|2014-04-01 01:30,1,770.95,771,770.25,770.5,30
20140601|2014-04-01 02:00,1,770,771.25,768.75,769,65
20140601|2014-04-01 02:30,1,768.4,770.35,768.4,770.35,42
20140601|2014-04-01 03:00,1,770.4,772.05,770.1,771,82
20140601|2014-04-01 03:30,1,770.85,772.5,770.8,772,87
20140601|2014-04-01 04:00,1,772.25,772.75,770.45,770.7,62
20140601|2014-04-01 04:30,1,770.4,771.05,770.25,771.05,15
20140601|2014-04-01 05:00,1,771.6,772.9,771.6,772.9,48
20140601|2014-04-01 05:30,1,773.1,773.1,772,772.3,29
20140601|2014-04-01 06:00,1,772.45,773.25,772,773.1,69
20140601|2014-04-01 06:30,1,772.9,777.15,772.9,777.15,243
20140601|2014-04-01 07:00,1,777.6,778.75,776.25,776.35,172
20140601|2014-04-01 07:30,1,776.25,779.4,774.5,778.45,299
20140601|2014-04-01 08:00,1,778.5,779.5,778.5,778.55,156
20140601|2014-04-01 08:30,1,778.7,780.75,778.45,780,606
20140601|2014-04-01 09:00,1,779.75,780.25,774.6,776.6,507
20140601|2014-04-01 09:30,1,777.35,778.8,777.05,777.55,126
20140601|2014-04-01 10:00,1,777.55,778.8,773.15,778.8,303
20140601|2014-04-01 10:30,1,778.95,780.1,778.35,780.05,183
20140601|2014-04-01 11:00,1,780.25,781,779.15,780.85,151
20140601|2014-04-01 11:30,1,781,782.7,780.45,781.85,544
20140601|2014-04-01 12:00,1,782,782,780.8,781.25,138
20140601|2014-04-01 12:30,1,781.1,781.45,780.65,781.4,42
20140601|2014-04-01 13:00,1,780.65,781.6,780.45,781.6,12
20140601|2014-04-01 13:30,1,781.05,781.05,780.45,780.75,15
20140601|2014-04-01 14:00,1,781.1,782.15,781.1,781.4,17
20140601|2014-04-01 14:30,1,781.4,781.4,778.25,780.3,44
20140601|2014-04-01 15:00,1,780.3,780.55,780.05,780.05,8
20140601|2014-04-01 15:30,1,780.25,781,779.85,780.65,25
20140601|2014-04-01 17:00,2,781.05,781.05,779.65,779.65,3
20140601|2014-04-01 17:30,2,779.65,779.8,779.65,779.8,3
20140601|2014-04-01 18:00,2,780,780,780,780,1
20140601|2014-04-01 18:30,2,779.5,779.5,779.45,779.45,3
20140601|2014-04-01 19:00,2,780,780.2,779.65,780.2,28
20140601|2014-04-01 19:30,2,779.9,781,779.9,780.45,28
20140601|2014-04-01 20:00,2,780.4,780.4,779.15,779.15,20
20140601|2014-04-01 20:30,2,778.45,778.9,778.4,778.65,7
20140601|2014-04-01 21:00,2,778.55,779.25,778.2,779.25,25
20140601|2014-04-01 21:30,2,778.8,778.8,778.7,778.7,10
20140601|2014-04-01 22:00,2,778.6,778.6,778.5,778.5,9
20140601|2014-04-01 22:30,2,778.45,778.45,778,778.15,6
20140601|2014-04-01 23:00,2,778.2,778.5,778.2,778.5,7
20140601|2014-04-01 23:30,2,778.55,778.55,778.35,778.35,8
20140601|2014-04-02 00:00,2,778.1,778.1,777.75,777.75,16
20140601|2014-04-02 00:30,2,777.95,778.35,777.45,778.35,4
20140601|2014-04-02 01:00,2,777.5,778.05,777.5,778.05,19
20140601|2014-04-02 01:30,2,777.9,779.15,777.9,779.15,42
20140601|2014-04-02 02:00,2,779.25,780.1,779.2,779.95,48
20140601|2014-04-02 02:30,2,779.95,780.1,778.5,778.8,40
20140601|2014-04-02 03:00,2,779,779.15,778.6,779.15,36
20140601|2014-04-02 03:30,2,779,779.6,779,779.6,45
20140601|2014-04-02 04:00,2,779.85,781.25,779.75,781.25,98
20140601|2014-04-02 04:30,2,780.6,780.6,780.3,780.3,6
20140601|2014-04-02 05:00,2,780.25,781.5,780.15,781.5,28
20140601|2014-04-02 05:30,2,781.2,784.5,781.2,784.4,137
20140601|2014-04-02 06:00,2,784.7,788.5,784.2,786.55,200
20140601|2014-04-02 06:30,2,787,787.45,786,787.45,79
20140601|2014-04-02 07:00,2,787.5,790.35,787.25,788.3,292
20140601|2014-04-02 07:30,2,787.85,791,786.35,788.25,480
20140601|2014-04-02 08:00,2,788,788.8,786.5,787,236
20140601|2014-04-02 08:30,2,787,787.25,785.75,787,167
20140601|2014-04-02 09:00,2,787.1,787.6,785.3,787.1,153
20140601|2014-04-02 09:30,2,787.3,788,786.25,787.4,164
20140601|2014-04-02 10:00,2,787.1,789.8,787,789.15,252
20140601|2014-04-02 10:30,2,789.8,789.8,788.75,789,143
20140601|2014-04-02 11:00,2,789,789,787.05,787.9,110
20140601|2014-04-02 11:30,2,787.85,789.6,786.85,786.85,233
20140601|2014-04-02 12:00,2,786.7,787.85,786.5,787.5,65
20140601|2014-04-02 12:30,2,786.9,787.25,785.85,785.95,157
20140601|2014-04-02 13:00,2,786,787.2,785.65,787.2,20
20140601|2014-04-02 13:30,2,787.25,788.4,787.25,787.85,14
20140601|2014-04-02 14:00,2,787.4,787.4,787.4,787.4,2
20140601|2014-04-02 14:30,2,787.5,787.5,786.25,786.25,19
20140601|2014-04-02 15:30,2,786.4,786.65,786.15,786.15,17
20140601|2014-04-02 16:00,2,786.2,786.2,786.2,786.2,4
20140601|2014-04-02 17:30,3,786.8,787.15,786.4,787.15,7
20140601|2014-04-02 18:00,3,787.25,787.35,787.25,787.35,2
20140601|2014-04-02 18:30,3,787.4,787.4,787.4,787.4,2
20140601|2014-04-02 19:00,3,787.4,787.4,786.25,786.25,19
20140601|2014-04-02 19:30,3,787.5,789.9,787.5,789.2,23
20140601|2014-04-02 20:00,3,788.5,789.1,788.5,788.55,10
20140601|2014-04-02 20:30,3,788.55,788.7,788.55,788.7,3
20140601|2014-04-02 21:00,3,788.25,788.25,786.8,787.95,34
20140601|2014-04-02 21:30,3,788.6,790,788.6,790,39
20140601|2014-04-02 22:00,3,790.05,790.5,790,790.5,21
20140601|2014-04-02 22:30,3,790.4,790.45,790.4,790.45,2
20140601|2014-04-02 23:00,3,789.9,789.9,789.3,789.3,7
20140601|2014-04-02 23:30,3,789.65,789.7,789.65,789.7,2
20140601|2014-04-03 00:00,3,789.5,789.5,789.5,789.5,1
20140601|2014-04-03 00:30,3,789.65,789.65,788.6,789,22
20140601|2014-04-03 01:00,3,789.1,789.45,788.7,789.45,7
20140601|2014-04-03 01:30,3,789.2,791.9,789.2,791.65,104
20140601|2014-04-03 02:00,3,791.5,791.65,790.9,791.65,40
20140601|2014-04-03 02:30,3,791.75,792.5,789.6,789.6,47
20140601|2014-04-03 03:00,3,790,790.05,786.25,786.25,126
20140601|2014-04-03 03:30,3,786.65,787.25,782.8,786.75,223
20140601|2014-04-03 04:00,3,786.75,788.15,785.75,785.75,67
20140601|2014-04-03 04:30,3,785.6,786.7,785.6,786.7,17
20140601|2014-04-03 05:00,3,786.25,786.25,783.8,785.3,59
20140601|2014-04-03 05:30,3,785.1,785.1,785,785,3
20140601|2014-04-03 06:00,3,785,786.05,784.65,785,77
20140601|2014-04-03 06:30,3,784.7,785.6,784.65,784.75,84
20140601|2014-04-03 07:00,3,785,787.5,784.45,786.55,111
20140601|2014-04-03 07:30,3,786.5,788.4,784.35,786.5,149
20140601|2014-04-03 08:00,3,785.95,789.5,785.95,789.05,219
20140601|2014-04-03 08:30,3,789.05,789.5,787.7,788,175
20140601|2014-04-03 09:00,3,788.1,789.1,787.6,788.6,238
20140601|2014-04-03 09:30,3,788.6,791,788.6,789.95,394
20140601|2014-04-03 10:00,3,790.25,791.1,789.05,789.5,191
20140601|2014-04-03 10:30,3,789.5,789.5,787.8,787.8,51
20140601|2014-04-03 11:00,3,787.8,789,787.5,789,52
20140601|2014-04-03 11:30,3,788.45,789.25,788.15,788.65,151
20140601|2014-04-03 12:00,3,788.3,789,787.65,787.65,16
20140601|2014-04-03 12:30,3,787.6,788.5,787.4,787.85,56
20140601|2014-04-03 13:00,3,788.6,788.9,788.5,788.9,7
20140601|2014-04-03 13:30,3,788.8,788.8,787.2,787.5,18
20140601|2014-04-03 14:00,3,787.8,787.85,787.5,787.85,5
20140601|2014-04-03 14:30,3,787.9,788.15,787.8,788.15,10
20140601|2014-04-03 15:00,3,788.2,788.35,787.85,787.85,8
20140601|2014-04-03 15:30,3,788.3,789.15,788.3,789,11
20140601|2014-04-03 16:00,3,788.95,788.95,788.95,788.95,5
20140601|2014-04-03 17:00,4,789.95,789.95,788,788,14
20140601|2014-04-03 17:30,4,788.25,788.5,788.25,788.5,2
20140601|2014-04-03 18:00,4,788.15,788.15,787.9,787.9,7
20140601|2014-04-03 18:30,4,787.7,788,786.5,786.5,49
20140601|2014-04-03 19:00,4,786.25,786.75,785.65,786.5,38
20140601|2014-04-03 19:30,4,786.8,787.4,786.4,787.4,32
20140601|2014-04-03 20:00,4,786.8,786.8,786.8,786.8,4
20140601|2014-04-03 20:30,4,787.35,787.35,787.2,787.2,3
20140601|2014-04-03 21:00,4,787.6,787.6,786.9,786.9,12
20140601|2014-04-03 21:30,4,786.5,787.35,785.2,785.2,20
20140601|2014-04-03 22:00,4,785.5,785.95,785.5,785.95,3
20140601|2014-04-03 23:00,4,786.7,786.9,786.5,786.9,7
20140601|2014-04-04 00:00,4,786.2,786.2,786,786,3
20140601|2014-04-04 00:30,4,786,786.95,786,786.95,20
20140601|2014-04-04 01:00,4,786.9,786.9,786.35,786.35,13
20140601|2014-04-04 01:30,4,786.45,786.5,786.1,786.1,17
20140601|2014-04-04 02:00,4,786.3,786.55,785.7,785.9,20
20140601|2014-04-04 02:30,4,786.5,788.75,786.5,788,56
20140601|2014-04-04 03:00,4,787.4,789,787.2,788.7,64
20140601|2014-04-04 03:30,4,788.7,789.35,788.05,788.1,23
20140601|2014-04-04 04:00,4,787.55,788,787.5,787.5,14
20140601|2014-04-04 04:30,4,787.5,788.8,787.5,788.6,36
20140601|2014-04-04 05:00,4,788.15,788.15,787.35,787.9,22
20140601|2014-04-04 05:30,4,788,788.65,787.9,787.9,81
20140601|2014-04-04 06:00,4,787.85,790.3,787.85,790,88
20140601|2014-04-04 06:30,4,790.45,791.05,787.75,788.4,77
20140601|2014-04-04 07:00,4,788.55,791.3,788.55,791.1,179
20140601|2014-04-04 07:30,4,790.65,792.85,787.7,791.55,310
20140601|2014-04-04 08:00,4,791.55,791.55,786.75,788.05,198
20140601|2014-04-04 08:30,4,788.65,788.65,783.15,786.65,363
20140601|2014-04-04 09:00,4,786.7,789.45,786.4,788.4,130
20140601|2014-04-04 09:30,4,788.9,789,787.3,787.5,78
20140601|2014-04-04 10:00,4,787.85,791.3,787.75,790.4,305
20140601|2014-04-04 10:30,4,790.75,791.2,790,790.05,87
20140601|2014-04-04 11:00,4,789.9,790.35,788.25,788.25,73
20140601|2014-04-04 11:30,4,789.15,791.1,789.15,790.7,148
20140601|2014-04-04 12:00,4,790.1,790.1,788.85,789.7,40
20140601|2014-04-04 12:30,4,789.65,790,788.25,788.6,45
20140601|2014-04-04 13:00,4,788.1,789.65,788.1,789.65,16
20140601|2014-04-04 13:30,4,789.5,789.5,789,789.3,12
20140601|2014-04-04 14:00,4,789,789.7,789,789.5,16
20140601|2014-04-04 14:30,4,789.05,790.25,788.5,789.45,35
20140601|2014-04-04 15:00,4,789.5,790.7,789.35,790.7,9
20140601|2014-04-04 15:30,4,790.7,790.85,790.25,790.25,6
20140601|2014-04-04 16:00,4,790.8,790.8,790.8,790.8,1
20140601|2014-04-06 17:00,7,790.75,790.95,788.5,788.5,16
20140601|2014-04-06 17:30,7,789.3,789.3,789.3,789.3,1
20140601|2014-04-06 18:00,7,790.05,790.05,790.05,790.05,1
20140601|2014-04-06 18:30,7,791.2,791.75,791.2,791.6,7
20140601|2014-04-06 19:00,7,791.7,791.75,789.6,789.7,17
20140601|2014-04-06 19:30,7,789.5,789.5,788.5,788.9,15
20140601|2014-04-06 20:00,7,790.15,791.4,790.15,790.5,13
20140601|2014-04-06 20:30,7,791.05,791.05,791,791,8
20140601|2014-04-06 21:00,7,791,791.6,791,791.55,19
20140601|2014-04-06 21:30,7,791,791,791,791,1
20140601|2014-04-06 22:30,7,790.65,790.65,790.65,790.65,1
20140601|2014-04-06 23:00,7,790.6,790.6,790.5,790.5,14
20140601|2014-04-06 23:30,7,790.4,790.4,789.05,789.4,16
20140601|2014-04-07 00:00,7,789.4,789.4,789.1,789.1,4
20140601|2014-04-07 00:30,7,789.35,789.6,789.35,789.6,4
20140601|2014-04-07 01:00,7,789.85,790,788.7,789.05,20
20140601|2014-04-07 01:30,7,789,789.6,789,789,21
20140601|2014-04-07 02:00,7,789.65,789.95,788,789.1,46
20140601|2014-04-07 02:30,7,788.7,789.6,786.2,786.3,64
20140601|2014-04-07 03:00,7,786.55,787.9,785,787.05,105
20140601|2014-04-07 03:30,7,786.4,786.4,782.1,782.5,64
20140601|2014-04-07 04:00,7,782.75,784.85,782.75,784.85,45
20140601|2014-04-07 04:30,7,784.85,785.6,784.8,785.3,31
20140601|2014-04-07 05:00,7,784.75,785.65,784.5,785.6,32
20140601|2014-04-07 05:30,7,785.8,785.8,785.2,785.25,12
20140601|2014-04-07 06:00,7,785.05,785.65,783.6,783.6,57
20140601|2014-04-07 06:30,7,783.4,783.55,782.6,783.55,34
20140601|2014-04-07 07:00,7,783.75,785,783.1,783.7,69
20140601|2014-04-07 07:30,7,783.9,786,783.9,785.4,85
20140601|2014-04-07 08:00,7,785.3,786,783.95,785.3,122
20140601|2014-04-07 08:30,7,785.2,785.8,784,785.8,83
20140601|2014-04-07 09:00,7,785.4,786.5,785.2,785.3,101
20140601|2014-04-07 09:30,7,785.6,786.1,784.45,785.15,36
20140601|2014-04-07 10:00,7,785.05,785.55,779.65,780,273
20140601|2014-04-07 10:30,7,779.9,779.9,761.25,766.8,3101
20140601|2014-04-07 11:00,7,766,771.9,765,768,686
20140601|2014-04-07 11:30,7,767.3,769.75,765.15,767.75,457
20140601|2014-04-07 12:00,7,767.3,768.9,765.35,768.5,416
20140601|2014-04-07 12:30,7,768.6,769.1,768.15,768.7,123
20140601|2014-04-07 13:00,7,768.2,769,768.2,768.8,15
20140601|2014-04-07 13:30,7,768.9,769,768.6,768.9,83
20140601|2014-04-07 14:00,7,768.55,768.55,767.65,768.1,17
20140601|2014-04-07 14:30,7,767.8,768.6,766.25,767.65,44
20140601|2014-04-07 15:00,7,767.6,768.35,767.5,767.5,21
20140601|2014-04-07 15:30,7,767,767.1,765.8,765.85,33
20140601|2014-04-07 16:00,7,766,766,765,765,98
20140601|2014-04-07 17:00,8,767.75,768.15,766.45,768.15,33
20140601|2014-04-07 17:30,8,768,768.65,767.2,767.7,65
20140601|2014-04-07 18:00,8,767.45,767.85,767.3,767.55,22
20140601|2014-04-07 18:30,8,768.05,768.05,767.65,767.65,5
20140601|2014-04-07 19:00,8,767.7,767.7,767,767.15,6
20140601|2014-04-07 19:30,8,767.35,767.35,767.35,767.35,2
20140601|2014-04-07 20:00,8,767.7,768.45,767.7,767.8,67
20140601|2014-04-07 20:30,8,768.35,769.9,768.35,769.9,35
20140601|2014-04-07 21:00,8,769.2,769.9,769.2,769.9,37
20140601|2014-04-07 21:30,8,769.95,770.8,768.8,768.8,68
20140601|2014-04-07 22:00,8,768.2,768.9,768.2,768.9,14
20140601|2014-04-07 22:30,8,768.4,769.4,768.4,769.4,15
20140601|2014-04-07 23:00,8,770.1,770.6,770.05,770.6,5
20140601|2014-04-07 23:30,8,770.6,770.6,770.15,770.5,15
20140601|2014-04-08 00:00,8,770.95,771.45,770.45,771.45,18
20140601|2014-04-08 00:30,8,771.5,773.95,771.5,772.9,56
20140601|2014-04-08 01:00,8,773.7,774.2,772.85,773.6,44
20140601|2014-04-08 01:30,8,773.8,774.9,773.2,774.75,141
20140601|2014-04-08 02:00,8,774.75,776.2,774.4,775.05,140
20140601|2014-04-08 02:30,8,775.45,777.75,775.3,776.95,92
20140601|2014-04-08 03:00,8,776.95,778.35,775.3,775.3,149
20140601|2014-04-08 03:30,8,775.95,776.35,774.95,775.6,77
20140601|2014-04-08 04:00,8,775.6,776.25,774.95,775,61
20140601|2014-04-08 04:30,8,775.25,775.25,773.2,775.25,91
20140601|2014-04-08 05:00,8,774.95,777.9,773.8,777.55,178
20140601|2014-04-08 05:30,8,777.45,778,777.45,777.5,19
20140601|2014-04-08 06:00,8,777.8,777.8,774.4,775.3,69
20140601|2014-04-08 06:30,8,775.45,776,775.45,775.6,14
20140601|2014-04-08 07:00,8,775.3,775.3,774.75,775,28
20140601|2014-04-08 07:30,8,775.1,776.75,773.95,774.45,240
20140601|2014-04-08 08:00,8,774.45,775.5,773.6,775,80
20140601|2014-04-08 08:30,8,774.2,776.5,774.05,775.05,136
20140601|2014-04-08 09:00,8,775,775.8,774.15,774.6,150
20140601|2014-04-08 09:30,8,774.75,776.5,774.75,775.5,87
20140601|2014-04-08 10:00,8,775.65,778.3,775.35,776.9,240
20140601|2014-04-08 10:30,8,776.9,779.45,776.9,778.5,178
20140601|2014-04-08 11:00,8,778.15,778.55,776,777.2,40
20140601|2014-04-08 11:30,8,776.5,777,774.15,775.75,202
20140601|2014-04-08 12:00,8,776,776,775.2,775.45,29
20140601|2014-04-08 12:30,8,775.9,777.6,775.15,776.8,37
20140601|2014-04-08 13:00,8,776.45,776.8,775.6,776.2,44
20140601|2014-04-08 13:30,8,776.35,778.25,775.6,778.1,33
20140601|2014-04-08 14:00,8,777.85,777.85,777.75,777.75,3
20140601|2014-04-08 14:30,8,777.25,777.3,775.45,776.1,45
20140601|2014-04-08 15:00,8,775.75,776.15,775.7,776.1,20
20140601|2014-04-08 15:30,8,776.15,776.35,775.55,775.55,4
20140601|2014-04-08 16:00,8,776.55,776.55,776.55,776.55,2
20140601|2014-04-08 17:00,9,776.45,776.85,776.45,776.8,6
20140601|2014-04-08 17:30,9,777.2,777.95,776.8,777.45,41
20140601|2014-04-08 18:00,9,777.2,777.2,776.1,776.2,35
20140601|2014-04-08 18:30,9,775.9,776.25,775.9,776.1,6
20140601|2014-04-08 19:00,9,776.45,778.8,776.45,778.05,28
20140601|2014-04-08 19:30,9,778.35,778.35,778.35,778.35,1
20140601|2014-04-08 20:00,9,778.3,778.3,778.3,778.3,1
20140601|2014-04-08 20:30,9,777.35,778,777.2,778,21
20140601|2014-04-08 21:00,9,777.2,778.8,777.2,778.35,15
20140601|2014-04-08 21:30,9,778.35,778.7,778.35,778.7,3
20140601|2014-04-08 22:00,9,778.4,778.4,778.4,778.4,1
20140601|2014-04-08 23:00,9,778.4,778.4,778.4,778.4,1
20140601|2014-04-08 23:30,9,778.5,778.5,778.2,778.2,3
20140601|2014-04-09 00:30,9,778.7,778.8,778.1,778.1,20
20140601|2014-04-09 01:00,9,778.35,778.95,777.4,777.5,24
20140601|2014-04-09 01:30,9,777.5,777.5,776,776.8,36
20140601|2014-04-09 02:00,9,776.4,776.9,775.85,776.6,27
20140601|2014-04-09 02:30,9,776.75,777.7,776.75,777.7,34
20140601|2014-04-09 03:00,9,777.85,778,776.8,777,72
20140601|2014-04-09 03:30,9,777.5,777.5,775.9,776.3,25
20140601|2014-04-09 04:00,9,776.5,776.75,776.1,776.75,30
20140601|2014-04-09 04:30,9,777,777,775.85,776.5,23
20140601|2014-04-09 05:00,9,777,777.9,777,777.75,17
20140601|2014-04-09 05:30,9,777.9,777.9,777.9,777.9,3
20140601|2014-04-09 06:00,9,777.45,778.05,775.9,776.1,62
20140601|2014-04-09 06:30,9,776.25,777,774.5,776.5,77
20140601|2014-04-09 07:00,9,776.9,776.9,775.6,776,11
20140601|2014-04-09 07:30,9,775.85,775.9,774,775,138
20140601|2014-04-09 08:00,9,775.3,776.5,775.1,776.1,99
20140601|2014-04-09 08:30,9,776.25,777.55,774.4,776.85,199
20140601|2014-04-09 09:00,9,776.8,776.95,775.6,776.55,42
20140601|2014-04-09 09:30,9,776.65,778,775.65,778,134
20140601|2014-04-09 10:00,9,778.45,778.45,776.3,777.95,68
20140601|2014-04-09 10:30,9,777.95,778.5,777.3,778.45,76
20140601|2014-04-09 11:00,9,778.5,783.35,778.45,782.9,294
20140601|2014-04-09 11:30,9,782.7,784.2,781.45,782.3,213
20140601|2014-04-09 12:00,9,782.3,782.3,781.15,781.25,94
20140601|2014-04-09 12:30,9,781.25,781.5,780.2,781.4,66
20140601|2014-04-09 13:00,9,781.5,783.35,781.4,782.8,52
20140601|2014-04-09 13:30,9,783.05,783.05,780.05,780.4,18
20140601|2014-04-09 14:00,9,780.25,781.7,779.8,781.5,17
20140601|2014-04-09 14:30,9,781.95,782,781.2,781.55,28
20140601|2014-04-09 15:00,9,782,782.1,781.35,782.1,24
20140601|2014-04-09 15:30,9,782.1,782.85,781.9,782.6,7
20140601|2014-04-09 16:00,9,782.75,782.9,781.95,782.9,4
20140601|2014-04-09 17:00,10,782.55,783.2,781.65,783,10
20140601|2014-04-09 17:30,10,782.5,782.5,781.65,782,8
20140601|2014-04-09 18:00,10,782.1,782.1,782.1,782.1,1
20140601|2014-04-09 18:30,10,782.9,783,782.85,782.85,4
20140601|2014-04-09 19:00,10,783.55,783.55,781.8,782.7,15
20140601|2014-04-09 19:30,10,783.2,784,783.2,783.5,16
20140601|2014-04-09 20:00,10,784,784.2,783.4,783.75,40
20140601|2014-04-09 20:30,10,783.35,783.35,782.6,782.8,6
20140601|2014-04-09 21:00,10,782.45,782.45,782.35,782.35,9
20140601|2014-04-09 21:30,10,783.5,783.85,783.1,783.15,32
20140601|2014-04-09 22:00,10,782.85,783.1,782.7,783,15
20140601|2014-04-09 22:30,10,782.6,782.85,780.25,780.5,64
20140601|2014-04-09 23:00,10,780.5,781.35,779.9,781.35,37
20140601|2014-04-09 23:30,10,781,781.55,781,781.55,7
20140601|2014-04-10 00:00,10,781.55,781.55,781.15,781.15,9
20140601|2014-04-10 00:30,10,780.65,781.75,780.15,780.6,24
20140601|2014-04-10 01:00,10,781.05,781.65,780.45,780.45,10
20140601|2014-04-10 01:30,10,781.2,781.7,780.8,781.65,16
20140601|2014-04-10 02:00,10,782.4,784.85,782.4,784.25,132
20140601|2014-04-10 02:30,10,784.75,786.95,784.75,786.95,129
20140601|2014-04-10 03:00,10,786.55,786.55,784.15,784.6,30
20140601|2014-04-10 03:30,10,785.05,785.05,783.5,783.5,55
20140601|2014-04-10 04:00,10,784.25,785,783.85,783.85,26
20140601|2014-04-10 04:30,10,783.6,785.45,783,784.9,60
20140601|2014-04-10 05:00,10,785.25,786.25,784.85,786.25,131
20140601|2014-04-10 05:30,10,785.7,789.45,785.7,788,172
20140601|2014-04-10 06:00,10,788.55,789.9,788.55,789.8,240
20140601|2014-04-10 06:30,10,789.9,790,789.05,789.5,199
20140601|2014-04-10 07:00,10,789.85,790,788.95,789.85,235
20140601|2014-04-10 07:30,10,789.5,790,786.2,788.25,334
20140601|2014-04-10 08:00,10,788.2,790.8,787.8,789,364
20140601|2014-04-10 08:30,10,789,791.25,789,790.5,230
20140601|2014-04-10 09:00,10,790.3,792.65,790.25,791.25,286
20140601|2014-04-10 09:30,10,791.15,792.5,790.9,792.5,190
20140601|2014-04-10 10:00,10,792.05,794.5,791.75,793.3,281
20140601|2014-04-10 10:30,10,793.25,794.1,793.2,793.35,126
20140601|2014-04-10 11:00,10,793.2,793.6,792,792.05,117
20140601|2014-04-10 11:30,10,792.25,792.75,792,792.15,123
20140601|2014-04-10 12:00,10,792.2,794.5,792,793.1,208
20140601|2014-04-10 12:30,10,793.25,793.45,791.6,792.15,62
20140601|2014-04-10 13:00,10,791.5,792,790.65,792,24
20140601|2014-04-10 13:30,10,792.2,792.9,791.25,791.25,20
20140601|2014-04-10 14:00,10,791.25,791.25,790.35,790.45,37
20140601|2014-04-10 14:30,10,791.1,791.35,790.05,790.05,28
20140601|2014-04-10 15:00,10,790.7,791.5,790.7,791,8
20140601|2014-04-10 15:30,10,791,791,790.95,790.95,2
20140601|2014-04-10 17:00,11,791.55,791.6,790.8,790.8,8
20140601|2014-04-10 17:30,11,790.05,790.25,790,790.05,16
20140601|2014-04-10 18:00,11,790.2,790.2,790,790,2
20140601|2014-04-10 18:30,11,790,790,788.2,788.55,31
20140601|2014-04-10 19:00,11,788.6,789,786.2,787.5,168
20140601|2014-04-10 19:30,11,787.95,787.95,787.4,787.4,3
20140601|2014-04-10 20:00,11,787.35,787.55,787.35,787.55,3
20140601|2014-04-10 20:30,11,788.2,788.3,788.05,788.05,6
20140601|2014-04-10 21:00,11,788.05,788.05,787.95,788,8
20140601|2014-04-10 21:30,11,787.45,787.45,786.9,786.9,4
20140601|2014-04-10 22:00,11,786.85,786.85,786.8,786.8,12
20140601|2014-04-10 22:30,11,786.65,787.05,786,787.05,56
20140601|2014-04-10 23:00,11,787.05,787.05,787.05,787.05,2
20140601|2014-04-10 23:30,11,787.05,787.35,786.8,787.35,17
20140601|2014-04-11 00:00,11,787.35,788.05,787.35,787.45,21
20140601|2014-04-11 00:30,11,786.9,789.4,786.9,789.4,44
20140601|2014-04-11 01:00,11,789.55,790.15,788.1,788.2,58
20140601|2014-04-11 01:30,11,788.25,789.1,787.9,787.95,56
20140601|2014-04-11 02:00,11,788.4,788.95,787.8,787.8,12
20140601|2014-04-11 02:30,11,786.95,787.8,786,787.55,65
20140601|2014-04-11 03:00,11,788.15,788.6,786,786.1,46
20140601|2014-04-11 03:30,11,785.7,788,785.15,787.35,124
20140601|2014-04-11 04:00,11,787.4,789.35,787.4,788.8,81
20140601|2014-04-11 04:30,11,788.55,791.35,788.5,791,101
20140601|2014-04-11 05:00,11,791.35,794.5,791.35,793.65,196
20140601|2014-04-11 05:30,11,793.95,798.8,793.65,796.95,308
20140601|2014-04-11 06:00,11,796.55,796.95,794.7,796.25,139
20140601|2014-04-11 06:30,11,796.25,797,794.95,795.6,84
20140601|2014-04-11 07:00,11,795.25,796.55,794.5,796.3,150
20140601|2014-04-11 07:30,11,796.15,797.3,794,794.05,236
20140601|2014-04-11 08:00,11,794.05,796.55,793.5,795.2,244
20140601|2014-04-11 08:30,11,795.3,812.5,795.3,803.5,2360
20140601|2014-04-11 09:00,11,803.75,806,802.95,804.65,399
20140601|2014-04-11 09:30,11,805.4,806.95,804.65,805.4,363
20140601|2014-04-11 10:00,11,805.25,806.85,804.8,806.2,174
20140601|2014-04-11 10:30,11,806.5,806.7,804.3,806.05,208
20140601|2014-04-11 11:00,11,806,807.1,806,806.1,235
20140601|2014-04-11 11:30,11,806.5,807.8,806.2,806.7,314
20140601|2014-04-11 12:00,11,806.8,807.4,804,804,165
20140601|2014-04-11 12:30,11,805.1,805.1,803.8,804.8,66
20140601|2014-04-11 13:00,11,805.05,805.05,804,804.5,27
20140601|2014-04-11 13:30,11,804.6,805.55,804.1,804.5,37
20140601|2014-04-11 14:00,11,805.05,805.05,803.5,804.6,72
20140601|2014-04-11 14:30,11,804.35,804.8,803.85,804.15,31
20140601|2014-04-11 15:00,11,804.35,804.8,803.95,804.8,14
20140601|2014-04-11 15:30,11,804.45,805,804.2,805,10
20140601|2014-04-11 16:00,11,804.55,805.5,804.55,805.5,2
20140601|2014-04-13 17:00,14,809,814,807.1,813.85,278
20140601|2014-04-13 17:30,14,814,814,813,813,112
20140601|2014-04-13 18:00,14,813,813,811.4,811.6,66
20140601|2014-04-13 18:30,14,811.55,812,811.45,811.8,48
20140601|2014-04-13 19:00,14,811.8,812.7,811.6,812.4,58
20140601|2014-04-13 19:30,14,812.35,813.5,812,812.8,124
20140601|2014-04-13 20:00,14,812.5,815,812.5,814.45,168
20140601|2014-04-13 20:30,14,814.45,814.7,814,814.25,49
20140601|2014-04-13 21:00,14,814.4,814.9,814.1,814.5,37
20140601|2014-04-13 21:30,14,814.2,814.2,813.8,814.2,58
20140601|2014-04-13 22:00,14,814.2,814.2,813.3,813.3,31
20140601|2014-04-13 22:30,14,813,813.35,812.1,812.7,22
20140601|2014-04-13 23:00,14,812.55,812.6,812.55,812.55,4
20140601|2014-04-13 23:30,14,812.1,813,811,812.2,29
20140601|2014-04-14 00:00,14,812.45,812.5,811.7,812,16
20140601|2014-04-14 00:30,14,812.3,813,811.95,812.85,20
20140601|2014-04-14 01:00,14,812.3,812.3,810.15,811.4,159
20140601|2014-04-14 01:30,14,811.45,814,811.45,813.35,76
20140601|2014-04-14 02:00,14,813,813.25,810.5,811.3,119
20140601|2014-04-14 02:30,14,811.35,811.5,809.7,811,117
20140601|2014-04-14 03:00,14,810.85,810.85,809.75,810.4,42
20140601|2014-04-14 03:30,14,810.45,811.5,809.8,810.6,65
20140601|2014-04-14 04:00,14,810.55,811.05,809.55,811.05,47
20140601|2014-04-14 04:30,14,811.5,811.5,810.75,810.9,20
20140601|2014-04-14 05:00,14,810.8,810.9,809.7,810.9,38
20140601|2014-04-14 05:30,14,811.55,811.55,810.35,810.85,27
20140601|2014-04-14 06:00,14,810.65,811.65,810.35,810.45,38
20140601|2014-04-14 06:30,14,810.9,810.9,810.1,810.45,44
20140601|2014-04-14 07:00,14,810.8,812.65,810.25,811,123
20140601|2014-04-14 07:30,14,811.1,816.2,809.7,814.9,722
20140601|2014-04-14 08:00,14,815,816.3,813.5,815.65,456
20140601|2014-04-14 08:30,14,815.25,815.3,812.9,813.7,213
20140601|2014-04-14 09:00,14,813.95,814.9,813.15,814.05,219
20140601|2014-04-14 09:30,14,814.45,817,813.2,813.25,314
20140601|2014-04-14 10:00,14,813.55,814.95,809.8,811.2,208
20140601|2014-04-14 10:30,14,811.1,813,810.55,811.15,75
20140601|2014-04-14 11:00,14,811,811.7,810.4,810.5,70
20140601|2014-04-14 11:30,14,810.45,812,809.7,811.85,384
20140601|2014-04-14 12:00,14,811.6,812,810.65,811.05,173
20140601|2014-04-14 12:30,14,811.2,811.4,810.05,810.95,55
20140601|2014-04-14 13:00,14,810.65,810.9,809.7,810.5,44
20140601|2014-04-14 13:30,14,810.5,810.75,809.85,810.7,20
20140601|2014-04-14 14:00,14,810.15,810.95,810.1,810.4,6
20140601|2014-04-14 14:30,14,810.35,810.85,810.1,810.5,34
20140601|2014-04-14 15:00,14,810.8,811,810.8,810.85,16
20140601|2014-04-14 15:30,14,811,811,810,810,7
20140601|2014-04-14 17:00,15,809.15,809.95,809.05,809.05,5
20140601|2014-04-14 17:30,15,809.8,809.8,809.75,809.8,3
20140601|2014-04-14 18:00,15,809.35,809.55,809.05,809.05,9
20140601|2014-04-14 18:30,15,808.65,808.65,808,808.15,13
20140601|2014-04-14 19:00,15,808.2,808.5,807.85,807.95,56
20140601|2014-04-14 19:30,15,807.6,807.6,801.5,802.8,196
20140601|2014-04-14 20:00,15,802.8,805.05,792.05,795.05,661
20140601|2014-04-14 20:30,15,795.05,797.55,795.05,795.05,213
20140601|2014-04-14 21:00,15,795.15,796.45,794.95,796,58
20140601|2014-04-14 21:30,15,795.95,796.25,794.9,795.4,17
20140601|2014-04-14 22:00,15,795.45,796.25,795.45,795.55,13
20140601|2014-04-14 22:30,15,795.15,796.2,794.85,796.2,14
20140601|2014-04-14 23:00,15,795.65,796.85,795.65,796.75,15
20140601|2014-04-14 23:30,15,796.9,796.9,795.15,795.15,14
20140601|2014-04-15 00:00,15,794.9,795,794.6,794.6,22
20140601|2014-04-15 00:30,15,795,796.5,795,795.9,28
20140601|2014-04-15 01:00,15,795.55,796.6,795.25,796.4,106
20140601|2014-04-15 01:30,15,796.95,797.5,796.3,797,81
20140601|2014-04-15 02:00,15,796.85,799.5,796.35,799,217
20140601|2014-04-15 02:30,15,799,800.05,798,799.5,173
20140601|2014-04-15 03:00,15,799.1,799.5,798.8,799.1,69
20140601|2014-04-15 03:30,15,799,799.4,796.25,796.95,123
20140601|2014-04-15 04:00,15,797.5,797.5,795.95,796.3,82
20140601|2014-04-15 04:30,15,796.85,801.35,796.85,800,197
20140601|2014-04-15 05:00,15,800.2,800.2,795.8,796.75,153
20140601|2014-04-15 05:30,15,796.25,797.6,795.1,796.5,73
20140601|2014-04-15 06:00,15,796.65,797.4,795.8,796.4,21
20140601|2014-04-15 06:30,15,796.05,796.55,794.2,794.95,98
20140601|2014-04-15 07:00,15,794.8,796.15,786.5,788.05,798
20140601|2014-04-15 07:30,15,789,791.9,787.5,791,540
20140601|2014-04-15 08:00,15,791.05,792.95,790.35,791.75,390
20140601|2014-04-15 08:30,15,792.35,792.35,790.4,791.35,99
20140601|2014-04-15 09:00,15,791.15,794.9,791.15,793.9,299
20140601|2014-04-15 09:30,15,794.4,797.6,794.4,797.1,310
20140601|2014-04-15 10:00,15,796.15,796.55,790.9,793.5,170
20140601|2014-04-15 10:30,15,793.5,794.95,793.5,794.9,59
20140601|2014-04-15 11:00,15,794.8,796.7,794.5,795.35,310
20140601|2014-04-15 11:30,15,795.4,797.4,795.35,795.95,164
20140601|2014-04-15 12:00,15,795.55,796.35,793.55,793.6,43
20140601|2014-04-15 12:30,15,793.6,794.3,792.35,794.25,89
20140601|2014-04-15 13:00,15,794.25,794.25,793.55,794.2,16
20140601|2014-04-15 13:30,15,794.25,794.95,794.25,794.35,8
20140601|2014-04-15 14:00,15,794.25,795.9,794.15,795.15,27
20140601|2014-04-15 14:30,15,795.2,795.65,793.85,795.1,18
20140601|2014-04-15 15:00,15,794.45,794.45,794.25,794.25,12
20140601|2014-04-15 15:30,15,794.25,795,794.25,794.25,21
20140601|2014-04-15 16:00,15,794.75,794.95,794.75,794.95,2
20140601|2014-04-15 17:00,16,795,795,794,794,16
20140601|2014-04-15 17:30,16,793.5,793.5,793.5,793.5,1
20140601|2014-04-15 18:30,16,794,794,794,794,1
20140601|2014-04-15 19:00,16,794.35,795,794.35,795,24
20140601|2014-04-15 19:30,16,794.4,794.4,792.5,792.5,12
20140601|2014-04-15 20:00,16,792.8,792.8,790.15,790.25,109
20140601|2014-04-15 20:30,16,790.85,791.15,790.15,790.15,22
20140601|2014-04-15 21:00,16,791.15,792.85,790.15,792.85,43
20140601|2014-04-15 21:30,16,792.85,795,792.5,794.4,70
20140601|2014-04-15 22:00,16,794.25,794.25,794,794,15
20140601|2014-04-15 22:30,16,794,794.2,794,794.15,9
20140601|2014-04-15 23:00,16,793.85,794.85,793.85,794.85,4
20140601|2014-04-15 23:30,16,795,795,795,795,5
20140601|2014-04-16 00:00,16,794.35,794.35,794.3,794.3,2
20140601|2014-04-16 00:30,16,794.1,794.1,793.05,793.6,10
20140601|2014-04-16 01:00,16,793.65,793.65,792.15,793.2,27
20140601|2014-04-16 01:30,16,793.7,794.45,793.7,793.75,10
20140601|2014-04-16 02:00,16,794.7,795,792.85,793.95,54
20140601|2014-04-16 02:30,16,794.25,796.6,793.85,796.6,72
20140601|2014-04-16 03:00,16,796.55,797.8,795.95,797.5,61
20140601|2014-04-16 03:30,16,797.1,798.5,797.1,798.05,70
20140601|2014-04-16 04:00,16,797.9,802.55,797.9,797.95,196
20140601|2014-04-16 04:30,16,797.75,798.15,797.1,797.5,23
20140601|2014-04-16 05:00,16,797.05,799.8,794.95,798,42
20140601|2014-04-16 05:30,16,798.25,799.25,797.75,798.6,13
20140601|2014-04-16 06:00,16,798.4,798.6,798.05,798.05,17
20140601|2014-04-16 06:30,16,798.5,799.45,798.4,798.6,28
20140601|2014-04-16 07:00,16,798.85,802,798.45,800.5,80
20140601|2014-04-16 07:30,16,800.35,804.05,800.25,801.1,421
20140601|2014-04-16 08:00,16,801.1,802.5,801,801.45,389
20140601|2014-04-16 08:30,16,801.5,802.25,798.3,799.5,363
20140601|2014-04-16 09:00,16,799.35,800.6,794.45,797.05,492
20140601|2014-04-16 09:30,16,796.75,800.95,796.75,799.85,253
20140601|2014-04-16 10:00,16,799.6,801,798.95,800.05,83
20140601|2014-04-16 10:30,16,800.65,803,800,802.8,99
20140601|2014-04-16 11:00,16,802.6,802.6,800.15,800.15,28
20140601|2014-04-16 11:30,16,800.1,803.2,796.7,802.55,360
20140601|2014-04-16 12:00,16,803.1,803.6,801.95,802.65,129
20140601|2014-04-16 12:30,16,802.4,802.4,800.5,801.15,61
20140601|2014-04-16 13:00,16,800.6,800.7,799.7,800.15,25
20140601|2014-04-16 13:30,16,800.5,803,800.5,802.2,131
20140601|2014-04-16 14:00,16,801.95,802,799.05,800.2,102
20140601|2014-04-16 14:30,16,800.2,801.6,799.6,801.5,70
20140601|2014-04-16 15:00,16,801.9,802.05,801.8,802.05,12
20140601|2014-04-16 15:30,16,802.1,802.1,801.4,801.8,7
20140601|2014-04-16 17:00,17,801.9,804,801.9,804,3
20140601|2014-04-16 17:30,17,802.65,802.65,801.95,802,11
20140601|2014-04-16 18:00,17,801.5,801.8,801.5,801.8,12
20140601|2014-04-16 18:30,17,802,802.2,802,802.2,15
20140601|2014-04-16 19:00,17,801.95,802.45,801.5,802.45,22
20140601|2014-04-16 19:30,17,803,803,802.3,802.95,13
20140601|2014-04-16 20:00,17,802.1,802.5,801.65,802.5,8
20140601|2014-04-16 21:00,17,801.7,801.7,801.5,801.5,2
20140601|2014-04-16 21:30,17,801.5,801.9,801.1,801.9,6
20140601|2014-04-16 22:00,17,801.2,801.2,800.85,801,3
20140601|2014-04-16 22:30,17,800.8,800.8,800.8,800.8,5
20140601|2014-04-16 23:30,17,801.3,801.5,801.3,801.5,3
20140601|2014-04-17 00:30,17,801.5,802.55,801.5,802.15,12
20140601|2014-04-17 01:00,17,802.4,803,801.2,801.65,27
20140601|2014-04-17 01:30,17,802.6,802.6,800.05,800.2,24
20140601|2014-04-17 02:00,17,800.95,801.55,800,800,14
20140601|2014-04-17 02:30,17,800.4,801.2,800.15,800.25,17
20140601|2014-04-17 03:00,17,799.55,800.1,798.6,799.25,24
20140601|2014-04-17 03:30,17,799.35,799.35,796.65,796.65,71
20140601|2014-04-17 04:00,17,797.15,797.8,796.1,797.4,102
20140601|2014-04-17 04:30,17,797.55,799.2,796.9,798.3,25
20140601|2014-04-17 05:00,17,798.35,799.05,798.1,798.65,59
20140601|2014-04-17 05:30,17,798.5,798.95,798,798.05,19
20140601|2014-04-17 06:00,17,798.3,801.05,797.85,799.1,121
20140601|2014-04-17 06:30,17,800,800.95,799.75,800.1,40
20140601|2014-04-17 07:00,17,799.5,799.5,798,799.1,24
20140601|2014-04-17 07:30,17,799.4,801,798.95,800.15,136
20140601|2014-04-17 08:00,17,800.95,803.55,800.5,801.35,199
20140601|2014-04-17 08:30,17,802.25,803.2,800.15,800.5,132
20140601|2014-04-17 09:00,17,801,801.4,798,799.25,176
20140601|2014-04-17 09:30,17,798.8,802.45,798.8,801.65,148
20140601|2014-04-17 10:00,17,801.5,804.5,801.4,804.5,395
20140601|2014-04-17 10:30,17,804.3,806.5,804.2,805,643
20140601|2014-04-17 11:00,17,805,807.5,804.55,807.3,414
20140601|2014-04-17 11:30,17,807,808.4,805.05,807.35,776
20140601|2014-04-17 12:00,17,807.45,807.6,797,797.4,563
20140601|2014-04-17 12:30,17,797.65,800,797.1,799.15,128
20140601|2014-04-17 13:00,17,799.1,799.1,797.8,798.05,28
20140601|2014-04-17 13:30,17,798.65,799.2,797.25,798.25,20
20140601|2014-04-17 14:00,17,797.85,797.85,796.65,796.75,29
20140601|2014-04-17 14:30,17,796.6,797.05,793.15,794.9,97
20140601|2014-04-17 15:00,17,796,796.1,795.4,795.4,12
20140601|2014-04-17 15:30,17,795.85,797.05,795.85,796.1,14
20140601|2014-04-20 17:00,21,795.1,801.9,795.1,799.7,25
20140601|2014-04-20 17:30,21,800.15,801.55,800,801.55,18
20140601|2014-04-20 18:00,21,801.95,802,798,798,20
20140601|2014-04-20 18:30,21,798,798,795.4,795.4,83
20140601|2014-04-20 19:00,21,795.65,798,794.4,797.55,73
20140601|2014-04-20 19:30,21,797.2,797.3,795.2,795.2,21
20140601|2014-04-20 20:00,21,794.1,794.1,792.55,794,32
20140601|2014-04-20 20:30,21,794.35,794.35,793.6,793.6,7
20140601|2014-04-20 21:00,21,793.15,793.15,792.5,792.6,15
20140601|2014-04-20 21:30,21,793.85,794,792.5,792.5,37
20140601|2014-04-20 22:00,21,792.5,793.15,792.2,793.15,37
20140601|2014-04-20 22:30,21,792.95,793.4,792.65,793.4,10
20140601|2014-04-20 23:00,21,793.9,793.9,793.25,793.25,3
20140601|2014-04-20 23:30,21,792.95,792.95,792.65,792.65,3
20140601|2014-04-21 00:00,21,792.65,793.6,792.65,793.55,9
20140601|2014-04-21 00:30,21,793.35,794.55,793.35,793.95,21
20140601|2014-04-21 01:00,21,793.75,794.25,793.7,794.05,4
20140601|2014-04-21 01:30,21,793.65,794,793,794,27
20140601|2014-04-21 02:00,21,794.15,794.5,793.7,794.5,10
20140601|2014-04-21 02:30,21,794.5,795.25,794.35,794.8,20
20140601|2014-04-21 03:00,21,794.9,795.05,794.4,795.05,14
20140601|2014-04-21 03:30,21,795.2,795.4,794.65,794.65,13
20140601|2014-04-21 04:00,21,794.5,794.5,794,794,11
20140601|2014-04-21 04:30,21,793.75,794.25,793,794.25,18
20140601|2014-04-21 05:00,21,795.05,795.7,794.75,795.55,17
20140601|2014-04-21 05:30,21,794.6,794.6,794.45,794.45,4
20140601|2014-04-21 06:00,21,794.95,795.9,793.8,793.8,21
20140601|2014-04-21 06:30,21,793.2,793.7,791,793.05,121
20140601|2014-04-21 07:00,21,791.25,792,787.5,790.45,418
20140601|2014-04-21 07:30,21,790,792,789,791.4,402
20140601|2014-04-21 08:00,21,790.85,791.85,789.35,789.35,107
20140601|2014-04-21 08:30,21,789.65,791.25,788.8,789.25,94
20140601|2014-04-21 09:00,21,789.35,789.6,766.9,778.75,1581
20140601|2014-04-21 09:30,21,778.35,778.75,773.1,776.8,563
20140601|2014-04-21 10:00,21,776.05,776.55,774,776.15,252
20140601|2014-04-21 10:30,21,776.4,776.4,773.8,773.8,175
20140601|2014-04-21 11:00,21,773.85,776.45,773.8,775.7,249
20140601|2014-04-21 11:30,21,775.65,779.3,774.35,778.3,244
20140601|2014-04-21 12:00,21,778.75,779,777.7,778,193
20140601|2014-04-21 12:30,21,777.95,778.75,777.75,778.4,68
20140601|2014-04-21 13:00,21,778.45,779,778.25,779,31
20140601|2014-04-21 13:30,21,779,779.2,778.15,778.15,24
20140601|2014-04-21 14:00,21,778.5,779.25,778.5,779.25,42
20140601|2014-04-21 14:30,21,779.4,780.75,779.4,780.6,64
20140601|2014-04-21 15:00,21,780.8,780.95,779.25,779.75,52
20140601|2014-04-21 15:30,21,779.6,779.6,779,779.35,18
20140601|2014-04-21 16:00,21,779.35,779.35,779,779,3
20140601|2014-04-21 17:00,22,780.4,780.65,780.4,780.4,19
20140601|2014-04-21 17:30,22,780.6,780.6,780.6,780.6,1
20140601|2014-04-21 18:30,22,780.5,781.05,780.5,780.55,42
20140601|2014-04-21 19:00,22,780.65,780.85,779,779.2,32
20140601|2014-04-21 19:30,22,779.6,780.75,779.6,780.75,43
20140601|2014-04-21 20:00,22,780.95,780.95,779.35,779.6,30
20140601|2014-04-21 20:30,22,779.9,782.15,779.9,782.15,46
20140601|2014-04-21 21:00,22,782,782.5,781.75,781.8,49
20140601|2014-04-21 21:30,22,782.4,782.4,781.75,781.8,28
20140601|2014-04-21 22:00,22,781.75,782.15,781.75,782.15,10
20140601|2014-04-21 22:30,22,782.1,782.1,781.6,781.8,14
20140601|2014-04-21 23:00,22,781.6,781.6,781.25,781.5,4
20140601|2014-04-21 23:30,22,781.05,781.05,781.05,781.05,3
20140601|2014-04-22 00:00,22,781.05,781.5,781.05,781.5,14
20140601|2014-04-22 00:30,22,781.45,782.4,781.45,781.7,25
20140601|2014-04-22 01:00,22,781.45,782.5,781.15,782.5,43
20140601|2014-04-22 01:30,22,782.3,784.5,782.3,784.45,80
20140601|2014-04-22 02:00,22,784,784.5,783.55,784.5,92
20140601|2014-04-22 02:30,22,784.35,784.5,782.5,783.8,249
20140601|2014-04-22 03:00,22,784.3,784.4,783,783.65,74
20140601|2014-04-22 03:30,22,783.25,784.7,783.25,784.5,95
20140601|2014-04-22 04:00,22,784.7,786.8,784.7,786.35,112
20140601|2014-04-22 04:30,22,786,786.15,785.15,785.15,38
20140601|2014-04-22 05:00,22,785.05,785.05,784.9,784.9,13
20140601|2014-04-22 05:30,22,784.9,785.85,784.75,785.25,63
20140601|2014-04-22 06:00,22,784.9,786.85,784.9,786.5,58
20140601|2014-04-22 06:30,22,786.2,786.7,785.9,786,31
20140601|2014-04-22 07:00,22,785.8,786.85,785.1,786.25,102
20140601|2014-04-22 07:30,22,786.2,789.7,784.3,786,336
20140601|2014-04-22 08:00,22,786,789,785.6,786.5,310
20140601|2014-04-22 08:30,22,786.8,787,781.55,784.15,299
20140601|2014-04-22 09:00,22,784.15,786.2,782.5,783.35,365
20140601|2014-04-22 09:30,22,783.1,784.4,782.5,783.6,238
20140601|2014-04-22 10:00,22,783.25,783.55,781.25,782.85,186
20140601|2014-04-22 10:30,22,782.9,783.15,781.15,782.75,143
20140601|2014-04-22 11:00,22,783.15,785.1,783.15,784.65,98
20140601|2014-04-22 11:30,22,784.45,785,782.1,783.15,133
20140601|2014-04-22 12:00,22,783.5,784.5,783.45,783.9,114
20140601|2014-04-22 12:30,22,783.9,784.9,783.85,784.85,43
20140601|2014-04-22 13:00,22,785,785,784.75,784.75,15
20140601|2014-04-22 13:30,22,784.75,784.75,784.05,784.05,6
20140601|2014-04-22 14:00,22,784.3,784.75,784.3,784.75,7
20140601|2014-04-22 14:30,22,784.1,785.55,784.05,785.55,45
20140601|2014-04-22 15:00,22,785.1,785.1,784.25,784.3,25
20140601|2014-04-22 15:30,22,784.3,784.4,784.3,784.3,5
20140601|2014-04-22 16:00,22,784.25,784.7,784.25,784.7,6
20140601|2014-04-22 17:00,23,785.7,785.7,784.75,784.75,3
20140601|2014-04-22 17:30,23,785,785,785,785,6
20140601|2014-04-22 18:00,23,785,785,785,785,4
20140601|2014-04-22 18:30,23,785.2,785.25,785.15,785.25,5
20140601|2014-04-22 19:00,23,785.9,786,785.9,786,14
20140601|2014-04-22 19:30,23,786.2,786.2,785.4,785.4,19
20140601|2014-04-22 20:00,23,786.45,786.45,786.45,786.45,1
20140601|2014-04-22 20:30,23,786.7,786.7,786.15,786.15,7
20140601|2014-04-22 21:00,23,786.3,786.95,786,786.95,7
20140601|2014-04-22 21:30,23,786.75,786.75,786.2,786.55,12
20140601|2014-04-22 22:00,23,785.85,785.85,785.7,785.7,2
20140601|2014-04-22 22:30,23,785.8,786,785.65,786,6
20140601|2014-04-22 23:30,23,786,786.25,785.7,785.7,10
20140601|2014-04-23 00:00,23,785.7,785.8,785.4,785.8,21
20140601|2014-04-23 00:30,23,786,786,785.5,785.75,8
20140601|2014-04-23 01:00,23,785.75,786.2,785.6,786,31
20140601|2014-04-23 01:30,23,785.6,785.85,784.9,785.15,40
20140601|2014-04-23 02:00,23,785,785.15,784.5,785.15,22
20140601|2014-04-23 02:30,23,785.45,786.15,785,785.6,57
20140601|2014-04-23 03:00,23,786.1,787.55,785.4,786,74
20140601|2014-04-23 03:30,23,786.2,786.7,785,785,95
20140601|2014-04-23 04:00,23,785.1,785.7,785,785,57
20140601|2014-04-23 04:30,23,785.05,785.4,783.55,785.2,80
20140601|2014-04-23 05:00,23,785.55,785.55,784,784.3,39
20140601|2014-04-23 05:30,23,784.95,786.5,784.95,786.2,32
20140601|2014-04-23 06:00,23,786.35,787.15,786.1,786.1,34
20140601|2014-04-23 06:30,23,785.95,786.6,785.95,786.6,28
20140601|2014-04-23 07:00,23,786.6,786.6,785.2,785.3,13
20140601|2014-04-23 07:30,23,785.2,785.6,784,785.4,91
20140601|2014-04-23 08:00,23,785.4,786.8,784.5,784.7,162
20140601|2014-04-23 08:30,23,784.75,785.15,783.5,784.9,124
20140601|2014-04-23 09:00,23,785,785.7,783.6,784.35,264
20140601|2014-04-23 09:30,23,784.05,784.55,783,783,77
20140601|2014-04-23 10:00,23,783,786.5,783,785.65,194
20140601|2014-04-23 10:30,23,785.5,786.8,785,785.95,203
20140601|2014-04-23 11:00,23,786.2,786.8,784.9,785.35,104
20140601|2014-04-23 11:30,23,785.5,786.45,785.2,785.9,88
20140601|2014-04-23 12:00,23,786.4,786.45,785.3,785.65,124
20140601|2014-04-23 12:30,23,785.3,786.45,785.3,785.8,18
20140601|2014-04-23 13:00,23,785.95,785.95,785.25,785.85,43
20140601|2014-04-23 13:30,23,785.8,785.9,785.8,785.9,5
20140601|2014-04-23 14:00,23,786.2,786.8,786.2,786.8,21
20140601|2014-04-23 14:30,23,786.6,786.8,786.45,786.8,8
20140601|2014-04-23 15:00,23,787,787,786.7,786.7,2
20140601|2014-04-23 15:30,23,786.35,786.65,786.35,786.65,2
20140601|2014-04-23 17:00,24,786.8,786.8,786,786,2
20140601|2014-04-23 17:30,24,786.8,786.95,786.6,786.6,4
20140601|2014-04-23 18:00,24,787.2,787.2,787,787,5
20140601|2014-04-23 19:00,24,786.3,786.3,786,786,6
20140601|2014-04-23 19:30,24,786.5,786.5,786.5,786.5,1
20140601|2014-04-23 20:00,24,787,787.35,787,787.35,10
20140601|2014-04-23 21:00,24,787.4,787.4,785.7,785.7,38
20140601|2014-04-23 21:30,24,785.75,785.75,785.75,785.75,1
20140601|2014-04-23 22:00,24,785.8,786.2,785.7,786.2,18
20140601|2014-04-23 22:30,24,786.85,786.95,786.85,786.85,4
20140601|2014-04-23 23:00,24,786.65,786.8,786.65,786.8,7
20140601|2014-04-23 23:30,24,786.75,787,786,786.15,32
20140601|2014-04-24 00:00,24,786.2,786.2,785.75,785.75,10
20140601|2014-04-24 00:30,24,785.6,785.85,785.35,785.35,10
20140601|2014-04-24 01:00,24,785.4,785.4,785,785.35,27
20140601|2014-04-24 01:30,24,785.1,785.5,784.6,784.6,36
20140601|2014-04-24 02:00,24,784.3,786.25,784,786.25,49
20140601|2014-04-24 02:30,24,786.35,786.35,785.1,786,31
20140601|2014-04-24 03:00,24,785.3,787.05,785,786.1,46
20140601|2014-04-24 03:30,24,785.45,786.25,784.5,785.95,52
20140601|2014-04-24 04:00,24,786,786.15,785.85,785.9,16
20140601|2014-04-24 04:30,24,785.85,786,785.5,785.85,12
20140601|2014-04-24 05:00,24,786,786.45,785,785.75,52
20140601|2014-04-24 05:30,24,785.85,786.2,785,785.05,35
20140601|2014-04-24 06:00,24,785.1,785.1,781.45,783,302
20140601|2014-04-24 06:30,24,782.3,782.3,778,780.1,264
20140601|2014-04-24 07:00,24,780,780.7,779,780.7,100
20140601|2014-04-24 07:30,24,780.65,783.85,778.5,783.1,231
20140601|2014-04-24 08:00,24,783.4,795,783.3,791.1,782
20140601|2014-04-24 08:30,24,791.2,797.85,789.65,795.6,773
20140601|2014-04-24 09:00,24,795.55,806,795.1,798.95,869
20140601|2014-04-24 09:30,24,798.4,800.65,795.05,800,549
20140601|2014-04-24 10:00,24,800.7,803.25,799.65,802.3,596
20140601|2014-04-24 10:30,24,802.3,803.5,800.35,801.65,310
20140601|2014-04-24 11:00,24,801.55,802.5,800.95,801.95,89
20140601|2014-04-24 11:30,24,801.9,803.5,800.55,803.15,192
20140601|2014-04-24 12:00,24,803.15,803.4,800.45,801.7,70
20140601|2014-04-24 12:30,24,801.7,801.8,800.8,801.45,17
20140601|2014-04-24 13:00,24,801.5,801.5,801.1,801.4,7
20140601|2014-04-24 13:30,24,801.35,801.35,800.65,800.65,13
20140601|2014-04-24 14:00,24,800.8,801.15,800.6,801.15,15
20140601|2014-04-24 14:30,24,801.15,801.8,801,801.75,20
20140601|2014-04-24 15:00,24,801.65,802,801.25,801.75,23
20140601|2014-04-24 15:30,24,802,802,801.25,801.25,2
20140601|2014-04-24 16:00,24,801.25,801.25,800.25,800.45,9
20140601|2014-04-24 17:00,25,800.75,802.5,800.75,801.7,11
20140601|2014-04-24 17:30,25,801.9,801.9,801.15,801.15,6
20140601|2014-04-24 19:00,25,801,801.65,800.4,800.9,16
20140601|2014-04-24 19:30,25,801.75,801.75,801.75,801.75,1
20140601|2014-04-24 20:00,25,801.9,802.75,801.6,802.05,43
20140601|2014-04-24 20:30,25,801.05,801.05,800,800,45
20140601|2014-04-24 21:00,25,800,801.45,800,801.15,13
20140601|2014-04-24 21:30,25,801.85,802.5,801.85,802.4,13
20140601|2014-04-24 22:00,25,802.25,802.35,801.45,801.65,17
20140601|2014-04-24 22:30,25,801.6,801.9,801.5,801.5,12
20140601|2014-04-24 23:00,25,801.5,801.5,800.7,801,17
20140601|2014-04-24 23:30,25,801.1,801.2,801.1,801.2,2
20140601|2014-04-25 00:00,25,800.65,803.5,800.65,802.35,65
20140601|2014-04-25 00:30,25,802.35,802.8,802.15,802.25,15
20140601|2014-04-25 01:00,25,802.6,803.15,802.3,802.55,37
20140601|2014-04-25 01:30,25,802.4,802.4,801.3,801.4,29
20140601|2014-04-25 02:00,25,801.75,802.85,801.6,802.1,26
20140601|2014-04-25 02:30,25,802.15,804.9,800.65,804,185
20140601|2014-04-25 03:00,25,803.9,805.8,803.8,805.15,155
20140601|2014-04-25 03:30,25,805.35,806.3,803.9,804.3,72
20140601|2014-04-25 04:00,25,804.25,805.95,803.7,804.75,132
20140601|2014-04-25 04:30,25,805.05,805.7,804.65,805.05,30
20140601|2014-04-25 05:00,25,804.9,805.95,804.05,804.7,50
20140601|2014-04-25 05:30,25,804.6,804.95,803.9,803.9,33
20140601|2014-04-25 06:00,25,803.95,805.95,803.8,805.25,156
20140601|2014-04-25 06:30,25,805.15,805.95,804,804.4,130
20140601|2014-04-25 07:00,25,804.4,805.4,804,805,48
20140601|2014-04-25 07:30,25,804.9,805.45,804,804,119
20140601|2014-04-25 08:00,25,804,805.5,804,804.05,176
20140601|2014-04-25 08:30,25,804.05,805.95,804.05,805.6,293
20140601|2014-04-25 09:00,25,805.2,810,804.5,808.5,473
20140601|2014-04-25 09:30,25,808.8,810.85,807.35,809.45,439
20140601|2014-04-25 10:00,25,809.9,812.5,809.35,811.55,302
20140601|2014-04-25 10:30,25,811.25,811.95,809.05,811,188
20140601|2014-04-25 11:00,25,810.65,810.65,808.95,810,120
20140601|2014-04-25 11:30,25,810.15,812.2,809,811,143
20140601|2014-04-25 12:00,25,811.4,811.55,809.5,810,50
20140601|2014-04-25 12:30,25,809.75,810.3,809.5,810.3,107
20140601|2014-04-25 13:00,25,810.3,810.35,809.75,810,15
20140601|2014-04-25 13:30,25,810,810,809.55,809.65,19
20140601|2014-04-25 14:00,25,809.6,810.3,809.3,809.5,23
20140601|2014-04-25 14:30,25,809.3,809.5,808.9,809.5,35
20140601|2014-04-25 15:00,25,809.45,810.4,809.45,810.4,6
20140601|2014-04-25 15:30,25,809.6,810.7,809.6,810.7,14
20140601|2014-04-25 16:00,25,810.8,810.8,809.5,809.5,13
20140601|2014-04-27 17:00,28,810.1,812.9,809.3,809.3,119
20140601|2014-04-27 17:30,28,809.65,809.8,809.45,809.8,3
20140601|2014-04-27 18:30,28,809.9,810,809.55,809.75,22
20140601|2014-04-27 19:00,28,809.9,810.5,809.8,809.8,39
20140601|2014-04-27 19:30,28,809,809.15,808.5,808.5,14
20140601|2014-04-27 20:00,28,809.85,812,809.85,811.5,63
20140601|2014-04-27 20:30,28,811.5,811.5,811.25,811.25,11
20140601|2014-04-27 21:00,28,811.85,811.85,811.55,811.55,11
20140601|2014-04-27 21:30,28,811.55,811.55,810.9,811.4,15
20140601|2014-04-27 22:00,28,811.05,811.1,810.5,811.1,20
20140601|2014-04-27 22:30,28,811.55,811.7,811.55,811.65,8
20140601|2014-04-27 23:00,28,811.15,811.5,810.5,810.5,7
20140601|2014-04-27 23:30,28,810.6,810.9,810.5,810.5,8
20140601|2014-04-28 00:00,28,810.65,810.7,810.65,810.7,2
20140601|2014-04-28 00:30,28,810.5,810.5,810,810.3,14
20140601|2014-04-28 01:00,28,810.5,810.5,809.35,809.7,47
20140601|2014-04-28 01:30,28,809.7,810.3,809.5,810,38
20140601|2014-04-28 02:00,28,810,810.85,809.5,810.8,80
20140601|2014-04-28 02:30,28,810.45,813.6,810.45,812.7,121
20140601|2014-04-28 03:00,28,812.6,812.6,810.65,811.5,86
20140601|2014-04-28 03:30,28,811.95,811.95,810.3,811.65,45
20140601|2014-04-28 04:00,28,811.25,811.35,810,810,50
20140601|2014-04-28 04:30,28,809.75,809.75,809.05,809.45,19
20140601|2014-04-28 05:00,28,809.9,810,809.9,810,2
20140601|2014-04-28 05:30,28,809.25,809.25,808.15,809,53
20140601|2014-04-28 06:00,28,808.9,810.5,808.9,809.75,43
20140601|2014-04-28 06:30,28,809.9,810.4,808,808.75,74
20140601|2014-04-28 07:00,28,808.8,810.45,808.75,810.2,40
20140601|2014-04-28 07:30,28,810.15,811.55,809,811.1,209
20140601|2014-04-28 08:00,28,811.4,812.4,810,810,185
20140601|2014-04-28 08:30,28,810,810.25,805.4,806.75,240
20140601|2014-04-28 09:00,28,806.25,806.25,801.6,803.7,401
20140601|2014-04-28 09:30,28,803.45,804.2,802.5,804.2,153
20140601|2014-04-28 10:00,28,803.65,803.65,800.7,801.25,177
20140601|2014-04-28 10:30,28,801.55,802,794.5,798.05,633
20140601|2014-04-28 11:00,28,797.8,798.2,796.15,797.3,137
20140601|2014-04-28 11:30,28,797.1,801.9,797,800.05,388
20140601|2014-04-28 12:00,28,800.25,802.25,800.1,801.65,99
20140601|2014-04-28 12:30,28,801.55,801.65,800.55,801.65,36
20140601|2014-04-28 13:00,28,801.05,801.9,801.05,801.55,22
20140601|2014-04-28 13:30,28,801.55,801.7,801,801.7,6
20140601|2014-04-28 14:00,28,801.15,803.2,800.95,802.35,26
20140601|2014-04-28 14:30,28,801.9,803.8,801.5,801.85,41
20140601|2014-04-28 15:00,28,802.4,802.5,801.4,801.4,7
20140601|2014-04-28 15:30,28,802.1,802.1,801.3,801.3,5
20140601|2014-04-28 16:00,28,801.95,802.2,801.95,802.2,2
20140601|2014-04-28 17:00,29,800.65,801.25,800.5,800.5,7
20140601|2014-04-28 18:00,29,801,801.65,801,801.65,4
20140601|2014-04-28 19:00,29,801.3,801.3,800.7,800.7,7
20140601|2014-04-28 19:30,29,800.95,800.95,800.85,800.85,5
20140601|2014-04-28 20:00,29,800.05,800.35,799.9,800.35,5
20140601|2014-04-28 20:30,29,800.35,800.35,800.35,800.35,2
20140601|2014-04-28 21:00,29,799.8,799.8,799.75,799.75,2
20140601|2014-04-28 21:30,29,799.25,799.25,798.5,799.1,16
20140601|2014-04-28 22:00,29,798.6,798.6,798.6,798.6,2
20140601|2014-04-28 23:00,29,799.05,799.6,799.05,799.6,6
20140601|2014-04-28 23:30,29,798.65,798.9,798.65,798.9,3
20140601|2014-04-29 00:00,29,797.95,798.7,797.9,798.7,6
20140601|2014-04-29 00:30,29,798.75,798.75,798.75,798.75,1
20140601|2014-04-29 01:00,29,798.9,799.05,796.15,797.1,43
20140601|2014-04-29 01:30,29,796.9,797.1,795.25,796.95,96
20140601|2014-04-29 02:00,29,796.2,797.7,795.8,796.05,43
20140601|2014-04-29 02:30,29,796.85,797.95,795.8,797.4,80
20140601|2014-04-29 03:00,29,797,798,797,797.75,13
20140601|2014-04-29 03:30,29,797.4,798.1,795.8,795.85,94
20140601|2014-04-29 04:00,29,795.85,797,795.8,796.8,22
20140601|2014-04-29 04:30,29,796.9,797.45,796.8,797,13
20140601|2014-04-29 05:00,29,797.2,798.85,796.7,797.95,37
20140601|2014-04-29 05:30,29,797.85,798.35,797.6,797.6,6
20140601|2014-04-29 06:00,29,797.8,799.25,795.7,797.6,108
20140601|2014-04-29 06:30,29,796.45,796.75,795.7,796.75,34
20140601|2014-04-29 07:00,29,796.7,798.1,796,798,31
20140601|2014-04-29 07:30,29,798.7,804.1,798,800.95,506
20140601|2014-04-29 08:00,29,801,802.1,798.25,800.3,198
20140601|2014-04-29 08:30,29,800.2,805,800.15,802.9,390
20140601|2014-04-29 09:00,29,803.35,809,802.05,808.65,433
20140601|2014-04-29 09:30,29,808.35,808.5,806.85,807.6,59
20140601|2014-04-29 10:00,29,807.1,807.95,806.3,807.8,46
20140601|2014-04-29 10:30,29,807.6,808.5,807.25,807.85,55
20140601|2014-04-29 11:00,29,807.8,808,805.7,807.3,258
20140601|2014-04-29 11:30,29,807.75,809.75,807.1,808.75,184
20140601|2014-04-29 12:00,29,808.95,808.95,806.8,806.8,33
20140601|2014-04-29 12:30,29,807.05,807.5,806.9,807.5,22
20140601|2014-04-29 13:00,29,807.4,807.4,807.15,807.15,4
20140601|2014-04-29 13:30,29,807.05,807.05,804.9,806.35,55
20140601|2014-04-29 14:00,29,806.5,807.05,806.5,806.6,10
20140601|2014-04-29 14:30,29,806.5,806.65,806.1,806.65,24
20140601|2014-04-29 15:00,29,806.7,806.7,806.15,806.15,3
20140601|2014-04-29 15:30,29,806.55,807.1,806.2,806.2,5
20140601|2014-04-29 16:00,29,806.1,806.1,806.1,806.1,1
20140601|2014-04-29 17:00,30,806.75,806.8,806.25,806.25,3
20140601|2014-04-29 18:00,30,806.45,807,806.45,807,3
20140601|2014-04-29 19:00,30,806.9,806.9,805.2,806,19
20140601|2014-04-29 19:30,30,805.9,805.9,805.1,805.1,7
20140601|2014-04-29 20:00,30,805.45,805.5,804.55,805,12
20140601|2014-04-29 20:30,30,805.15,805.15,804.3,804.3,9
20140601|2014-04-29 21:00,30,804.4,804.7,804,804,36
20140601|2014-04-29 21:30,30,804.05,804.5,804,804.5,15
20140601|2014-04-29 22:00,30,804.5,804.6,802.85,802.85,33
20140601|2014-04-29 22:30,30,803.1,803.25,802.65,803.25,11
20140601|2014-04-29 23:00,30,802.7,804,802.7,803.85,27
20140601|2014-04-29 23:30,30,803.35,803.35,802.8,802.8,3
20140601|2014-04-30 00:00,30,802.8,803.2,802.75,802.75,9
20140601|2014-04-30 00:30,30,802.8,802.8,801.75,801.75,14
20140601|2014-04-30 01:00,30,802.55,803,802.35,802.35,9
20140601|2014-04-30 01:30,30,802.1,804.15,801.85,803.55,51
20140601|2014-04-30 02:00,30,803.1,804.55,802.5,803.6,45
20140601|2014-04-30 02:30,30,803.55,804.25,803.5,804.25,15
20140601|2014-04-30 03:00,30,804,804.4,803.65,804.4,30
20140601|2014-04-30 03:30,30,804.75,804.75,802.5,803.35,44
20140601|2014-04-30 04:00,30,803.15,805,802.8,803.4,68
20140601|2014-04-30 04:30,30,803.4,803.4,801.8,802.2,47
20140601|2014-04-30 05:00,30,802.55,804.5,802.55,804.5,16
20140601|2014-04-30 05:30,30,803.4,804.45,802.2,802.2,14
20140601|2014-04-30 06:00,30,801.9,803.05,801.9,803,37
20140601|2014-04-30 06:30,30,803,803.05,802.4,803.05,73
20140601|2014-04-30 07:00,30,802.65,802.65,801.2,802.1,76
20140601|2014-04-30 07:30,30,802.2,803,801.55,802.4,365
20140601|2014-04-30 08:00,30,802.05,803.85,800.5,801.85,390
20140601|2014-04-30 08:30,30,801.65,803.4,798.5,799.95,394
20140601|2014-04-30 09:00,30,799.35,802.5,799.35,801,325
20140601|2014-04-30 09:30,30,800.9,810.05,800.45,810,614
20140601|2014-04-30 10:00,30,810.4,811.9,809,811,457
20140601|2014-04-30 10:30,30,811,812.75,810.55,811,214
20140601|2014-04-30 11:00,30,810.6,812.4,809.85,811.7,89
20140601|2014-04-30 11:30,30,812.1,812.75,810.8,812.5,232
20140601|2014-04-30 12:00,30,812.5,812.5,809.8,812,140
20140601|2014-04-30 12:30,30,811.75,812.6,811.55,812.55,42
20140601|2014-04-30 13:00,30,811.85,812.15,807.85,809.05,136
20140601|2014-04-30 13:30,30,809.95,811.95,809.95,810.95,33
20140601|2014-04-30 14:00,30,810.55,810.55,809.6,810.5,9
20140601|2014-04-30 14:30,30,810.5,810.5,809.45,809.9,24
20140601|2014-04-30 15:00,30,810.2,810.2,810.2,810.2,1
20140601|2014-04-30 15:30,30,809.45,810.25,809.45,809.7,6
20140601|2014-04-30 17:00,1,809.75,809.75,808.8,808.85,8
20140601|2014-04-30 17:30,1,809,810,809,810,9
20140601|2014-04-30 18:00,1,810,810,809.95,810,6
20140601|2014-04-30 18:30,1,810.05,810.05,809.65,809.65,7
20140601|2014-04-30 19:00,1,809.05,809.1,809.05,809.1,2
20140601|2014-04-30 19:30,1,808.2,808.2,807.95,807.95,13
20140601|2014-04-30 20:00,1,808,808,807.45,807.45,2
20140601|2014-04-30 20:30,1,807.6,807.75,807.05,807.75,11
20140601|2014-04-30 21:00,1,807.75,807.75,807.4,807.4,4
20140601|2014-04-30 21:30,1,807.1,807.75,807,807.75,7
20140601|2014-04-30 22:00,1,807.65,807.65,807.3,807.65,3
20140601|2014-04-30 22:30,1,807.05,807.05,806.4,806.8,9
20140601|2014-04-30 23:00,1,807.45,807.7,807.45,807.7,3
20140601|2014-04-30 23:30,1,807.15,807.4,807.15,807.4,5
20140601|2014-05-01 00:00,1,807.35,807.8,807.25,807.25,15
20140601|2014-05-01 00:30,1,807.55,807.6,807.55,807.6,5
20140601|2014-05-01 01:00,1,808,809.1,808,808,9
20140601|2014-05-01 01:30,1,808.4,808.5,807.6,807.7,21
20140601|2014-05-01 02:00,1,807.2,810.85,806.45,810.1,76
20140601|2014-05-01 02:30,1,810.05,815.25,810.05,814,269
20140601|2014-05-01 03:00,1,813.6,814.05,812.85,812.85,82
20140601|2014-05-01 03:30,1,812.7,814.25,811.55,813.95,98
20140601|2014-05-01 04:00,1,814.55,816.5,812.25,815.75,140
20140601|2014-05-01 04:30,1,815.8,819.3,815.2,817.35,277
20140601|2014-05-01 05:00,1,817.35,818.55,816,817.75,83
20140601|2014-05-01 05:30,1,817.85,818.1,817.4,817.6,30
20140601|2014-05-01 06:00,1,817.65,818.85,816.6,818.85,193
20140601|2014-05-01 06:30,1,818.75,818.75,816.8,816.8,79
20140601|2014-05-01 07:00,1,816.7,818.25,814.2,816.55,359
20140601|2014-05-01 07:30,1,815.55,818.85,809.1,813,331
20140601|2014-05-01 08:00,1,813,817.75,812.95,813.2,156
20140601|2014-05-01 08:30,1,813.25,814.8,810.55,814.25,288
20140601|2014-05-01 09:00,1,814.55,817.5,813.65,816.5,181
20140601|2014-05-01 09:30,1,817.1,817.45,813.35,814.5,209
20140601|2014-05-01 10:00,1,814.5,814.6,813.3,814.05,183
20140601|2014-05-01 10:30,1,813.65,814.7,813.4,813.65,157
20140601|2014-05-01 11:00,1,814.05,814.45,813.05,813.7,73
20140601|2014-05-01 11:30,1,813.35,814.65,813.1,813.95,202
20140601|2014-05-01 12:00,1,813.9,814.3,813.35,814.15,66
20140601|2014-05-01 12:30,1,813.7,814,812.8,813.8,70
20140601|2014-05-01 13:00,1,813.6,814.95,813.35,814.95,13
20140601|2014-05-01 13:30,1,814.75,814.9,813.5,813.5,10
20140601|2014-05-01 14:00,1,813.55,814.95,813.55,814.95,10
20140601|2014-05-01 14:30,1,813.95,814.3,813.9,813.9,6
20140601|2014-05-01 15:00,1,813.95,814.65,813.45,814.5,13
20140601|2014-05-01 15:30,1,814.5,814.5,814.25,814.25,4
20140601|2014-05-01 16:00,1,814.75,814.75,814.75,814.75,1
20140601|2014-05-01 17:00,2,815.85,815.85,814.3,815.25,6
20140601|2014-05-01 18:00,2,814.2,814.2,814.2,814.2,1
20140601|2014-05-01 18:30,2,814.2,814.2,814.2,814.2,2
20140601|2014-05-01 19:00,2,814.6,814.75,812.5,812.5,14
20140601|2014-05-01 19:30,2,813.5,813.5,812.55,812.55,4
20140601|2014-05-01 20:00,2,812.95,814,812.95,813.4,18
20140601|2014-05-01 20:30,2,813.2,813.4,813.2,813.4,2
20140601|2014-05-01 21:30,2,814,814,813.65,814,18
20140601|2014-05-01 22:30,2,813.5,813.7,813.5,813.7,4
20140601|2014-05-01 23:00,2,813.5,813.95,813.5,813.9,5
20140601|2014-05-02 00:00,2,813.3,813.3,813.2,813.2,4
20140601|2014-05-02 00:30,2,813.15,813.25,813.15,813.15,14
20140601|2014-05-02 01:00,2,813.2,814.3,813,813,26
20140601|2014-05-02 01:30,2,812.4,813.65,812.4,813.65,18
20140601|2014-05-02 02:00,2,812.9,813.5,812.8,813.5,15
20140601|2014-05-02 02:30,2,813.65,815,813.25,815,18
20140601|2014-05-02 03:00,2,814.9,815,813.9,813.9,42
20140601|2014-05-02 03:30,2,814.45,814.8,813.6,814.2,45
20140601|2014-05-02 04:00,2,814.5,814.5,814,814.1,17
20140601|2014-05-02 04:30,2,814.6,815.5,814.5,815.5,21
20140601|2014-05-02 05:00,2,815.5,817.3,815.25,816.15,63
20140601|2014-05-02 05:30,2,816.25,816.85,815.8,815.9,8
20140601|2014-05-02 06:00,2,815.9,819,815.5,818.7,136
20140601|2014-05-02 06:30,2,819,819,817.25,818,135
20140601|2014-05-02 07:00,2,817.75,818.2,816.6,817.4,109
20140601|2014-05-02 07:30,2,817.55,819.2,814.5,816.5,452
20140601|2014-05-02 08:00,2,816.4,817,814.45,815.75,333
20140601|2014-05-02 08:30,2,815.75,816.6,815,815.6,178
20140601|2014-05-02 09:00,2,815.95,817,813.05,813.7,481
20140601|2014-05-02 09:30,2,813.7,814.5,810.2,811.65,643
20140601|2014-05-02 10:00,2,811.85,817.7,811.15,817.2,765
20140601|2014-05-02 10:30,2,817.25,817.25,810.75,810.9,385
20140601|2014-05-02 11:00,2,811.15,812.1,808.1,808.5,370
20140601|2014-05-02 11:30,2,808.8,815,808.5,812.05,289
20140601|2014-05-02 12:00,2,812.7,813.25,812.25,813.05,62
20140601|2014-05-02 12:30,2,813,813.2,812.35,812.8,43
20140601|2014-05-02 13:00,2,813,813,812.3,812.3,12
20140601|2014-05-02 13:30,2,811.35,812.15,811.15,811.65,10
20140601|2014-05-02 14:00,2,811.55,812.2,811.55,812.2,4
20140601|2014-05-02 14:30,2,811.75,812,811.5,811.5,42
20140601|2014-05-02 15:00,2,811.5,811.5,811.5,811.5,1
20140601|2014-05-02 15:30,2,811,811.75,811,811.75,8
20140601|2014-05-02 16:00,2,811.9,811.9,811.9,811.9,3
20140601|2014-05-04 17:00,5,812.1,812.7,811.85,812.65,22
20140601|2014-05-04 17:30,5,812,812.1,812,812.1,8
20140601|2014-05-04 18:00,5,812.65,812.7,812.65,812.7,2
20140601|2014-05-04 18:30,5,812.65,814.85,812.65,813.35,20
20140601|2014-05-04 19:00,5,813.8,814.75,813.8,814.6,6
20140601|2014-05-04 19:30,5,814.65,815,814.65,815,4
20140601|2014-05-04 20:00,5,815,815.85,814.75,814.75,43
20140601|2014-05-04 20:30,5,814.75,814.75,814.15,814.6,6
20140601|2014-05-04 21:00,5,814.5,815.2,813,813,22
20140601|2014-05-04 21:30,5,812.5,812.8,810.7,812.75,46
20140601|2014-05-04 22:00,5,812.7,812.7,810.7,810.7,9
20140601|2014-05-04 22:30,5,810.55,810.55,809.55,809.55,5
20140601|2014-05-04 23:00,5,810.05,810.4,810.05,810.4,5
20140601|2014-05-04 23:30,5,810.75,810.8,810.75,810.8,2
20140601|2014-05-05 00:00,5,810.7,811.15,810.3,810.3,3
20140601|2014-05-05 00:30,5,810.2,812.05,810.2,812,15
20140601|2014-05-05 01:00,5,812,812.2,811.6,811.65,8
20140601|2014-05-05 01:30,5,811.65,812,810.55,812,17
20140601|2014-05-05 02:00,5,811.2,811.55,810.35,810.85,31
20140601|2014-05-05 02:30,5,810.6,811.3,809.85,811.3,52
20140601|2014-05-05 03:00,5,811,814.65,810.95,814.05,60
20140601|2014-05-05 03:30,5,813.5,816,813.15,813.85,64
20140601|2014-05-05 04:00,5,814.25,815.6,812.95,813.4,35
20140601|2014-05-05 04:30,5,814.2,814.25,814.2,814.25,6
20140601|2014-05-05 05:00,5,814.1,814.2,813,813,18
20140601|2014-05-05 05:30,5,812.95,813,812.95,813,4
20140601|2014-05-05 06:00,5,812.6,814.5,812.4,814.15,21
20140601|2014-05-05 06:30,5,813.75,815.5,813.75,814.65,18
20140601|2014-05-05 07:00,5,813.5,815.85,813.3,815.45,23
20140601|2014-05-05 07:30,5,815.9,817,814,814.1,118
20140601|2014-05-05 08:00,5,814.1,815,813.2,814.4,65
20140601|2014-05-05 08:30,5,814.55,815.1,811,813.85,453
20140601|2014-05-05 09:00,5,813.7,814.6,813,813.6,333
20140601|2014-05-05 09:30,5,813.45,815.85,812.95,814.95,120
20140601|2014-05-05 10:00,5,815.45,815.6,814.75,815.5,63
20140601|2014-05-05 10:30,5,816,816,813.9,814.5,179
20140601|2014-05-05 11:00,5,814.85,815.55,814.5,815.35,42
20140601|2014-05-05 11:30,5,815.55,817,813.6,816.8,205
20140601|2014-05-05 12:00,5,816.75,817.1,816,816.65,112
20140601|2014-05-05 12:30,5,816.6,818,815.95,818,109
20140601|2014-05-05 13:00,5,817.95,818.5,817,817.75,48
20140601|2014-05-05 13:30,5,817.75,817.8,817.2,817.45,7
20140601|2014-05-05 14:00,5,817.3,818,817.3,818,26
20140601|2014-05-05 14:30,5,818.05,818.1,817.6,817.6,5
20140601|2014-05-05 15:00,5,817.7,817.7,817.25,817.25,24
20140601|2014-05-05 15:30,5,817,817.1,817,817,5
20140601|2014-05-05 16:00,5,817.35,817.4,817,817.4,3
20140601|2014-05-05 17:00,6,818,818,818,818,1
20140601|2014-05-05 17:30,6,818,818.5,818,818.5,3
20140601|2014-05-05 18:00,6,817.9,817.9,817.6,817.6,7
20140601|2014-05-05 18:30,6,816.9,816.9,812.6,814.8,29
20140601|2014-05-05 19:00,6,814.9,815.1,814.9,815.1,5
20140601|2014-05-05 19:30,6,815.1,815.1,814.65,815.1,15
20140601|2014-05-05 20:00,6,815.1,815.5,814.05,814.05,18
20140601|2014-05-05 20:30,6,813.75,813.8,812.25,812.9,28
20140601|2014-05-05 21:00,6,812.9,812.9,812.9,812.9,2
20140601|2014-05-05 21:30,6,812.85,812.85,812.4,812.4,4
20140601|2014-05-05 22:00,6,812.8,813.9,812.3,813.9,10
20140601|2014-05-05 22:30,6,814.1,814.35,814.1,814.35,4
20140601|2014-05-06 00:00,6,813.7,813.7,813.65,813.65,2
20140601|2014-05-06 00:30,6,814.2,814.2,814.2,814.2,1
20140601|2014-05-06 01:00,6,814.15,815.5,814.15,815.15,30
20140601|2014-05-06 01:30,6,815.1,815.5,814.55,814.95,18
20140601|2014-05-06 02:00,6,815,815.5,814.35,814.35,59
20140601|2014-05-06 02:30,6,814.4,815.5,814.3,814.3,23
20140601|2014-05-06 03:00,6,814.05,814.55,813.15,813.55,16
20140601|2014-05-06 03:30,6,814,814.55,814,814.55,17
20140601|2014-05-06 04:00,6,814.5,814.5,813,813.5,22
20140601|2014-05-06 04:30,6,813.3,814.3,812.65,814.3,28
20140601|2014-05-06 05:00,6,814.1,814.1,813.9,813.9,2
20140601|2014-05-06 05:30,6,813.9,814,813.9,814,15
20140601|2014-05-06 06:00,6,813.7,814.65,813,814.55,61
20140601|2014-05-06 06:30,6,814.55,814.8,813.85,814.15,70
20140601|2014-05-06 07:00,6,813.9,814.45,812.3,814.2,119
20140601|2014-05-06 07:30,6,814.3,816.1,813.2,815.45,187
20140601|2014-05-06 08:00,6,815.65,817.55,815.05,816.75,244
20140601|2014-05-06 08:30,6,816.8,817,814.5,816.05,230
20140601|2014-05-06 09:00,6,816.1,816.5,815.4,816,105
20140601|2014-05-06 09:30,6,815.4,816.45,815,815.85,46
20140601|2014-05-06 10:00,6,815.65,816.05,815,815.6,47
20140601|2014-05-06 10:30,6,815.6,817,815.45,816.2,81
20140601|2014-05-06 11:00,6,816.65,817.3,816,817.05,35
20140601|2014-05-06 11:30,6,817,822,816.45,818.45,557
20140601|2014-05-06 12:00,6,818.55,818.9,818,818.65,76
20140601|2014-05-06 12:30,6,818.4,818.85,817.6,818.1,105
20140601|2014-05-06 13:00,6,818.1,819.3,817.45,817.45,92
20140601|2014-05-06 13:30,6,817.45,817.8,817.25,817.25,14
20140601|2014-05-06 14:00,6,817.55,817.6,817.1,817.3,13
20140601|2014-05-06 14:30,6,817.8,818,817.5,817.5,13
20140601|2014-05-06 15:00,6,817.8,818,817.6,817.85,6
20140601|2014-05-06 15:30,6,817.65,818.15,817.3,817.65,10
20140601|2014-05-06 16:00,6,818.15,818.2,817.5,817.5,4
20140601|2014-05-06 17:00,7,817.15,817.15,817,817,12
20140601|2014-05-06 17:30,7,817.05,817.05,816,816,56
20140601|2014-05-06 18:00,7,816,816.25,816,816.25,2
20140601|2014-05-06 18:30,7,816.25,816.25,816,816,20
20140601|2014-05-06 19:00,7,816,816,816,816,10
20140601|2014-05-06 19:30,7,816.9,817.5,816.9,817.35,8
20140601|2014-05-06 20:00,7,817.15,817.3,816.95,817.3,6
20140601|2014-05-06 20:30,7,817.1,817.75,817,817.75,33
20140601|2014-05-06 21:00,7,817.65,817.75,817.2,817.35,9
20140601|2014-05-06 21:30,7,816.75,816.75,816.3,816.65,25
20140601|2014-05-06 22:00,7,816.5,816.7,816.35,816.35,11
20140601|2014-05-06 23:00,7,816.2,816.2,815.7,815.7,7
20140601|2014-05-06 23:30,7,815.85,816.35,815.85,816.35,12
20140601|2014-05-07 00:00,7,816,816,815.75,815.95,7
20140601|2014-05-07 00:30,7,815.95,816.5,815.95,816.5,10
20140601|2014-05-07 01:00,7,816.4,816.4,815.65,815.75,34
20140601|2014-05-07 01:30,7,815.95,816.4,815.95,816,6
20140601|2014-05-07 02:00,7,816.05,816.15,814.4,816.15,39
20140601|2014-05-07 02:30,7,816.35,816.4,814.35,815.75,161
20140601|2014-05-07 03:00,7,815.8,818.45,815.8,817.15,176
20140601|2014-05-07 03:30,7,816.75,816.8,814.8,816.5,32
20140601|2014-05-07 04:00,7,816.9,816.95,813.8,813.8,88
20140601|2014-05-07 04:30,7,814.25,815.6,814.2,815.6,9
20140601|2014-05-07 05:00,7,816.15,816.25,816.05,816.15,10
20140601|2014-05-07 05:30,7,816.15,816.25,814.5,814.5,66
20140601|2014-05-07 06:00,7,815,816.2,815,815,30
20140601|2014-05-07 06:30,7,815.4,815.6,810,811.4,306
20140601|2014-05-07 07:00,7,811.6,811.95,806.1,809.5,883
20140601|2014-05-07 07:30,7,808.95,810.4,807.75,809.7,305
20140601|2014-05-07 08:00,7,810,810,806.95,807.25,353
20140601|2014-05-07 08:30,7,806.85,807.15,804.1,804.25,592
20140601|2014-05-07 09:00,7,804.25,806.85,803.95,804.45,637
20140601|2014-05-07 09:30,7,805.2,805.2,802.5,802.7,416
20140601|2014-05-07 10:00,7,802.5,803.4,802.2,802.4,404
20140601|2014-05-07 10:30,7,802.65,802.65,795.55,797.15,849
20140601|2014-05-07 11:00,7,797.15,798.9,796.5,798.6,418
20140601|2014-05-07 11:30,7,798.5,798.9,795.4,795.75,497
20140601|2014-05-07 12:00,7,796.05,797.45,795.8,797.1,68
20140601|2014-05-07 12:30,7,797.05,798,797.05,798,22
20140601|2014-05-07 13:00,7,798,798.95,797.4,798.85,65
20140601|2014-05-07 13:30,7,799,799,797.65,798.3,25
20140601|2014-05-07 14:00,7,798.05,798.1,797,798,36
20140601|2014-05-07 14:30,7,797.55,797.55,796.95,796.95,49
20140601|2014-05-07 15:00,7,796.95,797.3,796.75,797.3,5
20140601|2014-05-07 15:30,7,796.9,796.9,795.8,795.8,10
20140601|2014-05-07 16:00,7,795.7,796.3,795.65,796.3,8
20140601|2014-05-07 17:00,8,797.95,799.25,797.95,798,13
20140601|2014-05-07 17:30,8,797.5,797.5,797,797,6
20140601|2014-05-07 18:30,8,797.25,800,797.25,800,35
20140601|2014-05-07 19:00,8,799.1,800,798.65,799,21
20140601|2014-05-07 19:30,8,799.2,800.35,799.2,799.8,45
20140601|2014-05-07 20:00,8,799.45,800.05,797.1,798.15,61
20140601|2014-05-07 20:30,8,798,798.15,797.1,797.7,45
20140601|2014-05-07 21:00,8,798.2,800.05,798.2,800.05,16
20140601|2014-05-07 21:30,8,799.6,800,799.6,799.6,4
20140601|2014-05-07 22:00,8,799.4,799.95,799.4,799.8,11
20140601|2014-05-07 22:30,8,799.9,800.15,799.5,799.65,8
20140601|2014-05-07 23:00,8,800.1,800.1,799.55,799.55,2
20140601|2014-05-07 23:30,8,799.4,799.8,799.4,799.8,7
20140601|2014-05-08 00:00,8,799.3,800.05,799.3,799.7,3
20140601|2014-05-08 00:30,8,799.8,802.7,799.8,802.15,46
20140601|2014-05-08 01:00,8,802.15,802.5,801,802.25,69
20140601|2014-05-08 01:30,8,802.25,804.75,802.25,804.5,83
20140601|2014-05-08 02:00,8,803.45,803.9,800.8,801.2,118
20140601|2014-05-08 02:30,8,801.9,803.7,801.9,803.4,109
20140601|2014-05-08 03:00,8,803,803.8,802.3,803.35,98
20140601|2014-05-08 03:30,8,803.55,806.5,803.1,806.2,112
20140601|2014-05-08 04:00,8,805.8,805.95,804.85,805.2,45
20140601|2014-05-08 04:30,8,805.1,805.45,804.25,804.25,41
20140601|2014-05-08 05:00,8,804.3,806,804.3,806,38
20140601|2014-05-08 05:30,8,806.35,806.55,805.5,805.5,35
20140601|2014-05-08 06:00,8,805.5,807,805.5,805.8,53
20140601|2014-05-08 06:30,8,805.7,806.75,804.7,805.6,36
20140601|2014-05-08 07:00,8,805.9,806.1,804.25,804.65,131
20140601|2014-05-08 07:30,8,804.5,805.95,802.75,803.35,367
20140601|2014-05-08 08:00,8,804.5,805.7,802.1,803.8,337
20140601|2014-05-08 08:30,8,803.8,804.65,800,801.05,440
20140601|2014-05-08 09:00,8,800.8,804.05,800.3,803.5,342
20140601|2014-05-08 09:30,8,803.1,803.85,802.15,803.15,123
20140601|2014-05-08 10:00,8,803.6,804.05,802.7,803.8,146
20140601|2014-05-08 10:30,8,803.5,804.9,803.1,804.65,199
20140601|2014-05-08 11:00,8,804.65,806.35,804.6,805.5,253
20140601|2014-05-08 11:30,8,804.85,806.5,803.65,804.1,253
20140601|2014-05-08 12:00,8,804.55,804.55,803.25,804.25,59
20140601|2014-05-08 12:30,8,803.4,804.4,802.95,804.35,30
20140601|2014-05-08 13:00,8,804.35,804.35,803.85,804,5
20140601|2014-05-08 13:30,8,804,804.25,803.85,803.95,13
20140601|2014-05-08 14:00,8,804,804.2,803.7,803.9,24
20140601|2014-05-08 14:30,8,804.2,804.2,803.85,804.1,15
20140601|2014-05-08 15:00,8,804.2,804.9,804.2,804.9,6
20140601|2014-05-08 15:30,8,804.1,804.6,803.4,804.6,7
20140601|2014-05-08 16:00,8,804.6,804.6,804.6,804.6,1
20140601|2014-05-08 17:00,9,805.6,805.6,805.6,805.6,2
20140601|2014-05-08 17:30,9,805.1,805.1,805.1,805.1,1
20140601|2014-05-08 19:00,9,803.95,803.95,801.9,802.7,23
20140601|2014-05-08 20:00,9,802.8,803.3,802.05,803.3,43
20140601|2014-05-08 20:30,9,803.1,803.3,802.8,803,15
20140601|2014-05-08 21:00,9,802.8,803.8,802.8,802.85,42
20140601|2014-05-08 21:30,9,803.2,803.25,803.2,803.25,4
20140601|2014-05-08 22:00,9,803.6,803.65,803.4,803.4,6
20140601|2014-05-08 22:30,9,803.75,804,803.75,804,4
20140601|2014-05-08 23:00,9,804,804,803.7,803.7,5
20140601|2014-05-08 23:30,9,803.65,803.65,803.65,803.65,1
20140601|2014-05-09 00:00,9,803.65,803.9,803.65,803.9,2
20140601|2014-05-09 00:30,9,803.9,804,803.7,803.7,13
20140601|2014-05-09 01:00,9,803.7,803.95,803.7,803.7,13
20140601|2014-05-09 01:30,9,804,805,804,804.45,48
20140601|2014-05-09 02:00,9,804.4,804.4,804.1,804.3,9
20140601|2014-05-09 02:30,9,804.85,805,804.4,804.4,23
20140601|2014-05-09 03:00,9,804.05,804.05,803.15,803.15,17
20140601|2014-05-09 03:30,9,803.8,804,803,803.2,39
20140601|2014-05-09 04:00,9,803.15,803.15,801.65,802,48
20140601|2014-05-09 04:30,9,801.95,802.25,801.6,802.25,9
20140601|2014-05-09 05:00,9,802.25,802.55,801.85,802.55,11
20140601|2014-05-09 05:30,9,802.8,803.5,802.25,802.25,34
20140601|2014-05-09 06:00,9,802.35,805,802.35,804.75,84
20140601|2014-05-09 06:30,9,805,805.5,803.95,804,137
20140601|2014-05-09 07:00,9,803.15,803.45,802.2,802.95,66
20140601|2014-05-09 07:30,9,802.6,806.25,800.9,803.8,446
20140601|2014-05-09 08:00,9,804,804.6,801.85,803.8,125
20140601|2014-05-09 08:30,9,803.9,804.2,803.35,803.4,45
20140601|2014-05-09 09:00,9,803.25,804,801.8,801.8,245
20140601|2014-05-09 09:30,9,801.8,801.8,798.25,800,320
20140601|2014-05-09 10:00,9,800.35,801.15,799.85,800,161
20140601|2014-05-09 10:30,9,799.95,801.3,798.4,799,182
20140601|2014-05-09 11:00,9,799,799.35,798,799,115
20140601|2014-05-09 11:30,9,799.3,800.15,798.75,799.65,170
20140601|2014-05-09 12:00,9,800.1,800.15,799.5,800.1,34
20140601|2014-05-09 12:30,9,800.4,800.75,800.4,800.75,16
20140601|2014-05-09 13:00,9,800.55,800.85,800.3,800.75,7
20140601|2014-05-09 13:30,9,800.15,800.15,799.95,799.95,9
20140601|2014-05-09 14:00,9,799.9,800.2,799.9,800.2,4
20140601|2014-05-09 14:30,9,800.8,802,800.8,801.5,13
20140601|2014-05-09 15:00,9,801.8,802,801.8,802,5
20140601|2014-05-09 15:30,9,802.05,803.7,801.8,801.8,25
20140601|2014-05-09 16:00,9,802.7,802.7,801.5,801.5,5
20140601|2014-05-11 17:00,12,801,801,798.55,800,15
20140601|2014-05-11 17:30,12,800,800.45,799.85,799.85,31
20140601|2014-05-11 18:00,12,799.5,799.5,799.5,799.5,1
20140601|2014-05-11 19:00,12,799.05,800.75,796,798.75,45
20140601|2014-05-11 19:30,12,799.85,800,799.45,799.45,7
20140601|2014-05-11 20:00,12,800,801.2,800,800.4,49
20140601|2014-05-11 20:30,12,800.5,802.2,800.5,802.2,15
20140601|2014-05-11 21:00,12,801.85,802.2,801.85,801.9,24
20140601|2014-05-11 21:30,12,802.2,802.2,801.55,801.9,14
20140601|2014-05-11 22:00,12,801.9,803.15,801.7,802.3,23
20140601|2014-05-11 22:30,12,803.25,803.85,802.45,803.85,12
20140601|2014-05-11 23:00,12,803.65,803.95,803,803,9
20140601|2014-05-11 23:30,12,803.4,803.4,803.4,803.4,3
20140601|2014-05-12 00:00,12,804,804.5,804,804.5,5
20140601|2014-05-12 00:30,12,804.1,804.1,803.5,803.5,12
20140601|2014-05-12 01:00,12,803.45,804.3,803.1,804.3,21
20140601|2014-05-12 01:30,12,804.2,804.45,803.75,803.95,30
20140601|2014-05-12 02:00,12,804.45,804.45,803.6,804.1,19
20140601|2014-05-12 02:30,12,804.55,805.9,803.55,804.9,56
20140601|2014-05-12 03:00,12,804.5,804.5,803.05,803.5,30
20140601|2014-05-12 03:30,12,803.95,804.8,802.9,804.8,48
20140601|2014-05-12 04:00,12,804.8,807.65,804.8,807.5,115
20140601|2014-05-12 04:30,12,807.35,808,807.1,807.9,95
20140601|2014-05-12 05:00,12,808,808,807.3,808,66
20140601|2014-05-12 05:30,12,807.6,807.6,807.05,807.05,12
20140601|2014-05-12 06:00,12,807.2,807.8,806.7,807.8,54
20140601|2014-05-12 06:30,12,808,808.5,807.55,808.2,93
20140601|2014-05-12 07:00,12,808.15,808.7,807.25,808.7,188
20140601|2014-05-12 07:30,12,808.25,809,808.15,808.45,177
20140601|2014-05-12 08:00,12,808.75,809,806.95,807.85,240
20140601|2014-05-12 08:30,12,807.55,807.95,806.75,807,169
20140601|2014-05-12 09:00,12,807.4,808.2,807,807.45,161
20140601|2014-05-12 09:30,12,807.75,808.9,806.85,808,122
20140601|2014-05-12 10:00,12,807.7,807.7,806.9,807.6,110
20140601|2014-05-12 10:30,12,807.5,807.75,807.2,807.6,81
20140601|2014-05-12 11:00,12,807.75,808.25,807.45,808.15,108
20140601|2014-05-12 11:30,12,807.9,809.4,807.7,808.45,319
20140601|2014-05-12 12:00,12,808.35,808.6,806.7,807,81
20140601|2014-05-12 12:30,12,807.2,808.3,807.2,808.15,24
20140601|2014-05-12 13:00,12,807.2,807.2,805.6,805.65,9
20140601|2014-05-12 13:30,12,806,806.5,806,806.5,4
20140601|2014-05-12 14:00,12,806.7,807.25,806,806.45,20
20140601|2014-05-12 14:30,12,806.75,806.75,806.25,806.25,4
20140601|2014-05-12 15:30,12,806.3,806.3,806.2,806.2,2
20140601|2014-05-12 17:00,13,805.05,806.55,805,805.7,8
20140601|2014-05-12 17:30,13,805.7,806.55,805.7,806.55,4
20140601|2014-05-12 18:30,13,804.65,804.85,802.05,804,27
20140601|2014-05-12 19:00,13,804.8,804.85,802.8,804,18
20140601|2014-05-12 19:30,13,804.65,806.1,804.65,806.1,8
20140601|2014-05-12 20:00,13,805.1,805.1,803.65,803.65,15
20140601|2014-05-12 20:30,13,804.65,806.6,804.65,806,12
20140601|2014-05-12 21:00,13,806,806.25,805.5,805.5,9
20140601|2014-05-12 21:30,13,805.85,805.85,804.9,805.8,14
20140601|2014-05-12 22:00,13,805.6,805.6,805.1,805.1,5
20140601|2014-05-12 22:30,13,804.9,805.55,804.85,804.85,13
20140601|2014-05-12 23:00,13,804.85,805.2,804.85,805.2,12
20140601|2014-05-12 23:30,13,804.6,804.6,804.6,804.6,1
20140601|2014-05-13 00:30,13,804.8,805.2,804.55,804.55,7
20140601|2014-05-13 01:00,13,805,805.85,804.9,804.9,13
20140601|2014-05-13 01:30,13,805.7,805.7,804.1,804.1,11
20140601|2014-05-13 02:00,13,804.5,804.6,804.2,804.2,14
20140601|2014-05-13 02:30,13,805,805.2,804.5,805.05,11
20140601|2014-05-13 03:00,13,805.1,805.55,805.1,805.5,17
20140601|2014-05-13 03:30,13,805.6,807.9,805.55,807.9,141
20140601|2014-05-13 04:00,13,807.85,808.05,807.8,808.05,46
20140601|2014-05-13 04:30,13,808.1,810.4,807.8,809.25,145
20140601|2014-05-13 05:00,13,809.85,810,807.7,807.7,42
20140601|2014-05-13 05:30,13,807.75,810,807.75,809.7,88
20140601|2014-05-13 06:00,13,809.6,809.65,808.1,809.2,42
20140601|2014-05-13 06:30,13,809.45,809.8,809.2,809.65,50
20140601|2014-05-13 07:00,13,809.85,813.15,808.9,812.1,262
20140601|2014-05-13 07:30,13,811.65,815,811.65,814.2,352
20140601|2014-05-13 08:00,13,814,814.8,813,814.5,265
20140601|2014-05-13 08:30,13,814.5,817,814.1,816.45,490
20140601|2014-05-13 09:00,13,816.5,817.35,816.3,817,233
20140601|2014-05-13 09:30,13,817.15,817.2,816.6,816.75,181
20140601|2014-05-13 10:00,13,817,817.75,815.75,817.4,390
20140601|2014-05-13 10:30,13,817.4,818.65,817.3,818.4,198
20140601|2014-05-13 11:00,13,818.4,818.4,817.35,817.9,108
20140601|2014-05-13 11:30,13,817.65,818,815.7,816.85,355
20140601|2014-05-13 12:00,13,816.7,817.15,815.9,817.15,47
20140601|2014-05-13 12:30,13,816.5,817,815.7,815.7,50
20140601|2014-05-13 13:00,13,815.75,816.45,815.75,816.1,20
20140601|2014-05-13 13:30,13,816.4,816.4,816,816,3
20140601|2014-05-13 14:00,13,816.05,816.25,815.85,816.1,38
20140601|2014-05-13 14:30,13,816.2,816.95,816.2,816.95,13
20140601|2014-05-13 15:00,13,816.45,817,816.45,817,13
20140601|2014-05-13 15:30,13,817,817.3,816.65,817.3,8
20140601|2014-05-13 16:00,13,817.1,817.3,816.75,816.75,5
20140601|2014-05-13 17:00,14,816.75,817.5,816.4,816.75,13
20140601|2014-05-13 17:30,14,816.35,816.4,815.75,816.05,26
20140601|2014-05-13 18:00,14,816.65,816.65,815.95,816,15
20140601|2014-05-13 18:30,14,816,816,815.8,816,13
20140601|2014-05-13 19:00,14,816,816,815.6,815.6,29
20140601|2014-05-13 19:30,14,816,816.4,815.7,815.9,16
20140601|2014-05-13 20:00,14,816.1,816.25,815.35,815.4,33
20140601|2014-05-13 20:30,14,815.7,815.9,815,815.3,26
20140601|2014-05-13 21:00,14,815.5,815.9,815.3,815.3,8
20140601|2014-05-13 21:30,14,815.9,815.9,815.9,815.9,1
20140601|2014-05-13 22:00,14,815.8,815.95,815.35,815.95,9
20140601|2014-05-13 22:30,14,815.95,816.25,815.95,816.25,19
20140601|2014-05-13 23:00,14,816.25,816.25,816.1,816.1,4
20140601|2014-05-13 23:30,14,816.2,816.25,815.55,815.55,9
20140601|2014-05-14 00:00,14,815.7,815.7,815.7,815.7,1
20140601|2014-05-14 00:30,14,816.2,816.2,815.5,815.5,20
20140601|2014-05-14 01:00,14,815.7,816.65,815.7,816.65,15
20140601|2014-05-14 01:30,14,816.75,818.8,816.15,818.2,151
20140601|2014-05-14 02:00,14,818.6,821.5,818.5,821.45,289
20140601|2014-05-14 02:30,14,821.05,822.5,819.9,820.55,283
20140601|2014-05-14 03:00,14,820,820.8,819.85,819.95,66
20140601|2014-05-14 03:30,14,820.4,823,820.4,822.95,201
20140601|2014-05-14 04:00,14,822.85,824,821.3,821.55,168
20140601|2014-05-14 04:30,14,821.55,824.25,821.55,824,101
20140601|2014-05-14 05:00,14,823.9,824.25,823.45,823.9,39
20140601|2014-05-14 05:30,14,823.9,825,823.5,824.5,241
20140601|2014-05-14 06:00,14,824.35,824.8,823,823.35,39
20140601|2014-05-14 06:30,14,823.85,824.45,823.5,823.75,56
20140601|2014-05-14 07:00,14,824.25,825.85,824.25,825.65,202
20140601|2014-05-14 07:30,14,825.05,825.75,824.3,824.3,182
20140601|2014-05-14 08:00,14,824.7,824.7,821.95,823.15,359
20140601|2014-05-14 08:30,14,822.7,823.2,821.55,822.35,224
20140601|2014-05-14 09:00,14,822.35,822.7,820.8,822.4,220
20140601|2014-05-14 09:30,14,822.3,823.4,822.1,822.95,116
20140601|2014-05-14 10:00,14,823.25,824.3,822.6,823,335
20140601|2014-05-14 10:30,14,822.9,824.7,822.4,824.25,279
20140601|2014-05-14 11:00,14,824.3,827,824,826.6,458
20140601|2014-05-14 11:30,14,826.6,829.2,825.95,829.15,693
20140601|2014-05-14 12:00,14,829.1,829.2,827,828.05,168
20140601|2014-05-14 12:30,14,828.5,828.5,827.3,827.45,54
20140601|2014-05-14 13:00,14,827.5,828.35,826.9,827.6,31
20140601|2014-05-14 13:30,14,827.6,828.15,827.05,827.5,89
20140601|2014-05-14 14:00,14,827.45,828.15,826.65,828.05,42
20140601|2014-05-14 14:30,14,827.5,828.15,826.9,827.5,36
20140601|2014-05-14 15:00,14,827.35,828.15,826.4,827.5,27
20140601|2014-05-14 15:30,14,828.05,828.2,827.45,827.45,18
20140601|2014-05-14 16:00,14,828.25,828.25,828.25,828.25,1
20140601|2014-05-14 17:00,15,827.95,827.95,827.65,827.65,3
20140601|2014-05-14 17:30,15,827.5,827.85,827.5,827.6,14
20140601|2014-05-14 18:00,15,827.4,827.4,827.4,827.4,1
20140601|2014-05-14 19:00,15,826.65,827,826.35,827,28
20140601|2014-05-14 19:30,15,826.45,826.85,825.3,825.3,10
20140601|2014-05-14 20:00,15,825.45,825.45,824.6,824.6,14
20140601|2014-05-14 20:30,15,824.5,824.5,820.5,821.25,105
20140601|2014-05-14 21:00,15,821.5,822.45,821.25,822.3,33
20140601|2014-05-14 21:30,15,821.9,822.7,821.5,821.5,21
20140601|2014-05-14 22:00,15,821.4,821.6,821.4,821.6,4
20140601|2014-05-14 22:30,15,821.75,821.95,821.5,821.5,13
20140601|2014-05-14 23:00,15,821.95,822.05,821.35,821.35,21
20140601|2014-05-14 23:30,15,821.65,821.8,820.2,820.4,71
20140601|2014-05-15 00:00,15,820.5,822.2,820.45,822,52
20140601|2014-05-15 00:30,15,822.45,823.4,822.45,823.35,39
20140601|2014-05-15 01:00,15,823,823.55,822.4,822.6,41
20140601|2014-05-15 01:30,15,823,825.4,823,824.95,97
20140601|2014-05-15 02:00,15,824.85,825.8,824.3,825.15,50
20140601|2014-05-15 02:30,15,825.65,825.85,823.5,823.5,24
20140601|2014-05-15 03:00,15,823.5,825.65,822.6,825.15,104
20140601|2014-05-15 03:30,15,824.4,825.15,823.9,823.9,67
20140601|2014-05-15 04:00,15,823.7,825.35,823.7,824.15,26
20140601|2014-05-15 04:30,15,824,824.2,823.25,823.9,26
20140601|2014-05-15 05:00,15,823.7,823.7,822.45,823.3,26
20140601|2014-05-15 05:30,15,823.65,825.2,823.65,824.1,27
20140601|2014-05-15 06:00,15,823.45,825.05,823.3,824.5,53
20140601|2014-05-15 06:30,15,824.15,824.15,821.8,822.9,72
20140601|2014-05-15 07:00,15,822.95,823.2,821.8,822.15,75
20140601|2014-05-15 07:30,15,822.6,823,816.1,819.25,615
20140601|2014-05-15 08:00,15,818.85,823.8,818.5,821.4,314
20140601|2014-05-15 08:30,15,821.55,822.85,820.15,822.65,192
20140601|2014-05-15 09:00,15,822.9,823.95,815.5,819.15,769
20140601|2014-05-15 09:30,15,818.8,819.45,817.4,817.85,256
20140601|2014-05-15 10:00,15,818,818.2,813.1,814.6,528
20140601|2014-05-15 10:30,15,814.6,814.7,811.75,814.1,492
20140601|2014-05-15 11:00,15,814.1,815.9,814.1,814.65,282
20140601|2014-05-15 11:30,15,814.7,814.8,811.95,812.3,415
20140601|2014-05-15 12:00,15,812,813,812,812.5,90
20140601|2014-05-15 12:30,15,812.75,812.8,811.75,812.55,57
20140601|2014-05-15 13:00,15,812.35,814.7,812.35,813.8,86
20140601|2014-05-15 13:30,15,813.7,813.95,813.15,813.35,24
20140601|2014-05-15 14:00,15,813.35,813.55,811.9,811.9,60
20140601|2014-05-15 14:30,15,812.4,812.5,810,810.8,249
20140601|2014-05-15 15:00,15,811.35,812.5,811.35,812.3,32
20140601|2014-05-15 15:30,15,811.75,812.9,810.2,812.2,33
20140601|2014-05-15 16:00,15,812.2,812.75,811.9,811.9,3
20140601|2014-05-15 17:00,16,812.1,813.05,812.1,813.05,10
20140601|2014-05-15 17:30,16,813.8,814.8,813.8,814.8,19
20140601|2014-05-15 18:00,16,814.75,814.75,813.7,813.95,15
20140601|2014-05-15 18:30,16,814,814,814,814,2
20140601|2014-05-15 19:00,16,814.55,815.4,814.55,814.95,13
20140601|2014-05-15 19:30,16,814.4,814.5,814.4,814.5,7
20140601|2014-05-15 20:00,16,814.5,814.65,814.4,814.5,6
20140601|2014-05-15 20:30,16,814.55,815.3,814.3,814.35,11
20140601|2014-05-15 21:00,16,814.25,814.4,813.95,813.95,7
20140601|2014-05-15 21:30,16,813.9,814.4,813.85,814.05,9
20140601|2014-05-15 22:00,16,814.1,814.8,813.8,814.8,15
20140601|2014-05-15 22:30,16,814.8,814.8,814.05,814.05,14
20140601|2014-05-15 23:00,16,814.75,814.95,814.75,814.9,9
20140601|2014-05-15 23:30,16,815.7,815.7,814.8,814.8,4
20140601|2014-05-16 00:00,16,815.45,818.05,815.45,816.1,67
20140601|2014-05-16 00:30,16,815.8,815.85,814.5,815.55,20
20140601|2014-05-16 01:00,16,815.55,816,815.15,815.3,25
20140601|2014-05-16 01:30,16,815.5,815.5,813.5,813.5,70
20140601|2014-05-16 02:00,16,814.05,815.5,811.3,812.6,115
20140601|2014-05-16 02:30,16,812.25,813,811.75,812.05,47
20140601|2014-05-16 03:00,16,812.35,812.35,805,807.95,514
20140601|2014-05-16 03:30,16,807.9,808,806.95,807.95,78
20140601|2014-05-16 04:00,16,807.95,809,807.65,808.8,39
20140601|2014-05-16 04:30,16,809.45,812,809.45,811.5,95
20140601|2014-05-16 05:00,16,811.2,811.2,809.45,809.9,30
20140601|2014-05-16 05:30,16,810.2,810.2,809.1,809.1,2
20140601|2014-05-16 06:00,16,809.35,809.4,808,808,24
20140601|2014-05-16 06:30,16,807.75,817.85,807.75,815.3,521
20140601|2014-05-16 07:00,16,815.3,817.4,815.3,816.5,181
20140601|2014-05-16 07:30,16,816.7,817.9,813.8,815.85,202
20140601|2014-05-16 08:00,16,816,817,814.05,815.6,297
20140601|2014-05-16 08:30,16,815.35,815.35,814.25,814.9,79
20140601|2014-05-16 09:00,16,814.9,815.75,814.4,815.5,247
20140601|2014-05-16 09:30,16,815.35,816.4,814.9,816.4,62
20140601|2014-05-16 10:00,16,816.35,817.25,815.3,817.2,207
20140601|2014-05-16 10:30,16,817.2,817.6,815.55,816.4,73
20140601|2014-05-16 11:00,16,816.05,817.1,814.75,814.75,153
20140601|2014-05-16 11:30,16,815.1,815.65,813.8,815.1,155
20140601|2014-05-16 12:00,16,815.65,816.05,814.05,814.85,74
20140601|2014-05-16 12:30,16,815.2,816.1,814.75,815.5,62
20140601|2014-05-16 13:00,16,815.75,815.75,815.2,815.7,10
20140601|2014-05-16 13:30,16,815.75,816.2,815.75,816.2,12
20140601|2014-05-16 14:00,16,816,816.25,815.6,816,17
20140601|2014-05-16 14:30,16,816,816,815.25,815.25,26
20140601|2014-05-16 15:00,16,815.2,815.2,815.15,815.15,2
20140601|2014-05-18 17:00,19,815,815.7,813.8,815,17
20140601|2014-05-18 17:30,19,815.5,815.85,815.5,815.85,4
20140601|2014-05-18 18:00,19,816.25,816.3,815.6,816.2,6
20140601|2014-05-18 18:30,19,816.1,817,816.1,816.45,6
20140601|2014-05-18 19:00,19,816.55,817,815.55,816.75,19
20140601|2014-05-18 19:30,19,816,816,816,816,1
20140601|2014-05-18 20:30,19,816.15,816.15,816.15,816.15,1
20140601|2014-05-18 21:00,19,816.75,817,815.45,816.6,46
20140601|2014-05-18 21:30,19,815.9,816.5,815.85,816.5,11
20140601|2014-05-18 22:00,19,817,817.3,816.65,817.3,21
20140601|2014-05-18 23:00,19,817.3,818.8,817.3,817.4,35
20140601|2014-05-18 23:30,19,818.05,818.8,818.05,818.8,14
20140601|2014-05-19 00:00,19,818.5,818.5,818.5,818.5,2
20140601|2014-05-19 00:30,19,818.5,818.8,818.2,818.8,46
20140601|2014-05-19 01:00,19,818.25,818.8,817.85,818,32
20140601|2014-05-19 01:30,19,818.25,818.4,818.1,818.4,7
20140601|2014-05-19 02:00,19,818.25,818.25,818.2,818.2,3
20140601|2014-05-19 02:30,19,818.7,824.5,818.7,821.45,222
20140601|2014-05-19 03:00,19,821.5,821.5,818.8,820.05,94
20140601|2014-05-19 03:30,19,820.5,820.75,818.9,819.15,30
20140601|2014-05-19 04:00,19,819.45,820.45,819.35,819.75,33
20140601|2014-05-19 04:30,19,820,821,820,820.75,32
20140601|2014-05-19 05:00,19,820.75,821.4,820.75,821,34
20140601|2014-05-19 05:30,19,821,821.75,821,821.5,31
20140601|2014-05-19 06:00,19,821.75,822.85,821.15,821.15,33
20140601|2014-05-19 06:30,19,821.75,822.8,819.1,819.85,79
20140601|2014-05-19 07:00,19,820.25,822.1,819.8,820.95,104
20140601|2014-05-19 07:30,19,821.5,822.8,819.2,821.5,297
20140601|2014-05-19 08:00,19,821.7,823.3,821.1,822.5,110
20140601|2014-05-19 08:30,19,822.45,822.7,819.25,819.85,218
20140601|2014-05-19 09:00,19,819.95,820,818.9,819.3,123
20140601|2014-05-19 09:30,19,819.5,819.5,817.8,818.3,156
20140601|2014-05-19 10:00,19,818.7,818.7,816.3,817,169
20140601|2014-05-19 10:30,19,816.75,817.35,814.35,814.45,279
20140601|2014-05-19 11:00,19,814.8,818.5,814.8,818,164
20140601|2014-05-19 11:30,19,818.5,818.5,815,815.6,161
20140601|2014-05-19 12:00,19,815.75,816.65,815.65,815.65,31
20140601|2014-05-19 12:30,19,815.55,816.6,815.2,816.6,44
20140601|2014-05-19 13:00,19,816.05,816.8,815.6,815.6,11
20140601|2014-05-19 13:30,19,815.95,816.75,815.6,816.65,40
20140601|2014-05-19 14:00,19,815.7,816.45,815.7,816.45,6
20140601|2014-05-19 14:30,19,816.35,816.75,816.35,816.5,6
20140601|2014-05-19 15:00,19,816.8,816.8,816.2,816.2,8
20140601|2014-05-19 15:30,19,815.85,815.95,815.55,815.55,6
20140601|2014-05-19 16:00,19,816,816,815.55,815.55,4
20140601|2014-05-19 17:00,20,815.6,815.6,815.6,815.6,7
20140601|2014-05-19 17:30,20,817,817.05,814,815.6,24
20140601|2014-05-19 18:30,20,815.85,816.85,815.75,816.85,5
20140601|2014-05-19 19:00,20,816.45,816.45,815.1,815.8,26
20140601|2014-05-19 19:30,20,815.45,815.55,814.6,814.75,7
20140601|2014-05-19 20:00,20,815.35,816,815.35,816,5
20140601|2014-05-19 20:30,20,816.15,816.8,816.1,816.1,21
20140601|2014-05-19 21:00,20,816.6,816.9,816.3,816.3,17
20140601|2014-05-19 21:30,20,816.2,816.2,816.2,816.2,1
20140601|2014-05-19 22:00,20,816.95,817,816.85,817,4
20140601|2014-05-19 22:30,20,817.15,817.15,817.15,817.15,1
20140601|2014-05-19 23:00,20,817.3,817.4,817,817.4,16
20140601|2014-05-19 23:30,20,817.4,817.4,817,817.05,8
20140601|2014-05-20 00:00,20,816.85,816.85,816.3,816.3,16
20140601|2014-05-20 00:30,20,816.4,816.75,816.4,816.75,6
20140601|2014-05-20 01:00,20,816.5,817.05,815.9,815.9,24
20140601|2014-05-20 01:30,20,815.8,815.85,815.1,815.1,21
20140601|2014-05-20 02:00,20,815.1,817.8,814.8,817.25,38
20140601|2014-05-20 02:30,20,816.85,817.95,816.35,817,13
20140601|2014-05-20 03:00,20,816.3,817.1,815.85,816.05,46
20140601|2014-05-20 03:30,20,816.85,818.5,816.85,817.1,75
20140601|2014-05-20 04:00,20,817.25,818.15,817.25,818.15,27
20140601|2014-05-20 04:30,20,818.1,821.2,817.7,821.2,99
20140601|2014-05-20 05:00,20,820.5,821.5,820.2,821,67
20140601|2014-05-20 05:30,20,820.9,821.25,820.7,821.15,10
20140601|2014-05-20 06:00,20,820.65,820.7,817.4,818,97
20140601|2014-05-20 06:30,20,819.1,820.85,819,819.85,53
20140601|2014-05-20 07:00,20,819.5,821,819,820,123
20140601|2014-05-20 07:30,20,819.4,820.85,819,820.05,125
20140601|2014-05-20 08:00,20,819.9,824.95,819.85,824.65,353
20140601|2014-05-20 08:30,20,824.95,826,823.4,825.4,304
20140601|2014-05-20 09:00,20,825.65,826.25,824.7,825.1,178
20140601|2014-05-20 09:30,20,825.2,830,825,827.05,631
20140601|2014-05-20 10:00,20,827,828.5,826.5,827.65,402
20140601|2014-05-20 10:30,20,827.9,828,826.85,827.35,134
20140601|2014-05-20 11:00,20,827.5,828,825.7,826.55,181
20140601|2014-05-20 11:30,20,826.4,826.85,825,825.9,184
20140601|2014-05-20 12:00,20,825.9,826.55,825,825.85,88
20140601|2014-05-20 12:30,20,826.25,826.25,825.4,825.4,30
20140601|2014-05-20 13:00,20,826.05,826.05,825,825.5,29
20140601|2014-05-20 13:30,20,825.9,825.9,825.75,825.8,5
20140601|2014-05-20 14:00,20,825.55,825.6,825,825.6,14
20140601|2014-05-20 14:30,20,825.6,826,825.6,826,8
20140601|2014-05-20 15:00,20,825.65,826.5,825.3,825.7,24
20140601|2014-05-20 15:30,20,825.9,826.35,825.55,825.55,5
20140601|2014-05-20 16:00,20,826.45,826.5,826.45,826.5,2
20140601|2014-05-20 17:00,21,827.7,827.75,827.05,827.25,8
20140601|2014-05-20 17:30,21,827.05,827.2,827.05,827.2,2
20140601|2014-05-20 18:00,21,827.05,827.35,827.05,827.35,3
20140601|2014-05-20 18:30,21,827,827,826.75,826.75,18
20140601|2014-05-20 19:00,21,826.4,826.5,826.4,826.5,2
20140601|2014-05-20 19:30,21,826,826,826,826,1
20140601|2014-05-20 20:00,21,826.3,826.35,826.3,826.35,2
20140601|2014-05-20 20:30,21,826.75,827.5,825.7,825.85,24
20140601|2014-05-20 21:00,21,826.25,826.25,825.45,825.9,15
20140601|2014-05-20 21:30,21,826.1,827.05,826,827.05,14
20140601|2014-05-20 22:00,21,827.3,828,827.3,827.5,31
20140601|2014-05-20 22:30,21,827.5,827.7,827.5,827.55,15
20140601|2014-05-20 23:00,21,827.55,827.8,827.55,827.8,3
20140601|2014-05-20 23:30,21,827.95,828,827.5,827.5,6
20140601|2014-05-21 00:00,21,828,828,827.5,827.5,11
20140601|2014-05-21 00:30,21,827.7,827.7,827.25,827.7,5
20140601|2014-05-21 01:00,21,827.05,827.8,827.05,827.7,13
20140601|2014-05-21 01:30,21,827.85,828.75,827.4,827.5,60
20140601|2014-05-21 02:00,21,827.5,830,826.4,829.5,148
20140601|2014-05-21 02:30,21,829.2,829.2,828.3,828.6,170
20140601|2014-05-21 03:00,21,828.25,829,827.3,828.5,105
20140601|2014-05-21 03:30,21,828.5,829,827.35,827.8,58
20140601|2014-05-21 04:00,21,827.8,828.7,827.8,828,24
20140601|2014-05-21 04:30,21,828.2,829.85,828.2,829,163
20140601|2014-05-21 05:00,21,829.3,829.3,828.25,829.1,37
20140601|2014-05-21 05:30,21,829.3,829.6,827.7,827.7,76
20140601|2014-05-21 06:00,21,827.75,828.3,827.15,828.3,39
20140601|2014-05-21 06:30,21,828.35,828.35,827.55,828,23
20140601|2014-05-21 07:00,21,828.25,829,828.1,829,55
20140601|2014-05-21 07:30,21,828.75,829,827.05,827.7,340
20140601|2014-05-21 08:00,21,827.5,828.35,826.6,827.55,271
20140601|2014-05-21 08:30,21,827.75,829,827.5,828.25,144
20140601|2014-05-21 09:00,21,828.75,832,827.55,830.5,666
20140601|2014-05-21 09:30,21,830.7,833.95,829.9,833.75,376
20140601|2014-05-21 10:00,21,833.75,834.5,831.4,832.7,306
20140601|2014-05-21 10:30,21,832.7,834,829.95,831.3,208
20140601|2014-05-21 11:00,21,831,832.85,829.95,831.8,199
20140601|2014-05-21 11:30,21,831.8,831.8,829.55,830.9,270
20140601|2014-05-21 12:00,21,830.85,830.9,829.5,829.55,107
20140601|2014-05-21 12:30,21,829.5,829.8,828.7,829.8,112
20140601|2014-05-21 13:00,21,829.8,829.8,828.65,829.8,117
20140601|2014-05-21 13:30,21,829.8,830,829.3,829.3,62
20140601|2014-05-21 14:00,21,828.9,828.9,826.55,828.65,110
20140601|2014-05-21 14:30,21,828.25,828.95,827.9,828.95,36
20140601|2014-05-21 15:00,21,828.9,829.45,828.65,829.45,19
20140601|2014-05-21 15:30,21,829.35,829.7,828.7,829.5,18
20140601|2014-05-21 16:00,21,829.45,829.6,829.2,829.2,8
20140601|2014-05-21 17:00,22,830.5,830.5,830.2,830.2,12
20140601|2014-05-21 18:00,22,829.75,829.75,829.75,829.75,1
20140601|2014-05-21 18:30,22,829.4,829.4,827.3,827.3,8
20140601|2014-05-21 19:00,22,829.55,829.55,827.4,828.65,5
20140601|2014-05-21 19:30,22,828,828,827.95,828,5
20140601|2014-05-21 20:00,22,829.35,829.4,828.6,828.6,4
20140601|2014-05-21 20:30,22,828.75,828.75,827.75,828.3,20
20140601|2014-05-21 21:00,22,828.3,829,828.1,828.4,16
20140601|2014-05-21 21:30,22,828.65,828.65,828.1,828.1,2
20140601|2014-05-21 22:00,22,828.1,828.6,828.1,828.6,3
20140601|2014-05-21 22:30,22,828.15,828.15,828.05,828.05,7
20140601|2014-05-21 23:30,22,827.9,827.95,827.8,827.8,8
20140601|2014-05-22 00:00,22,827.7,828.2,827.7,828.2,7
20140601|2014-05-22 00:30,22,828.5,828.5,828,828,3
20140601|2014-05-22 01:00,22,828.2,828.75,827.85,828.55,22
20140601|2014-05-22 01:30,22,828.6,829.75,828.6,829.4,50
20140601|2014-05-22 02:00,22,829.75,830.8,829.75,830.55,70
20140601|2014-05-22 02:30,22,830.7,830.7,829.7,830,22
20140601|2014-05-22 03:00,22,830,830.45,829,829.65,36
20140601|2014-05-22 03:30,22,828.95,829,827.7,828.55,28
20140601|2014-05-22 04:00,22,828.5,829.55,827.8,829.55,42
20140601|2014-05-22 04:30,22,829.5,829.95,828.85,828.85,23
20140601|2014-05-22 05:00,22,828.8,830.8,828.8,830.8,86
20140601|2014-05-22 05:30,22,830.8,832.8,830.8,832.05,172
20140601|2014-05-22 06:00,22,832.05,834.3,831.15,834.15,167
20140601|2014-05-22 06:30,22,834,834.05,832.65,834.05,109
20140601|2014-05-22 07:00,22,834.1,837.95,834,837.45,417
20140601|2014-05-22 07:30,22,837.4,839.55,836.75,837.85,417
20140601|2014-05-22 08:00,22,837.5,837.5,836.75,836.75,419
20140601|2014-05-22 08:30,22,836.8,837.4,836.5,836.6,173
20140601|2014-05-22 09:00,22,837,837.35,836.4,837.15,175
20140601|2014-05-22 09:30,22,837.1,837.35,835.5,837,255
20140601|2014-05-22 10:00,22,837.1,837.15,835.25,835.25,140
20140601|2014-05-22 10:30,22,835.25,835.25,832.85,834.9,182
20140601|2014-05-22 11:00,22,834.4,835,834,834.5,95
20140601|2014-05-22 11:30,22,834.7,836.8,834.7,836.3,217
20140601|2014-05-22 12:00,22,836.3,836.45,834.8,835.5,106
20140601|2014-05-22 12:30,22,835.7,836.3,835.7,836.3,10
20140601|2014-05-22 13:00,22,836,836,835.65,835.65,7
20140601|2014-05-22 13:30,22,835.25,835.95,835.2,835.95,3
20140601|2014-05-22 14:00,22,835.75,835.75,835.75,835.75,1
20140601|2014-05-22 14:30,22,836,836.05,835,836.05,16
20140601|2014-05-22 15:00,22,835.75,835.75,835.5,835.7,3
20140601|2014-05-22 15:30,22,835.65,835.65,835.65,835.65,1
20140601|2014-05-22 17:00,23,836,836.3,835.6,836.15,9
20140601|2014-05-22 17:30,23,835,835,835,835,3
20140601|2014-05-22 18:30,23,835.05,835.05,834.8,834.9,3
20140601|2014-05-22 19:00,23,834.5,834.65,833.7,833.7,9
20140601|2014-05-22 19:30,23,834.25,834.25,833.2,833.3,12
20140601|2014-05-22 20:00,23,833.1,833.2,833.1,833.2,2
20140601|2014-05-22 20:30,23,833.2,833.2,832.9,832.9,6
20140601|2014-05-22 21:00,23,832.75,833.35,832.5,833.35,9
20140601|2014-05-22 21:30,23,833.35,833.5,833.2,833.5,13
20140601|2014-05-22 22:00,23,833.2,834.75,833.15,834.25,24
20140601|2014-05-22 22:30,23,834.4,835.5,834.35,835.5,13
20140601|2014-05-22 23:00,23,835,835,834.75,834.75,5
20140601|2014-05-22 23:30,23,834.35,834.5,834.35,834.5,3
20140601|2014-05-23 00:30,23,834.7,834.7,834.35,834.35,4
20140601|2014-05-23 01:00,23,834.4,835.2,833.55,833.9,36
20140601|2014-05-23 01:30,23,834.5,836.2,834.45,836.2,35
20140601|2014-05-23 02:00,23,835.5,837.1,835.25,836.75,54
20140601|2014-05-23 02:30,23,836.1,836.2,834.65,835.7,19
20140601|2014-05-23 03:00,23,835.7,835.75,834,835.35,47
20140601|2014-05-23 03:30,23,835.55,836.35,834.05,835.05,72
20140601|2014-05-23 04:00,23,835.1,836.45,834.2,834.7,74
20140601|2014-05-23 04:30,23,834.3,834.3,833.4,833.7,39
20140601|2014-05-23 05:00,23,834.3,834.4,833,833.5,50
20140601|2014-05-23 05:30,23,833.35,834.05,833.35,833.75,36
20140601|2014-05-23 06:00,23,833.7,833.7,831.5,831.95,104
20140601|2014-05-23 06:30,23,831.65,832.2,828.5,830.25,267
20140601|2014-05-23 07:00,23,829.85,831.8,828.5,831.05,206
20140601|2014-05-23 07:30,23,831,831.85,828.1,828.15,306
20140601|2014-05-23 08:00,23,829,830,827.4,828.95,209
20140601|2014-05-23 08:30,23,829.35,830.5,828.5,830.05,85
20140601|2014-05-23 09:00,23,829.75,829.9,827.65,828.7,183
20140601|2014-05-23 09:30,23,829,832.15,828,832,298
20140601|2014-05-23 10:00,23,832.15,838.7,831.4,837,448
20140601|2014-05-23 10:30,23,836.95,836.95,832.6,833.25,266
20140601|2014-05-23 11:00,23,833.4,833.4,826.5,829.2,386
20140601|2014-05-23 11:30,23,829.4,832,828.8,831.55,195
20140601|2014-05-23 12:00,23,831.35,831.35,827,827.8,253
20140601|2014-05-23 12:30,23,827.8,831.55,827.8,830.25,117
20140601|2014-05-23 13:00,23,830.05,830.6,829.95,830.6,14
20140601|2014-05-23 13:30,23,831.15,831.9,830.55,831.25,29
20140601|2014-05-23 14:00,23,831.35,831.35,831.35,831.35,1
20140601|2014-05-23 14:30,23,831,831.1,831,831.1,3
20140601|2014-05-23 15:00,23,830.4,830.4,830.15,830.15,7
20140601|2014-05-23 15:30,23,830.15,830.45,830,830,5
20140601|2014-05-25 17:00,27,830.85,831.4,830.8,830.8,7
20140601|2014-05-25 17:30,27,831.35,831.35,831.35,831.35,1
20140601|2014-05-25 18:30,27,831,832.35,830.9,832.35,13
20140601|2014-05-25 19:00,27,831.4,831.4,830.3,830.3,17
20140601|2014-05-25 19:30,27,829.65,830.15,829,829,26
20140601|2014-05-25 20:00,27,829,830.65,828.85,829.15,13
20140601|2014-05-25 20:30,27,831.8,831.8,831.25,831.25,3
20140601|2014-05-25 21:00,27,830.1,830.1,830,830,3
20140601|2014-05-25 22:00,27,830,830,829,829,19
20140601|2014-05-25 22:30,27,829,830.65,828.75,830.55,18
20140601|2014-05-26 00:00,27,829.6,829.8,829.6,829.8,3
20140601|2014-05-26 00:30,27,829.5,829.85,829.5,829.85,2
20140601|2014-05-26 01:00,27,829.9,830.8,829.7,830.55,30
20140601|2014-05-26 01:30,27,830.55,831,830.35,830.95,27
20140601|2014-05-26 02:00,27,830.5,831.9,830.5,831.5,12
20140601|2014-05-26 02:30,27,831.9,832.75,831.35,831.45,57
20140601|2014-05-26 03:00,27,831.25,832.6,831.25,831.4,6
20140601|2014-05-26 03:30,27,831.85,831.85,831,831.45,29
20140601|2014-05-26 04:00,27,831.3,832,830.85,831.35,27
20140601|2014-05-26 04:30,27,831.45,832.3,831.45,832.3,20
20140601|2014-05-26 05:00,27,831.75,832.25,831.7,832.25,7
20140601|2014-05-26 05:30,27,831.9,831.9,831.45,831.45,6
20140601|2014-05-26 06:00,27,831.5,832,831.5,832,4
20140601|2014-05-26 06:30,27,832,832.3,832,832.05,7
20140601|2014-05-26 07:00,27,832.5,832.6,831.15,831.45,26
20140601|2014-05-26 07:30,27,831.75,831.75,829,831,46
20140601|2014-05-26 08:00,27,832.05,832.15,830.85,831.7,84
20140601|2014-05-26 08:30,27,832.3,834.45,832.3,833.2,95
20140601|2014-05-26 09:00,27,833,833,831.2,832.95,35
20140601|2014-05-26 09:30,27,832.65,833.5,832.35,833.5,20
20140601|2014-05-26 10:00,27,832.7,834.4,832.7,833.05,28
20140601|2014-05-26 10:30,27,834.45,834.45,833.45,833.45,6
20140601|2014-05-26 11:00,27,833.95,834.45,833.95,834.45,36
20140601|2014-05-26 11:30,27,834.25,834.4,833.85,833.85,3
20140601|2014-05-26 17:00,27,833.35,833.35,833.35,833.35,1
20140601|2014-05-26 18:00,27,832.1,832.1,831.9,831.9,2
20140601|2014-05-26 18:30,27,833.6,833.6,833.6,833.6,1
20140601|2014-05-26 19:30,27,832.9,835,832.9,835,32
20140601|2014-05-26 20:00,27,834.55,835.5,834.55,835.1,35
20140601|2014-05-26 20:30,27,835.5,835.6,835.1,835.3,12
20140601|2014-05-26 21:00,27,835.5,835.7,834.8,834.8,46
20140601|2014-05-26 21:30,27,834.95,834.95,834.95,834.95,5
20140601|2014-05-26 22:00,27,834.7,834.7,834.5,834.5,6
20140601|2014-05-26 22:30,27,834.5,834.5,834.3,834.3,34
20140601|2014-05-26 23:00,27,834.35,834.5,833.75,833.75,20
20140601|2014-05-26 23:30,27,834.2,834.6,833.45,833.5,34
20140601|2014-05-27 00:00,27,833.8,833.9,833.8,833.85,4
20140601|2014-05-27 00:30,27,833.75,833.75,833.3,833.3,15
20140601|2014-05-27 01:00,27,833.05,833.05,832.25,833.05,48
20140601|2014-05-27 01:30,27,833,833.7,832.35,833.7,15
20140601|2014-05-27 02:00,27,833.2,833.75,831.6,832.7,84
20140601|2014-05-27 02:30,27,832.45,832.95,831.3,832.25,42
20140601|2014-05-27 03:00,27,832.95,833.45,832.8,832.8,20
20140601|2014-05-27 03:30,27,832.8,833.75,830.25,831.65,82
20140601|2014-05-27 04:00,27,831.95,833.2,831,833.2,46
20140601|2014-05-27 04:30,27,833.45,834.1,832.5,832.5,37
20140601|2014-05-27 05:00,27,832.2,832.2,830.25,831.2,40
20140601|2014-05-27 05:30,27,831.05,831.3,830.5,830.8,17
20140601|2014-05-27 06:00,27,830.9,832.2,830.55,832.15,32
20140601|2014-05-27 06:30,27,832.3,832.35,831.3,831.55,20
20140601|2014-05-27 07:00,27,831.3,832.1,829.35,830.55,111
20140601|2014-05-27 07:30,27,830.6,834.15,829.6,833.2,326
20140601|2014-05-27 08:00,27,833.25,834,832.7,833.25,177
20140601|2014-05-27 08:30,27,832.8,833.95,832.65,833.25,49
20140601|2014-05-27 09:00,27,833.3,834.45,830.9,831,190
20140601|2014-05-27 09:30,27,830.75,831.5,827,828.65,257
20140601|2014-05-27 10:00,27,828.85,830.3,828.1,830.3,161
20140601|2014-05-27 10:30,27,830.35,831.5,829.15,830.35,89
20140601|2014-05-27 11:00,27,830,830.3,829.85,830.05,84
20140601|2014-05-27 11:30,27,830,831.75,829.7,830.7,145
20140601|2014-05-27 12:00,27,830.5,833,830.45,832.3,208
20140601|2014-05-27 12:30,27,832.25,833.25,832.25,832.9,42
20140601|2014-05-27 13:00,27,833.4,833.45,832.85,832.95,10
20140601|2014-05-27 13:30,27,832.95,834.1,832.75,833.85,54
20140601|2014-05-27 14:00,27,833.25,833.25,833.25,833.25,2
20140601|2014-05-27 14:30,27,833.4,834,832.5,833.15,51
20140601|2014-05-27 15:00,27,834.1,834.1,833.1,833.4,9
20140601|2014-05-27 15:30,27,833.4,834,833.25,833.25,5
20140601|2014-05-27 16:00,27,834.5,834.55,834.5,834.55,2
20140601|2014-05-27 17:00,28,833.25,833.5,832.9,832.9,10
20140601|2014-05-27 17:30,28,832.9,833.9,832.9,833.9,2
20140601|2014-05-27 18:00,28,833.85,834,833.7,833.85,6
20140601|2014-05-27 18:30,28,833.85,833.85,833.1,833.1,2
20140601|2014-05-27 19:00,28,833.45,833.5,833,833,3
20140601|2014-05-27 19:30,28,832.5,832.5,832.15,832.4,11
20140601|2014-05-27 20:00,28,832.55,832.55,831.4,831.75,7
20140601|2014-05-27 20:30,28,831.5,831.5,830.65,831,25
20140601|2014-05-27 21:00,28,830.85,831,830.55,830.65,34
20140601|2014-05-27 21:30,28,830.9,832.65,830.9,831.75,28
20140601|2014-05-27 22:00,28,831.9,832.45,831.9,832.2,14
20140601|2014-05-27 22:30,28,832.3,832.3,831.7,831.7,2
20140601|2014-05-27 23:00,28,832,832,832,832,2
20140601|2014-05-27 23:30,28,832.25,832.5,832.1,832.45,27
20140601|2014-05-28 00:00,28,831.65,831.65,831.65,831.65,1
20140601|2014-05-28 00:30,28,831.75,831.75,831.5,831.5,20
20140601|2014-05-28 01:00,28,831.9,831.95,831.5,831.75,29
20140601|2014-05-28 01:30,28,831.65,832.55,831.65,832.55,8
20140601|2014-05-28 02:00,28,832.25,833.05,831.75,832.4,19
20140601|2014-05-28 02:30,28,832,832.05,831.75,832.05,9
20140601|2014-05-28 03:00,28,832,838,831.5,836.5,246
20140601|2014-05-28 03:30,28,836,842.5,836,842.5,125
20140601|2014-05-28 04:00,28,842,844.5,842,844.5,272
20140601|2014-05-28 04:30,28,844,844.65,843,843,123
20140601|2014-05-28 05:00,28,843.3,844.45,843,843.6,74
20140601|2014-05-28 05:30,28,843.4,843.4,839.45,840.2,185
20140601|2014-05-28 06:00,28,840.3,840.4,838.3,838.4,95
20140601|2014-05-28 06:30,28,838.2,839.8,834,837.1,103
20140601|2014-05-28 07:00,28,836.5,839.15,835.4,836.25,75
20140601|2014-05-28 07:30,28,835.75,838.4,831.65,837.4,205
20140601|2014-05-28 08:00,28,837.7,838.5,836.5,836.5,38
20140601|2014-05-28 08:30,28,836.7,837.1,833.45,834.35,111
20140601|2014-05-28 09:00,28,834.4,835.55,834,835.55,100
20140601|2014-05-28 09:30,28,835.7,835.8,834.95,835.65,24
20140601|2014-05-28 10:00,28,835.05,837.4,834.9,837.4,28
20140601|2014-05-28 10:30,28,837.3,839.6,837.1,839.6,72
20140601|2014-05-28 11:00,28,839.25,841.3,839.25,841,136
20140601|2014-05-28 11:30,28,841,841.35,839.55,839.55,49
20140601|2014-05-28 12:00,28,839.7,839.85,837.45,837.6,213
20140601|2014-05-28 12:30,28,837.95,838,836.3,836.3,55
20140601|2014-05-28 13:00,28,837.35,837.35,837.35,837.35,1
20140601|2014-05-28 13:30,28,837.5,837.5,837.5,837.5,1
20140601|2014-05-28 14:00,28,836.8,836.9,836.5,836.5,6
20140601|2014-05-28 14:30,28,836.2,836.7,835.45,835.95,29
20140601|2014-05-28 15:00,28,835.5,835.9,835.5,835.9,10
20140601|2014-05-28 15:30,28,836.05,836.65,835.6,835.7,24
20140601|2014-05-28 16:00,28,835.35,837.3,835.3,836.35,16
20140601|2014-05-28 17:00,29,834.6,834.6,834.6,834.6,1
20140601|2014-05-28 18:30,29,835.95,836.4,835.95,836.05,9
20140601|2014-05-28 19:00,29,836.3,836.3,836.3,836.3,1
20140601|2014-05-28 22:30,29,838.1,838.1,838.1,838.1,2
20140601|2014-05-28 23:00,29,837.8,837.8,837.8,837.8,6
20140601|2014-05-28 23:30,29,837.85,838.3,837.85,838.3,2
20140601|2014-05-29 00:00,29,838.8,838.8,838.8,838.8,1
20140601|2014-05-29 00:30,29,839,840.15,839,840.15,3
20140601|2014-05-29 01:00,29,837.8,837.8,837.6,837.6,16
20140601|2014-05-29 01:30,29,837.6,837.6,836.1,836.1,11
20140601|2014-05-29 02:00,29,835.5,835.6,834.9,834.9,8
20140601|2014-05-29 02:30,29,837.65,837.65,837.6,837.6,4
20140601|2014-05-29 03:00,29,836.3,837.1,836.3,837.1,2
20140601|2014-05-29 03:30,29,836.45,836.45,835.85,835.85,5
20140601|2014-05-29 04:00,29,835.5,835.5,833.7,833.7,9
20140601|2014-05-29 04:30,29,835.75,835.75,835.75,835.75,1
20140601|2014-05-29 05:30,29,837,837.4,836.5,837,12
20140601|2014-05-29 06:00,29,836.5,836.5,835.7,836.5,4
20140601|2014-05-29 06:30,29,836.2,836.9,836,836,13
20140601|2014-05-29 07:00,29,836,836,834.2,834.25,26
20140601|2014-05-29 07:30,29,834.25,834.25,828,832,86
20140601|2014-05-29 08:00,29,831.95,832.15,830.85,831.85,22
20140601|2014-05-29 08:30,29,832.6,834,832.2,832.75,6
20140601|2014-05-29 09:00,29,830.95,831.55,830.55,830.55,18
20140601|2014-05-29 09:30,29,831,832.9,830.65,832.35,31
20140601|2014-05-29 10:00,29,832.8,833.9,832.1,833,44
20140601|2014-05-29 10:30,29,834.5,835.8,834.15,835.8,41
20140601|2014-05-29 11:00,29,834.7,835.5,834.5,835.5,31
20140601|2014-05-29 11:30,29,834.65,834.65,833.75,833.75,8
20140601|2014-05-29 12:00,29,833.45,833.7,833.45,833.5,7
20140601|2014-05-29 12:30,29,833.35,833.35,833.2,833.2,7
20140601|2014-05-29 13:30,29,833.8,833.8,833.6,833.6,5
20140601|2014-05-29 14:00,29,833.75,834.15,833.75,834.15,3
20140601|2014-05-29 15:00,29,834.15,834.65,834.15,834.25,8
20140601|2014-05-29 15:30,29,834.3,835.25,834.2,834.2,17
20140601|2014-05-29 17:30,30,835.6,835.85,835.6,835.85,2
20140601|2014-05-29 19:00,30,835,836.35,835,836.35,31
20140601|2014-05-30 01:00,30,836,836.05,835.4,835.4,7
20140601|2014-05-30 01:30,30,836,836.3,836,836.05,23
20140601|2014-05-30 03:00,30,832.55,832.55,829.95,830,22
20140601|2014-05-30 03:30,30,830,830.55,830,830.55,6
20140601|2014-05-30 04:30,30,830,830,829.95,829.95,2
20140601|2014-05-30 05:30,30,831.75,831.75,831.75,831.75,1
20140601|2014-05-30 06:30,30,833,833,833,833,1
20140601|2014-05-30 07:00,30,832.1,832.1,832.1,832.1,3
20140601|2014-05-30 08:00,30,836,836,833.35,833.35,12
20140601|2014-05-30 09:30,30,832,832,830.85,830.85,2
20140601|2014-05-30 10:00,30,830,830,830,830,3
20140601|2014-05-30 11:00,30,830,830,830,830,2
20140601|2014-05-30 11:30,30,833,836.5,833,836.5,6
20140601|2014-05-30 13:00,30,836.25,836.25,835.35,835.35,6
20140601|2014-05-30 13:30,30,835,835.4,835,835.3,8
20140601|2014-05-30 14:00,30,835.3,835.45,835.3,835.45,4
20140601|2014-05-30 14:30,30,835.5,836.2,835.5,836.2,8
20140601|2014-06-01 20:00,2,836.45,836.45,836.45,836.45,1
20140601|2014-06-02 02:00,2,833.6,834.1,833.6,833.95,4
20140601|2014-06-02 02:30,2,831.95,831.95,831.95,831.95,1
20140601|2014-06-02 03:00,2,831.45,831.45,831.45,831.45,1
20140601|2014-06-02 06:30,2,831.95,831.95,831.95,831.95,1
20140601|2014-06-02 07:00,2,832.3,832.3,832.3,832.3,1
20140601|2014-06-02 08:00,2,831,831,831,831,5
20140601|2014-06-02 08:30,2,830,830,830,830,1
20140601|2014-06-02 10:30,2,834,834,834,834,1
20140601|2014-06-03 06:00,3,833.15,833.15,833.15,833.15,1
20140601|2014-06-03 07:30,3,833.6,833.8,833.6,833.8,18
20140601|2014-06-03 08:00,3,833.8,833.8,833.8,833.8,1
20140601|2014-06-03 08:30,3,833.6,833.8,833.6,833.8,10
20140601|2014-06-03 09:30,3,836,836,836,836,5
20140601|2014-06-03 10:00,3,837,838,837,838,12
20140601|2014-06-03 12:00,3,837,837,837,837,4
20140601|2014-06-04 01:30,4,834,834,834,834,5
20140601|2014-06-04 02:30,4,833,833,833,833,9
20140601|2014-06-04 04:00,4,832.4,832.4,832,832,10
20140601|2014-06-04 06:00,4,834.15,834.15,834.15,834.15,1
20140601|2014-06-04 11:30,4,837,837,837,837,5
20140601|2014-06-04 12:00,4,836.5,836.5,836.5,836.5,5
20140601|2014-06-04 12:30,4,837,837,837,837,5
20140601|2014-06-04 19:30,5,835.3,835.3,835.3,835.3,4
20140601|2014-06-05 01:00,5,833,833,833,833,5
20140601|2014-06-05 03:00,5,833.5,833.5,833.5,833.5,4
20140601|2014-06-05 03:30,5,833.5,833.5,833.5,833.5,1
20140601|2014-06-05 07:30,5,838.85,838.85,838.85,838.85,4
20140601|2014-06-05 08:00,5,838.05,838.05,837.95,837.95,20
20140601|2014-06-05 11:00,5,837.5,837.5,837.5,837.5,1
20140601|2014-06-05 14:00,5,839.35,839.35,839.35,839.35,25
20140601|2014-06-06 07:30,6,845.5,845.9,845.1,845.3,9
20140601|2014-06-06 08:00,6,838,840,838,840,19
20140601|2014-06-06 08:30,6,843.15,844.85,843.15,844.7,7
20140601|2014-06-06 09:30,6,845,845,845,845,1
20140601|2014-06-06 11:30,6,843.65,843.65,843.65,843.65,1
20140601|2014-06-06 12:00,6,844.5,844.5,844.5,844.5,2
20140601|2014-06-06 12:30,6,844.35,844.35,844.35,844.35,1
20140601|2014-06-09 02:30,9,844.95,845,844.95,845,11
20140601|2014-06-09 08:30,9,843.5,843.5,841,841,15
20140601|2014-06-09 09:00,9,841.65,841.65,841.65,841.65,1
20140601|2014-06-09 11:30,9,842.95,842.95,842.95,842.95,1
20140601|2014-06-10 07:00,10,850.6,850.6,850.6,850.6,1
20140601|2014-06-10 07:30,10,850.9,850.9,850.8,850.8,5
20140601|2014-06-10 10:30,10,854.5,854.5,854.5,854.5,1
20140601|2014-06-10 11:00,10,854.85,855,854.85,855,5
20140601|2014-06-10 14:30,10,856,856.4,856,856.4,6
20140601|2014-06-11 08:00,11,857.6,857.6,857.6,857.6,1
20140601|2014-06-11 10:30,11,860.85,860.85,860.85,860.85,1
20140601|2014-06-11 11:00,11,859,859,859,859,5
20140601|2014-06-11 11:30,11,857,857,857,857,1
20140601|2014-06-12 00:30,12,862.3,862.95,862.3,862.95,6
20140601|2014-06-12 02:00,12,858,858,857.6,857.6,2
20140601|2014-06-12 02:30,12,858.9,859.1,858.9,859.1,2
20140601|2014-06-12 05:00,12,859,859,858,858,7
20140601|2014-06-12 05:30,12,858,859,858,859,4
20140601|2014-06-12 06:00,12,853,853.5,853,853.5,11
20140601|2014-06-12 06:30,12,850,850,823,832,17
20140601|2014-06-12 07:00,12,825.2,826.75,823.25,825.25,9
20140601|2014-06-12 10:30,12,827.5,827.5,827.5,827.5,3
20140601|2014-06-12 11:00,12,827.25,827.3,823.5,823.5,5
20140601|2014-06-13 02:00,13,828,828.75,828,828.75,2
20140601|2014-06-13 06:30,13,813,815,813,813.45,5
20140601|2014-06-13 07:00,13,811,811,809.4,809.4,26
20140601|2014-06-16 03:30,16,813.75,813.75,813.75,813.75,1
20140601|2014-06-17 04:30,17,811.75,811.75,811.75,811.75,4
20140601|2014-06-17 05:00,17,811.8,811.8,811.8,811.8,7
20140601|2014-06-17 05:30,17,811.85,811.85,811.85,811.85,1
20140601|2014-06-18 05:30,18,826.25,826.25,826.25,826.25,3
20140601|2014-06-18 07:00,18,826.5,826.55,826.5,826.55,2
20140601|2014-06-18 09:00,18,826.25,826.25,826.25,826.25,3
20140601|2014-06-18 09:30,18,830,830,830,830,2
20140601|2014-06-19 03:30,19,826.85,828.6,826.85,828.6,2
20140601|2014-06-19 07:00,19,828.5,828.5,828.5,828.5,2
20140601|2014-06-19 10:30,19,835,835,835,835,1
20140601|2014-06-20 10:00,20,822,822,822,822,1
20140601|2014-06-23 08:00,23,814,814,814,814,1
20140601|2014-06-24 00:00,24,827.5,827.5,827.5,827.5,1
20140601|2014-06-24 03:30,24,828.1,828.1,828.1,828.1,1
20140601|2014-06-24 11:30,24,830.75,832.3,830.75,832.2,56
20140601|2014-06-25 08:30,25,829.05,829.5,828.55,828.6,10
20140701|2014-05-02 07:30,2,823.35,824,823.35,824,4
20140701|2014-05-09 09:30,9,800.3,800.3,800.3,800.3,1
20140701|2014-05-14 03:00,14,825.1,825.1,825.1,825.1,1
20140701|2014-05-14 06:00,14,829.2,829.2,829.2,829.2,1
20140701|2014-05-20 09:30,20,826.05,826.05,826.05,826.05,1
20140701|2014-05-22 11:30,22,835.55,835.55,835.55,835.55,1
20140701|2014-05-27 09:00,27,833,833,833,833,1
20140701|2014-05-28 01:00,28,834.5,836.05,834.5,836.05,6
20140701|2014-05-28 01:30,28,830.65,830.65,829.05,829.05,6
20140701|2014-05-28 03:30,28,837.8,837.8,837.8,837.8,1
20140701|2014-05-28 04:00,28,845.35,845.35,841,841,3
20140701|2014-05-28 05:30,28,844,844,844,844,1
20140701|2014-05-28 07:30,28,833.7,833.7,833.7,833.7,1
20140701|2014-05-28 09:00,28,837.8,838.35,837.8,838.35,2
20140701|2014-05-28 10:30,28,841,841,841,841,1
20140701|2014-05-29 00:30,29,842.5,842.5,842.5,842.5,1
20140701|2014-05-29 01:30,29,839.95,839.95,835.6,835.6,2
20140701|2014-05-29 07:30,29,828.1,828.1,828.1,828.1,1
20140701|2014-05-29 09:00,29,831,831,831,831,1
20140701|2014-05-29 10:00,29,831.65,832.35,831.65,832.35,2
20140701|2014-06-02 01:30,2,834,834,834,834,1
20140701|2014-06-02 20:30,3,830.2,830.2,830.2,830.2,1
20140701|2014-06-05 11:00,5,838.5,838.5,838.5,838.5,2
20140701|2014-06-09 10:00,9,845.65,845.65,845.65,845.65,1
20140701|2014-06-10 05:30,10,846.25,846.25,846.1,846.1,2
20140701|2014-06-10 06:30,10,850.3,850.3,850.3,850.3,2
20140701|2014-06-10 07:00,10,850.9,850.9,850.9,850.9,1
20140701|2014-06-10 11:00,10,854,854,854,854,1
20140701|2014-06-11 02:00,11,853.55,853.55,853.55,853.55,1
20140701|2014-06-11 07:00,11,853,853,853,853,2
20140701|2014-06-11 07:30,11,858.9,859.05,858.9,859.05,2
20140701|2014-06-12 08:00,12,836.35,836.7,836.35,836.7,2
20140701|2014-06-12 09:30,12,828.1,828.1,828.1,828.1,1
20140701|2014-06-12 11:00,12,823.2,823.2,823.2,823.2,1
20140701|2014-06-12 11:30,12,823,823,823,823,1
20140701|2014-06-12 13:30,12,826.9,826.9,826.9,826.9,1
20140701|2014-06-12 14:00,12,828,828,828,828,1
20140701|2014-06-12 17:30,13,826.2,826.2,826.2,826.2,1
20140701|2014-06-13 04:00,13,823.65,823.65,823.65,823.65,1
20140701|2014-06-13 07:00,13,808,808,808,808,1
20140701|2014-06-13 07:30,13,816.7,816.7,816.7,816.7,1
20140701|2014-06-15 17:30,16,820,820,820,820,1
20140701|2014-06-16 20:00,17,813.65,813.65,812.25,812.25,4
20140701|2014-06-18 19:30,19,827,827,827,827,1
20140701|2014-06-19 06:30,19,830.55,830.55,830.55,830.55,1
20140701|2014-06-19 09:30,19,831.2,831.2,831.2,831.2,5
20140701|2014-06-22 19:30,23,821.4,821.4,821.4,821.4,1
20140701|2014-06-23 04:30,23,812.8,812.8,812.8,812.8,1
20140701|2014-06-23 05:00,23,812.8,812.8,812.8,812.8,1
20140701|2014-06-23 05:30,23,812.8,812.8,812.8,812.8,3
20140701|2014-06-24 07:00,24,828,828,828,828,1
20140701|2014-06-24 11:30,24,829.55,829.55,829.55,829.55,1
20140701|2014-06-25 05:30,25,820.05,820.05,820.05,820.05,1
20140701|2014-06-25 07:30,25,821.05,821.05,821.05,821.05,1
20140701|2014-06-25 08:30,25,821.5,821.5,821.5,821.5,1
20140701|2014-06-26 07:30,26,830,831,830,831,2
20140701|2014-06-26 08:30,26,832,833.6,832,833.6,4
20140701|2014-06-26 09:00,26,832.9,832.9,832.9,832.9,1
20140701|2014-06-27 04:00,27,840,840,840,840,1
20140701|2014-06-30 07:00,30,852.75,853.7,852.75,853.7,2
20140701|2014-06-30 07:30,30,842.85,842.85,838.7,838.7,2
20140801|2014-05-30 04:00,30,836.5,836.5,836.5,836.5,1
20140801|2014-05-30 04:30,30,825.1,825.1,825.1,825.1,1
20140801|2014-06-12 21:00,13,835.55,835.55,835.55,835.55,1
20140801|2014-06-13 07:30,13,810.85,810.85,806.2,806.2,2
20140801|2014-06-13 09:30,13,819.5,819.5,819.5,819.5,2
20140801|2014-06-24 11:30,24,823.7,833.35,823.7,833.35,2
20140801|2014-06-25 09:00,25,822.5,822.5,820.3,820.3,5
20140801|2014-06-26 08:30,26,826,826,825.1,825.1,3
20140801|2014-06-26 09:00,26,825.5,825.5,825.5,825.5,1
20140801|2014-07-01 13:00,1,847.95,847.95,847.95,847.95,2
20140801|2014-07-02 21:30,3,851.65,851.65,851.65,851.65,1
20140801|2014-07-06 18:30,7,864.55,864.55,864.55,864.55,1
20140801|2014-07-15 12:00,15,864.35,864.35,864.35,864.35,1
20140801|2014-07-21 15:00,21,876.5,876.5,876.5,876.5,1
20140801|2014-08-05 07:30,5,840.15,840.15,840.15,840.15,1
20140801|2014-08-06 10:30,6,844.7,844.7,844.7,844.7,5
20140801|2014-08-26 09:00,26,889.35,889.35,889.35,889.35,1
20140901|2013-09-18 01:00,18,702.4,702.4,702.4,702.4,1
20140901|2013-09-18 19:00,19,726.6,729.1,726.3,726.3,8
20140901|2013-09-18 19:30,19,726.05,726.05,724.05,724.05,2
20140901|2013-09-18 20:00,19,723.45,723.45,723.45,723.45,1
20140901|2013-12-02 17:30,3,714.85,714.85,714.85,714.85,1
20140901|2014-01-09 19:30,10,740.95,740.95,740.95,740.95,1
20140901|2014-01-19 22:00,21,753.3,753.3,753.3,753.3,1
20140901|2014-01-20 03:30,21,751.9,751.9,751.9,751.9,1
20140901|2014-01-22 09:00,22,750.5,750.5,750.15,750.15,4
20140901|2014-01-22 09:30,22,750.5,750.7,750.1,750.35,6
20140901|2014-01-27 12:00,27,727.45,727.45,727.45,727.45,1
20140901|2014-01-29 08:30,29,719.35,719.35,719.35,719.35,1
20140901|2014-01-31 10:00,31,706.2,706.2,706.2,706.2,4
20140901|2014-02-04 08:00,4,702,702,702,702,1
20140901|2014-02-04 10:00,4,701,701,701,701,1
20140901|2014-02-06 09:00,6,713.2,713.2,713.2,713.2,1
20140901|2014-02-14 07:00,14,739.5,739.5,739.5,739.5,2
20140901|2014-02-14 08:00,14,742,742,742,742,1
20140901|2014-02-14 09:30,14,741.8,741.8,741.8,741.8,1
20140901|2014-02-19 14:00,19,736.95,736.95,736.95,736.95,2
20140901|2014-02-20 01:30,20,735.85,735.85,735.85,735.85,1
20140901|2014-02-20 12:00,20,739.2,739.2,739.2,739.2,1
20140901|2014-02-21 07:00,21,741.9,741.9,741.9,741.9,1
20140901|2014-02-21 08:00,21,742.6,742.6,742.6,742.6,1
20140901|2014-02-21 12:00,21,744,744,744,744,1
20140901|2014-02-21 13:00,21,743.5,743.5,743.5,743.5,1
20140901|2014-02-24 07:30,24,743.2,743.2,743.2,743.2,2
20140901|2014-02-24 12:00,24,746.2,746.2,746.2,746.2,2
20140901|2014-02-25 10:00,25,740,740,740,740,2
20140901|2014-02-25 11:00,25,740,740,739,739,7
20140901|2014-02-25 12:30,25,739,739,739,739,6
20140901|2014-02-25 14:00,25,738,738,738,738,2
20140901|2014-02-26 07:00,26,735,735,735,735,3
20140901|2014-02-26 10:00,26,731,731,731,731,2
20140901|2014-03-03 05:00,3,748.75,748.75,748.4,748.4,5
20140901|2014-03-03 09:00,3,748.8,748.8,748.8,748.8,1
20140901|2014-03-03 09:30,3,750,750,750,750,8
20140901|2014-03-04 08:00,4,751.5,751.5,751.5,751.5,14
20140901|2014-03-04 09:30,4,759,760.8,759,760.8,2
20140901|2014-03-04 10:00,4,763,763,763,763,2
20140901|2014-03-04 12:00,4,764.05,764.05,764.05,764.05,1
20140901|2014-03-05 00:00,5,775,775,775,775,1
20140901|2014-03-05 06:00,5,781.25,781.25,781.25,781.25,25
20140901|2014-03-05 06:30,5,780.9,780.9,780.9,780.9,1
20140901|2014-03-05 09:00,5,774.65,774.65,774.65,774.65,1
20140901|2014-03-06 08:00,6,784.2,784.2,784.2,784.2,2
20140901|2014-03-06 09:00,6,780.4,780.4,777.05,777.05,3
20140901|2014-03-07 08:00,7,779.55,779.55,779.55,779.55,1
20140901|2014-03-10 09:00,10,778,778,778,778,1
20140901|2014-03-10 10:30,10,777.95,777.95,777.95,777.95,1
20140901|2014-03-11 09:00,11,780,780,780,780,1
20140901|2014-03-11 10:30,11,767,767,767,767,1
20140901|2014-03-11 11:30,11,771.95,771.95,771.95,771.95,1
20140901|2014-03-12 02:30,12,771.55,771.55,771.55,771.55,2
20140901|2014-03-12 08:30,12,773.5,773.9,773.5,773.9,2
20140901|2014-03-14 08:00,14,784,784,784,784,1
20140901|2014-03-14 09:00,14,781.2,781.2,781.2,781.2,1
20140901|2014-03-14 11:00,14,771.15,773.9,771.15,773.9,3
20140901|2014-03-14 11:30,14,773,773,773,773,1
20140901|2014-03-14 13:00,14,774.7,774.7,774.65,774.65,2
20140901|2014-03-14 14:30,14,775,775,775,775,1
20140901|2014-03-17 12:30,17,776.8,776.8,776.8,776.8,1
20140901|2014-03-17 19:30,18,775,775,775,775,1
20140901|2014-03-18 03:30,18,769,769,768,769,3
20140901|2014-03-18 06:30,18,765,765,763,763,26
20140901|2014-03-18 07:00,18,761.5,761.5,761.5,761.5,1
20140901|2014-03-18 07:30,18,763.7,763.7,763.7,763.7,1
20140901|2014-03-18 08:00,18,763.9,763.9,763.9,763.9,1
20140901|2014-03-18 09:30,18,763.5,763.5,763.5,763.5,1
20140901|2014-03-18 10:00,18,768.65,768.65,768.65,768.65,1
20140901|2014-03-19 07:00,19,774.55,774.55,774.55,774.55,1
20140901|2014-03-19 10:00,19,768.15,768.15,768.15,768.15,3
20140901|2014-03-19 13:00,19,766,766,766,766,1
20140901|2014-03-20 03:00,20,760.65,760.65,760.65,760.65,1
20140901|2014-03-20 06:30,20,755,755,751,751,16
20140901|2014-03-20 07:30,20,752.15,752.15,752.15,752.15,1
20140901|2014-03-20 08:30,20,755.8,755.8,755.8,755.8,1
20140901|2014-03-20 09:00,20,759,760,759,760,2
20140901|2014-03-20 09:30,20,763.45,763.45,760,760,2
20140901|2014-03-20 10:00,20,766,772.8,766,772.8,12
20140901|2014-03-20 10:30,20,769.75,769.75,769.75,769.75,1
20140901|2014-03-20 13:00,20,768.5,768.5,768.25,768.25,4
20140901|2014-03-20 15:00,20,770.35,770.35,770.35,770.35,1
20140901|2014-03-21 05:30,21,793.85,794.2,793,793.75,51
20140901|2014-03-21 07:00,21,793.6,793.6,793.6,793.6,2
20140901|2014-03-21 07:30,21,793.75,793.75,793.75,793.75,23
20140901|2014-03-21 08:00,21,800,800.45,799.7,800.45,22
20140901|2014-03-21 08:30,21,793.15,793.15,793.15,793.15,25
20140901|2014-03-21 09:00,21,791,791.05,791,791.05,10
20140901|2014-03-21 15:30,21,795.95,795.95,795.95,795.95,1
20140901|2014-03-23 17:00,24,796.85,796.85,796.85,796.85,1
20140901|2014-03-24 02:30,24,797.2,797.2,797.1,797.1,3
20140901|2014-03-24 09:00,24,794.65,794.65,794.65,794.65,1
20140901|2014-03-24 09:30,24,791,791,791,791,1
20140901|2014-03-25 06:30,25,786.7,786.7,786.7,786.7,1
20140901|2014-03-25 07:30,25,786.55,786.55,786.55,786.55,1
20140901|2014-03-25 08:30,25,785.7,785.7,785.7,785.7,3
20140901|2014-03-25 09:30,25,786.4,786.4,786.4,786.4,1
20140901|2014-03-25 10:00,25,786.55,786.55,786.55,786.55,1
20140901|2014-03-25 11:30,25,789.6,789.6,789,789,5
20140901|2014-03-26 07:00,26,775.75,777.2,775.75,777.2,6
20140901|2014-03-26 08:00,26,777.7,777.7,777.7,777.7,1
20140901|2014-03-26 08:30,26,783.2,784.9,783.2,783.55,7
20140901|2014-03-26 09:30,26,783.55,783.55,783.55,783.55,1
20140901|2014-03-26 11:00,26,783.4,783.4,783.4,783.4,1
20140901|2014-03-27 03:00,27,778,778,778,778,1
20140901|2014-03-27 03:30,27,769,769,764.55,764.55,2
20140901|2014-03-27 07:30,27,764.35,764.85,764.35,764.85,2
20140901|2014-03-27 13:30,27,759,759,759,759,1
20140901|2014-03-28 07:30,28,768.5,768.5,768.5,768.5,1
20140901|2014-03-28 08:00,28,768.6,768.6,768.6,768.6,5
20140901|2014-03-28 09:00,28,772.75,772.75,771.9,771.9,2
20140901|2014-03-28 09:30,28,773.4,773.4,773.4,773.4,1
20140901|2014-03-30 18:00,31,775,775,775,775,2
20140901|2014-03-31 08:00,31,778,778,778,778,6
20140901|2014-03-31 10:00,31,774.3,774.3,774.3,774.3,1
20140901|2014-03-31 11:00,31,776,776,776,776,6
20140901|2014-03-31 20:30,1,771.7,771.7,768.7,768.7,3
20140901|2014-04-01 09:00,1,778.75,778.75,778.75,778.75,12
20140901|2014-04-01 10:00,1,778.95,778.95,778.95,778.95,1
20140901|2014-04-01 10:30,1,779.7,780.5,779.7,780.5,2
20140901|2014-04-01 11:00,1,780,780,780,780,15
20140901|2014-04-01 11:30,1,782,782,782,782,1
20140901|2014-04-01 14:30,1,780,780,780,780,2
20140901|2014-04-02 05:30,2,784.35,784.35,784.35,784.35,1
20140901|2014-04-02 08:30,2,787.85,787.85,787.85,787.85,2
20140901|2014-04-02 13:00,2,787.55,787.55,787.55,787.55,1
20140901|2014-04-02 17:30,3,787.65,787.65,787.65,787.65,1
20140901|2014-04-02 20:00,3,789.35,789.35,789.35,789.35,1
20140901|2014-04-03 00:30,3,790.1,790.1,790.1,790.1,1
20140901|2014-04-03 01:00,3,789.95,789.95,789.95,789.95,1
20140901|2014-04-03 01:30,3,792.25,792.25,792.25,792.25,1
20140901|2014-04-03 08:30,3,789.85,789.85,789.85,789.85,1
20140901|2014-04-03 10:00,3,791.25,791.25,790.8,790.8,3
20140901|2014-04-03 13:00,3,789.55,789.55,789.55,789.55,1
20140901|2014-04-03 18:30,4,788,788,788,788,23
20140901|2014-04-03 19:30,4,788,788,788,788,22
20140901|2014-04-03 20:30,4,788,788,788,788,1
20140901|2014-04-03 21:00,4,788.1,788.1,788.1,788.1,1
20140901|2014-04-04 04:30,4,789.3,789.3,789.3,789.3,1
20140901|2014-04-04 06:00,4,790,790,790,790,1
20140901|2014-04-04 06:30,4,791.65,791.65,791.65,791.65,1
20140901|2014-04-04 08:30,4,785.15,787.35,784.45,787.35,4
20140901|2014-04-04 11:30,4,790.45,790.45,790.45,790.45,1
20140901|2014-04-04 13:30,4,789.8,789.8,789.8,789.8,1
20140901|2014-04-04 14:30,4,789.3,789.3,789.2,789.2,2
20140901|2014-04-06 17:00,7,789.1,789.1,789.1,789.1,1
20140901|2014-04-07 10:30,7,780,780.3,762.75,762.9,39
20140901|2014-04-07 11:00,7,765.6,771.5,765.6,770,26
20140901|2014-04-07 12:00,7,768.6,768.6,768.6,768.6,1
20140901|2014-04-07 14:00,7,769.25,769.25,769.25,769.25,1
20140901|2014-04-07 14:30,7,767.2,767.2,767.2,767.2,1
20140901|2014-04-07 17:00,8,767.35,767.35,767.35,767.35,1
20140901|2014-04-07 20:30,8,770.65,770.65,770.65,770.65,1
20140901|2014-04-08 02:30,8,777.95,778.1,777.95,778.1,3
20140901|2014-04-08 03:30,8,775.9,775.9,775.9,775.9,1
20140901|2014-04-08 05:30,8,778.7,778.7,778.7,778.7,1
20140901|2014-04-08 08:30,8,776.25,776.25,776.25,776.25,3
20140901|2014-04-08 11:00,8,778,778,778,778,1
20140901|2014-04-08 13:30,8,776.4,776.4,776.4,776.4,1
20140901|2014-04-08 15:00,8,776.5,776.5,776.35,776.35,5
20140901|2014-04-08 15:30,8,777.1,777.1,777.1,777.1,1
20140901|2014-04-08 17:00,9,777.45,777.45,777.45,777.45,1
20140901|2014-04-09 03:30,9,777,777,777,777,1
20140901|2014-04-09 06:30,9,775.85,775.85,775.85,775.85,1
20140901|2014-04-09 07:30,9,775,775,775,775,3
20140901|2014-04-09 09:00,9,776.85,776.85,776.85,776.85,1
20140901|2014-04-09 10:00,9,778.45,778.45,778.45,778.45,1
20140901|2014-04-09 11:00,9,782.55,783.65,782.55,783.65,2
20140901|2014-04-09 12:00,9,782.1,782.1,782.1,782.1,1
20140901|2014-04-09 12:30,9,782.15,782.15,782.15,782.15,2
20140901|2014-04-09 13:00,9,782.55,782.55,782.55,782.55,1
20140901|2014-04-09 15:00,9,782.35,782.35,782.35,782.35,1
20140901|2014-04-10 00:30,10,781.3,781.3,781.3,781.3,1
20140901|2014-04-10 10:00,10,795,795,795,795,14
20140901|2014-04-10 14:00,10,791.95,791.95,791.15,791.15,2
20140901|2014-04-10 19:00,11,789.75,789.75,789.1,789.1,2
20140901|2014-04-11 01:30,11,789.3,789.3,789.3,789.3,4
20140901|2014-04-11 05:00,11,795,795,795,795,8
20140901|2014-04-11 06:30,11,797.7,797.7,797.7,797.7,1
20140901|2014-04-11 07:00,11,795.25,795.25,795.15,795.15,3
20140901|2014-04-11 07:30,11,797.5,797.5,797.5,797.5,1
20140901|2014-04-11 08:30,11,799,811,799,811,44
20140901|2014-04-11 09:00,11,806.35,806.35,806.35,806.35,1
20140901|2014-04-11 09:30,11,807,807,807,807,1
20140901|2014-04-11 10:00,11,806.95,806.95,806.95,806.95,1
20140901|2014-04-11 12:00,11,807.85,807.85,807.85,807.85,1
20140901|2014-04-13 17:00,14,808.9,808.9,808.9,808.9,1
20140901|2014-04-13 17:30,14,814.35,814.35,813.8,813.85,11
20140901|2014-04-13 21:00,14,815.15,815.15,815.15,815.15,1
20140901|2014-04-14 03:30,14,811.9,811.9,811.9,811.9,1
20140901|2014-04-14 07:30,14,814.15,814.9,814.15,814.9,3
20140901|2014-04-14 08:00,14,815.45,815.8,815.45,815.8,2
20140901|2014-04-14 08:30,14,814.25,814.25,814.25,814.25,1
20140901|2014-04-14 10:00,14,813.75,815.15,813.75,815.15,3
20140901|2014-04-14 10:30,14,811.9,811.9,811.9,811.9,1
20140901|2014-04-14 12:00,14,811.55,811.55,811.55,811.55,1
20140901|2014-04-14 13:00,14,810.6,810.8,810.6,810.8,11
20140901|2014-04-14 13:30,14,809.9,809.9,809.9,809.9,1
20140901|2014-04-14 20:00,15,794.75,794.75,794.75,794.75,20
20140901|2014-04-14 20:30,15,796.1,796.1,796.1,796.1,1
20140901|2014-04-15 02:30,15,799.4,799.4,799.4,799.4,1
20140901|2014-04-15 04:00,15,796.6,796.6,796.6,796.6,2
20140901|2014-04-15 06:30,15,796.6,796.6,796.6,796.6,2
20140901|2014-04-15 07:00,15,795.05,795.05,789.55,789.55,13
20140901|2014-04-15 08:00,15,791.8,791.8,790.85,791.35,3
20140901|2014-04-15 08:30,15,790.55,790.55,790.55,790.55,1
20140901|2014-04-15 09:00,15,793.55,793.55,793.55,793.55,1
20140901|2014-04-15 11:00,15,795.05,795.05,795.05,795.05,1
20140901|2014-04-15 14:00,15,795.4,795.4,795.4,795.4,1
20140901|2014-04-15 20:00,16,792,792,792,792,1
20140901|2014-04-15 21:30,16,793,793,793,793,1
20140901|2014-04-15 22:30,16,794.45,794.45,794.45,794.45,1
20140901|2014-04-16 00:30,16,794,794,794,794,1
20140901|2014-04-16 02:30,16,796.95,796.95,796.95,796.95,1
20140901|2014-04-16 09:30,16,797.15,797.15,797.15,797.15,5
20140901|2014-04-16 13:30,16,803.35,803.35,801.65,801.65,2
20140901|2014-04-16 21:00,17,801.8,801.8,801.8,801.8,1
20140901|2014-04-17 03:00,17,800,800,799.6,799.6,2
20140901|2014-04-17 04:00,17,797,797,796.95,796.95,2
20140901|2014-04-17 04:30,17,798.25,798.25,798.25,798.25,1
20140901|2014-04-17 07:30,17,799.6,799.6,799.6,799.6,1
20140901|2014-04-17 08:30,17,800.6,800.6,800.6,800.6,1
20140901|2014-04-17 11:30,17,808,808.05,808,808.05,3
20140901|2014-04-17 12:00,17,800,800,798.95,798.95,9
20140901|2014-04-17 14:00,17,796.95,796.95,796.7,796.7,2
20140901|2014-04-21 00:00,21,792.6,792.6,792.6,792.6,1
20140901|2014-04-21 00:30,21,793.85,793.85,793.85,793.85,2
20140901|2014-04-21 02:30,21,795,795,795,795,1
20140901|2014-04-21 08:00,21,790.1,790.1,790.1,790.1,1
20140901|2014-04-21 08:30,21,789,789.45,789,789.45,2
20140901|2014-04-21 09:00,21,783.65,783.65,767.5,778.5,9
20140901|2014-04-21 09:30,21,776.25,776.25,774.5,774.5,3
20140901|2014-04-21 11:00,21,776,776,776,776,1
20140901|2014-04-21 13:30,21,779.55,779.55,779.55,779.55,1
20140901|2014-04-21 14:00,21,778.85,778.85,778.85,778.85,1
20140901|2014-04-21 14:30,21,779.85,779.85,779.85,779.85,5
20140901|2014-04-21 15:30,21,779.5,779.5,779.35,779.35,3
20140901|2014-04-21 16:00,21,779.7,779.7,779.3,779.3,3
20140901|2014-04-21 19:30,22,780.4,780.4,780.4,780.4,2
20140901|2014-04-21 21:30,22,782.15,782.2,782.15,782.2,2
20140901|2014-04-22 01:00,22,781.45,781.45,781.45,781.45,1
20140901|2014-04-22 04:00,22,786.8,786.8,786.8,786.8,1
20140901|2014-04-22 06:30,22,786.6,786.6,786.6,786.6,2
20140901|2014-04-22 07:30,22,789,789,789,789,1
20140901|2014-04-22 08:30,22,782.2,783.7,782.15,783.7,3
20140901|2014-04-22 09:00,22,786.6,786.6,784.2,784.2,2
20140901|2014-04-23 07:00,23,785.6,785.6,785.6,785.6,1
20140901|2014-04-23 08:00,23,785,785.3,785,785.3,3
20140901|2014-04-23 08:30,23,785,785,784.65,784.65,4
20140901|2014-04-23 09:00,23,784.6,785,784.6,785,5
20140901|2014-04-23 09:30,23,784.55,784.55,784.55,784.55,2
20140901|2014-04-23 11:30,23,786.55,786.55,786.55,786.55,1
20140901|2014-04-23 13:30,23,786.4,786.5,786.4,786.5,4
20140901|2014-04-24 06:30,24,782,782,779,779,11
20140901|2014-04-24 07:00,24,780.55,780.55,780.55,780.55,1
20140901|2014-04-24 07:30,24,779.45,779.45,779.45,779.45,1
20140901|2014-04-24 08:00,24,793.05,793.05,793.05,793.05,1
20140901|2014-04-24 08:30,24,790.95,793.4,790.95,793.4,2
20140901|2014-04-24 09:00,24,799.5,804,799.5,799.75,5
20140901|2014-04-24 09:30,24,799.15,800.35,799.15,800.35,3
20140901|2014-04-24 10:00,24,801.9,801.9,801.9,801.9,1
20140901|2014-04-24 10:30,24,803.85,803.85,803.85,803.85,1
20140901|2014-04-24 11:30,24,802.75,804.05,802.75,804.05,7
20140901|2014-04-24 13:30,24,802.1,802.1,802.1,802.1,2
20140901|2014-04-24 14:30,24,801.9,802.1,801.9,802.1,2
20140901|2014-04-24 22:30,25,802.5,802.5,802.5,802.5,1
20140901|2014-04-25 00:00,25,801.3,801.3,801.3,801.3,1
20140901|2014-04-25 02:30,25,802.6,804.5,802.6,804.5,5
20140901|2014-04-25 03:30,25,805.3,805.4,805.3,805.3,3
20140901|2014-04-25 07:30,25,805.3,805.3,805.3,805.3,2
20140901|2014-04-25 08:00,25,805.3,805.3,805.3,805.3,15
20140901|2014-04-25 08:30,25,805.15,805.35,805.05,805.05,5
20140901|2014-04-25 09:00,25,807,810,807,810,23
20140901|2014-04-25 10:30,25,811.45,811.45,811.45,811.45,1
20140901|2014-04-25 11:00,25,809.8,809.8,809.8,809.8,1
20140901|2014-04-25 11:30,25,810.5,810.5,810.5,810.5,3
20140901|2014-04-25 12:30,25,810.7,810.7,810.7,810.7,1
20140901|2014-04-25 13:30,25,810.5,810.5,810.5,810.5,6
20140901|2014-04-25 14:00,25,810.5,810.5,810.5,810.5,2
20140901|2014-04-25 14:30,25,809.85,809.85,809.85,809.85,1
20140901|2014-04-25 15:30,25,811.35,811.4,811.35,811.4,4
20140901|2014-04-27 19:30,28,809.75,809.75,809.75,809.75,3
20140901|2014-04-28 02:00,28,810.85,810.85,810.85,810.85,1
20140901|2014-04-28 06:00,28,810.85,810.85,810.85,810.85,2
20140901|2014-04-28 08:00,28,812.65,812.65,812.55,812.55,3
20140901|2014-04-28 08:30,28,809.9,809.9,809.2,809.2,2
20140901|2014-04-28 09:00,28,802.85,804.05,802.85,804.05,3
20140901|2014-04-28 10:30,28,801.45,801.45,797,797,15
20140901|2014-04-28 11:00,28,799,799,799,799,2
20140901|2014-04-28 11:30,28,801.85,801.85,801.85,801.85,1
20140901|2014-04-28 12:00,28,802.85,802.85,802.85,802.85,1
20140901|2014-04-28 14:30,28,803.5,803.5,803.5,803.5,1
20140901|2014-04-29 01:30,29,796.35,797.45,796.35,797.45,2
20140901|2014-04-29 03:30,29,798.7,798.7,798.65,798.65,5
20140901|2014-04-29 06:00,29,797.85,798.4,797.85,798.4,5
20140901|2014-04-29 08:00,29,799.8,799.8,799.8,799.8,1
20140901|2014-04-29 08:30,29,803.35,803.4,803.35,803.4,3
20140901|2014-04-29 09:00,29,807,807,807,807,3
20140901|2014-04-29 09:30,29,808.3,808.3,808.3,808.3,1
20140901|2014-04-29 10:30,29,808.2,808.75,808,808.75,3
20140901|2014-04-29 11:00,29,808.75,808.75,808.55,808.55,5
20140901|2014-04-29 11:30,29,810,810,808.75,808.75,3
20140901|2014-04-29 12:00,29,809.9,809.9,809.9,809.9,1
20140901|2014-04-30 08:00,30,802,802,802,802,1
20140901|2014-04-30 08:30,30,800,801.85,800,801.85,22
20140901|2014-04-30 09:00,30,800.75,801,800.75,801,3
20140901|2014-04-30 09:30,30,806.95,810.5,806.95,810.5,43
20140901|2014-04-30 10:00,30,812.1,812.35,811.75,812.35,12
20140901|2014-04-30 10:30,30,811.9,813.55,811.5,813.55,20
20140901|2014-04-30 11:00,30,811.5,811.5,811.25,811.25,2
20140901|2014-04-30 11:30,30,812.95,813.7,812.95,813.5,15
20140901|2014-04-30 13:00,30,809.95,809.95,809.95,809.95,1
20140901|2014-05-01 02:30,1,815,815,815,815,11
20140901|2014-05-01 03:00,1,814.85,814.85,814.85,814.85,1
20140901|2014-05-01 04:30,1,818,820,818,820,37
20140901|2014-05-01 05:00,1,818.8,818.8,818.8,818.8,1
20140901|2014-05-01 05:30,1,818.4,818.4,818.4,818.4,1
20140901|2014-05-01 06:00,1,818.1,818.1,818.1,818.1,1
20140901|2014-05-01 08:00,1,816.95,816.95,816.95,816.95,2
20140901|2014-05-01 08:30,1,811.95,815.15,811.95,815.15,3
20140901|2014-05-01 09:00,1,816.6,816.6,816.6,816.6,2
20140901|2014-05-01 09:30,1,817.4,817.65,817.05,817.05,4
20140901|2014-05-01 11:30,1,814.85,815.5,814.7,814.8,6
20140901|2014-05-01 20:00,2,814.2,814.35,814.2,814.35,2
20140901|2014-05-02 03:30,2,815.05,815.05,815.05,815.05,1
20140901|2014-05-02 05:00,2,817.6,817.6,817,817,2
20140901|2014-05-02 06:00,2,816.65,819.75,816.45,819.75,5
20140901|2014-05-02 06:30,2,818.4,818.4,818.4,818.4,1
20140901|2014-05-02 07:00,2,817.5,817.5,817.5,817.5,2
20140901|2014-05-02 07:30,2,818.45,819.95,815.8,816.95,23
20140901|2014-05-02 08:00,2,816.6,817.8,816,816.8,5
20140901|2014-05-02 08:30,2,816.5,816.75,816.5,816.75,3
20140901|2014-05-02 09:00,2,816.75,817.65,814.9,814.9,5
20140901|2014-05-02 09:30,2,814.05,814.05,812.9,812.9,4
20140901|2014-05-02 10:00,2,813.55,818.15,813.55,818.15,6
20140901|2014-05-02 10:30,2,815.55,816.1,815.55,816.1,2
20140901|2014-05-02 11:30,2,814.35,814.35,814.35,814.35,1
20140901|2014-05-02 13:30,2,812.2,812.2,812.2,812.2,1
20140901|2014-05-04 21:30,5,812.9,812.9,811.75,811.75,2
20140901|2014-05-04 22:00,5,812.2,812.2,812.2,812.2,1
20140901|2014-05-05 02:00,5,811.65,812.3,811.65,812.3,2
20140901|2014-05-05 02:30,5,811,812,811,812,3
20140901|2014-05-05 03:30,5,816.3,816.3,814.4,814.4,4
20140901|2014-05-05 04:00,5,815.15,815.15,815.15,815.15,1
20140901|2014-05-05 05:00,5,816.1,816.1,814.45,814.55,4
20140901|2014-05-05 06:00,5,813.55,813.55,813.55,813.55,1
20140901|2014-05-05 07:30,5,815.05,815.05,815.05,815.05,1
20140901|2014-05-05 08:00,5,815.15,815.3,815.15,815.3,2
20140901|2014-05-05 08:30,5,814.1,814.1,812.6,813.85,14
20140901|2014-05-05 09:00,5,814.85,814.85,814.85,814.85,1
20140901|2014-05-05 09:30,5,814.15,815.35,814.15,815.35,4
20140901|2014-05-05 10:00,5,815.95,816.5,815.95,816.5,3
20140901|2014-05-05 10:30,5,816.95,816.95,815.4,815.4,4
20140901|2014-05-05 11:00,5,815.75,815.9,815.75,815.9,2
20140901|2014-05-05 11:30,5,815.75,817.8,815.75,817.8,10
20140901|2014-05-05 12:00,5,817.55,817.55,817.5,817.5,2
20140901|2014-05-05 13:00,5,818.9,818.9,818.9,818.9,1
20140901|2014-05-05 15:00,5,818.6,818.6,818.6,818.6,1
20140901|2014-05-05 17:30,6,819.45,819.45,819.45,819.45,1
20140901|2014-05-05 18:00,6,818.6,818.6,818.6,818.6,2
20140901|2014-05-05 21:30,6,813.8,813.8,813.8,813.8,1
20140901|2014-05-05 22:00,6,813.9,813.9,813.9,813.9,1
20140901|2014-05-06 01:00,6,815.15,815.15,815.15,815.15,1
20140901|2014-05-06 02:00,6,815.8,815.8,815.8,815.8,1
20140901|2014-05-06 04:30,6,814.05,814.05,814.05,814.05,1
20140901|2014-05-06 07:00,6,815,815,815,815,1
20140901|2014-05-06 08:00,6,818.15,818.15,818.15,818.15,1
20140901|2014-05-06 08:30,6,817,817.45,817,817.45,4
20140901|2014-05-06 10:00,6,816.3,816.3,816.3,816.3,1
20140901|2014-05-06 10:30,6,817.45,817.45,817.4,817.4,2
20140901|2014-05-06 11:30,6,819.45,819.5,819.25,819.35,5
20140901|2014-05-06 12:00,6,819.6,819.6,819.45,819.45,2
20140901|2014-05-06 16:00,6,818.55,818.55,818.5,818.5,2
20140901|2014-05-07 01:30,7,817,817,817,817,1
20140901|2014-05-07 02:30,7,816.85,817.15,815.75,816.95,6
20140901|2014-05-07 03:00,7,818.4,818.4,818.4,818.4,1
20140901|2014-05-07 03:30,7,815.85,817.5,815.85,817.5,2
20140901|2014-05-07 04:00,7,817.3,817.3,815.5,815.5,4
20140901|2014-05-07 04:30,7,816.6,816.6,816.6,816.6,2
20140901|2014-05-07 05:00,7,817.15,817.15,817.15,817.15,1
20140901|2014-05-07 05:30,7,816.15,816.15,815.95,815.95,2
20140901|2014-05-07 06:30,7,815.95,815.95,811.45,814,5
20140901|2014-05-07 07:00,7,811.8,811.8,808,810,17
20140901|2014-05-07 07:30,7,810.55,810.55,810.55,810.55,1
20140901|2014-05-07 08:00,7,811,811,808.4,810.25,23
20140901|2014-05-07 08:30,7,806.15,807.25,805.4,805.4,10
20140901|2014-05-07 09:00,7,805,806.5,805,806.5,16
20140901|2014-05-07 09:30,7,805.4,805.4,804,804.55,20
20140901|2014-05-07 10:30,7,800,801,797,797.85,35
20140901|2014-05-07 11:00,7,799.3,799.3,798.05,798.4,5
20140901|2014-05-07 11:30,7,798.9,799.05,796.6,796.95,16
20140901|2014-05-07 12:00,7,797.05,797.25,796.85,796.85,11
20140901|2014-05-07 14:30,7,798.35,798.35,798.35,798.35,1
20140901|2014-05-07 15:30,7,797.65,797.65,797.65,797.65,1
20140901|2014-05-07 17:30,8,798.45,798.45,797.9,797.9,3
20140901|2014-05-07 18:30,8,798.15,798.15,798.15,798.15,1
20140901|2014-05-07 19:30,8,800.95,800.95,800.65,800.65,2
20140901|2014-05-07 20:30,8,798.55,798.55,798.55,798.55,2
20140901|2014-05-08 00:30,8,800.6,800.6,800.6,800.6,1
20140901|2014-05-08 01:30,8,804.75,804.9,804.2,804.2,3
20140901|2014-05-08 02:00,8,804,804,801.85,802.6,3
20140901|2014-05-08 03:00,8,803.55,804.1,803.55,803.95,3
20140901|2014-05-08 03:30,8,804.5,807.2,804.5,807.2,8
20140901|2014-05-08 04:00,8,806.15,806.15,806.15,806.15,1
20140901|2014-05-08 04:30,8,806,806,806,806,1
20140901|2014-05-08 05:30,8,806.6,806.6,806.6,806.6,1
20140901|2014-05-08 06:00,8,807.5,807.5,806.7,806.7,2
20140901|2014-05-08 07:30,8,805.55,805.55,804,804.7,6
20140901|2014-05-08 08:00,8,805.5,805.85,804.4,804.7,6
20140901|2014-05-08 08:30,8,805.35,805.35,801.1,801.8,3
20140901|2014-05-08 09:30,8,804.15,804.15,803.4,803.4,10
20140901|2014-05-08 11:00,8,806.25,806.25,806.25,806.25,1
20140901|2014-05-08 11:30,8,804.7,804.7,804.7,804.7,1
20140901|2014-05-09 03:00,9,804.2,804.2,804.2,804.2,1
20140901|2014-05-09 04:00,9,803.6,803.6,803.6,803.6,1
20140901|2014-05-09 06:00,9,803.6,805.6,803.6,805.6,4
20140901|2014-05-09 06:30,9,805.35,805.35,804.95,804.95,2
20140901|2014-05-09 07:00,9,803.9,803.9,803.85,803.85,5
20140901|2014-05-09 07:30,9,802.85,803.05,802,803.05,8
20140901|2014-05-09 08:00,9,805.05,805.05,804.9,804.9,2
20140901|2014-05-09 09:00,9,804,804,803.5,803.7,3
20140901|2014-05-09 09:30,9,801.1,801.1,800,800.35,4
20140901|2014-05-09 10:00,9,802.15,802.15,800.8,801.3,5
20140901|2014-05-09 10:30,9,801.7,801.7,799.95,800,6
20140901|2014-05-09 11:00,9,799.95,800,799.85,800,3
20140901|2014-05-09 11:30,9,799.9,801.15,799.9,800.85,24
20140901|2014-05-09 12:00,9,800.75,800.75,800.75,800.75,1
20140901|2014-05-09 15:00,9,803,803,803,803,1
20140901|2014-05-11 17:30,12,800.95,800.95,800.95,800.95,1
20140901|2014-05-11 22:00,12,802.65,804.05,802.65,803.35,3
20140901|2014-05-11 23:30,12,804.45,804.45,804.45,804.45,1
20140901|2014-05-12 01:30,12,804.75,804.75,804.75,804.75,2
20140901|2014-05-12 02:30,12,805.3,805.9,804.9,805.9,3
20140901|2014-05-12 03:30,12,804.8,804.8,804.8,804.8,1
20140901|2014-05-12 04:00,12,806.8,807.85,806.8,807.85,3
20140901|2014-05-12 04:30,12,809.05,809.05,809.05,809.05,1
20140901|2014-05-12 06:00,12,808.2,808.2,808.2,808.2,2
20140901|2014-05-12 07:30,12,809.7,809.7,809.45,809.55,12
20140901|2014-05-12 08:00,12,809.6,809.6,808.95,808.95,2
20140901|2014-05-12 08:30,12,807.95,808.85,807.7,808.15,9
20140901|2014-05-12 09:30,12,809.4,809.4,809.1,809.1,10
20140901|2014-05-12 10:30,12,808.6,808.6,808.3,808.35,5
20140901|2014-05-12 11:00,12,809.05,809.05,808.8,808.9,10
20140901|2014-05-12 11:30,12,808.8,810.15,808.8,809.5,11
20140901|2014-05-12 15:00,12,807.1,807.1,807.1,807.1,1
20140901|2014-05-12 19:30,13,805.6,805.6,805.6,805.6,1
20140901|2014-05-12 20:00,13,806,806,806,806,1
20140901|2014-05-12 21:00,13,806.4,806.4,806.4,806.4,2
20140901|2014-05-12 21:30,13,806.15,806.15,806.15,806.15,1
20140901|2014-05-12 22:30,13,805.85,805.85,805.85,805.85,1
20140901|2014-05-13 01:00,13,806.5,806.5,806.5,806.5,3
20140901|2014-05-13 01:30,13,806,806,806,806,1
20140901|2014-05-13 03:00,13,806.05,806.05,806.05,806.05,1
20140901|2014-05-13 03:30,13,807,807.5,807,807.5,6
20140901|2014-05-13 04:00,13,808.8,808.8,808.8,808.8,1
20140901|2014-05-13 04:30,13,811.2,811.2,811.2,811.2,18
20140901|2014-05-13 05:00,13,810.5,810.5,808.65,808.65,15
20140901|2014-05-13 05:30,13,809.7,810.75,809.7,810.75,2
20140901|2014-05-13 06:00,13,809.05,809.05,809.05,809.05,1
20140901|2014-05-13 07:00,13,811.1,814.05,810.4,813.1,37
20140901|2014-05-13 07:30,13,813.7,815.5,813.5,814.85,20
20140901|2014-05-13 08:00,13,815.4,815.4,815.35,815.35,6
20140901|2014-05-13 08:30,13,815.75,817.85,815.75,817.75,19
20140901|2014-05-13 09:00,13,818,818,817.7,817.7,7
20140901|2014-05-13 09:30,13,817.75,817.95,817.75,817.95,4
20140901|2014-05-13 10:00,13,818.55,818.55,818.55,818.55,10
20140901|2014-05-13 10:30,13,818.45,819.55,818.35,819.55,10
20140901|2014-05-13 11:00,13,818.4,818.8,818.4,818.55,4
20140901|2014-05-13 11:30,13,818.15,818.7,818.15,818.15,4
20140901|2014-05-13 17:00,14,817.75,817.85,817.3,817.7,7
20140901|2014-05-13 17:30,14,817.25,817.35,816.9,816.95,10
20140901|2014-05-13 18:00,14,817.25,817.25,816.95,816.95,5
20140901|2014-05-13 18:30,14,816.95,816.95,816.7,816.9,5
20140901|2014-05-13 19:00,14,816.6,816.8,816.6,816.8,3
20140901|2014-05-13 19:30,14,817,817.35,816.65,816.8,15
20140901|2014-05-13 20:00,14,817.05,817.05,816.25,816.3,22
20140901|2014-05-13 20:30,14,816.65,816.85,816,816.2,17
20140901|2014-05-13 21:00,14,816.85,816.85,816.2,816.2,7
20140901|2014-05-13 22:00,14,816.25,816.85,816.25,816.85,6
20140901|2014-05-14 01:30,14,818.45,819.45,818.45,819.45,3
20140901|2014-05-14 02:00,14,820,820.65,820,820.65,7
20140901|2014-05-14 02:30,14,822.35,822.85,821.6,821.6,10
20140901|2014-05-14 03:00,14,821.6,821.6,821.6,821.6,17
20140901|2014-05-14 03:30,14,821.6,823.75,821.6,823.75,33
20140901|2014-05-14 04:00,14,822.5,823.6,822.5,823.6,2
20140901|2014-05-14 04:30,14,823.8,825,823.8,825,3
20140901|2014-05-14 05:00,14,824.2,825,824.2,825,7
20140901|2014-05-14 05:30,14,825,825.65,825,825.65,31
20140901|2014-05-14 06:00,14,825.3,825.3,823.85,823.85,3
20140901|2014-05-14 07:00,14,825.05,826.25,825.05,826.25,8
20140901|2014-05-14 07:30,14,826.25,826.5,825.35,825.35,20
20140901|2014-05-14 08:00,14,822.9,822.9,822.9,822.9,1
20140901|2014-05-14 08:30,14,823.7,823.7,822.8,823.3,28
20140901|2014-05-14 09:00,14,822.3,822.3,822.3,822.3,1
20140901|2014-05-14 10:00,14,824.3,824.4,824.25,824.25,11
20140901|2014-05-14 11:00,14,825.6,827.45,825.35,827.45,7
20140901|2014-05-14 11:30,14,828,829.85,828,829.85,43
20140901|2014-05-14 12:00,14,829.8,829.9,829.25,829.25,4
20140901|2014-05-14 13:00,14,828.1,828.1,828.1,828.1,1
20140901|2014-05-14 13:30,14,828.3,828.3,828.3,828.3,1
20140901|2014-05-14 14:00,14,828.7,828.7,828.7,828.7,1
20140901|2014-05-14 14:30,14,828.4,828.4,828.4,828.4,1
20140901|2014-05-14 15:00,14,827.75,827.75,827.75,827.75,2
20140901|2014-05-14 15:30,14,828.5,828.5,828.5,828.5,2
20140901|2014-05-14 17:30,15,828.25,828.6,828.25,828.35,14
20140901|2014-05-14 19:00,15,827.2,827.2,827,827.05,4
20140901|2014-05-14 19:30,15,827.1,827.1,825.95,825.95,5
20140901|2014-05-14 20:00,15,826.1,826.1,825.25,825.25,12
20140901|2014-05-14 20:30,15,825.15,825.15,822,822,6
20140901|2014-05-14 21:00,15,822.3,822.3,821.85,821.85,4
20140901|2014-05-14 21:30,15,822.4,822.4,822.4,822.4,1
20140901|2014-05-14 23:00,15,822.65,822.65,822.65,822.65,1
20140901|2014-05-14 23:30,15,821.6,821.6,821.35,821.35,11
20140901|2014-05-15 00:00,15,822.05,822.55,822.05,822.55,2
20140901|2014-05-15 00:30,15,823.65,823.65,823.65,823.65,2
20140901|2014-05-15 01:00,15,823.65,823.65,823.1,823.1,5
20140901|2014-05-15 01:30,15,823.95,825.95,823.95,825.9,8
20140901|2014-05-15 02:00,15,825.55,825.85,824.95,824.95,13
20140901|2014-05-15 02:30,15,826.45,826.45,826.45,826.45,1
20140901|2014-05-15 03:00,15,824.25,824.25,823.5,823.5,2
20140901|2014-05-15 04:00,15,825.2,825.5,825.2,825.5,4
20140901|2014-05-15 04:30,15,824.75,824.75,824,824,6
20140901|2014-05-15 05:00,15,824.45,824.45,823.95,823.95,3
20140901|2014-05-15 05:30,15,825,826,825,825.95,10
20140901|2014-05-15 06:00,15,824.85,824.85,824.85,824.85,3
20140901|2014-05-15 06:30,15,823.3,824,823.3,823.85,4
20140901|2014-05-15 07:00,15,823.75,824,822.65,822.8,18
20140901|2014-05-15 07:30,15,822.25,822.9,817.8,819.8,42
20140901|2014-05-15 08:00,15,820.75,824.15,820.75,822.85,12
20140901|2014-05-15 08:30,15,821.5,823.1,821.5,823.1,5
20140901|2014-05-15 09:00,15,823.3,823.3,816.95,819.65,36
20140901|2014-05-15 09:30,15,819.55,819.75,818.35,819,24
20140901|2014-05-15 10:00,15,818.85,818.85,815,815,3
20140901|2014-05-15 10:30,15,813.85,814.15,813.15,814.15,7
20140901|2014-05-15 11:00,15,816.4,816.4,815.35,815.35,10
20140901|2014-05-15 11:30,15,815.6,815.6,812.65,813,19
20140901|2014-05-15 12:00,15,812.9,813.5,812.9,813.5,5
20140901|2014-05-15 12:30,15,813.25,813.25,813.25,813.25,1
20140901|2014-05-15 13:00,15,813.15,814.95,813.15,814.9,54
20140901|2014-05-15 13:30,15,814.15,814.15,814.15,814.15,1
20140901|2014-05-15 14:00,15,813.6,813.7,813.6,813.7,11
20140901|2014-05-15 14:30,15,813.3,813.3,811,811,6
20140901|2014-05-15 15:00,15,812.15,812.15,812.15,812.15,1
20140901|2014-05-15 15:30,15,812.05,812.85,812.05,812.85,2
20140901|2014-05-15 19:00,16,816.2,816.2,816.2,816.2,1
20140901|2014-05-15 20:30,16,816.1,816.1,815.15,815.15,3
20140901|2014-05-15 21:00,16,814.9,814.9,814.65,814.65,4
20140901|2014-05-15 21:30,16,814.6,814.8,814.4,814.8,6
20140901|2014-05-15 22:00,16,814.8,815.4,814.5,815.4,12
20140901|2014-05-15 22:30,16,815.5,815.5,814.75,814.75,6
20140901|2014-05-15 23:00,16,815.6,815.6,815.6,815.6,2
20140901|2014-05-16 00:00,16,816.2,817.2,816.2,816.8,5
20140901|2014-05-16 00:30,16,816,816,816,816,1
20140901|2014-05-16 01:00,16,816.5,816.5,816.5,816.5,1
20140901|2014-05-16 01:30,16,814.95,814.95,814.5,814.5,3
20140901|2014-05-16 02:00,16,814.75,814.75,812.1,813.1,7
20140901|2014-05-16 02:30,16,813.3,813.3,813.3,813.3,1
20140901|2014-05-16 03:00,16,812.9,812.9,805.65,808.3,55
20140901|2014-05-16 03:30,16,808.35,808.65,808.35,808.65,3
20140901|2014-05-16 04:00,16,808.65,808.75,808.35,808.35,11
20140901|2014-05-16 04:30,16,811.8,812.75,811.3,812.25,11
20140901|2014-05-16 05:00,16,811.95,811.95,810.55,810.55,3
20140901|2014-05-16 06:00,16,809.75,809.75,808.85,808.85,2
20140901|2014-05-16 06:30,16,812.15,818.5,812.15,816.4,17
20140901|2014-05-16 07:00,16,815.95,818.1,815.95,817.55,100
20140901|2014-05-16 07:30,16,817.55,817.75,815,815.65,28
20140901|2014-05-16 08:00,16,816.4,817.35,815.8,815.8,22
20140901|2014-05-16 08:30,16,815.35,815.8,815.35,815.8,14
20140901|2014-05-16 09:00,16,815.9,816.5,815.5,816,27
20140901|2014-05-16 09:30,16,816.1,817.15,815.75,817.15,16
20140901|2014-05-16 10:00,16,817.6,817.95,816,817.9,54
20140901|2014-05-16 10:30,16,817.85,818.15,816.35,817.1,22
20140901|2014-05-16 11:00,16,817.45,817.45,815.8,815.8,5
20140901|2014-05-16 11:30,16,816.05,816.45,815.45,816.45,37
20140901|2014-05-16 12:00,16,815.75,815.75,815.75,815.75,2
20140901|2014-05-16 12:30,16,816.05,816.1,815.45,815.45,11
20140901|2014-05-16 13:00,16,816.4,816.4,816.4,816.4,3
20140901|2014-05-16 14:30,16,816.15,816.15,816.15,816.15,1
20140901|2014-05-18 17:00,19,815.75,815.75,815.15,815.15,4
20140901|2014-05-18 21:00,19,817.5,817.7,816.7,817.35,15
20140901|2014-05-18 23:00,19,818,818.35,818,818.35,2
20140901|2014-05-18 23:30,19,819.25,819.25,819.25,819.25,1
20140901|2014-05-19 00:30,19,819,819,819,819,31
20140901|2014-05-19 01:00,19,819,819.05,819,819,20
20140901|2014-05-19 02:30,19,820,825,820,822.6,8
20140901|2014-05-19 03:00,19,821.5,821.8,820.1,820.1,14
20140901|2014-05-19 04:00,19,820.25,820.5,820.25,820.5,6
20140901|2014-05-19 04:30,19,821.7,821.7,821.5,821.55,3
20140901|2014-05-19 05:00,19,821.55,822.1,821.55,822.1,5
20140901|2014-05-19 05:30,19,822,822.5,822,822.5,5
20140901|2014-05-19 06:00,19,822.5,822.65,822.5,822.65,9
20140901|2014-05-19 06:30,19,822.6,822.6,820.5,820.5,4
20140901|2014-05-19 07:00,19,821.25,821.25,821.15,821.15,2
20140901|2014-05-19 07:30,19,823.35,823.4,820.75,822,43
20140901|2014-05-19 08:00,19,822.5,824.1,822.5,823.25,22
20140901|2014-05-19 08:30,19,823,823,820.4,820.4,27
20140901|2014-05-19 09:00,19,819.9,820.45,819.65,820.15,14
20140901|2014-05-19 09:30,19,819.2,819.2,818.8,818.8,2
20140901|2014-05-19 10:00,19,818.55,818.55,817.25,817.95,14
20140901|2014-05-19 10:30,19,817.8,817.8,815.6,815.8,8
20140901|2014-05-19 11:00,19,816.1,818.9,816.1,818.9,4
20140901|2014-05-19 11:30,19,818.75,818.75,815.75,816.35,48
20140901|2014-05-19 12:00,19,816.5,817.2,816.4,817.2,4
20140901|2014-05-19 12:30,19,816.95,816.95,816.7,816.7,2
20140901|2014-05-19 13:00,19,816.85,817.3,816.85,817.2,6
20140901|2014-05-19 13:30,19,816.8,816.8,816.8,816.8,2
20140901|2014-05-19 15:30,19,816.7,816.7,816.7,816.7,3
20140901|2014-05-19 17:00,20,816.35,816.35,816.35,816.35,1
20140901|2014-05-19 19:00,20,816.2,816.2,816.2,816.2,1
20140901|2014-05-19 21:30,20,816.95,816.95,816.95,816.95,2
20140901|2014-05-19 23:00,20,818.2,818.2,818.2,818.2,1
20140901|2014-05-19 23:30,20,818.25,818.25,818.25,818.25,1
20140901|2014-05-20 01:30,20,816.05,816.2,816.05,816.05,7
20140901|2014-05-20 02:00,20,815.85,818.55,815.85,818.55,8
20140901|2014-05-20 02:30,20,816.95,817.45,816.95,817.45,3
20140901|2014-05-20 03:00,20,816.35,816.35,816.25,816.3,3
20140901|2014-05-20 03:30,20,818.3,818.8,817.6,817.6,4
20140901|2014-05-20 04:30,20,819,820.2,819,820.2,5
20140901|2014-05-20 05:00,20,820.95,821.55,820.85,821.55,6
20140901|2014-05-20 05:30,20,821.5,821.5,821.5,821.5,1
20140901|2014-05-20 06:00,20,821.1,821.2,818,818,5
20140901|2014-05-20 06:30,20,819.95,820.5,819.9,819.9,10
20140901|2014-05-20 07:00,20,820,820,819.4,819.9,12
20140901|2014-05-20 07:30,20,820.35,821.2,820.15,820.15,12
20140901|2014-05-20 08:00,20,822,825,821.85,825,19
20140901|2014-05-20 08:30,20,826.1,826.4,824.05,825.85,15
20140901|2014-05-20 09:00,20,826.15,826.65,825.75,826.3,30
20140901|2014-05-20 09:30,20,826.4,830.5,826.4,827.5,50
20140901|2014-05-20 10:00,20,827,828.65,827,828.65,14
20140901|2014-05-20 10:30,20,828.2,828.25,827.55,828,15
20140901|2014-05-20 11:00,20,827.55,828,827.05,827.25,17
20140901|2014-05-20 11:30,20,826.65,827.4,825.55,826.35,91
20140901|2014-05-20 12:00,20,826.35,826.7,826.35,826.7,5
20140901|2014-05-20 12:30,20,826.3,826.3,826.3,826.3,1
20140901|2014-05-20 13:00,20,825.55,826.35,825.55,826,6
20140901|2014-05-20 15:00,20,826.5,826.5,826.25,826.25,2
20140901|2014-05-20 18:00,21,827.5,827.5,827.5,827.5,1
20140901|2014-05-20 19:30,21,826.4,826.4,826.4,826.4,1
20140901|2014-05-20 20:00,21,826.8,826.8,826.8,826.8,1
20140901|2014-05-20 21:00,21,826.25,826.3,826,826.3,7
20140901|2014-05-20 21:30,21,826.55,826.55,826.55,826.55,2
20140901|2014-05-20 22:00,21,828.1,828.1,828.1,828.1,1
20140901|2014-05-20 23:30,21,828,828,827.95,827.95,2
20140901|2014-05-21 00:00,21,828.5,828.5,828,828,7
20140901|2014-05-21 01:30,21,828.9,828.9,828.9,828.9,2
20140901|2014-05-21 02:00,21,827.05,830.4,827.05,830.4,15
20140901|2014-05-21 02:30,21,829.6,829.6,828.75,828.75,12
20140901|2014-05-21 03:00,21,828.65,829.3,827.75,829.3,5
20140901|2014-05-21 03:30,21,828.1,828.6,828.1,828.4,9
20140901|2014-05-21 04:00,21,828.6,829.2,828.6,828.75,8
20140901|2014-05-21 04:30,21,829.5,829.5,829.5,829.5,5
20140901|2014-05-21 05:00,21,829.7,829.7,829.7,829.7,3
20140901|2014-05-21 05:30,21,829.8,829.8,828.65,828.65,5
20140901|2014-05-21 06:00,21,827.8,827.8,827.8,827.8,1
20140901|2014-05-21 06:30,21,828.75,828.75,828.15,828.45,3
20140901|2014-05-21 07:00,21,828.9,829.15,828.9,829.15,3
20140901|2014-05-21 07:30,21,829.2,829.45,827.5,827.5,68
20140901|2014-05-21 08:00,21,828.25,828.5,827,827.05,85
20140901|2014-05-21 08:30,21,827.95,829.5,827.95,829.5,10
20140901|2014-05-21 09:00,21,830.8,832,828.4,830.95,18
20140901|2014-05-21 09:30,21,830.8,833.7,830.8,833.7,20
20140901|2014-05-21 10:00,21,834.2,835,832,832.1,116
20140901|2014-05-21 10:30,21,833.8,833.8,831.2,831.95,13
20140901|2014-05-21 11:00,21,831.55,833.5,830.75,832.45,78
20140901|2014-05-21 11:30,21,832.05,832.55,830.25,831.6,96
20140901|2014-05-21 12:00,21,831.5,831.6,830.05,830.7,26
20140901|2014-05-21 12:30,21,830,830.15,830,830.1,7
20140901|2014-05-21 13:00,21,829.9,830.45,829.35,830.4,20
20140901|2014-05-21 13:30,21,830.5,830.5,830.45,830.45,3
20140901|2014-05-21 14:00,21,827.6,828.95,827.6,828.95,2
20140901|2014-05-21 15:00,21,829.8,830,829.8,830,10
20140901|2014-05-21 15:30,21,829.65,829.65,829.65,829.65,1
20140901|2014-05-21 16:00,21,830.15,830.15,829.75,829.75,2
20140901|2014-05-21 18:30,22,829.3,829.3,828,828,4
20140901|2014-05-21 19:00,22,827.95,827.95,827.95,827.95,1
20140901|2014-05-21 20:00,22,829.15,829.15,829.15,829.15,1
20140901|2014-05-21 20:30,22,829.3,829.3,828.3,828.85,3
20140901|2014-05-21 21:30,22,828.6,828.6,828.6,828.6,1
20140901|2014-05-21 23:30,22,828.55,828.55,828.55,828.55,1
20140901|2014-05-22 00:30,22,828.7,828.7,828.7,828.7,1
20140901|2014-05-22 02:00,22,831.3,831.3,831,831.1,3
20140901|2014-05-22 03:00,22,830.45,830.45,829.9,830.05,5
20140901|2014-05-22 03:30,22,829.35,829.35,828.7,828.7,4
20140901|2014-05-22 04:00,22,828.9,829.15,828.9,829.15,3
20140901|2014-05-22 04:30,22,829.8,829.8,829.45,829.45,6
20140901|2014-05-22 05:00,22,830,831.25,830,831.25,34
20140901|2014-05-22 05:30,22,831.25,833.1,831.25,832.5,43
20140901|2014-05-22 06:00,22,832.5,833.95,832.15,833.95,11
20140901|2014-05-22 06:30,22,833.65,834.5,833.4,834.5,16
20140901|2014-05-22 07:00,22,835,838.45,835,837.3,69
20140901|2014-05-22 07:30,22,838.15,840,837.3,837.9,54
20140901|2014-05-22 08:00,22,837.9,838,837.3,837.75,108
20140901|2014-05-22 08:30,22,837.3,837.8,837.05,837.05,39
20140901|2014-05-22 09:00,22,837.3,837.8,837.05,837.45,18
20140901|2014-05-22 09:30,22,837.6,837.85,836,837.55,60
20140901|2014-05-22 10:00,22,837.65,837.65,835.85,835.85,32
20140901|2014-05-22 10:30,22,835.8,835.8,834.2,834.2,44
20140901|2014-05-22 11:00,22,835,835.65,835,835.65,12
20140901|2014-05-22 11:30,22,835.95,837.6,835.95,837,115
20140901|2014-05-22 12:00,22,837,837.1,835.65,836.4,30
20140901|2014-05-22 12:30,22,836.75,837,836.75,837,4
20140901|2014-05-22 13:30,22,836,836,836,836,1
20140901|2014-05-22 14:00,22,836.55,836.55,836.55,836.55,1
20140901|2014-05-22 14:30,22,836.8,836.8,836.8,836.8,1
20140901|2014-05-22 19:00,23,835.2,835.2,835.2,835.2,4
20140901|2014-05-22 19:30,23,834,834,834,834,3
20140901|2014-05-22 20:30,23,833.95,833.95,833.55,833.55,5
20140901|2014-05-22 21:00,23,833.4,833.55,833.1,833.55,7
20140901|2014-05-22 21:30,23,834,834.15,834,834.15,5
20140901|2014-05-22 22:00,23,834.15,834.15,834.1,834.1,2
20140901|2014-05-22 22:30,23,835,835.65,835,835.65,3
20140901|2014-05-22 23:00,23,835.45,835.45,835.4,835.4,3
20140901|2014-05-23 01:00,23,835.5,835.7,834.5,834.5,19
20140901|2014-05-23 01:30,23,835.15,836.15,835.15,836.1,31
20140901|2014-05-23 02:00,23,836,837.6,836,837.3,29
20140901|2014-05-23 02:30,23,836.65,836.7,835.2,835.2,4
20140901|2014-05-23 03:00,23,835.25,836.3,834.5,835.6,21
20140901|2014-05-23 03:30,23,836.1,836.45,834.6,834.6,41
20140901|2014-05-23 04:00,23,835.55,836.8,834.85,835,20
20140901|2014-05-23 04:30,23,834.75,834.75,834,834.35,11
20140901|2014-05-23 05:00,23,834.8,834.8,833.5,834,21
20140901|2014-05-23 05:30,23,834,834.2,834,834.2,4
20140901|2014-05-23 06:00,23,833.9,833.9,832,832,22
20140901|2014-05-23 06:30,23,832,832.4,829.45,830.8,55
20140901|2014-05-23 07:00,23,830.8,831.35,829.15,831,52
20140901|2014-05-23 07:30,23,831.7,831.8,828.7,828.75,45
20140901|2014-05-23 08:00,23,830.1,830.6,828.05,829.5,153
20140901|2014-05-23 08:30,23,829.85,831.1,829.5,830.25,64
20140901|2014-05-23 09:00,23,830.2,830.35,829,829,23
20140901|2014-05-23 09:30,23,829.55,832.7,828.8,832.15,28
20140901|2014-05-23 10:00,23,832.65,839.15,832.5,838.8,38
20140901|2014-05-23 10:30,23,835.65,836.35,833.25,833.95,142
20140901|2014-05-23 11:00,23,832.8,832.8,827.5,830.7,148
20140901|2014-05-23 11:30,23,830.2,832.65,829.55,832.1,118
20140901|2014-05-23 12:00,23,832.1,832.1,827.8,827.8,162
20140901|2014-05-23 12:30,23,829.15,832.1,829.15,830.55,25
20140901|2014-05-23 13:00,23,830.6,831.1,830.6,831.1,3
20140901|2014-05-23 13:30,23,831.8,832.6,831.65,831.65,12
20140901|2014-05-23 14:00,23,831.95,831.95,830.95,831.95,6
20140901|2014-05-23 14:30,23,831.9,831.9,831.9,831.9,1
20140901|2014-05-23 15:00,23,831,831,830.75,830.75,8
20140901|2014-05-23 15:30,23,831,831,830.05,830.05,4
20140901|2014-05-25 17:00,27,832.2,832.2,832.2,832.2,4
20140901|2014-05-25 17:30,27,832,832,832,832,1
20140901|2014-05-25 18:30,27,831.6,833.05,831.6,833.05,11
20140901|2014-05-25 19:00,27,832.05,832.05,831,831,12
20140901|2014-05-25 19:30,27,830.1,830.15,830,830.15,6
20140901|2014-05-25 20:00,27,829.6,829.6,829.6,829.6,1
20140901|2014-05-25 20:30,27,832,832,832,832,1
20140901|2014-05-25 21:00,27,830.7,830.7,830.6,830.6,2
20140901|2014-05-25 22:00,27,831.85,831.85,830.6,831.85,7
20140901|2014-05-25 22:30,27,829.5,831.4,829.5,831.3,10
20140901|2014-05-26 01:00,27,830.5,831.05,830.5,831.05,6
20140901|2014-05-26 01:30,27,831.3,831.7,831.25,831.65,6
20140901|2014-05-26 02:00,27,831.7,832.55,831.65,832.15,13
20140901|2014-05-26 02:30,27,832.55,833.3,832.55,833.1,20
20140901|2014-05-26 03:00,27,832.95,833.25,831.95,831.95,5
20140901|2014-05-26 03:30,27,832.5,832.5,831.65,832.1,12
20140901|2014-05-26 04:00,27,831.9,832.2,831.9,832.2,3
20140901|2014-05-26 04:30,27,832.65,833.05,832.1,833.05,14
20140901|2014-05-26 05:00,27,832.4,833,832.35,832.95,9
20140901|2014-05-26 05:30,27,832.55,832.55,832,832,6
20140901|2014-05-26 06:00,27,832.45,832.5,832.45,832.5,2
20140901|2014-05-26 06:30,27,832.5,833,832.5,832.75,9
20140901|2014-05-26 07:00,27,833,833,831.75,831.8,9
20140901|2014-05-26 07:30,27,832.35,832.35,830,831.4,12
20140901|2014-05-26 08:00,27,832.65,832.8,832.45,832.8,3
20140901|2014-05-26 08:30,27,832.85,835.05,832.85,834.65,41
20140901|2014-05-26 09:00,27,833.25,833.25,832.95,832.95,2
20140901|2014-05-26 09:30,27,833.35,833.6,833.05,833.6,4
20140901|2014-05-26 10:00,27,834.35,835.1,833.75,833.75,19
20140901|2014-05-26 10:30,27,835.1,835.1,834.4,834.4,3
20140901|2014-05-26 11:00,27,834.7,835.1,834.7,835.1,13
20140901|2014-05-26 11:30,27,834.8,835.1,834.6,835.1,5
20140901|2014-05-26 17:00,27,834,834,834,834,1
20140901|2014-05-26 18:00,27,832.65,832.65,832.65,832.65,1
20140901|2014-05-26 18:30,27,834.6,834.6,834.6,834.6,2
20140901|2014-05-26 19:30,27,835.1,835.35,835.1,835.35,4
20140901|2014-05-26 20:00,27,835.2,836.05,835.2,835.7,7
20140901|2014-05-26 20:30,27,836.35,836.35,835.9,835.95,4
20140901|2014-05-26 21:00,27,836.15,836.3,835.5,835.5,34
20140901|2014-05-26 21:30,27,835.45,835.45,835.45,835.45,2
20140901|2014-05-26 22:00,27,835.35,835.35,835.35,835.35,1
20140901|2014-05-26 22:30,27,835.1,835.1,835,835,12
20140901|2014-05-26 23:00,27,835,835.05,834.4,834.7,12
20140901|2014-05-26 23:30,27,834.85,835.4,834.1,834.4,34
20140901|2014-05-27 00:30,27,834.4,834.4,834,834,11
20140901|2014-05-27 01:00,27,833.7,833.95,832.4,833.95,35
20140901|2014-05-27 01:30,27,833.6,834.4,833.2,834.4,8
20140901|2014-05-27 02:00,27,833.85,834.15,832.15,834,46
20140901|2014-05-27 02:30,27,833,833.4,831.85,833.2,30
20140901|2014-05-27 03:00,27,833.55,834,833.35,833.5,14
20140901|2014-05-27 03:30,27,832.85,833.75,830.9,832.3,17
20140901|2014-05-27 04:00,27,832.6,833.35,832,833.35,26
20140901|2014-05-27 04:30,27,834.4,834.65,833.5,833.5,22
20140901|2014-05-27 05:00,27,832.7,832.7,830.85,830.95,23
20140901|2014-05-27 05:30,27,831.6,832.05,831.4,831.5,9
20140901|2014-05-27 06:00,27,831.6,833.3,831.25,832.05,20
20140901|2014-05-27 06:30,27,833,833,832.1,832.1,8
20140901|2014-05-27 07:00,27,832,832.7,830,831.2,37
20140901|2014-05-27 07:30,27,831.25,834.9,830.95,833.95,222
20140901|2014-05-27 08:00,27,834,834.75,833.55,834.05,67
20140901|2014-05-27 08:30,27,834.05,834.95,833.5,833.8,42
20140901|2014-05-27 09:00,27,834.1,835.4,832,832,140
20140901|2014-05-27 09:30,27,831.65,832.05,827.95,829.3,175
20140901|2014-05-27 10:00,27,829.7,831.15,829.1,831.15,92
20140901|2014-05-27 10:30,27,830.8,832.4,830,831.25,61
20140901|2014-05-27 11:00,27,830.9,831.05,830.65,830.95,40
20140901|2014-05-27 11:30,27,830.7,832.2,830.65,831.3,123
20140901|2014-05-27 12:00,27,831.35,833.85,831.35,833.1,34
20140901|2014-05-27 12:30,27,833.05,834,833.05,834,16
20140901|2014-05-27 13:00,27,833.85,834.3,833.85,834.3,5
20140901|2014-05-27 13:30,27,833.75,834.9,833.75,834.85,33
20140901|2014-05-27 14:00,27,834.05,834.1,834.05,834.1,2
20140901|2014-05-27 14:30,27,834.35,834.95,833.4,834.1,46
20140901|2014-05-27 15:00,27,835,835,833.65,833.65,11
20140901|2014-05-27 15:30,27,834.25,835,834.25,834.5,4
20140901|2014-05-27 16:00,27,835.5,835.5,835.5,835.5,2
20140901|2014-05-27 17:00,28,834.2,834.35,833.8,833.8,16
20140901|2014-05-27 17:30,28,833.8,834.75,833.8,834.75,4
20140901|2014-05-27 18:00,28,834.7,834.7,834.7,834.7,4
20140901|2014-05-27 18:30,28,834,834,834,834,1
20140901|2014-05-27 19:00,28,834.35,834.4,834,834,3
20140901|2014-05-27 19:30,28,834,834,833,833,22
20140901|2014-05-27 20:00,28,833,833.45,832.15,832.35,29
20140901|2014-05-27 20:30,28,832.4,832.4,831.5,831.75,39
20140901|2014-05-27 21:00,28,831.85,832.65,831.5,831.9,52
20140901|2014-05-27 21:30,28,831.8,833.5,831.8,832.4,56
20140901|2014-05-27 22:00,28,832,833.3,831.95,833.25,21
20140901|2014-05-27 22:30,28,832.9,833.3,832.6,832.6,6
20140901|2014-05-27 23:00,28,833.3,833.3,833.25,833.25,2
20140901|2014-05-27 23:30,28,833.15,833.5,832.9,833.25,36
20140901|2014-05-28 00:00,28,832.55,833.3,832.55,833.3,2
20140901|2014-05-28 00:30,28,832.95,833.5,832.5,833.35,32
20140901|2014-05-28 01:00,28,833.35,833.35,832.4,833.3,39
20140901|2014-05-28 01:30,28,833,833.5,832.55,833.45,41
20140901|2014-05-28 02:00,28,833.15,834,832.6,833.1,85
20140901|2014-05-28 02:30,28,833.25,833.5,832.5,832.75,19
20140901|2014-05-28 03:00,28,832.7,838.7,832.2,837.15,470
20140901|2014-05-28 03:30,28,836.9,843,836.35,842.6,413
20140901|2014-05-28 04:00,28,842.55,844.9,842.4,844.75,326
20140901|2014-05-28 04:30,28,844.3,845,843.35,844.35,257
20140901|2014-05-28 05:00,28,843.95,845,843.35,844.5,153
20140901|2014-05-28 05:30,28,844.6,844.9,839.95,840.9,176
20140901|2014-05-28 06:00,28,840.75,841,838.8,838.8,214
20140901|2014-05-28 06:30,28,838.8,840.4,834.55,837.7,272
20140901|2014-05-28 07:00,28,837.5,839.8,836.05,836.9,247
20140901|2014-05-28 07:30,28,836.45,839.25,832.35,838.35,337
20140901|2014-05-28 08:00,28,838.25,839.25,836.65,837.05,174
20140901|2014-05-28 08:30,28,837.1,837.8,834.2,834.5,419
20140901|2014-05-28 09:00,28,834.5,836.45,834.5,836.35,306
20140901|2014-05-28 09:30,28,836.4,836.7,835.2,836.2,237
20140901|2014-05-28 10:00,28,836.15,838.6,835.5,838.25,203
20140901|2014-05-28 10:30,28,838.5,840.4,838,840.25,225
20140901|2014-05-28 11:00,28,840.45,842.3,840.05,841.8,286
20140901|2014-05-28 11:30,28,842.15,842.25,840.4,841,222
20140901|2014-05-28 12:00,28,840.55,840.85,838.15,838.3,303
20140901|2014-05-28 12:30,28,838.65,838.85,836.7,837.4,121
20140901|2014-05-28 13:00,28,837.85,838.1,837.4,838,67
20140901|2014-05-28 13:30,28,838.1,838.1,837.45,837.7,10
20140901|2014-05-28 14:00,28,837.7,837.7,836.85,836.85,13
20140901|2014-05-28 14:30,28,836.75,837.2,836,836.95,52
20140901|2014-05-28 15:00,28,836.4,836.7,835.95,835.95,23
20140901|2014-05-28 15:30,28,836.6,837.25,835.95,836.35,42
20140901|2014-05-28 16:00,28,835.95,837.9,835.9,837,12
20140901|2014-05-28 17:00,29,835.6,835.6,835.15,835.6,19
20140901|2014-05-28 17:30,29,835.7,836,835.65,836,22
20140901|2014-05-28 18:30,29,836.75,837,836.4,836.65,20
20140901|2014-05-28 19:00,29,836.9,838,836.9,838,33
20140901|2014-05-28 19:30,29,838,838,837.65,838,18
20140901|2014-05-28 20:00,29,838,838,836.55,837.5,22
20140901|2014-05-28 20:30,29,837.5,837.55,836.95,837.05,17
20140901|2014-05-28 21:00,29,836.7,837.9,836.55,837.9,28
20140901|2014-05-28 21:30,29,837.6,838.75,837.45,838.5,27
20140901|2014-05-28 22:00,29,837.7,837.8,837.7,837.8,2
20140901|2014-05-28 22:30,29,838.75,838.75,838.35,838.35,4
20140901|2014-05-28 23:00,29,838.75,838.75,838.15,838.15,29
20140901|2014-05-28 23:30,29,838.2,838.85,838.1,838.85,18
20140901|2014-05-29 00:00,29,838.65,839.3,838.35,839.05,32
20140901|2014-05-29 00:30,29,838.5,840.55,838.45,839.6,45
20140901|2014-05-29 01:00,29,839.55,840,838,838,53
20140901|2014-05-29 01:30,29,838,838.05,836.6,837.15,94
20140901|2014-05-29 02:00,29,836.5,837.05,835.45,836,102
20140901|2014-05-29 02:30,29,836,839.05,836,838,95
20140901|2014-05-29 03:00,29,836.65,838.4,836.45,837,45
20140901|2014-05-29 03:30,29,837,837,836,836,21
20140901|2014-05-29 04:00,29,836,836.5,833.5,836.15,145
20140901|2014-05-29 04:30,29,836.55,837.5,835.65,836.3,23
20140901|2014-05-29 05:00,29,836.65,838.05,836.55,837.85,33
20140901|2014-05-29 05:30,29,837.3,838.15,836.7,836.9,29
20140901|2014-05-29 06:00,29,836.7,837,835.5,836.6,110
20140901|2014-05-29 06:30,29,836.5,837.15,836.1,836.25,48
20140901|2014-05-29 07:00,29,836.3,836.3,833.55,834.65,152
20140901|2014-05-29 07:30,29,834.65,834.65,827.7,832.6,612
20140901|2014-05-29 08:00,29,832.35,832.7,831,832.35,318
20140901|2014-05-29 08:30,29,832.5,835.1,832.2,832.4,271
20140901|2014-05-29 09:00,29,832.9,832.9,830.75,831.05,306
20140901|2014-05-29 09:30,29,831.4,833.85,831,832.7,249
20140901|2014-05-29 10:00,29,832.7,834.9,832.6,833.55,287
20140901|2014-05-29 10:30,29,834.25,836.15,834,835.7,426
20140901|2014-05-29 11:00,29,835.7,836.5,835,835.5,189
20140901|2014-05-29 11:30,29,835.4,835.5,834.25,834.3,250
20140901|2014-05-29 12:00,29,834.75,834.75,834,834.7,51
20140901|2014-05-29 12:30,29,834.8,834.85,834,834.6,28
20140901|2014-05-29 13:00,29,834.25,834.3,834.25,834.3,2
20140901|2014-05-29 13:30,29,834.3,834.75,833.9,833.9,50
20140901|2014-05-29 14:00,29,834.35,834.95,834,834.65,33
20140901|2014-05-29 14:30,29,834.75,835.1,834.5,834.95,22
20140901|2014-05-29 15:00,29,834.5,835.5,834.5,835,14
20140901|2014-05-29 15:30,29,835.25,835.35,834.4,834.9,10
20140901|2014-05-29 16:00,29,835.4,835.6,835.4,835.6,7
20140901|2014-05-29 17:00,30,836,836,835.9,835.9,3
20140901|2014-05-29 17:30,30,835.9,836.05,835.9,836.05,3
20140901|2014-05-29 18:30,30,835.05,835.15,835,835.15,6
20140901|2014-05-29 19:00,30,835.35,836.95,835.35,836.3,66
20140901|2014-05-29 19:30,30,835.65,836.4,835.65,836.4,8
20140901|2014-05-29 20:00,30,836.4,837.25,836.4,836.75,34
20140901|2014-05-29 20:30,30,836,836,836,836,11
20140901|2014-05-29 21:30,30,835.2,835.8,834.8,835.8,17
20140901|2014-05-29 22:00,30,836.05,836.05,836.05,836.05,5
20140901|2014-05-29 23:00,30,835.6,836.1,835.6,836.1,7
20140901|2014-05-30 00:00,30,836.2,836.5,836.1,836.25,12
20140901|2014-05-30 00:30,30,836.3,836.65,836.2,836.55,35
20140901|2014-05-30 01:00,30,836.55,836.8,836.05,836.15,27
20140901|2014-05-30 01:30,30,836.7,837,835.95,836.45,43
20140901|2014-05-30 02:00,30,836.85,837,836,836.9,34
20140901|2014-05-30 02:30,30,836.5,836.5,834.95,835,32
20140901|2014-05-30 03:00,30,834.55,834.55,830.1,831.3,133
20140901|2014-05-30 03:30,30,830.9,832.4,829.3,832.25,88
20140901|2014-05-30 04:00,30,832.35,832.35,830,830.75,63
20140901|2014-05-30 04:30,30,830.8,833.1,830.25,832.95,57
20140901|2014-05-30 05:00,30,833.3,834.3,832.85,833.5,62
20140901|2014-05-30 05:30,30,832.95,832.95,832.7,832.85,10
20140901|2014-05-30 06:00,30,833.4,833.5,832.95,833,31
20140901|2014-05-30 06:30,30,833.2,833.65,832.7,833.6,18
20140901|2014-05-30 07:00,30,833.1,833.75,832.9,833.75,82
20140901|2014-05-30 07:30,30,833.1,835.25,832.85,834.45,210
20140901|2014-05-30 08:00,30,834.6,836.95,834.2,835,260
20140901|2014-05-30 08:30,30,835.05,836.6,834.05,835.1,123
20140901|2014-05-30 09:00,30,835.4,836.4,833.2,833.2,105
20140901|2014-05-30 09:30,30,833.2,833.6,830.8,832.5,327
20140901|2014-05-30 10:00,30,832.5,832.75,830.6,830.8,133
20140901|2014-05-30 10:30,30,830.9,832.9,830.9,831.9,64
20140901|2014-05-30 11:00,30,831.85,831.85,830,831.6,188
20140901|2014-05-30 11:30,30,831.7,837.25,831.3,836.35,458
20140901|2014-05-30 12:00,30,836.2,837.1,835.4,836.45,178
20140901|2014-05-30 12:30,30,836.05,837,835.95,837,67
20140901|2014-05-30 13:00,30,836.9,837.5,835.5,835.5,102
20140901|2014-05-30 13:30,30,835.95,836.25,835.85,836.2,16
20140901|2014-05-30 14:00,30,835.8,836.3,835.6,836,27
20140901|2014-05-30 14:30,30,836,836.95,836,836.75,27
20140901|2014-05-30 15:00,30,836.9,837,836.75,836.9,6
20140901|2014-05-30 15:30,30,836.9,837.25,836.55,837,11
20140901|2014-05-30 16:00,30,837.25,837.3,837.25,837.3,3
20140901|2014-06-01 17:00,2,836.25,836.75,835.45,836.45,17
20140901|2014-06-01 17:30,2,836.5,836.5,835,835,4
20140901|2014-06-01 18:00,2,834.85,834.85,834.85,834.85,1
20140901|2014-06-01 18:30,2,834.55,835.3,834.5,835.3,7
20140901|2014-06-01 19:00,2,835,835.6,834.5,834.7,11
20140901|2014-06-01 19:30,2,834.7,835.35,834.7,835.35,4
20140901|2014-06-01 20:00,2,836.1,836.9,836,836,18
20140901|2014-06-01 20:30,2,836,836,836,836,13
20140901|2014-06-01 21:00,2,836.75,837.15,836.5,836.5,16
20140901|2014-06-01 21:30,2,837.15,837.25,836.05,837.25,19
20140901|2014-06-01 22:00,2,837.25,837.25,836.55,836.75,6
20140901|2014-06-01 22:30,2,836.3,836.3,836,836,4
20140901|2014-06-01 23:00,2,836.7,836.9,836.35,836.35,5
20140901|2014-06-01 23:30,2,836.3,836.35,835.55,835.6,22
20140901|2014-06-02 00:30,2,835.25,835.25,833,833,42
20140901|2014-06-02 01:00,2,833.1,834.25,832.8,834.25,97
20140901|2014-06-02 01:30,2,834.8,837.3,833.7,835.75,145
20140901|2014-06-02 02:00,2,834.45,835.8,833.05,833.2,79
20140901|2014-06-02 02:30,2,833.8,833.8,832.45,832.5,93
20140901|2014-06-02 03:00,2,832.3,834.55,832.1,834.05,69
20140901|2014-06-02 03:30,2,834.15,834.3,833.25,833.25,29
20140901|2014-06-02 04:00,2,833.75,834.1,833.75,834,16
20140901|2014-06-02 04:30,2,834.1,834.8,833.95,834.25,25
20140901|2014-06-02 05:00,2,834.25,834.25,832.25,833,21
20140901|2014-06-02 05:30,2,832.8,833.2,832.1,833.2,27
20140901|2014-06-02 06:00,2,833.2,833.2,832.75,832.85,17
20140901|2014-06-02 06:30,2,832.65,834.2,832.35,833.65,23
20140901|2014-06-02 07:00,2,833.35,834.5,832.2,832.6,80
20140901|2014-06-02 07:30,2,832.9,833.5,832.2,832.35,159
20140901|2014-06-02 08:00,2,832.55,833.5,831.15,831.15,227
20140901|2014-06-02 08:30,2,831.55,832.9,830.6,832.6,201
20140901|2014-06-02 09:00,2,832.7,833,831.7,831.8,131
20140901|2014-06-02 09:30,2,832.2,834,831.65,832.9,164
20140901|2014-06-02 10:00,2,833.25,835.7,832.95,835.35,338
20140901|2014-06-02 10:30,2,835.3,835.7,834.2,834.2,80
20140901|2014-06-02 11:00,2,834.4,834.55,831.8,832.2,169
20140901|2014-06-02 11:30,2,832.95,833.15,831.75,832.4,131
20140901|2014-06-02 12:00,2,832.95,832.95,831.3,832.1,81
20140901|2014-06-02 12:30,2,832.5,832.75,831.9,831.95,22
20140901|2014-06-02 13:00,2,832.3,832.9,831.45,831.45,22
20140901|2014-06-02 13:30,2,831.45,831.9,831.3,831.35,10
20140901|2014-06-02 14:30,2,831.9,832,831.4,831.4,7
20140901|2014-06-02 15:00,2,831.3,831.55,831.1,831.5,15
20140901|2014-06-02 15:30,2,831.7,832,831.7,831.7,8
20140901|2014-06-02 16:00,2,832.35,832.35,832.35,832.35,1
20140901|2014-06-02 17:00,3,832.5,832.5,831.35,832.15,6
20140901|2014-06-02 18:00,3,832.3,832.65,831.9,831.9,12
20140901|2014-06-02 19:00,3,831.6,833,831.6,833,17
20140901|2014-06-02 19:30,3,832.65,832.65,832.25,832.25,4
20140901|2014-06-02 20:00,3,832.5,832.5,832.1,832.1,4
20140901|2014-06-02 20:30,3,832.85,833,832.5,833,26
20140901|2014-06-02 21:30,3,832.85,832.85,832.85,832.85,1
20140901|2014-06-02 22:00,3,832.9,833,832.9,833,6
20140901|2014-06-02 22:30,3,832.65,833.05,832.65,832.85,22
20140901|2014-06-02 23:00,3,833.15,833.15,833.15,833.15,1
20140901|2014-06-02 23:30,3,833.15,833.2,833.15,833.2,7
20140901|2014-06-03 00:00,3,833.35,833.55,833.35,833.4,9
20140901|2014-06-03 00:30,3,833.6,833.6,833.5,833.5,2
20140901|2014-06-03 01:00,3,833.25,833.5,833.1,833.1,12
20140901|2014-06-03 01:30,3,833.5,834,833.5,833.75,31
20140901|2014-06-03 02:00,3,834,834.3,833.5,834.15,18
20140901|2014-06-03 02:30,3,834.4,835.65,834.3,834.85,80
20140901|2014-06-03 03:00,3,834.85,835.1,834.35,834.95,31
20140901|2014-06-03 03:30,3,834.95,834.95,834,834.25,26
20140901|2014-06-03 04:00,3,834,834,833.15,833.45,14
20140901|2014-06-03 04:30,3,833.45,833.75,832.1,833.25,69
20140901|2014-06-03 05:00,3,833.25,833.75,832,833.75,41
20140901|2014-06-03 05:30,3,834.4,834.75,834.05,834.7,33
20140901|2014-06-03 06:00,3,835,835,833.25,834.35,47
20140901|2014-06-03 06:30,3,834.45,834.5,833.5,833.9,15
20140901|2014-06-03 07:00,3,833.9,834.5,833.4,834.3,72
20140901|2014-06-03 07:30,3,834,834.5,833.85,834.2,56
20140901|2014-06-03 08:00,3,834.35,835,834.15,834.3,110
20140901|2014-06-03 08:30,3,834.25,834.4,833.7,834.3,113
20140901|2014-06-03 09:00,3,834.2,836,833.9,835.9,231
20140901|2014-06-03 09:30,3,835.95,837,835.55,836.6,245
20140901|2014-06-03 10:00,3,836.35,838.5,836.35,838.4,516
20140901|2014-06-03 10:30,3,838.15,838.15,836.45,836.9,55
20140901|2014-06-03 11:00,3,837.15,837.95,836.3,836.95,56
20140901|2014-06-03 11:30,3,836.5,837,836.2,836.95,91
20140901|2014-06-03 12:00,3,836.85,837.7,836.85,837.7,28
20140901|2014-06-03 12:30,3,837.85,837.85,837.35,837.5,34
20140901|2014-06-03 13:00,3,837.1,838,836.85,838,26
20140901|2014-06-03 13:30,3,837.4,838.25,837.4,838.25,17
20140901|2014-06-03 14:00,3,837.6,838.25,837.6,838,14
20140901|2014-06-03 14:30,3,837.95,838.05,837.9,838,11
20140901|2014-06-03 15:00,3,838,838.25,838,838.25,23
20140901|2014-06-03 15:30,3,838.05,838.25,837.95,838.2,32
20140901|2014-06-03 16:00,3,838.2,838.25,838.2,838.2,17
20140901|2014-06-03 17:00,4,837.7,837.7,837.7,837.7,4
20140901|2014-06-03 17:30,4,838,838,837.7,837.7,2
20140901|2014-06-03 18:00,4,837.7,837.95,836.75,836.75,26
20140901|2014-06-03 18:30,4,836.35,837,836.2,837,16
20140901|2014-06-03 19:00,4,837,838,837,838,15
20140901|2014-06-03 19:30,4,837.1,837.1,837.1,837.1,1
20140901|2014-06-03 20:00,4,837,837,835.8,836.1,29
20140901|2014-06-03 20:30,4,836.35,836.35,836.15,836.35,3
20140901|2014-06-03 21:00,4,836.1,836.1,835.25,835.25,10
20140901|2014-06-03 21:30,4,835.2,835.85,835.1,835.4,40
20140901|2014-06-03 22:00,4,835.2,835.2,835.1,835.1,16
20140901|2014-06-03 22:30,4,835.6,835.65,835.3,835.65,5
20140901|2014-06-03 23:00,4,835.15,835.15,835.15,835.15,1
20140901|2014-06-03 23:30,4,835.75,835.75,835.75,835.75,2
20140901|2014-06-04 00:00,4,835.75,835.75,835.2,835.2,2
20140901|2014-06-04 00:30,4,835.5,835.55,835.1,835.1,14
20140901|2014-06-04 01:00,4,835.1,835.8,835.1,835.3,38
20140901|2014-06-04 01:30,4,835.2,835.2,834,834.45,50
20140901|2014-06-04 02:00,4,834.1,834.1,833.3,833.75,58
20140901|2014-06-04 02:30,4,833.4,833.85,832.9,833,60
20140901|2014-06-04 03:00,4,833,833.6,832.8,832.8,47
20140901|2014-06-04 03:30,4,832.85,833.8,832.7,833.75,66
20140901|2014-06-04 04:00,4,833.1,833.3,832.85,833.3,21
20140901|2014-06-04 04:30,4,833.35,833.65,832.85,833.3,26
20140901|2014-06-04 05:00,4,833,833.5,832.85,833.5,16
20140901|2014-06-04 05:30,4,833.4,834.35,833.4,834,54
20140901|2014-06-04 06:00,4,834.4,834.4,833.85,833.95,9
20140901|2014-06-04 06:30,4,833.85,834.3,833.85,834.3,10
20140901|2014-06-04 07:00,4,834,834.65,833.65,833.75,71
20140901|2014-06-04 07:30,4,833.75,834.75,833.45,834.15,173
20140901|2014-06-04 08:00,4,833.95,835.3,833.95,834.8,104
20140901|2014-06-04 08:30,4,834.8,835.6,834.5,835.2,189
20140901|2014-06-04 09:00,4,835.25,835.65,833.9,834.95,211
20140901|2014-06-04 09:30,4,834.95,835.75,834.5,835.1,79
20140901|2014-06-04 10:00,4,835.3,835.7,834.95,835.05,66
20140901|2014-06-04 10:30,4,835.05,836.15,834.95,836,78
20140901|2014-06-04 11:00,4,836,836.35,835.2,835.7,132
20140901|2014-06-04 11:30,4,835.8,837.7,835.6,837.3,401
20140901|2014-06-04 12:00,4,837.15,837.5,836.6,837.4,128
20140901|2014-06-04 12:30,4,837.2,837.85,837,837.2,52
20140901|2014-06-04 13:00,4,837.2,837.4,837.15,837.4,10
20140901|2014-06-04 13:30,4,837,837.5,836.75,837.35,8
20140901|2014-06-04 14:00,4,837.4,837.55,837.3,837.4,12
20140901|2014-06-04 14:30,4,837.5,837.55,836.6,837.1,24
20140901|2014-06-04 15:00,4,836.6,837.35,836.6,836.75,32
20140901|2014-06-04 15:30,4,837.1,837.1,836.6,836.65,21
20140901|2014-06-04 16:00,4,836.95,837,836.35,836.5,35
20140901|2014-06-04 17:00,5,837.25,837.4,835.55,836.25,46
20140901|2014-06-04 18:30,5,836.25,836.4,836.25,836.4,2
20140901|2014-06-04 19:00,5,836.4,836.5,836.1,836.1,12
20140901|2014-06-04 19:30,5,835.9,835.95,835.9,835.95,4
20140901|2014-06-04 20:00,5,835.9,836.4,835,835,39
20140901|2014-06-04 20:30,5,835.2,835.45,834.4,834.5,41
20140901|2014-06-04 21:00,5,834.5,834.85,834.2,834.85,32
20140901|2014-06-04 21:30,5,834.85,834.85,834.1,834.1,4
20140901|2014-06-04 22:00,5,834.15,834.4,834,834.2,22
20140901|2014-06-04 22:30,5,834,834,834,834,5
20140901|2014-06-04 23:00,5,833.8,834.1,833.3,834.1,25
20140901|2014-06-04 23:30,5,834.1,834.1,833.25,833.3,13
20140901|2014-06-05 00:00,5,833.25,833.25,833.1,833.1,7
20140901|2014-06-05 00:30,5,833.15,833.6,833.15,833.35,5
20140901|2014-06-05 01:00,5,833.5,834.05,832.85,833.45,61
20140901|2014-06-05 01:30,5,833.5,835,833.2,834.65,36
20140901|2014-06-05 02:00,5,834.65,836,834.65,835.4,65
20140901|2014-06-05 02:30,5,835.35,836.2,835.3,835.85,13
20140901|2014-06-05 03:00,5,835.7,835.7,833.55,833.7,38
20140901|2014-06-05 03:30,5,834.1,834.25,833.3,833.85,21
20140901|2014-06-05 04:00,5,833.5,834.7,833.5,833.5,29
20140901|2014-06-05 04:30,5,833.95,834,833.5,833.9,30
20140901|2014-06-05 05:00,5,833.7,833.75,833.5,833.6,11
20140901|2014-06-05 05:30,5,833.9,835.1,833.6,835.1,38
20140901|2014-06-05 06:00,5,835.05,835.05,833.65,834.75,42
20140901|2014-06-05 06:30,5,834.95,836.2,834.35,835.55,82
20140901|2014-06-05 07:00,5,836.15,837.5,835.65,836.75,133
20140901|2014-06-05 07:30,5,837.05,839.25,835.75,839,269
20140901|2014-06-05 08:00,5,839,839.5,838,838.2,196
20140901|2014-06-05 08:30,5,838.2,838.2,835.3,837.75,166
20140901|2014-06-05 09:00,5,837.05,838.8,836.8,838.05,121
20140901|2014-06-05 09:30,5,837.85,838.4,837,838.15,103
20140901|2014-06-05 10:00,5,837.6,839.2,837.55,838.6,220
20140901|2014-06-05 10:30,5,838.4,838.55,837.85,837.85,101
20140901|2014-06-05 11:00,5,837.85,838.55,836.3,838.3,182
20140901|2014-06-05 11:30,5,838.3,839.9,837.85,839.8,415
20140901|2014-06-05 12:00,5,839.6,839.7,839.3,839.6,51
20140901|2014-06-05 12:30,5,839.5,839.7,839.5,839.55,31
20140901|2014-06-05 13:00,5,839.25,839.75,839.05,839.75,17
20140901|2014-06-05 13:30,5,839.45,839.75,839.3,839.35,18
20140901|2014-06-05 14:00,5,839.1,839.75,839,839.5,32
20140901|2014-06-05 14:30,5,839.5,839.85,839.5,839.7,15
20140901|2014-06-05 15:00,5,839.4,839.75,839.4,839.6,8
20140901|2014-06-05 15:30,5,839.6,839.75,839.6,839.75,2
20140901|2014-06-05 16:00,5,839.75,839.75,839.25,839.7,7
20140901|2014-06-05 17:00,6,839.7,839.75,839.35,839.6,13
20140901|2014-06-05 17:30,6,839.5,839.5,839.5,839.5,2
20140901|2014-06-05 18:00,6,839.4,839.4,838.7,838.7,27
20140901|2014-06-05 18:30,6,838.65,838.65,838.65,838.65,1
20140901|2014-06-05 19:00,6,839.2,839.2,839.2,839.2,1
20140901|2014-06-05 19:30,6,839.5,839.5,839.05,839.05,4
20140901|2014-06-05 20:00,6,839.35,839.35,839.25,839.25,4
20140901|2014-06-05 20:30,6,839.35,839.35,839.35,839.35,1
20140901|2014-06-05 21:00,6,839.7,839.7,839.5,839.5,11
20140901|2014-06-05 21:30,6,839.25,839.25,838.95,838.95,3
20140901|2014-06-05 22:00,6,839.1,839.1,838.55,838.55,5
20140901|2014-06-05 22:30,6,838.4,838.4,838.3,838.3,5
20140901|2014-06-05 23:30,6,838.8,838.9,838.8,838.9,7
20140901|2014-06-06 00:00,6,838.9,840.5,838.5,840,179
20140901|2014-06-06 00:30,6,839.95,840.5,839.15,840.2,48
20140901|2014-06-06 01:00,6,840.2,841,840.15,841,68
20140901|2014-06-06 01:30,6,840.95,840.95,839.85,840.05,27
20140901|2014-06-06 02:00,6,840.35,840.35,839.85,840,38
20140901|2014-06-06 02:30,6,840.5,841.25,839.15,839.45,67
20140901|2014-06-06 03:00,6,839.45,841.6,839.15,840.4,64
20140901|2014-06-06 03:30,6,840.3,841.25,839.35,841,48
20140901|2014-06-06 04:00,6,840.65,840.8,840.45,840.8,27
20140901|2014-06-06 04:30,6,840.45,841,839.6,840.2,41
20140901|2014-06-06 05:00,6,840.3,840.3,839.7,839.7,10
20140901|2014-06-06 05:30,6,839.55,840.1,838.85,838.85,35
20140901|2014-06-06 06:00,6,839.1,841.85,839.1,840.45,126
20140901|2014-06-06 06:30,6,841,842,840.9,841.9,119
20140901|2014-06-06 07:00,6,842,843.4,840.05,843.35,262
20140901|2014-06-06 07:30,6,843.35,845.8,840.6,843.5,991
20140901|2014-06-06 08:00,6,843.5,844.8,836.7,844,1234
20140901|2014-06-06 08:30,6,843.7,845.9,841.8,845.45,578
20140901|2014-06-06 09:00,6,844.8,845,843.65,844.85,194
20140901|2014-06-06 09:30,6,844.35,845.5,844.2,845,86
20140901|2014-06-06 10:00,6,844.85,845.5,844.5,844.6,100
20140901|2014-06-06 10:30,6,844.75,845.15,843.55,843.55,122
20140901|2014-06-06 11:00,6,843.95,844.2,842,842.25,174
20140901|2014-06-06 11:30,6,842.35,844.95,842.25,843.5,293
20140901|2014-06-06 12:00,6,843.75,844.85,843.75,844.85,62
20140901|2014-06-06 12:30,6,844.2,844.85,843.9,844.85,25
20140901|2014-06-06 13:00,6,844.4,844.85,844.15,844.15,8
20140901|2014-06-06 13:30,6,844.75,845.75,844.75,844.95,30
20140901|2014-06-06 14:30,6,845.05,845.95,844.9,845.6,48
20140901|2014-06-06 15:00,6,845.3,846,845.1,845.5,38
20140901|2014-06-06 15:30,6,845.7,846.4,845.7,846.4,4
20140901|2014-06-08 17:00,9,844.8,846.4,843.5,845.4,15
20140901|2014-06-08 17:30,9,845.6,845.6,845,845,16
20140901|2014-06-08 18:00,9,845.1,845.1,844.85,844.95,16
20140901|2014-06-08 18:30,9,845.1,845.1,844.85,845.1,11
20140901|2014-06-08 19:00,9,845,845.1,845,845.1,6
20140901|2014-06-08 19:30,9,845.1,845.7,845.1,845.45,5
20140901|2014-06-08 20:00,9,846,846.1,845.65,845.65,9
20140901|2014-06-08 20:30,9,845.35,846,844.9,846,9
20140901|2014-06-08 21:00,9,846.05,846.1,843.95,844.9,33
20140901|2014-06-08 21:30,9,845.3,846,845.05,845.05,11
20140901|2014-06-08 22:00,9,844.45,844.45,844.35,844.35,2
20140901|2014-06-08 22:30,9,844.8,844.8,844,844.55,15
20140901|2014-06-08 23:00,9,844.3,844.3,844.2,844.2,3
20140901|2014-06-08 23:30,9,844.15,844.15,843.5,843.8,8
20140901|2014-06-09 00:00,9,843.25,844.4,843.25,844.4,12
20140901|2014-06-09 00:30,9,844.45,844.5,844,844,5
20140901|2014-06-09 01:00,9,844.1,844.9,844.1,844.65,11
20140901|2014-06-09 01:30,9,844.15,844.6,844.15,844.6,4
20140901|2014-06-09 02:00,9,844.95,845.35,844.55,844.95,18
20140901|2014-06-09 02:30,9,844.5,845.7,844.2,845.5,65
20140901|2014-06-09 03:00,9,845.5,845.5,844.25,844.25,23
20140901|2014-06-09 03:30,9,844.55,844.75,844.15,844.35,15
20140901|2014-06-09 04:00,9,844.6,844.6,844,844.05,11
20140901|2014-06-09 05:00,9,844.5,844.75,844,844.65,11
20140901|2014-06-09 05:30,9,844.8,844.8,844.1,844.55,17
20140901|2014-06-09 06:00,9,844.65,844.65,844,844.35,20
20140901|2014-06-09 06:30,9,844.6,845,844.6,844.7,12
20140901|2014-06-09 07:00,9,845,845.9,845,845.5,25
20140901|2014-06-09 07:30,9,845.6,845.8,842.95,843.8,138
20140901|2014-06-09 08:00,9,843.8,844.35,842.8,844.35,147
20140901|2014-06-09 08:30,9,844.25,844.25,840.2,840.7,197
20140901|2014-06-09 09:00,9,841,841.8,840.6,841.7,134
20140901|2014-06-09 09:30,9,841.25,844,841.05,843.95,131
20140901|2014-06-09 10:00,9,844.25,845.1,842.85,843.8,166
20140901|2014-06-09 10:30,9,843.7,843.7,841.85,842.2,111
20140901|2014-06-09 11:00,9,842.1,842.65,841.85,842.25,89
20140901|2014-06-09 11:30,9,842.1,842.55,841.4,841.8,231
20140901|2014-06-09 12:00,9,841.75,842.1,841.3,841.4,75
20140901|2014-06-09 12:30,9,841.4,841.4,841,841.1,14
20140901|2014-06-09 13:00,9,841.3,841.35,841.1,841.35,5
20140901|2014-06-09 13:30,9,841.4,841.4,841,841,10
20140901|2014-06-09 14:00,9,841.65,841.7,841.45,841.45,3
20140901|2014-06-09 14:30,9,841.2,842.4,841.2,842.4,10
20140901|2014-06-09 15:00,9,842.2,842.2,842.05,842.05,8
20140901|2014-06-09 17:00,10,843.15,844,842.35,842.35,22
20140901|2014-06-09 18:00,10,841.7,841.7,841.65,841.65,2
20140901|2014-06-09 18:30,10,841.65,841.65,841.3,841.3,2
20140901|2014-06-09 19:00,10,841.55,841.65,841.05,841.65,19
20140901|2014-06-09 19:30,10,841.65,842.1,841.65,841.9,7
20140901|2014-06-09 20:00,10,841.8,842,841.65,842,8
20140901|2014-06-09 20:30,10,841.8,842,841.8,841.95,9
20140901|2014-06-09 21:00,10,841.65,842,841.55,841.55,4
20140901|2014-06-09 21:30,10,841.95,841.95,841.95,841.95,1
20140901|2014-06-09 22:00,10,842,842,842,842,3
20140901|2014-06-09 22:30,10,842.1,842.1,842.1,842.1,2
20140901|2014-06-09 23:00,10,842.2,842.7,842.2,842.7,2
20140901|2014-06-09 23:30,10,842.15,842.55,842.15,842.55,2
20140901|2014-06-10 00:00,10,842.3,843.25,842.1,843.25,12
20140901|2014-06-10 00:30,10,843.15,843.25,842.55,842.8,9
20140901|2014-06-10 01:00,10,843.2,843.8,843.2,843.25,45
20140901|2014-06-10 01:30,10,843.05,843.5,843,843.2,19
20140901|2014-06-10 02:00,10,843.2,846.6,842.75,846.6,276
20140901|2014-06-10 02:30,10,846.5,849.4,846.45,846.5,342
20140901|2014-06-10 03:00,10,846.45,848,844.25,844.35,177
20140901|2014-06-10 03:30,10,844.25,848,844.25,845,277
20140901|2014-06-10 04:00,10,844.9,848.2,843.95,848.2,155
20140901|2014-06-10 04:30,10,848.45,848.45,846.4,847,26
20140901|2014-06-10 05:00,10,846.6,848,846.6,847.75,24
20140901|2014-06-10 05:30,10,848,848.95,846.75,847.2,137
20140901|2014-06-10 06:00,10,847,848,846.55,847.6,59
20140901|2014-06-10 06:30,10,847.95,848.85,847.75,848.65,97
20140901|2014-06-10 07:00,10,848.5,853,848.2,850.15,591
20140901|2014-06-10 07:30,10,850,852,849,851.1,325
20140901|2014-06-10 08:00,10,851,853,851,852.2,247
20140901|2014-06-10 08:30,10,852.45,855.65,852.1,854.45,674
20140901|2014-06-10 09:00,10,854.25,854.5,853,853.65,172
20140901|2014-06-10 09:30,10,853.45,853.75,851.5,853.45,375
20140901|2014-06-10 10:00,10,853.35,854.9,853.15,854.5,298
20140901|2014-06-10 10:30,10,854.65,855,853.4,854.05,229
20140901|2014-06-10 11:00,10,854,854.85,852.5,852.5,142
20140901|2014-06-10 11:30,10,852.35,855.2,852.1,854.5,230
20140901|2014-06-10 12:00,10,854.5,854.95,853,853.2,67
20140901|2014-06-10 12:30,10,853.45,854.8,853.05,854.8,64
20140901|2014-06-10 13:00,10,854.45,854.45,854.15,854.4,13
20140901|2014-06-10 13:30,10,854.2,855.15,853.7,854.8,146
20140901|2014-06-10 14:00,10,854.7,855.3,854.65,855.3,15
20140901|2014-06-10 14:30,10,855.45,855.75,854.7,855.2,86
20140901|2014-06-10 15:00,10,854.75,854.75,854.55,854.55,3
20140901|2014-06-10 15:30,10,855.2,855.25,854.5,854.7,10
20140901|2014-06-10 16:00,10,854.55,854.55,854.55,854.55,1
20140901|2014-06-10 17:00,11,854.55,854.55,854.25,854.3,4
20140901|2014-06-10 17:30,11,854.65,854.65,853.2,853.2,10
20140901|2014-06-10 18:00,11,853.1,853.3,852.75,852.75,4
20140901|2014-06-10 18:30,11,852.45,852.9,852.3,852.9,9
20140901|2014-06-10 19:00,11,852.85,853,852.3,852.95,13
20140901|2014-06-10 19:30,11,852.85,853,852,853,43
20140901|2014-06-10 20:00,11,852.65,853,852.5,852.5,11
20140901|2014-06-10 20:30,11,852.5,853.15,852,853.15,30
20140901|2014-06-10 21:00,11,852.6,853,851.95,851.95,20
20140901|2014-06-10 21:30,11,852.6,853,852.6,853,6
20140901|2014-06-10 22:00,11,853,853.8,853,853.4,27
20140901|2014-06-10 23:00,11,853,853,852.4,852.9,39
20140901|2014-06-10 23:30,11,852.5,853.1,852.5,853.1,5
20140901|2014-06-11 00:00,11,853.15,853.15,852.95,853,10
20140901|2014-06-11 00:30,11,852.95,853,852.95,853,11
20140901|2014-06-11 01:00,11,852.85,853.5,852.3,853.25,30
20140901|2014-06-11 01:30,11,853.2,855.1,853.2,854.6,98
20140901|2014-06-11 02:00,11,855,855,854.3,854.8,36
20140901|2014-06-11 02:30,11,854.35,855,853.5,853.9,38
20140901|2014-06-11 03:00,11,854.1,855.8,854.1,855.5,84
20140901|2014-06-11 03:30,11,854.8,854.8,853.5,854.4,59
20140901|2014-06-11 04:00,11,854.35,855,853.8,855,28
20140901|2014-06-11 04:30,11,854.95,855.3,854.6,855.15,26
20140901|2014-06-11 05:00,11,855,855.8,855,855.25,18
20140901|2014-06-11 05:30,11,855.25,856,855.1,856,62
20140901|2014-06-11 06:00,11,856,857.5,856,856.85,124
20140901|2014-06-11 06:30,11,856.5,857,855.8,856.5,55
20140901|2014-06-11 07:00,11,857,857.5,856,856.1,67
20140901|2014-06-11 07:30,11,856.1,859.9,856.1,857.15,386
20140901|2014-06-11 08:00,11,857.25,857.55,856.75,856.75,241
20140901|2014-06-11 08:30,11,856.75,857.6,856.25,856.7,180
20140901|2014-06-11 09:00,11,856.9,859,856.6,859,216
20140901|2014-06-11 09:30,11,858.5,864.6,858.05,862.5,735
20140901|2014-06-11 10:00,11,862.05,863.6,861,861,417
20140901|2014-06-11 10:30,11,861,863,860,863,171
20140901|2014-06-11 11:00,11,862.3,862.85,858.15,860.4,245
20140901|2014-06-11 11:30,11,860.2,861.65,856.4,860.15,384
20140901|2014-06-11 12:00,11,860.05,860.8,859.4,860.75,78
20140901|2014-06-11 12:30,11,860.95,861.1,859.8,861.1,89
20140901|2014-06-11 13:00,11,860.95,861.15,860,860.25,14
20140901|2014-06-11 13:30,11,859.75,861.15,859.75,860.75,83
20140901|2014-06-11 14:00,11,860.75,860.95,860.5,860.5,13
20140901|2014-06-11 14:30,11,860.9,861.7,860.6,861.1,34
20140901|2014-06-11 15:00,11,861.3,861.45,861,861.25,15
20140901|2014-06-11 15:30,11,861.45,861.5,861,861.05,10
20140901|2014-06-11 17:00,12,861.7,861.75,861.4,861.5,8
20140901|2014-06-11 17:30,12,860.75,860.75,858.85,858.85,42
20140901|2014-06-11 18:00,12,858.95,859.15,858.95,859.15,3
20140901|2014-06-11 18:30,12,859.3,859.3,859.3,859.3,1
20140901|2014-06-11 19:00,12,859.85,859.85,858.9,858.9,9
20140901|2014-06-11 19:30,12,859,860.4,858.5,859.45,33
20140901|2014-06-11 20:00,12,859.1,859.85,858.8,859.65,19
20140901|2014-06-11 20:30,12,858.55,860.75,858.55,860.25,30
20140901|2014-06-11 21:00,12,860.5,860.75,860.2,860.2,10
20140901|2014-06-11 21:30,12,860.35,860.35,860.2,860.35,12
20140901|2014-06-11 22:00,12,861,861.65,861,861.65,19
20140901|2014-06-11 22:30,12,861.65,863,861.65,862.2,19
20140901|2014-06-11 23:00,12,862.2,862.5,862.2,862.3,6
20140901|2014-06-11 23:30,12,862.45,862.6,861.7,861.7,5
20140901|2014-06-12 00:00,12,861.45,861.45,860.75,860.75,41
20140901|2014-06-12 00:30,12,860.9,862.25,860.9,862.2,38
20140901|2014-06-12 01:00,12,862.15,862.5,862,862.3,31
20140901|2014-06-12 01:30,12,862.2,863.2,862.15,862.15,84
20140901|2014-06-12 02:00,12,862.1,862.1,855.75,857.2,343
20140901|2014-06-12 02:30,12,857.35,858.5,855.8,857.7,165
20140901|2014-06-12 03:00,12,857.65,860.2,857,858.75,180
20140901|2014-06-12 03:30,12,859.3,859.75,857.45,859.15,52
20140901|2014-06-12 04:00,12,859.75,860,859.15,859.65,99
20140901|2014-06-12 04:30,12,859.9,860,858.85,859.7,29
20140901|2014-06-12 05:00,12,859.3,859.55,857.2,857.5,106
20140901|2014-06-12 05:30,12,857.5,859.1,857.1,858.35,107
20140901|2014-06-12 06:00,12,858,858.2,851,852.5,452
20140901|2014-06-12 06:30,12,852.3,852.3,821,831.8,3463
20140901|2014-06-12 07:00,12,831.5,833.3,822,827,2195
20140901|2014-06-12 07:30,12,827,831.9,824,830.4,1164
20140901|2014-06-12 08:00,12,830.6,838.1,830,835.75,930
20140901|2014-06-12 08:30,12,836.25,836.25,827.25,828.8,686
20140901|2014-06-12 09:00,12,828.85,829.3,823,825.4,909
20140901|2014-06-12 09:30,12,825.1,827.95,823.9,826.45,514
20140901|2014-06-12 10:00,12,826.9,829.7,826,829.3,493
20140901|2014-06-12 10:30,12,829.3,829.45,826.35,826.35,275
20140901|2014-06-12 11:00,12,826.5,826.55,822.15,822.15,325
20140901|2014-06-12 11:30,12,823.05,823.05,818.5,819.7,1131
20140901|2014-06-12 12:00,12,819.7,823.4,818.8,822.95,239
20140901|2014-06-12 12:30,12,822.75,824.85,822.45,824.1,158
20140901|2014-06-12 13:00,12,824.1,824.5,823.6,824.45,15
20140901|2014-06-12 13:30,12,824.5,824.5,823.4,824.25,38
20140901|2014-06-12 14:00,12,824,824.55,823.75,824,33
20140901|2014-06-12 14:30,12,824.45,824.45,823.4,823.65,20
20140901|2014-06-12 15:00,12,823.65,825.4,823.6,824.3,110
20140901|2014-06-12 15:30,12,824,824,821.85,821.85,40
20140901|2014-06-12 16:00,12,822.65,824.5,822.65,824.5,22
20140901|2014-06-12 17:00,13,825.1,827.6,822,827.6,59
20140901|2014-06-12 17:30,13,827.45,828.5,826.9,828,20
20140901|2014-06-12 18:00,13,828,828,827.25,827.25,11
20140901|2014-06-12 18:30,13,828,829.5,827.95,829.5,33
20140901|2014-06-12 19:00,13,829.25,830.5,827.45,830.15,53
20140901|2014-06-12 19:30,13,830.05,831.25,829,829.85,90
20140901|2014-06-12 20:00,13,830.1,830.75,828.9,830,47
20140901|2014-06-12 20:30,13,830.65,830.65,829.6,829.6,19
20140901|2014-06-12 21:00,13,830,830.65,828.8,829.35,63
20140901|2014-06-12 21:30,13,828.5,829.4,825.2,825.2,160
20140901|2014-06-12 22:00,13,825.1,826.1,820.1,825.6,248
20140901|2014-06-12 22:30,13,826.05,826.4,825.15,826.05,71
20140901|2014-06-12 23:00,13,826.2,826.4,825.25,825.25,31
20140901|2014-06-12 23:30,13,825.55,828,825.35,828,71
20140901|2014-06-13 00:00,13,828.25,828.25,827.1,827.2,18
20140901|2014-06-13 00:30,13,826.8,827.1,826.35,826.5,22
20140901|2014-06-13 01:00,13,826.25,827,826,826.75,21
20140901|2014-06-13 01:30,13,827.1,829,826.85,827.6,79
20140901|2014-06-13 02:00,13,827.25,828.2,825.6,827.9,338
20140901|2014-06-13 02:30,13,828.2,828.2,827.2,827.2,64
20140901|2014-06-13 03:00,13,827.05,828,824.25,824.9,233
20140901|2014-06-13 03:30,13,825.6,826.15,822.2,822.25,331
20140901|2014-06-13 04:00,13,822.15,822.15,818.45,820.25,351
20140901|2014-06-13 04:30,13,820.15,821.85,818.65,821.85,75
20140901|2014-06-13 05:00,13,821.65,822.05,819.4,819.4,91
20140901|2014-06-13 05:30,13,819.2,820.4,818.9,819,87
20140901|2014-06-13 06:00,13,819.15,819.75,818.5,819,82
20140901|2014-06-13 06:30,13,818.55,819.65,811,812.35,705
20140901|2014-06-13 07:00,13,812.75,813.3,806.35,809.85,1011
20140901|2014-06-13 07:30,13,809.6,814.2,809.1,812,435
20140901|2014-06-13 08:00,13,812,815.8,811.45,813.7,622
20140901|2014-06-13 08:30,13,814,818.65,812.9,818.2,536
20140901|2014-06-13 09:00,13,818.05,818.15,815.65,817.2,330
20140901|2014-06-13 09:30,13,817.2,820.9,816.45,817.7,361
20140901|2014-06-13 10:00,13,818.05,819.25,817.5,817.65,147
20140901|2014-06-13 10:30,13,818,818.8,816.45,817.1,197
20140901|2014-06-13 11:00,13,817.1,819,816.5,816.95,176
20140901|2014-06-13 11:30,13,817,817,811.75,812.15,501
20140901|2014-06-13 12:00,13,812.45,812.75,810.95,812.75,141
20140901|2014-06-13 12:30,13,812.65,815.05,812.6,814.95,121
20140901|2014-06-13 13:00,13,814.25,814.25,813.75,813.75,9
20140901|2014-06-13 13:30,13,813.6,814.2,813.25,814.15,14
20140901|2014-06-13 14:00,13,814.2,815.4,814,815.4,50
20140901|2014-06-13 14:30,13,815.5,815.7,814.45,814.45,38
20140901|2014-06-13 15:00,13,814.4,815.35,814.4,814.4,14
20140901|2014-06-13 15:30,13,814.35,814.55,813.6,813.6,20
20140901|2014-06-13 16:00,13,814.5,814.6,814.2,814.2,3
20140901|2014-06-15 17:00,16,815.5,818.35,815.45,818,30
20140901|2014-06-15 17:30,16,818.35,821.5,818.35,820.6,56
20140901|2014-06-15 18:00,16,820.65,822.1,820.65,821.65,27
20140901|2014-06-15 18:30,16,822.4,823.5,822.2,823.5,26
20140901|2014-06-15 19:00,16,822.55,823.5,821.2,821.8,34
20140901|2014-06-15 19:30,16,821.85,821.95,821.05,821.05,15
20140901|2014-06-15 20:00,16,822.1,822.65,821,821.3,36
20140901|2014-06-15 20:30,16,821.6,822.6,820.1,821.05,46
20140901|2014-06-15 21:00,16,820.9,821.3,819.2,820.25,13
20140901|2014-06-15 21:30,16,820.25,821.35,819.55,820.7,9
20140901|2014-06-15 22:00,16,820.5,822.35,820.5,821.9,18
20140901|2014-06-15 22:30,16,821.45,822.6,821.15,821.15,11
20140901|2014-06-15 23:00,16,821.15,821.15,820.7,820.7,4
20140901|2014-06-15 23:30,16,821.25,821.4,821.15,821.15,5
20140901|2014-06-16 00:30,16,821.8,821.9,820.9,820.9,4
20140901|2014-06-16 01:00,16,821.2,821.9,819.2,820.8,47
20140901|2014-06-16 01:30,16,820.3,820.55,816.45,816.85,150
20140901|2014-06-16 02:00,16,816.95,816.95,810.05,813.3,197
20140901|2014-06-16 02:30,16,813.8,814.55,811.7,813.35,54
20140901|2014-06-16 03:00,16,812.7,813,810.45,811.75,139
20140901|2014-06-16 03:30,16,811,812.55,810.35,811.65,86
20140901|2014-06-16 04:00,16,812,812.85,810.05,812.35,52
20140901|2014-06-16 04:30,16,811.65,812.35,811.1,811.25,37
20140901|2014-06-16 05:00,16,811.25,813.1,811.25,813,47
20140901|2014-06-16 05:30,16,812.6,814,810.65,811.5,92
20140901|2014-06-16 06:00,16,811.4,814.1,811.1,812.5,74
20140901|2014-06-16 06:30,16,812.5,813.55,811.9,812.9,49
20140901|2014-06-16 07:00,16,812.9,814.3,812.75,814.1,108
20140901|2014-06-16 07:30,16,813.85,815.35,812.65,815.05,170
20140901|2014-06-16 08:00,16,814.5,817.1,813.05,815.15,237
20140901|2014-06-16 08:30,16,815.4,815.4,813.15,813.8,138
20140901|2014-06-16 09:00,16,813.8,814.5,811.9,813.35,176
20140901|2014-06-16 09:30,16,813.5,813.6,812.05,812.05,109
20140901|2014-06-16 10:00,16,812.45,814.45,812.4,813.2,137
20140901|2014-06-16 10:30,16,813.5,814.2,811.55,811.9,130
20140901|2014-06-16 11:00,16,811.7,812.05,810.35,810.6,143
20140901|2014-06-16 11:30,16,810.55,811.45,808.3,809.1,651
20140901|2014-06-16 12:00,16,809.3,809.5,808.5,808.9,80
20140901|2014-06-16 12:30,16,809.3,809.7,808.7,809.1,44
20140901|2014-06-16 13:00,16,809.3,810,809.3,809.8,31
20140901|2014-06-16 13:30,16,809.8,810.5,809.3,810.05,35
20140901|2014-06-16 14:00,16,809.75,809.9,809.45,809.75,28
20140901|2014-06-16 14:30,16,809.6,810.5,809.05,809.35,50
20140901|2014-06-16 15:00,16,809.8,810.9,809.8,810.9,28
20140901|2014-06-16 15:30,16,810.95,810.95,810.35,810.35,8
20140901|2014-06-16 16:00,16,810.1,810.6,810.05,810.6,4
20140901|2014-06-16 17:00,17,810.25,811.65,810.25,811.65,28
20140901|2014-06-16 17:30,17,812.5,812.65,812.5,812.5,6
20140901|2014-06-16 18:00,17,812.5,812.5,812.5,812.5,1
20140901|2014-06-16 18:30,17,812.8,812.85,812.5,812.85,10
20140901|2014-06-16 19:00,17,812.5,814.7,812.5,814.5,69
20140901|2014-06-16 19:30,17,814.5,814.7,814.25,814.6,28
20140901|2014-06-16 20:00,17,814,814.4,814,814.2,11
20140901|2014-06-16 20:30,17,814,815.3,813.6,815.3,74
20140901|2014-06-16 21:00,17,815.4,816.9,815.4,816.9,106
20140901|2014-06-16 21:30,17,816.7,816.7,816,816,25
20140901|2014-06-16 22:00,17,815.95,815.95,814.55,814.9,16
20140901|2014-06-16 22:30,17,814.7,815.3,813.85,813.85,32
20140901|2014-06-16 23:00,17,813.5,814,813.2,814,33
20140901|2014-06-16 23:30,17,813.3,813.35,813.2,813.25,11
20140901|2014-06-17 00:00,17,813,813,811.4,811.4,68
20140901|2014-06-17 00:30,17,811.8,812.9,811.8,812.9,28
20140901|2014-06-17 01:00,17,812.9,812.9,810.8,810.95,84
20140901|2014-06-17 01:30,17,810.95,812.3,810.55,812.3,39
20140901|2014-06-17 02:00,17,812.15,813.5,811,812.25,58
20140901|2014-06-17 02:30,17,812.6,813,812.25,812.25,19
20140901|2014-06-17 03:00,17,812.65,812.75,808,808.4,253
20140901|2014-06-17 03:30,17,808.95,812.5,808.95,812,113
20140901|2014-06-17 04:00,17,812.45,812.45,811.75,811.75,44
20140901|2014-06-17 04:30,17,810.65,810.75,809.85,810.5,19
20140901|2014-06-17 05:00,17,811.15,811.8,810.5,810.5,28
20140901|2014-06-17 05:30,17,811.9,812,810,810,20
20140901|2014-06-17 06:00,17,810.1,810.1,808,808,81
20140901|2014-06-17 06:30,17,808.3,811,808,810.4,76
20140901|2014-06-17 07:00,17,810.35,811,808.6,809.15,68
20140901|2014-06-17 07:30,17,808.8,811.25,808,810.2,179
20140901|2014-06-17 08:00,17,810.05,815.8,810,814.1,447
20140901|2014-06-17 08:30,17,814.35,818.2,814.35,816.25,313
20140901|2014-06-17 09:00,17,816.7,816.8,815.15,816,145
20140901|2014-06-17 09:30,17,816.55,819.05,816.2,817.95,270
20140901|2014-06-17 10:00,17,817.7,818.65,814.95,818,212
20140901|2014-06-17 10:30,17,818.4,818.4,815.35,816.05,72
20140901|2014-06-17 11:00,17,816.45,816.45,814,814,141
20140901|2014-06-17 11:30,17,814,818.1,813.9,817.25,261
20140901|2014-06-17 12:00,17,817.25,818.6,817.05,817.6,132
20140901|2014-06-17 12:30,17,817.55,817.55,816.65,816.75,40
20140901|2014-06-17 13:00,17,817.05,818,817,817.75,27
20140901|2014-06-17 13:30,17,817.45,817.75,817.05,817.05,22
20140901|2014-06-17 14:00,17,817.45,817.5,817.1,817.45,13
20140901|2014-06-17 14:30,17,817.45,817.45,816.65,817.45,19
20140901|2014-06-17 15:00,17,817.45,818.05,816.7,817.55,34
20140901|2014-06-17 15:30,17,818.05,818.7,818.05,818.7,9
20140901|2014-06-17 16:00,17,818.3,818.4,818.3,818.4,6
20140901|2014-06-17 17:00,18,817.3,818.75,817.3,818.75,4
20140901|2014-06-17 18:00,18,818.95,819.4,818.95,819.4,10
20140901|2014-06-17 18:30,18,819.15,819.4,818.1,818.1,19
20140901|2014-06-17 19:00,18,817.6,817.95,817.3,817.55,15
20140901|2014-06-17 19:30,18,817.95,818.2,817.95,818.2,6
20140901|2014-06-17 20:00,18,819.1,820,818.85,818.85,53
20140901|2014-06-17 20:30,18,819.45,819.5,819.2,819.2,24
20140901|2014-06-17 21:00,18,819,819,819,819,2
20140901|2014-06-17 21:30,18,818.75,818.75,818.5,818.5,6
20140901|2014-06-17 22:00,18,818.2,818.2,818.2,818.2,5
20140901|2014-06-17 22:30,18,818.35,819,818.35,818.8,5
20140901|2014-06-17 23:00,18,818.8,818.8,818.8,818.8,1
20140901|2014-06-17 23:30,18,818.45,818.9,818.2,818.9,9
20140901|2014-06-18 00:00,18,818.45,818.45,818.3,818.4,4
20140901|2014-06-18 00:30,18,818.3,818.8,818,818.8,12
20140901|2014-06-18 01:00,18,818.7,818.7,818.3,818.7,6
20140901|2014-06-18 01:30,18,818.3,820.15,818.3,820.15,104
20140901|2014-06-18 02:00,18,820,834.5,820,828,988
20140901|2014-06-18 02:30,18,827.3,828.6,824.5,825.5,224
20140901|2014-06-18 03:00,18,825.7,826,824.55,825.9,72
20140901|2014-06-18 03:30,18,825.95,825.95,822.5,825,255
20140901|2014-06-18 04:00,18,824.95,827.35,824.55,825.2,75
20140901|2014-06-18 04:30,18,825.25,828.6,825.1,828,55
20140901|2014-06-18 05:00,18,828.4,828.95,825.8,826,50
20140901|2014-06-18 05:30,18,826,826,824.85,826,34
20140901|2014-06-18 06:00,18,825.85,828.5,825.15,828.2,44
20140901|2014-06-18 06:30,18,828.2,828.65,825.45,825.75,32
20140901|2014-06-18 07:00,18,825.45,826,825.05,825.3,142
20140901|2014-06-18 07:30,18,825.45,827,825.05,827,154
20140901|2014-06-18 08:00,18,826.5,827.3,825.7,826.8,225
20140901|2014-06-18 08:30,18,827,827.3,825.6,825.6,122
20140901|2014-06-18 09:00,18,825.95,827.75,823.3,827.3,295
20140901|2014-06-18 09:30,18,827,829.2,827,827.7,130
20140901|2014-06-18 10:00,18,827.65,828,825.2,825.6,143
20140901|2014-06-18 10:30,18,825.2,825.95,824.55,824.95,99
20140901|2014-06-18 11:00,18,824.85,825.15,822.8,822.8,187
20140901|2014-06-18 11:30,18,822.55,824.1,822,822.1,217
20140901|2014-06-18 12:00,18,822.7,824.3,822.7,824.3,29
20140901|2014-06-18 12:30,18,823.85,823.85,823,823.25,20
20140901|2014-06-18 13:00,18,823,825.1,823,823.9,66
20140901|2014-06-18 13:30,18,823.45,825.1,823.45,825.1,35
20140901|2014-06-18 14:00,18,824.75,825.35,824.15,825,48
20140901|2014-06-18 14:30,18,825.35,825.5,824.7,825.15,57
20140901|2014-06-18 15:00,18,824.9,825.55,824.9,825.4,34
20140901|2014-06-18 15:30,18,825.5,826.25,824.85,825.45,107
20140901|2014-06-18 16:00,18,826.2,826.2,826.2,826.2,1
20140901|2014-06-18 17:00,19,826.7,827,824.5,826.45,17
20140901|2014-06-18 18:00,19,826.4,826.75,826.4,826.75,2
20140901|2014-06-18 18:30,19,826.7,827.65,826.7,827.65,6
20140901|2014-06-18 19:00,19,827.85,828.7,827.7,828.4,27
20140901|2014-06-18 19:30,19,828.6,828.6,827.8,827.8,52
20140901|2014-06-18 20:00,19,827.4,828.5,827,828.15,30
20140901|2014-06-18 21:00,19,827,827,826.4,827,13
20140901|2014-06-18 21:30,19,827,827,827,827,4
20140901|2014-06-18 22:00,19,827.55,828.45,827.55,828.45,9
20140901|2014-06-18 22:30,19,828.5,828.5,828.5,828.5,2
20140901|2014-06-18 23:00,19,828.3,828.3,828.3,828.3,3
20140901|2014-06-18 23:30,19,828.25,828.3,828.1,828.1,4
20140901|2014-06-19 00:30,19,828.5,828.5,825.85,826,30
20140901|2014-06-19 01:00,19,826.55,828,826.55,828,15
20140901|2014-06-19 01:30,19,827.85,828.2,827,827.45,173
20140901|2014-06-19 02:00,19,827.4,828.2,826.7,828.15,102
20140901|2014-06-19 02:30,19,828.7,828.7,827.05,827.9,54
20140901|2014-06-19 03:00,19,826.5,827.35,826,826.9,114
20140901|2014-06-19 03:30,19,827.05,827.5,826.5,826.5,78
20140901|2014-06-19 04:00,19,826.85,827.6,826.85,827.15,11
20140901|2014-06-19 04:30,19,827.05,827.15,826.7,827,11
20140901|2014-06-19 05:00,19,826.95,827.6,826.5,827.35,41
20140901|2014-06-19 05:30,19,827.1,827.1,826.5,826.5,12
20140901|2014-06-19 06:00,19,826.5,826.75,826.5,826.5,16
20140901|2014-06-19 06:30,19,826.5,828.15,826.5,827,28
20140901|2014-06-19 07:00,19,827.1,829.25,826.5,828.5,226
20140901|2014-06-19 07:30,19,828.25,830.4,827.65,830.35,386
20140901|2014-06-19 08:00,19,830.4,832.85,829.3,832.75,465
20140901|2014-06-19 08:30,19,832.75,834.9,832.45,833.9,741
20140901|2014-06-19 09:00,19,833.9,834.8,832.25,833.35,402
20140901|2014-06-19 09:30,19,833.35,838,833,836.4,474
20140901|2014-06-19 10:00,19,836.05,836.55,834.25,834.5,157
20140901|2014-06-19 10:30,19,834.5,836.5,834.2,835.7,71
20140901|2014-06-19 11:00,19,835.75,836.55,835.75,836.25,64
20140901|2014-06-19 11:30,19,836.25,839,835.85,839,390
20140901|2014-06-19 12:00,19,838.65,838.75,837.75,838.1,158
20140901|2014-06-19 12:30,19,838.1,838.45,837.45,838.05,53
20140901|2014-06-19 13:00,19,837.5,838.75,837.3,838.3,33
20140901|2014-06-19 13:30,19,838.7,839,838.1,839,49
20140901|2014-06-19 14:00,19,839,839,837,838.15,42
20140901|2014-06-19 14:30,19,837.25,837.95,836.5,837.6,50
20140901|2014-06-19 15:00,19,837.4,838.55,837.4,838.2,11
20140901|2014-06-19 15:30,19,837.9,838.5,837.85,838.2,13
20140901|2014-06-19 16:00,19,838.05,838.2,837.85,837.85,5
20140901|2014-06-19 17:00,20,838.35,838.4,838.1,838.15,7
20140901|2014-06-19 17:30,20,838.5,838.5,836.6,836.6,11
20140901|2014-06-19 18:00,20,837.95,838.05,837.3,837.3,3
20140901|2014-06-19 18:30,20,837.1,837.1,835,835,25
20140901|2014-06-19 19:00,20,836.15,836.25,833.75,834.15,49
20140901|2014-06-19 19:30,20,834.5,834.5,833.75,834.2,30
20140901|2014-06-19 20:00,20,834.85,835.3,834.4,835.2,22
20140901|2014-06-19 20:30,20,835,835.2,833.75,833.75,20
20140901|2014-06-19 21:30,20,834.85,834.85,833.7,834,15
20140901|2014-06-19 22:00,20,834,835.75,834,835.75,8
20140901|2014-06-19 22:30,20,836.1,837.05,835.95,837.05,15
20140901|2014-06-19 23:00,20,837.1,837.1,836,836,6
20140901|2014-06-19 23:30,20,836.4,837.65,835.95,837.25,22
20140901|2014-06-20 00:00,20,837,837,836.7,836.7,3
20140901|2014-06-20 00:30,20,836.55,837.35,835.4,835.5,30
20140901|2014-06-20 01:00,20,835.9,836.4,834.85,835.05,40
20140901|2014-06-20 01:30,20,835.45,835.9,832.15,832.15,148
20140901|2014-06-20 02:00,20,832.4,833.15,830,830,132
20140901|2014-06-20 02:30,20,830.25,830.25,825.5,829.8,219
20140901|2014-06-20 03:00,20,829.5,831,828.5,828.8,72
20140901|2014-06-20 03:30,20,829,829.5,826.9,828.5,100
20140901|2014-06-20 04:00,20,828.15,828.35,825.3,828,157
20140901|2014-06-20 04:30,20,828.05,830.1,827.45,827.45,51
20140901|2014-06-20 05:00,20,826.8,828.1,825.45,827.75,40
20140901|2014-06-20 05:30,20,827.5,828,826.05,826.55,36
20140901|2014-06-20 06:00,20,827,827,825.3,825.6,91
20140901|2014-06-20 06:30,20,825.6,827.4,825.5,827,69
20140901|2014-06-20 07:00,20,827.1,828,826.5,827.5,64
20140901|2014-06-20 07:30,20,827.9,829.4,826.8,826.8,202
20140901|2014-06-20 08:00,20,827.2,829.4,823,825.8,576
20140901|2014-06-20 08:30,20,825.2,828.45,824.4,826,266
20140901|2014-06-20 09:00,20,825.85,827.55,824,825.75,195
20140901|2014-06-20 09:30,20,825.75,826.5,825,825,93
20140901|2014-06-20 10:00,20,825.1,825.35,820.15,821.4,357
20140901|2014-06-20 10:30,20,820.95,821.35,818.95,821.15,182
20140901|2014-06-20 11:00,20,821.25,821.7,820.2,821.05,237
20140901|2014-06-20 11:30,20,821.1,823,821.1,822.15,180
20140901|2014-06-20 12:00,20,822.5,823.45,821.55,822.5,80
20140901|2014-06-20 12:30,20,822.15,823.4,822.15,822.85,52
20140901|2014-06-20 13:00,20,822.9,823.5,822.85,823.05,63
20140901|2014-06-20 13:30,20,823.45,824.35,823.1,823.1,53
20140901|2014-06-20 14:00,20,823.05,823.05,822.8,822.95,21
20140901|2014-06-20 14:30,20,822.7,822.9,821.8,822.3,54
20140901|2014-06-20 15:00,20,821.35,822.3,821.35,822.15,26
20140901|2014-06-20 15:30,20,822.3,822.3,822.3,822.3,1
20140901|2014-06-22 17:00,23,821.65,821.65,820.05,821,13
20140901|2014-06-22 17:30,23,821,822.05,821,821.8,10
20140901|2014-06-22 18:00,23,821.35,822.5,821,822.45,23
20140901|2014-06-22 18:30,23,822,823.5,821.5,821.5,7
20140901|2014-06-22 19:00,23,822.05,823,820.05,820.05,33
20140901|2014-06-22 19:30,23,821.15,821.2,818,820.2,108
20140901|2014-06-22 20:00,23,819.95,820.05,819.4,819.4,10
20140901|2014-06-22 20:30,23,819.3,819.4,818.75,819.35,27
20140901|2014-06-22 21:00,23,819.1,819.1,816.4,818.6,168
20140901|2014-06-22 21:30,23,818.7,820.1,818.7,819.65,9
20140901|2014-06-22 22:00,23,820.4,821,819.75,819.75,15
20140901|2014-06-22 22:30,23,820.45,820.75,820.45,820.75,4
20140901|2014-06-22 23:00,23,820,820,820,820,1
20140901|2014-06-22 23:30,23,820.5,820.55,820.5,820.55,3
20140901|2014-06-23 00:30,23,819.65,821,818.9,818.9,22
20140901|2014-06-23 01:00,23,818.7,818.7,817.7,817.75,34
20140901|2014-06-23 01:30,23,818.35,820.1,818.35,819.9,19
20140901|2014-06-23 02:00,23,820.55,821,815.65,816,86
20140901|2014-06-23 02:30,23,816.2,817,815.55,815.6,115
20140901|2014-06-23 03:00,23,815.6,816.25,815.35,815.35,42
20140901|2014-06-23 03:30,23,816,816.9,813.85,815.1,162
20140901|2014-06-23 04:00,23,815.35,815.95,815,815.5,14
20140901|2014-06-23 04:30,23,815.45,816,814.3,815.2,36
20140901|2014-06-23 05:00,23,815.2,816.6,814.25,816.1,130
20140901|2014-06-23 05:30,23,816.35,816.75,815.15,815.15,13
20140901|2014-06-23 06:00,23,815,815.9,815,815.45,60
20140901|2014-06-23 06:30,23,815.55,816.15,813.6,813.6,35
20140901|2014-06-23 07:00,23,814,817,814,816.4,89
20140901|2014-06-23 07:30,23,815.55,819.9,815.55,818.95,196
20140901|2014-06-23 08:00,23,818.2,818.2,812,816.3,425
20140901|2014-06-23 08:30,23,816.05,816.3,813.05,813.95,173
20140901|2014-06-23 09:00,23,814.15,816,812.6,814.5,238
20140901|2014-06-23 09:30,23,814.45,819.15,814.45,816,344
20140901|2014-06-23 10:00,23,815.75,815.75,810.5,814.15,722
20140901|2014-06-23 10:30,23,813.75,819.9,813.6,819.1,245
20140901|2014-06-23 11:00,23,819.2,821,818.9,819.9,155
20140901|2014-06-23 11:30,23,820.4,823.1,820.25,822.55,249
20140901|2014-06-23 12:00,23,822.8,823.4,822.1,822.4,135
20140901|2014-06-23 12:30,23,822.25,822.75,821.8,821.85,54
20140901|2014-06-23 13:00,23,822,822.6,821.9,822.1,10
20140901|2014-06-23 13:30,23,822.45,822.55,821.9,822.55,29
20140901|2014-06-23 14:00,23,822.5,823,822.45,822.45,52
20140901|2014-06-23 14:30,23,822.6,823,822.45,823,24
20140901|2014-06-23 15:00,23,823,823,822.55,822.85,6
20140901|2014-06-23 15:30,23,822.8,823,822.8,823,10
20140901|2014-06-23 16:00,23,823,823.45,822.7,823,20
20140901|2014-06-23 17:00,24,821.95,821.95,819.45,821.3,4
20140901|2014-06-23 17:30,24,822.5,822.5,822,822.05,21
20140901|2014-06-23 18:00,24,821.1,821.1,821.1,821.1,1
20140901|2014-06-23 19:00,24,820.1,822.5,820,822.5,17
20140901|2014-06-23 19:30,24,822.6,822.6,821.2,822.15,14
20140901|2014-06-23 20:00,24,822.55,827,821.6,825.7,103
20140901|2014-06-23 20:30,24,825.1,827.4,824.75,826.9,48
20140901|2014-06-23 21:00,24,827,827,825.55,826.55,41
20140901|2014-06-23 22:00,24,825.7,825.7,825.7,825.7,1
20140901|2014-06-23 22:30,24,825.9,825.9,825.9,825.9,1
20140901|2014-06-23 23:00,24,826.25,826.7,826.25,826.7,4
20140901|2014-06-23 23:30,24,826.65,827.5,826.65,827.5,7
20140901|2014-06-24 00:00,24,827.5,827.75,827,827.3,9
20140901|2014-06-24 00:30,24,826.75,826.75,825.9,825.9,13
20140901|2014-06-24 01:00,24,825.9,826.8,825.8,826.35,30
20140901|2014-06-24 01:30,24,826.2,826.2,824.65,824.8,36
20140901|2014-06-24 02:00,24,825.15,825.5,824.5,825,54
20140901|2014-06-24 02:30,24,825,827.15,824.85,826.55,106
20140901|2014-06-24 03:00,24,826.9,828.45,826.9,827.75,139
20140901|2014-06-24 03:30,24,827.2,828.5,826.05,826.05,151
20140901|2014-06-24 04:00,24,826.35,827.7,826.05,826.35,51
20140901|2014-06-24 04:30,24,827.35,827.8,826.05,827.8,44
20140901|2014-06-24 05:00,24,828,828.5,828,828,90
20140901|2014-06-24 05:30,24,828.05,828.5,828,828.25,92
20140901|2014-06-24 06:00,24,828.7,828.95,828,828.65,25
20140901|2014-06-24 06:30,24,828.25,828.8,828,828.05,23
20140901|2014-06-24 07:00,24,828.5,833,827.6,832.6,286
20140901|2014-06-24 07:30,24,832.6,834.65,828.75,829.55,409
20140901|2014-06-24 08:00,24,829.6,832.5,828.3,830.45,422
20140901|2014-06-24 08:30,24,830.75,832.05,828,829.25,241
20140901|2014-06-24 09:00,24,829.25,830.3,828.2,829.75,157
20140901|2014-06-24 09:30,24,829.95,830.45,828.3,828.7,101
20140901|2014-06-24 10:00,24,829.1,829.1,828.1,828.8,63
20140901|2014-06-24 10:30,24,828.65,829.45,828,828.2,61
20140901|2014-06-24 11:00,24,828.8,829.3,828.75,829.1,49
20140901|2014-06-24 11:30,24,828.8,831,828.75,830.7,216
20140901|2014-06-24 12:00,24,831,831.7,830.45,830.75,70
20140901|2014-06-24 12:30,24,830.15,831.05,829.95,831.05,22
20140901|2014-06-24 13:00,24,830.85,830.85,830.5,830.5,12
20140901|2014-06-24 13:30,24,830.55,830.55,830.15,830.15,18
20140901|2014-06-24 14:00,24,830.15,830.15,828.55,829.2,48
20140901|2014-06-24 14:30,24,829.25,829.25,828.1,828.2,50
20140901|2014-06-24 15:00,24,828.75,829.7,828.75,829.55,10
20140901|2014-06-24 15:30,24,829,829,829,829,4
20140901|2014-06-24 16:00,24,828.75,828.75,828.75,828.75,4
20140901|2014-06-24 17:00,25,829.05,829.05,828.5,828.5,6
20140901|2014-06-24 17:30,25,827.85,827.95,827.85,827.95,4
20140901|2014-06-24 18:00,25,827.65,828.1,827.65,828.1,7
20140901|2014-06-24 18:30,25,828.25,828.25,828.25,828.25,1
20140901|2014-06-24 19:00,25,828.2,828.6,826.2,826.4,33
20140901|2014-06-24 19:30,25,826.45,827,825.75,826.45,29
20140901|2014-06-24 20:00,25,826.1,826.1,824.35,825.2,23
20140901|2014-06-24 20:30,25,824.7,824.7,822.85,824.55,88
20140901|2014-06-24 21:00,25,824.1,824.1,822.3,823.4,149
20140901|2014-06-24 21:30,25,823.1,824.25,823.05,823.9,59
20140901|2014-06-24 22:00,25,824.25,824.25,823.9,823.9,5
20140901|2014-06-24 22:30,25,823.2,824.05,823.05,824.05,13
20140901|2014-06-24 23:00,25,823.9,824.5,823.9,824.5,10
20140901|2014-06-24 23:30,25,823.8,823.8,823.8,823.8,1
20140901|2014-06-25 00:00,25,824.05,824.5,824.05,824.5,6
20140901|2014-06-25 00:30,25,823.9,823.9,823.9,823.9,1
20140901|2014-06-25 01:00,25,823.5,824.5,823.5,824.5,11
20140901|2014-06-25 01:30,25,824.15,825.25,824.15,824.55,31
20140901|2014-06-25 02:00,25,824.6,825.7,824.6,825.25,40
20140901|2014-06-25 02:30,25,825.1,825.9,825,825.4,53
20140901|2014-06-25 03:00,25,825.75,826.4,825.45,825.45,14
20140901|2014-06-25 03:30,25,825.25,825.6,825,825,48
20140901|2014-06-25 04:00,25,825,825.5,823.25,823.7,44
20140901|2014-06-25 04:30,25,824.15,824.15,823.25,823.25,13
20140901|2014-06-25 05:00,25,823.4,823.75,823.1,823.75,11
20140901|2014-06-25 05:30,25,823.9,824.4,823.65,824.3,9
20140901|2014-06-25 06:00,25,824.3,824.4,823.75,824.15,23
20140901|2014-06-25 06:30,25,824,824.75,823.05,823.1,88
20140901|2014-06-25 07:00,25,824.25,824.75,823.5,824.2,32
20140901|2014-06-25 07:30,25,823.8,825.75,823.5,825.5,198
20140901|2014-06-25 08:00,25,825.7,827.3,825.3,827.25,105
20140901|2014-06-25 08:30,25,827.2,828.75,826.7,828,160
20140901|2014-06-25 09:00,25,828.15,829.2,827.6,829.2,201
20140901|2014-06-25 09:30,25,829.35,831.1,829.15,829.9,187
20140901|2014-06-25 10:00,25,829.9,831.8,829.5,831.65,218
20140901|2014-06-25 10:30,25,832,833.7,831.55,833.25,270
20140901|2014-06-25 11:00,25,833.7,833.7,832.2,833.45,216
20140901|2014-06-25 11:30,25,833,834.75,832.25,832.85,268
20140901|2014-06-25 12:00,25,833.05,833.6,832.75,833.05,36
20140901|2014-06-25 12:30,25,832.9,832.9,831.55,832.7,143
20140901|2014-06-25 13:00,25,832.25,832.5,832.05,832.2,27
20140901|2014-06-25 13:30,25,832.35,832.35,831.8,831.8,8
20140901|2014-06-25 14:00,25,832.5,834.05,832.5,833.75,20
20140901|2014-06-25 14:30,25,833.75,834.25,833.55,834.25,14
20140901|2014-06-25 15:00,25,833.55,834.15,833.55,834.15,3
20140901|2014-06-25 15:30,25,834.2,834.25,833.7,834.25,11
20140901|2014-06-25 16:00,25,834.25,834.25,834.25,834.25,3
20140901|2014-06-25 17:00,26,832.45,833.5,832.45,833,5
20140901|2014-06-25 17:30,26,832.65,832.65,832.65,832.65,3
20140901|2014-06-25 18:30,26,832.65,832.7,832.2,832.7,14
20140901|2014-06-25 19:00,26,831.7,831.7,830.85,831.15,28
20140901|2014-06-25 19:30,26,830.75,832.3,830,832.3,20
20140901|2014-06-25 20:00,26,831.65,833.2,831.65,831.85,19
20140901|2014-06-25 20:30,26,832.35,832.35,831.75,832.3,4
20140901|2014-06-25 21:00,26,832,832.4,831.8,832.4,3
20140901|2014-06-25 21:30,26,831.8,832,831.7,832,14
20140901|2014-06-25 23:00,26,831.4,831.4,831.4,831.4,1
20140901|2014-06-25 23:30,26,831.5,831.7,831.5,831.7,4
20140901|2014-06-26 00:00,26,831.5,831.5,830.5,830.5,27
20140901|2014-06-26 00:30,26,830.5,831.5,830.5,830.55,15
20140901|2014-06-26 01:00,26,830.9,832.05,830.9,831.9,45
20140901|2014-06-26 01:30,26,832.05,832.05,830.95,831.05,36
20140901|2014-06-26 02:00,26,831.15,831.75,829.55,830.45,80
20140901|2014-06-26 02:30,26,829.45,830.4,827.85,829.45,145
20140901|2014-06-26 03:00,26,829.3,830.45,829.15,829.95,44
20140901|2014-06-26 03:30,26,829.85,829.85,827.5,828.85,41
20140901|2014-06-26 04:00,26,828.25,831.95,828.2,831.95,33
20140901|2014-06-26 04:30,26,832,832.5,830,832.3,86
20140901|2014-06-26 05:00,26,832.45,834,832.05,832.75,54
20140901|2014-06-26 05:30,26,832.4,832.95,832.25,832.25,21
20140901|2014-06-26 06:00,26,831.75,832.1,831.45,832.1,10
20140901|2014-06-26 06:30,26,831.8,832.45,831.3,831.4,97
20140901|2014-06-26 07:00,26,831.25,834.4,830.95,833.85,121
20140901|2014-06-26 07:30,26,833.85,835.25,832.95,834.75,194
20140901|2014-06-26 08:00,26,834.65,835.65,833.5,833.5,137
20140901|2014-06-26 08:30,26,833.5,833.95,832.3,832.9,169
20140901|2014-06-26 09:00,26,833.1,833.5,832,832.75,98
20140901|2014-06-26 09:30,26,832.8,833.55,832,833.15,302
20140901|2014-06-26 10:00,26,832.9,833.8,832,832.8,140
20140901|2014-06-26 10:30,26,832,833.7,831.85,833.7,103
20140901|2014-06-26 11:00,26,833.55,834.8,833.3,834.55,167
20140901|2014-06-26 11:30,26,834.75,836,834.15,836,184
20140901|2014-06-26 12:00,26,836.05,836.5,834,834.8,133
20140901|2014-06-26 12:30,26,835.15,835.5,834.6,834.65,16
20140901|2014-06-26 13:00,26,834.85,835.25,834.85,835.25,8
20140901|2014-06-26 13:30,26,835.6,836.05,835.6,836.05,19
20140901|2014-06-26 14:00,26,835.7,836.6,835.35,835.35,57
20140901|2014-06-26 14:30,26,835.5,836.3,835.35,836.3,27
20140901|2014-06-26 15:00,26,836.4,838.4,835.45,836.75,109
20140901|2014-06-26 15:30,26,836.7,836.7,836.35,836.35,8
20140901|2014-06-26 17:00,27,836.3,836.35,836.3,836.35,7
20140901|2014-06-26 17:30,27,836.3,836.3,836.3,836.3,6
20140901|2014-06-26 18:00,27,835.45,835.45,835.45,835.45,1
20140901|2014-06-26 18:30,27,835.8,835.8,835.3,835.8,6
20140901|2014-06-26 19:00,27,836.25,838,836.25,836.4,31
20140901|2014-06-26 19:30,27,837.3,837.3,837,837,7
20140901|2014-06-26 20:00,27,837,837,836.05,836.55,39
20140901|2014-06-26 21:00,27,836.65,837,836.55,836.55,9
20140901|2014-06-26 21:30,27,836.95,837.5,836.95,837.5,11
20140901|2014-06-26 22:00,27,837.5,838,837.5,838,18
20140901|2014-06-26 22:30,27,838.25,839.5,838.25,839.5,72
20140901|2014-06-26 23:00,27,839.4,839.5,838.9,839.05,9
20140901|2014-06-26 23:30,27,838.8,838.8,838.4,838.4,8
20140901|2014-06-27 00:00,27,838.55,838.55,838.5,838.5,2
20140901|2014-06-27 00:30,27,838.25,838.55,838.25,838.55,3
20140901|2014-06-27 01:00,27,838.45,839,838.45,838.65,13
20140901|2014-06-27 01:30,27,838.45,838.8,837.35,837.9,46
20140901|2014-06-27 02:00,27,838,838.4,836.5,836.85,121
20140901|2014-06-27 02:30,27,836.8,837.65,836.35,836.45,29
20140901|2014-06-27 03:00,27,836.95,838.65,836.95,838.55,29
20140901|2014-06-27 03:30,27,838.25,838.65,836.6,838.05,91
20140901|2014-06-27 04:00,27,838.25,842.1,838.25,841,215
20140901|2014-06-27 04:30,27,841.1,842.5,840.85,841.4,139
20140901|2014-06-27 05:00,27,841.65,842.5,840.9,840.9,94
20140901|2014-06-27 05:30,27,841.4,841.4,839.7,839.7,60
20140901|2014-06-27 06:00,27,840,840,838.1,839.15,60
20140901|2014-06-27 06:30,27,838.8,840.2,838.6,839.45,167
20140901|2014-06-27 07:00,27,839.2,840.7,838.65,839.95,239
20140901|2014-06-27 07:30,27,839.45,840.75,838.1,839.65,239
20140901|2014-06-27 08:00,27,839.6,840,838.95,839.2,196
20140901|2014-06-27 08:30,27,839.2,842.1,839.2,840.7,264
20140901|2014-06-27 09:00,27,840.4,842.95,840.1,842.05,206
20140901|2014-06-27 09:30,27,842.1,842.5,841.1,842.3,97
20140901|2014-06-27 10:00,27,842.9,843.55,841.6,842.4,117
20140901|2014-06-27 10:30,27,842,842.4,841.5,841.5,21
20140901|2014-06-27 11:00,27,841.75,844,841.75,843.75,77
20140901|2014-06-27 11:30,27,843.5,843.95,842.45,843.05,95
20140901|2014-06-27 12:00,27,842.8,842.85,841.7,841.95,107
20140901|2014-06-27 12:30,27,841.85,842.9,841.75,842.8,47
20140901|2014-06-27 13:00,27,842.5,843,842.5,842.6,13
20140901|2014-06-27 13:30,27,842.55,843.5,842.5,843.5,15
20140901|2014-06-27 14:00,27,843.1,843.35,842.7,843.15,28
20140901|2014-06-27 14:30,27,842.4,843.15,841.5,842,26
20140901|2014-06-27 15:00,27,842,842,841.4,841.85,26
20140901|2014-06-27 15:30,27,841.85,841.9,841.85,841.9,2
20140901|2014-06-27 16:00,27,841.85,841.85,841.55,841.55,3
20140901|2014-06-29 17:00,30,842.9,843.55,842.85,843.1,27
20140901|2014-06-29 17:30,30,842.85,843.2,842.35,842.35,14
20140901|2014-06-29 18:00,30,842.3,842.3,841.4,841.4,10
20140901|2014-06-29 18:30,30,841.3,842.3,841.3,841.3,12
20140901|2014-06-29 19:00,30,841,841.6,840.55,841.6,22
20140901|2014-06-29 19:30,30,841.8,842,841.8,842,11
20140901|2014-06-29 20:00,30,841.4,842.75,841.4,842.75,10
20140901|2014-06-29 20:30,30,843,843.95,843,843.7,30
20140901|2014-06-29 21:00,30,843.3,844.1,843.3,844,12
20140901|2014-06-29 21:30,30,844.1,844.1,843.6,844.1,21
20140901|2014-06-29 22:00,30,844.1,844.1,843.5,843.6,14
20140901|2014-06-29 22:30,30,843.65,843.65,843.65,843.65,1
20140901|2014-06-29 23:00,30,843.5,843.5,843.2,843.4,7
20140901|2014-06-29 23:30,30,843.4,844.1,843.4,843.9,13
20140901|2014-06-30 00:00,30,843.4,843.4,843.2,843.4,4
20140901|2014-06-30 00:30,30,844.1,844.8,844.1,844.4,60
20140901|2014-06-30 01:00,30,844.65,844.75,843.5,843.5,42
20140901|2014-06-30 01:30,30,843.2,843.65,842.2,842.2,36
20140901|2014-06-30 02:00,30,842.15,842.95,842.15,842.6,16
20140901|2014-06-30 02:30,30,842.5,842.75,842.3,842.5,65
20140901|2014-06-30 03:00,30,842.75,842.75,841.6,841.95,65
20140901|2014-06-30 03:30,30,842,843.6,842,843.45,109
20140901|2014-06-30 04:00,30,843.4,844.65,843.25,843.9,84
20140901|2014-06-30 04:30,30,843.9,844.55,843.9,844.55,39
20140901|2014-06-30 05:00,30,844.6,844.8,844.25,844.7,34
20140901|2014-06-30 05:30,30,844.55,844.8,844.25,844.55,19
20140901|2014-06-30 06:00,30,844.7,844.95,843.75,843.75,55
20140901|2014-06-30 06:30,30,844.3,844.45,843.75,844.45,15
20140901|2014-06-30 07:00,30,844.2,844.7,842.95,844,89
20140901|2014-06-30 07:30,30,844,846,844,845,305
20140901|2014-06-30 08:00,30,845.25,845.4,844.2,844.5,108
20140901|2014-06-30 08:30,30,844.15,845.65,844,845.25,102
20140901|2014-06-30 09:00,30,844.95,847,844,846.5,172
20140901|2014-06-30 09:30,30,846.75,848,846.5,846.95,157
20140901|2014-06-30 10:00,30,847.2,847.9,846.25,847.9,113
20140901|2014-06-30 10:30,30,847.65,847.65,846.35,846.9,119
20140901|2014-06-30 11:00,30,846.9,846.9,845,845.2,210
20140901|2014-06-30 11:30,30,845.35,845.85,842.65,843.7,273
20140901|2014-06-30 12:00,30,843.8,844.45,842.75,844.25,130
20140901|2014-06-30 12:30,30,843.7,844.6,843,844,69
20140901|2014-06-30 13:00,30,844.2,844.4,843.3,843.3,92
20140901|2014-06-30 13:30,30,843.35,845.3,843.25,844.5,47
20140901|2014-06-30 14:00,30,844.85,845.15,844.25,845,40
20140901|2014-06-30 14:30,30,844.55,844.9,844.1,844.1,21
20140901|2014-06-30 15:00,30,844.45,844.45,843.65,843.65,4
20140901|2014-06-30 15:30,30,844.05,844.15,843.6,843.6,7
20140901|2014-06-30 17:00,1,844.2,844.3,843.45,843.45,15
20140901|2014-06-30 17:30,1,843.5,845.35,843.5,844.8,30
20140901|2014-06-30 18:00,1,844.3,844.3,844.3,844.3,1
20140901|2014-06-30 18:30,1,843.85,844.15,843.85,844.15,2
20140901|2014-06-30 19:00,1,844.05,844.55,844.05,844.55,6
20140901|2014-06-30 19:30,1,844.4,844.4,843.45,843.45,19
20140901|2014-06-30 20:00,1,844.05,845.95,844.05,844.4,57
20140901|2014-06-30 20:30,1,844.6,845,844.6,845,4
20140901|2014-06-30 21:00,1,845.1,846.1,844.85,846,42
20140901|2014-06-30 21:30,1,845.6,845.6,845.55,845.55,3
20140901|2014-06-30 22:00,1,845.45,845.65,845.45,845.55,7
20140901|2014-06-30 22:30,1,845.6,845.9,845.6,845.9,7
20140901|2014-06-30 23:00,1,845.45,845.45,845.3,845.4,11
20140901|2014-06-30 23:30,1,845,845.25,844.6,845.25,6
20140901|2014-07-01 00:30,1,845.05,845.05,843.6,843.6,26
20140901|2014-07-01 01:00,1,843.85,844.55,843.6,844.55,24
20140901|2014-07-01 01:30,1,844.85,844.85,843.45,843.5,67
20140901|2014-07-01 02:00,1,844.1,844.9,843.8,844.75,45
20140901|2014-07-01 02:30,1,845.5,845.5,844,844.65,24
20140901|2014-07-01 03:00,1,844.2,845.2,844.2,845.2,46
20140901|2014-07-01 03:30,1,844.75,847.2,844.75,847.2,82
20140901|2014-07-01 04:00,1,847,847.5,846.25,846.6,47
20140901|2014-07-01 04:30,1,846.3,847.45,845.75,846.05,49
20140901|2014-07-01 05:00,1,846.2,847,846.2,847,22
20140901|2014-07-01 05:30,1,847.2,848.5,847.2,847.4,43
20140901|2014-07-01 06:00,1,847.8,848.3,846.45,847.7,45
20140901|2014-07-01 06:30,1,847.75,849.05,846.4,848.9,115
20140901|2014-07-01 07:00,1,848.75,850.45,848,849.4,316
20140901|2014-07-01 07:30,1,849.15,851.55,848.55,850.4,173
20140901|2014-07-01 08:00,1,850.35,853.3,849.15,852.8,341
20140901|2014-07-01 08:30,1,852.15,854.1,852.1,853.85,286
20140901|2014-07-01 09:00,1,854,855.3,853.15,854.55,633
20140901|2014-07-01 09:30,1,854.55,855.5,854.2,855.1,236
20140901|2014-07-01 10:00,1,855.3,855.8,851.2,853.1,620
20140901|2014-07-01 10:30,1,852.85,853.5,852.05,852.55,100
20140901|2014-07-01 11:00,1,852.45,853.85,852.45,853.6,71
20140901|2014-07-01 11:30,1,853.7,855,853.3,854.55,209
20140901|2014-07-01 12:00,1,854.8,855.4,853.9,854,170
20140901|2014-07-01 12:30,1,853.95,854.55,853.8,853.85,20
20140901|2014-07-01 13:00,1,854.2,854.5,853.55,854,40
20140901|2014-07-01 13:30,1,853.85,854.1,853.45,853.45,16
20140901|2014-07-01 14:00,1,853.9,854.35,853.45,854.35,18
20140901|2014-07-01 14:30,1,854.25,854.65,853.55,853.55,33
20140901|2014-07-01 15:00,1,853.55,854.05,853.5,854.05,5
20140901|2014-07-01 15:30,1,854.15,854.15,853.65,853.8,5
20140901|2014-07-01 16:00,1,853.8,854.05,853.3,854.05,4
20140901|2014-07-01 17:00,2,854.3,854.55,854.3,854.55,3
20140901|2014-07-01 17:30,2,852.95,852.95,852.95,852.95,1
20140901|2014-07-01 18:00,2,852.75,852.75,852.75,852.75,4
20140901|2014-07-01 18:30,2,852.75,853,852.05,852.25,34
20140901|2014-07-01 19:00,2,852.35,853,852.25,852.3,28
20140901|2014-07-01 19:30,2,852.25,852.4,851.9,851.9,15
20140901|2014-07-01 20:00,2,851.3,851.4,850.9,850.9,16
20140901|2014-07-01 20:30,2,850.9,851,850.4,850.5,19
20140901|2014-07-01 21:00,2,850.25,850.5,850.2,850.5,27
20140901|2014-07-01 21:30,2,850.35,850.5,850.2,850.45,19
20140901|2014-07-01 22:00,2,851,852.05,851,852.05,23
20140901|2014-07-01 22:30,2,852.1,852.1,852.1,852.1,1
20140901|2014-07-01 23:00,2,851.9,852.45,851.8,852.45,12
20140901|2014-07-01 23:30,2,852,852.6,851.4,852.6,14
20140901|2014-07-02 00:00,2,851.85,851.95,851.55,851.95,4
20140901|2014-07-02 00:30,2,852.25,852.25,852.25,852.25,1
20140901|2014-07-02 01:00,2,852.1,852.15,851.4,852,42
20140901|2014-07-02 01:30,2,852.15,852.4,851,852.4,15
20140901|2014-07-02 02:00,2,850.95,853.8,850.9,853.75,81
20140901|2014-07-02 02:30,2,853.8,854,851.95,852.75,45
20140901|2014-07-02 03:00,2,853,854.25,851.65,853.8,54
20140901|2014-07-02 03:30,2,854.25,856.5,854.25,856.5,113
20140901|2014-07-02 04:00,2,856.15,859.2,856.15,857.55,209
20140901|2014-07-02 04:30,2,858,858,856.9,857.3,81
20140901|2014-07-02 05:00,2,857.05,858.4,857,858,62
20140901|2014-07-02 05:30,2,858.3,858.45,854.9,854.9,53
20140901|2014-07-02 06:00,2,855.45,856.95,855.15,856.4,44
20140901|2014-07-02 06:30,2,855.6,856.25,855.3,855.75,62
20140901|2014-07-02 07:00,2,856.1,856.75,854.05,855.55,212
20140901|2014-07-02 07:30,2,855.05,855.9,854.3,855.9,192
20140901|2014-07-02 08:00,2,855.6,859.6,855.3,858.65,537
20140901|2014-07-02 08:30,2,858.6,859.7,857.05,859.6,323
20140901|2014-07-02 09:00,2,859.6,860.55,858.75,859.25,291
20140901|2014-07-02 09:30,2,859.25,862.7,859.2,860.5,571
20140901|2014-07-02 10:00,2,860.85,862.85,853.5,854.5,610
20140901|2014-07-02 10:30,2,854.5,857.5,853.95,857.2,205
20140901|2014-07-02 11:00,2,857.2,858.25,856.3,858.25,222
20140901|2014-07-02 11:30,2,858.3,858.7,856.55,857,272
20140901|2014-07-02 12:00,2,857,857.6,855.7,855.7,71
20140901|2014-07-02 12:30,2,856.25,857.5,855.95,857.15,72
20140901|2014-07-02 13:00,2,857,857.2,856.2,856.2,16
20140901|2014-07-02 13:30,2,856.25,856.5,856,856.05,18
20140901|2014-07-02 14:00,2,856.7,856.7,856.2,856.6,5
20140901|2014-07-02 14:30,2,856.2,856.8,856.05,856.8,9
20140901|2014-07-02 15:00,2,856.05,857.35,855.35,857.2,52
20140901|2014-07-02 15:30,2,857.1,858.1,857.05,857.75,13
20140901|2014-07-02 16:00,2,857.95,858.2,857.95,858.2,3
20140901|2014-07-02 17:00,3,857.4,858.55,857.1,858.55,16
20140901|2014-07-02 17:30,3,858.2,858.2,857.5,857.5,7
20140901|2014-07-02 18:30,3,856.45,856.5,855.9,856.5,12
20140901|2014-07-02 19:00,3,856.5,856.5,854.65,855,29
20140901|2014-07-02 19:30,3,855,855,854.25,854.8,12
20140901|2014-07-02 20:00,3,854.7,854.7,853.75,853.85,25
20140901|2014-07-02 20:30,3,853.95,855,853.95,854.7,19
20140901|2014-07-02 21:00,3,854.8,854.8,854,854.3,11
20140901|2014-07-02 21:30,3,853.85,854.5,853.5,853.75,13
20140901|2014-07-02 22:00,3,853.75,854.05,853.7,854.05,7
20140901|2014-07-02 22:30,3,853.7,853.7,850.4,850.4,109
20140901|2014-07-02 23:00,3,850.9,851,850.2,850.2,40
20140901|2014-07-02 23:30,3,850.5,851,850.2,850.45,84
20140901|2014-07-03 00:00,3,850.8,851,850.6,850.95,30
20140901|2014-07-03 00:30,3,851,852.75,850.6,852,61
20140901|2014-07-03 01:00,3,851.7,851.8,850.95,851.65,88
20140901|2014-07-03 01:30,3,851.35,851.35,850.85,851.15,49
20140901|2014-07-03 02:00,3,852.25,852.8,851.8,852.65,52
20140901|2014-07-03 02:30,3,852.7,853.9,852.7,853.45,17
20140901|2014-07-03 03:00,3,852.85,857.65,852.6,856.85,121
20140901|2014-07-03 03:30,3,857,857.45,855.65,856,52
20140901|2014-07-03 04:00,3,855.6,855.65,854.95,855.5,70
20140901|2014-07-03 04:30,3,855.5,855.5,855.3,855.3,4
20140901|2014-07-03 05:00,3,856.2,858.15,855.9,857.6,67
20140901|2014-07-03 05:30,3,857.95,858,854.45,854.65,69
20140901|2014-07-03 06:00,3,854.95,856.45,854.4,855.6,70
20140901|2014-07-03 06:30,3,856.25,856.5,851.8,853.9,132
20140901|2014-07-03 07:00,3,853.65,854.4,849.1,850.1,274
20140901|2014-07-03 07:30,3,851.1,855.5,850,854.75,302
20140901|2014-07-03 08:00,3,855.4,858.85,855.2,858.4,322
20140901|2014-07-03 08:30,3,858.45,867.45,858.1,864.15,1067
20140901|2014-07-03 09:00,3,864,865,862.65,863.05,336
20140901|2014-07-03 09:30,3,863.3,865.5,862.95,863.1,275
20140901|2014-07-03 10:00,3,863.05,863.65,862.35,863.25,177
20140901|2014-07-03 10:30,3,863.4,864,863,863.3,79
20140901|2014-07-03 11:00,3,863.3,863.75,858.6,861.05,234
20140901|2014-07-03 11:30,3,861.05,863.05,860.8,862.45,207
20140901|2014-07-03 12:00,3,862.05,862.5,859.8,860,116
20140901|2014-07-03 12:30,3,859.85,860.6,859.25,859.4,20
20140901|2014-07-03 13:00,3,859.15,860,859,859.6,15
20140901|2014-07-03 13:30,3,859.25,859.25,859.25,859.25,3
20140901|2014-07-03 14:00,3,859.25,859.45,859.25,859.25,7
20140901|2014-07-03 14:30,3,859.25,859.25,859.25,859.25,1
20140901|2014-07-03 15:00,3,859.5,859.85,859.25,859.85,19
20140901|2014-07-03 15:30,3,859.4,860.45,859.4,860.45,3
20140901|2014-07-03 16:00,3,859.15,859.15,859,859,2
20140901|2014-07-03 17:00,4,859.05,859.05,858.8,858.8,7
20140901|2014-07-03 17:30,4,859,859.3,859,859.3,4
20140901|2014-07-03 18:00,4,859.25,859.25,859.25,859.25,1
20140901|2014-07-03 18:30,4,859.25,859.3,859.25,859.3,7
20140901|2014-07-03 19:00,4,858.95,860,857.25,858.3,61
20140901|2014-07-03 19:30,4,858.6,860.95,858.2,859.15,22
20140901|2014-07-03 20:00,4,858.55,858.55,857.05,857.65,25
20140901|2014-07-03 20:30,4,858.55,858.55,857.65,857.95,17
20140901|2014-07-03 21:00,4,858,858,856.65,857.1,25
20140901|2014-07-03 21:30,4,856.35,857.35,856.35,857.1,5
20140901|2014-07-03 22:30,4,857.35,857.5,857,857,4
20140901|2014-07-03 23:00,4,857.4,857.5,857.3,857.3,12
20140901|2014-07-03 23:30,4,857.1,857.1,857.05,857.05,2
20140901|2014-07-04 00:00,4,857,857.55,856.65,857.55,17
20140901|2014-07-04 00:30,4,857.65,858.65,857.65,858.65,12
20140901|2014-07-04 01:00,4,859.55,861.4,859.55,861.4,40
20140901|2014-07-04 01:30,4,861.2,862.2,860.7,861.7,39
20140901|2014-07-04 02:00,4,861.65,863.35,861.6,863.35,26
20140901|2014-07-04 02:30,4,862.6,862.6,861.7,861.7,8
20140901|2014-07-04 03:00,4,861.5,862,860.05,861.3,33
20140901|2014-07-04 03:30,4,862.15,862.15,859.95,860,63
20140901|2014-07-04 04:00,4,860.5,861.4,860.35,860.55,28
20140901|2014-07-04 04:30,4,861.15,861.6,860,861.6,32
20140901|2014-07-04 05:00,4,861.6,862.95,861.05,862.15,35
20140901|2014-07-04 05:30,4,862.65,864.15,862.6,863.9,31
20140901|2014-07-04 06:00,4,863.9,864,863.25,863.9,10
20140901|2014-07-04 06:30,4,863.9,864.65,863.9,864.4,22
20140901|2014-07-04 07:00,4,864.4,866.5,864.4,866.5,82
20140901|2014-07-04 07:30,4,866.6,867.45,866.25,866.25,96
20140901|2014-07-04 08:00,4,866.25,866.9,865.55,865.75,91
20140901|2014-07-04 08:30,4,865.75,866.5,865.6,866.5,81
20140901|2014-07-04 09:00,4,865.8,865.95,865.6,865.75,46
20140901|2014-07-04 09:30,4,865.65,865.75,865.2,865.75,19
20140901|2014-07-04 10:00,4,865.55,865.65,864.95,865,40
20140901|2014-07-04 10:30,4,865.35,867.2,865.35,867.2,48
20140901|2014-07-04 11:00,4,866.6,867.25,865.75,867.25,42
20140901|2014-07-04 11:30,4,866.7,867.2,865.1,865.1,20
20140901|2014-07-06 17:00,7,864.7,865.8,864.7,865.8,4
20140901|2014-07-06 17:30,7,865.5,865.5,865.5,865.5,4
20140901|2014-07-06 18:00,7,864.05,864.4,864,864.4,11
20140901|2014-07-06 18:30,7,865.55,865.55,865.3,865.3,2
20140901|2014-07-06 19:00,7,864.65,865.45,864.55,864.85,23
20140901|2014-07-06 19:30,7,864.55,865.65,864.1,864.1,7
20140901|2014-07-06 20:00,7,865.4,865.4,864.05,864.05,4
20140901|2014-07-06 20:30,7,864,864.35,864,864.15,47
20140901|2014-07-06 21:00,7,864.05,865.05,864,865.05,26
20140901|2014-07-06 21:30,7,865,865.5,865,865.4,5
20140901|2014-07-06 22:00,7,865.15,865.15,864.65,864.65,4
20140901|2014-07-06 22:30,7,865.2,865.4,865.2,865.4,2
20140901|2014-07-06 23:00,7,864.65,865,864.3,865,7
20140901|2014-07-06 23:30,7,865.4,865.4,865.4,865.4,1
20140901|2014-07-07 00:00,7,865.05,865.2,864.8,864.95,4
20140901|2014-07-07 00:30,7,864.8,865,864,864,70
20140901|2014-07-07 01:00,7,864,864.2,862.9,862.9,36
20140901|2014-07-07 01:30,7,862.8,864.3,862.8,862.9,41
20140901|2014-07-07 02:00,7,863,863.3,861.65,863.3,78
20140901|2014-07-07 02:30,7,863.35,864,862.4,862.5,49
20140901|2014-07-07 03:00,7,863.85,864.9,863.2,863.7,68
20140901|2014-07-07 03:30,7,863.8,865.55,863.7,865.2,105
20140901|2014-07-07 04:00,7,865.2,867.2,865,865.25,83
20140901|2014-07-07 04:30,7,866,867.2,865.5,866.5,70
20140901|2014-07-07 05:00,7,866.1,867.05,865.8,866.75,33
20140901|2014-07-07 05:30,7,866.2,866.85,865.55,866.7,33
20140901|2014-07-07 06:00,7,866.3,866.45,865.1,866.2,37
20140901|2014-07-07 06:30,7,866.45,866.55,865.8,866.55,60
20140901|2014-07-07 07:00,7,866.55,869.6,866.45,868.25,267
20140901|2014-07-07 07:30,7,867.75,868.5,867.1,868.5,123
20140901|2014-07-07 08:00,7,868.35,868.85,867.45,868.65,170
20140901|2014-07-07 08:30,7,868.65,868.65,865.25,865.35,215
20140901|2014-07-07 09:00,7,865.4,866.35,864.9,866,93
20140901|2014-07-07 09:30,7,866,867.7,866,867.6,104
20140901|2014-07-07 10:00,7,867.65,869,866.95,868.6,165
20140901|2014-07-07 10:30,7,868.6,869.15,866.35,867.2,140
20140901|2014-07-07 11:00,7,867.2,869.6,867.2,868.3,125
20140901|2014-07-07 11:30,7,868.95,869.55,868.2,868.85,407
20140901|2014-07-07 12:00,7,869,869.1,867.5,867.55,103
20140901|2014-07-07 12:30,7,867.55,868.7,867.55,868.25,87
20140901|2014-07-07 13:00,7,868.25,868.6,868.05,868.05,29
20140901|2014-07-07 13:30,7,868.45,868.45,868.1,868.1,6
20140901|2014-07-07 14:00,7,868.05,868.6,868,868.5,10
20140901|2014-07-07 14:30,7,868.5,869.4,867.85,868.9,33
20140901|2014-07-07 15:00,7,868.9,869.5,868.9,869.5,13
20140901|2014-07-07 15:30,7,869.15,869.45,869.1,869.45,7
20140901|2014-07-07 16:00,7,869.5,869.6,869.5,869.5,9
20140901|2014-07-07 17:00,8,869.75,869.75,868.35,868.5,7
20140901|2014-07-07 17:30,8,868.15,868.2,866.55,866.55,37
20140901|2014-07-07 18:00,8,866.95,867,866.8,866.8,4
20140901|2014-07-07 18:30,8,866.95,867.4,866.85,867.4,9
20140901|2014-07-07 19:00,8,867.05,867.75,866.5,866.65,16
20140901|2014-07-07 19:30,8,866.5,867.25,866.05,866.7,32
20140901|2014-07-07 20:00,8,866.85,867.7,866.8,867.7,5
20140901|2014-07-07 20:30,8,867.7,867.9,867.65,867.9,3
20140901|2014-07-07 21:00,8,867.8,867.95,867.75,867.95,4
20140901|2014-07-07 21:30,8,868,868.25,867.9,867.9,9
20140901|2014-07-07 22:00,8,867.4,867.6,867,867.6,8
20140901|2014-07-07 22:30,8,867.15,867.5,867.15,867.15,6
20140901|2014-07-07 23:00,8,867.05,867.7,867.05,867.7,17
20140901|2014-07-07 23:30,8,867.05,868,867.05,867.95,11
20140901|2014-07-08 00:00,8,867.75,868.1,867.75,867.75,8
20140901|2014-07-08 00:30,8,867.85,867.85,867.5,867.6,11
20140901|2014-07-08 01:00,8,868,869,867.4,868.5,42
20140901|2014-07-08 01:30,8,868.7,868.8,867.9,868.25,15
20140901|2014-07-08 02:00,8,868.2,869.7,868.2,869.5,40
20140901|2014-07-08 02:30,8,869.65,869.75,867.25,867.5,60
20140901|2014-07-08 03:00,8,867.7,868.3,867.4,868.25,32
20140901|2014-07-08 03:30,8,868.25,870.7,868,870.7,98
20140901|2014-07-08 04:00,8,870.5,873.5,870.5,873.05,227
20140901|2014-07-08 04:30,8,873,873.55,872.45,873,75
20140901|2014-07-08 05:00,8,872.8,874.05,872.8,873.75,67
20140901|2014-07-08 05:30,8,873.75,875.65,873.75,874.25,127
20140901|2014-07-08 06:00,8,874.7,875.35,873,873,65
20140901|2014-07-08 06:30,8,873.45,874.5,872.9,873.8,104
20140901|2014-07-08 07:00,8,873.95,876,873.6,875,180
20140901|2014-07-08 07:30,8,875.4,876,873.3,873.75,235
20140901|2014-07-08 08:00,8,873.8,874,871.2,874,319
20140901|2014-07-08 08:30,8,873.8,874.45,873.35,874.4,101
20140901|2014-07-08 09:00,8,874.5,874.5,869.4,873.05,323
20140901|2014-07-08 09:30,8,872.35,872.55,871,871.65,104
20140901|2014-07-08 10:00,8,871.75,872.6,870.35,870.5,233
20140901|2014-07-08 10:30,8,871.3,872.55,870.55,871.85,184
20140901|2014-07-08 11:00,8,871.85,872.9,871.4,872.1,89
20140901|2014-07-08 11:30,8,872.25,873.4,871.7,872.05,255
20140901|2014-07-08 12:00,8,872.15,872.65,871.25,871.25,24
20140901|2014-07-08 12:30,8,871.9,871.95,871.2,871.85,46
20140901|2014-07-08 13:00,8,871.35,871.9,871.15,871.9,24
20140901|2014-07-08 13:30,8,871.35,871.35,870.35,870.95,70
20140901|2014-07-08 14:00,8,870.95,871.05,870.65,870.85,18
20140901|2014-07-08 14:30,8,871,871.55,870.85,871.05,25
20140901|2014-07-08 15:00,8,871.25,873.7,871.25,873.6,79
20140901|2014-07-08 15:30,8,872.95,873.65,872.35,872.95,9
20140901|2014-07-08 16:00,8,873.65,873.65,873.65,873.65,10
20140901|2014-07-08 17:00,9,872.75,872.75,872.75,872.75,1
20140901|2014-07-08 17:30,9,872.8,872.8,872.8,872.8,1
20140901|2014-07-08 18:00,9,873.05,873.05,873.05,873.05,1
20140901|2014-07-08 18:30,9,873.45,873.55,873.45,873.55,10
20140901|2014-07-08 19:00,9,873.7,873.75,873.25,873.45,11
20140901|2014-07-08 19:30,9,873.4,873.9,872.5,872.6,27
20140901|2014-07-08 20:00,9,872.15,873.4,872.15,872.8,13
20140901|2014-07-08 20:30,9,873.25,873.5,873.2,873.4,8
20140901|2014-07-08 21:00,9,873.4,874,873.4,874,12
20140901|2014-07-08 21:30,9,873.65,874.15,873.65,874.05,35
20140901|2014-07-08 22:00,9,873.95,874.35,873.95,874.35,19
20140901|2014-07-08 22:30,9,874.05,874.55,874.05,874.55,10
20140901|2014-07-08 23:00,9,874.6,874.65,874.2,874.6,20
20140901|2014-07-08 23:30,9,874.65,874.9,874.65,874.9,6
20140901|2014-07-09 00:00,9,874.9,874.95,874.35,874.35,7
20140901|2014-07-09 00:30,9,874.15,875,874.15,875,39
20140901|2014-07-09 01:00,9,874.9,875.4,874.25,875.25,123
20140901|2014-07-09 01:30,9,874.85,875.25,873.3,873.55,58
20140901|2014-07-09 02:00,9,874.05,874.85,873.6,874.75,58
20140901|2014-07-09 02:30,9,874.9,875.15,873.35,873.9,70
20140901|2014-07-09 03:00,9,873.9,874.1,873.55,874,24
20140901|2014-07-09 03:30,9,873.7,873.7,870.8,872,134
20140901|2014-07-09 04:00,9,871.6,871.6,870.5,870.6,51
20140901|2014-07-09 04:30,9,870.5,871.6,870.5,871.2,26
20140901|2014-07-09 05:00,9,871.25,872.85,871.2,872.65,74
20140901|2014-07-09 05:30,9,872.65,873.5,872.65,873.15,42
20140901|2014-07-09 06:00,9,873.05,873.05,870.7,871.95,65
20140901|2014-07-09 06:30,9,871.9,872.75,871.6,872.6,12
20140901|2014-07-09 07:00,9,872.6,873.55,871.9,872.7,63
20140901|2014-07-09 07:30,9,872.75,874,872.7,873.45,90
20140901|2014-07-09 08:00,9,872.9,874.2,872.7,873.75,144
20140901|2014-07-09 08:30,9,873.85,876,871.3,871.3,347
20140901|2014-07-09 09:00,9,871.7,873.5,871.4,872.9,140
20140901|2014-07-09 09:30,9,872.85,873.65,872.55,873.2,97
20140901|2014-07-09 10:00,9,873.35,874.65,872.05,873.95,121
20140901|2014-07-09 10:30,9,873.25,873.95,871.6,872.5,104
20140901|2014-07-09 11:00,9,872.2,872.9,871.55,872.85,93
20140901|2014-07-09 11:30,9,872.8,874.4,872.1,873.4,228
20140901|2014-07-09 12:00,9,873.3,873.75,871.7,871.85,66
20140901|2014-07-09 12:30,9,871.9,872.5,871.55,871.55,33
20140901|2014-07-09 13:00,9,872.5,872.7,871.5,872.55,22
20140901|2014-07-09 13:30,9,871.65,874.75,871.5,874,112
20140901|2014-07-09 14:00,9,874.3,875.2,873.4,874.9,87
20140901|2014-07-09 14:30,9,874.8,874.8,874.15,874.35,14
20140901|2014-07-09 15:00,9,874,874.4,873.25,873.65,50
20140901|2014-07-09 15:30,9,873.55,873.55,873.55,873.55,2
20140901|2014-07-09 16:00,9,873.5,873.5,873.4,873.45,5
20140901|2014-07-09 17:00,10,873,873.7,873,873,7
20140901|2014-07-09 18:30,10,872.6,873.45,872.6,873.45,3
20140901|2014-07-09 19:00,10,873.4,873.75,873.4,873.75,10
20140901|2014-07-09 19:30,10,874.4,874.55,874.2,874.2,8
20140901|2014-07-09 20:00,10,874.2,875.6,874.2,875.5,53
20140901|2014-07-09 20:30,10,875.75,875.75,874.8,875.1,23
20140901|2014-07-09 21:00,10,875.05,875.05,874.75,874.75,30
20140901|2014-07-09 21:30,10,874.75,874.75,874.75,874.75,6
20140901|2014-07-09 22:00,10,875.3,875.35,874.5,874.5,16
20140901|2014-07-09 22:30,10,874.35,874.35,874.35,874.35,4
20140901|2014-07-09 23:00,10,874.5,875,874.5,875,2
20140901|2014-07-10 00:00,10,875.1,875.1,875.05,875.05,2
20140901|2014-07-10 00:30,10,875.15,875.85,875.15,875.5,27
20140901|2014-07-10 01:00,10,875.6,875.75,875.15,875.15,15
20140901|2014-07-10 01:30,10,875.15,875.35,874.25,874.75,23
20140901|2014-07-10 02:00,10,874.95,875.4,874.5,874.55,27
20140901|2014-07-10 02:30,10,874.8,875.2,874.5,874.8,47
20140901|2014-07-10 03:00,10,875,875.5,874.45,874.6,31
20140901|2014-07-10 03:30,10,874.95,875,873.15,874.45,66
20140901|2014-07-10 04:00,10,874.65,876.5,874.25,875.95,303
20140901|2014-07-10 04:30,10,875.8,876.45,875.3,875.3,55
20140901|2014-07-10 05:00,10,875.5,877,874.9,877,97
20140901|2014-07-10 05:30,10,876.95,877.75,876.45,876.75,85
20140901|2014-07-10 06:00,10,877.5,877.6,875.85,875.85,58
20140901|2014-07-10 06:30,10,876,876.35,869.05,871.3,261
20140901|2014-07-10 07:00,10,871.65,872.1,869.3,871.6,159
20140901|2014-07-10 07:30,10,871.15,871.65,866.1,867.25,486
20140901|2014-07-10 08:00,10,866.8,868.5,860.1,865.45,724
20140901|2014-07-10 08:30,10,865.05,867,865.05,866.3,188
20140901|2014-07-10 09:00,10,866.15,869.5,866.05,868.3,259
20140901|2014-07-10 09:30,10,868.5,872.5,867.25,868.8,305
20140901|2014-07-10 10:00,10,868.55,869.65,866.9,869.65,234
20140901|2014-07-10 10:30,10,869.1,870,868.65,869.35,71
20140901|2014-07-10 11:00,10,869.6,872,869.6,870.75,164
20140901|2014-07-10 11:30,10,870.45,874.65,870.1,874.05,307
20140901|2014-07-10 12:00,10,873.9,874.1,872.45,872.45,88
20140901|2014-07-10 12:30,10,872.45,873.2,872.05,872.1,34
20140901|2014-07-10 13:00,10,872.1,872.7,872,872.7,23
20140901|2014-07-10 13:30,10,872,872.45,871.85,872.45,14
20140901|2014-07-10 14:00,10,871.9,872.5,871.4,872.5,37
20140901|2014-07-10 14:30,10,872.3,872.3,871.65,871.9,18
20140901|2014-07-10 15:00,10,872.45,872.45,872.15,872.15,8
20140901|2014-07-10 15:30,10,872.45,872.55,871.2,871.2,32
20140901|2014-07-10 16:00,10,871.2,872.45,871.2,872.45,7
20140901|2014-07-10 17:00,11,872.6,872.6,872.1,872.1,3
20140901|2014-07-10 17:30,11,872.65,872.65,872.65,872.65,1
20140901|2014-07-10 18:00,11,872.1,872.1,872.1,872.1,1
20140901|2014-07-10 19:00,11,872,872,871.75,871.85,4
20140901|2014-07-10 19:30,11,871.8,871.95,871.05,871.15,13
20140901|2014-07-10 20:00,11,871.8,872.4,871.45,872.2,15
20140901|2014-07-10 20:30,11,872.6,872.6,872.05,872.25,5
20140901|2014-07-10 21:30,11,872,872,871.9,871.9,7
20140901|2014-07-10 22:00,11,871.45,872.05,871.4,872.05,11
20140901|2014-07-10 22:30,11,871.5,871.75,871.5,871.7,7
20140901|2014-07-11 00:00,11,871.3,872,871.05,871.4,19
20140901|2014-07-11 00:30,11,871.85,872.35,871.6,872.3,12
20140901|2014-07-11 01:00,11,871.5,871.85,870.55,871,31
20140901|2014-07-11 01:30,11,870.9,871,869.4,869.95,49
20140901|2014-07-11 02:00,11,869.55,871.35,869.2,871.05,29
20140901|2014-07-11 02:30,11,870.75,871.95,870.75,871.05,37
20140901|2014-07-11 03:00,11,870.55,871.5,868.8,869.25,74
20140901|2014-07-11 03:30,11,869.25,870.2,867.6,868.55,103
20140901|2014-07-11 04:00,11,868.85,870.2,868.7,869.85,62
20140901|2014-07-11 04:30,11,869.65,869.7,868.75,868.8,24
20140901|2014-07-11 05:00,11,868.8,869.35,868,869.1,33
20140901|2014-07-11 05:30,11,868.65,868.75,868.05,868.1,31
20140901|2014-07-11 06:00,11,868.05,868.4,867.7,868.2,13
20140901|2014-07-11 06:30,11,867.8,868.05,867.5,867.55,52
20140901|2014-07-11 07:00,11,867.55,868.05,866.6,866.9,74
20140901|2014-07-11 07:30,11,866.65,868.45,865,868.05,228
20140901|2014-07-11 08:00,11,868,869.35,867.3,868,215
20140901|2014-07-11 08:30,11,868,871.8,867.4,869.9,148
20140901|2014-07-11 09:00,11,870.05,870.6,869.45,869.5,56
20140901|2014-07-11 09:30,11,869.45,871.3,869.35,871.25,111
20140901|2014-07-11 10:00,11,871.1,873.45,870.65,872.9,336
20140901|2014-07-11 10:30,11,873.05,874.3,872.55,874.05,154
20140901|2014-07-11 11:00,11,873.7,874.9,873.3,874.75,228
20140901|2014-07-11 11:30,11,874.75,875.8,874.05,875.5,390
20140901|2014-07-11 12:00,11,875.55,875.6,872.8,873.15,120
20140901|2014-07-11 12:30,11,873.45,873.45,871.95,871.95,98
20140901|2014-07-11 13:00,11,872.95,874.1,872.55,873.55,37
20140901|2014-07-11 13:30,11,873.55,873.7,873.2,873.7,9
20140901|2014-07-11 14:00,11,873.85,874.25,873.35,874.2,33
20140901|2014-07-11 14:30,11,874.2,875,874,875,34
20140901|2014-07-11 15:00,11,875,875.05,874.3,874.3,21
20140901|2014-07-11 15:30,11,874.45,874.6,874,874.6,5
20140901|2014-07-11 16:00,11,874.3,875,874.3,874.45,10
20140901|2014-07-13 17:00,14,874.2,874.2,873.5,873.5,7
20140901|2014-07-13 17:30,14,873.65,873.65,873.65,873.65,1
20140901|2014-07-13 19:00,14,874.15,874.15,873.55,873.55,6
20140901|2014-07-13 19:30,14,874.3,874.3,873.2,873.2,19
20140901|2014-07-13 20:00,14,873.45,873.45,870.2,871.9,72
20140901|2014-07-13 20:30,14,872.5,873.15,872.5,872.95,9
20140901|2014-07-13 21:00,14,873.1,873.35,873.1,873.3,12
20140901|2014-07-13 21:30,14,872.6,872.6,871.25,871.95,40
20140901|2014-07-13 22:00,14,872.2,872.2,871.05,871.05,21
20140901|2014-07-13 22:30,14,871,872.1,870.9,871.85,51
20140901|2014-07-13 23:00,14,872.05,873,871.95,872.6,15
20140901|2014-07-14 00:00,14,872.2,872.65,871.7,872.65,14
20140901|2014-07-14 00:30,14,872.7,872.7,871.25,871.9,28
20140901|2014-07-14 01:00,14,871.85,872.05,867.15,867.15,204
20140901|2014-07-14 01:30,14,868.15,870.6,868.15,868.4,123
20140901|2014-07-14 02:00,14,869.05,870.4,867.85,870.3,52
20140901|2014-07-14 02:30,14,870.6,872.25,870.6,872.25,35
20140901|2014-07-14 03:00,14,871.6,873.8,871.1,873.55,95
20140901|2014-07-14 03:30,14,873.65,873.8,872.5,873.2,52
20140901|2014-07-14 04:00,14,873.5,873.9,871.7,873.9,71
20140901|2014-07-14 04:30,14,873.55,874.25,871.9,872.55,104
20140901|2014-07-14 05:00,14,872.85,874.55,872.6,874.25,65
20140901|2014-07-14 05:30,14,874.45,874.8,873.75,874.2,20
20140901|2014-07-14 06:00,14,874,874.45,871.65,872.05,130
20140901|2014-07-14 06:30,14,872,872,870,871.4,137
20140901|2014-07-14 07:00,14,871.15,872.05,869.45,870.6,98
20140901|2014-07-14 07:30,14,870,871.25,868.85,869.45,285
20140901|2014-07-14 08:00,14,869.15,871.85,868.2,869.1,354
20140901|2014-07-14 08:30,14,869.5,869.9,868.05,869.45,205
20140901|2014-07-14 09:00,14,869.8,871.2,869.8,871.1,239
20140901|2014-07-14 09:30,14,871.4,871.65,870.25,871.3,196
20140901|2014-07-14 10:00,14,871.5,872.35,870.05,870.5,214
20140901|2014-07-14 10:30,14,870.9,872,870.7,872,312
20140901|2014-07-14 11:00,14,871.55,872.45,871.4,871.9,131
20140901|2014-07-14 11:30,14,871.85,873.8,871.45,871.6,384
20140901|2014-07-14 12:00,14,871.45,871.55,869.9,871,195
20140901|2014-07-14 12:30,14,871.1,871.1,870.45,871,22
20140901|2014-07-14 13:00,14,870.85,871.1,870.85,871.1,4
20140901|2014-07-14 13:30,14,871.5,871.8,871.05,871.3,30
20140901|2014-07-14 14:00,14,871.1,871.8,871.1,871.8,5
20140901|2014-07-14 14:30,14,871.4,872.45,870.75,871.65,34
20140901|2014-07-14 15:00,14,871,871.55,870.95,871.45,31
20140901|2014-07-14 15:30,14,870.75,871.25,870.3,870.85,23
20140901|2014-07-14 16:00,14,871.7,871.8,871.2,871.35,6
20140901|2014-07-14 17:00,15,872.2,872.2,871.9,871.9,6
20140901|2014-07-14 17:30,15,871.95,872.1,871.4,871.4,4
20140901|2014-07-14 18:30,15,872.2,873,872.2,872.65,33
20140901|2014-07-14 19:00,15,872.85,873.5,872.6,872.6,28
20140901|2014-07-14 19:30,15,872.7,872.7,871.3,871.3,15
20140901|2014-07-14 20:00,15,871.25,871.7,870.05,871.65,43
20140901|2014-07-14 20:30,15,871.4,871.8,871.15,871.15,14
20140901|2014-07-14 21:00,15,871.8,872.05,871.45,872.05,25
20140901|2014-07-14 21:30,15,872.4,872.4,871.6,871.75,10
20140901|2014-07-14 22:00,15,871.75,872,871.7,872,6
20140901|2014-07-14 22:30,15,872,873,872,872.45,33
20140901|2014-07-14 23:00,15,873,873,872.4,872.4,7
20140901|2014-07-14 23:30,15,872.7,872.7,872.7,872.7,1
20140901|2014-07-15 00:00,15,872.7,872.7,872.2,872.3,21
20140901|2014-07-15 00:30,15,872.25,873.45,872.25,873,44
20140901|2014-07-15 01:00,15,872.95,873.85,872.75,873.6,79
20140901|2014-07-15 01:30,15,873.85,874,870.7,871.3,158
20140901|2014-07-15 02:00,15,871.5,872.95,870.75,872.65,54
20140901|2014-07-15 02:30,15,872.7,873.3,872.35,872.95,55
20140901|2014-07-15 03:00,15,872.95,873.35,872.95,873.05,23
20140901|2014-07-15 03:30,15,872.9,873,870.8,871.45,107
20140901|2014-07-15 04:00,15,871.65,872.75,871.45,872.2,27
20140901|2014-07-15 04:30,15,872.2,873.15,871.7,872.55,40
20140901|2014-07-15 05:00,15,872.55,873.2,872.3,872.95,12
20140901|2014-07-15 05:30,15,873,873.4,872.9,872.9,19
20140901|2014-07-15 06:00,15,872.9,873.35,872.75,873.35,13
20140901|2014-07-15 06:30,15,872.9,876,872.9,875.9,123
20140901|2014-07-15 07:00,15,875.65,875.9,874.75,875,128
20140901|2014-07-15 07:30,15,874.8,875.35,873.15,875.35,117
20140901|2014-07-15 08:00,15,875,875.1,873.95,874.1,86
20140901|2014-07-15 08:30,15,874.3,874.3,872.85,873.35,113
20140901|2014-07-15 09:00,15,873.5,874.75,871.2,872,245
20140901|2014-07-15 09:30,15,872.7,874.05,864.85,865.1,711
20140901|2014-07-15 10:00,15,865.1,868,862.9,866.5,439
20140901|2014-07-15 10:30,15,867.15,869.05,864.85,865.1,202
20140901|2014-07-15 11:00,15,865.55,866.8,864.85,866.3,168
20140901|2014-07-15 11:30,15,866.6,868.9,865.45,868.35,388
20140901|2014-07-15 12:00,15,868.3,868.35,866.5,867.7,148
20140901|2014-07-15 12:30,15,867.3,868.85,866.95,868.3,63
20140901|2014-07-15 13:00,15,868,868.65,868,868,13
20140901|2014-07-15 13:30,15,868.45,868.45,867.55,868,26
20140901|2014-07-15 14:00,15,868.1,868.15,867.35,867.65,30
20140901|2014-07-15 14:30,15,867.6,868.5,867.3,867.6,40
20140901|2014-07-15 15:00,15,867.7,868.2,867.05,867.25,30
20140901|2014-07-15 15:30,15,867.9,867.9,867.4,867.4,6
20140901|2014-07-15 16:00,15,867.45,867.45,867.45,867.45,5
20140901|2014-07-15 17:00,16,867.9,867.9,867.9,867.9,1
20140901|2014-07-15 17:30,16,867.75,867.8,867.7,867.8,3
20140901|2014-07-15 18:00,16,867.6,868.2,867.6,868.2,7
20140901|2014-07-15 18:30,16,868.3,868.3,868.3,868.3,1
20140901|2014-07-15 19:00,16,868.45,869.15,868.45,868.8,12
20140901|2014-07-15 19:30,16,868.75,868.85,868.35,868.85,31
20140901|2014-07-15 20:00,16,869.4,869.6,868.8,868.8,9
20140901|2014-07-15 20:30,16,869.3,869.75,869.25,869.75,20
20140901|2014-07-15 21:00,16,869.35,869.6,868.8,869,12
20140901|2014-07-15 21:30,16,869.4,869.65,868.85,869.45,15
20140901|2014-07-15 22:30,16,869.2,869.2,869.1,869.1,3
20140901|2014-07-15 23:00,16,869,869,868.7,868.95,4
20140901|2014-07-15 23:30,16,868.75,868.8,868.4,868.75,8
20140901|2014-07-16 00:00,16,868.8,869.25,868.6,868.95,16
20140901|2014-07-16 00:30,16,868.85,869.25,868.6,868.6,8
20140901|2014-07-16 01:00,16,869,869.55,868.85,869.1,31
20140901|2014-07-16 01:30,16,868.95,869.35,868.35,868.35,39
20140901|2014-07-16 02:00,16,868.45,869.6,868.45,869,34
20140901|2014-07-16 02:30,16,869,869,868.4,869,30
20140901|2014-07-16 03:00,16,868.95,869,867,868.85,88
20140901|2014-07-16 03:30,16,869.1,869.7,868.9,869,60
20140901|2014-07-16 04:00,16,869.75,870.05,868.95,869.4,47
20140901|2014-07-16 04:30,16,870.05,870.05,868.7,869.7,41
20140901|2014-07-16 05:00,16,869.4,869.4,869,869.05,6
20140901|2014-07-16 05:30,16,869.35,869.4,869.3,869.3,8
20140901|2014-07-16 06:00,16,869.05,870.2,869.05,869.35,38
20140901|2014-07-16 06:30,16,869.45,870.2,869.1,869.1,49
20140901|2014-07-16 07:00,16,869.25,870,868.45,869.7,96
20140901|2014-07-16 07:30,16,869.55,870.4,868.75,869.6,62
20140901|2014-07-16 08:00,16,869.4,869.9,868.7,869.8,116
20140901|2014-07-16 08:30,16,869.35,871,869.35,870.6,232
20140901|2014-07-16 09:00,16,870.55,870.85,869.5,869.9,126
20140901|2014-07-16 09:30,16,870.2,872.7,870.2,871.85,173
20140901|2014-07-16 10:00,16,871.8,873.8,871.7,873.6,241
20140901|2014-07-16 10:30,16,873.8,873.8,872.8,872.8,346
20140901|2014-07-16 11:00,16,872.95,874.65,872.5,874.2,288
20140901|2014-07-16 11:30,16,874.35,877.2,874,876.7,620
20140901|2014-07-16 12:00,16,876.6,876.85,874.6,875.4,194
20140901|2014-07-16 12:30,16,875.4,875.9,874.5,875.9,61
20140901|2014-07-16 13:00,16,875.45,875.45,875,875.1,6
20140901|2014-07-16 13:30,16,875.45,875.5,874.35,874.9,27
20140901|2014-07-16 14:00,16,875,875,874.55,874.9,13
20140901|2014-07-16 14:30,16,875.05,875.05,874.25,874.25,64
20140901|2014-07-16 15:00,16,874.3,875,873.7,874,41
20140901|2014-07-16 16:00,16,874.4,875.3,874.4,874.6,6
20140901|2014-07-16 17:00,17,875.35,875.35,875.35,875.35,1
20140901|2014-07-16 17:30,17,875.15,875.15,875.15,875.15,1
20140901|2014-07-16 18:30,17,875,875.1,874.7,875.1,7
20140901|2014-07-16 19:00,17,875.2,875.95,875.2,875.45,72
20140901|2014-07-16 19:30,17,875.5,875.95,875.5,875.85,16
20140901|2014-07-16 20:00,17,875.95,878,875.95,878,97
20140901|2014-07-16 20:30,17,877.15,877.9,876.9,876.9,37
20140901|2014-07-16 21:00,17,877,877.55,877,877.2,8
20140901|2014-07-16 21:30,17,877.6,878.7,876.7,878.7,47
20140901|2014-07-16 22:00,17,878.55,878.95,878.25,878.95,20
20140901|2014-07-16 22:30,17,879,879,878,878.85,61
20140901|2014-07-16 23:00,17,878.85,879,878.5,878.95,15
20140901|2014-07-16 23:30,17,878.95,879,878.85,879,17
20140901|2014-07-17 00:00,17,878.65,879,878.6,879,63
20140901|2014-07-17 00:30,17,879,880.5,878.95,879.4,92
20140901|2014-07-17 01:00,17,879.8,880.75,879.55,880.3,100
20140901|2014-07-17 01:30,17,880.7,881,879.85,879.85,84
20140901|2014-07-17 02:00,17,879.75,882.4,879.4,882.4,176
20140901|2014-07-17 02:30,17,882.05,885.2,882.05,883.2,329
20140901|2014-07-17 03:00,17,882.8,883.8,882.45,883.25,118
20140901|2014-07-17 03:30,17,883.4,883.5,882.1,882.8,124
20140901|2014-07-17 04:00,17,882.8,884,882.7,883.75,56
20140901|2014-07-17 04:30,17,883.35,883.6,883.3,883.4,56
20140901|2014-07-17 05:00,17,883.5,885,883.5,883.9,113
20140901|2014-07-17 05:30,17,884.3,885,884.25,885,50
20140901|2014-07-17 06:00,17,885,885.7,884.75,885.35,65
20140901|2014-07-17 06:30,17,885.4,886,883.4,883.4,235
20140901|2014-07-17 07:00,17,883.95,886.7,883.4,885.6,108
20140901|2014-07-17 07:30,17,885.65,887.7,885.6,886.55,253
20140901|2014-07-17 08:00,17,886.55,888,885.3,885.6,423
20140901|2014-07-17 08:30,17,885.45,885.45,882.7,882.8,263
20140901|2014-07-17 09:00,17,882.75,883.65,882.15,883.25,115
20140901|2014-07-17 09:30,17,883.1,883.55,882.1,882.95,85
20140901|2014-07-17 10:00,17,882.85,889,882.4,888.9,454
20140901|2014-07-17 10:30,17,888.95,889.85,886.5,889.2,1096
20140901|2014-07-17 11:00,17,889.2,890,888,888.25,480
20140901|2014-07-17 11:30,17,888.45,888.5,883.9,885.3,479
20140901|2014-07-17 12:00,17,885.15,885.35,883.1,884.45,104
20140901|2014-07-17 12:30,17,884.95,886.5,884.5,884.55,49
20140901|2014-07-17 13:00,17,885.35,885.95,884.2,885.25,47
20140901|2014-07-17 13:30,17,885.8,886.25,885.45,885.5,21
20140901|2014-07-17 14:00,17,885.75,886.3,884.45,885.1,58
20140901|2014-07-17 14:30,17,885.1,885.25,884.35,884.8,67
20140901|2014-07-17 15:00,17,884.8,885.2,884.45,884.45,19
20140901|2014-07-17 15:30,17,884.15,885.35,883.25,883.7,27
20140901|2014-07-17 17:00,18,883.35,884.95,883.35,884.95,3
20140901|2014-07-17 17:30,18,885.1,887.35,885.1,886.5,11
20140901|2014-07-17 18:00,18,886.5,886.5,886.5,886.5,5
20140901|2014-07-17 18:30,18,886.75,887.55,886.3,886.3,22
20140901|2014-07-17 19:00,18,886.65,887,885.65,885.9,18
20140901|2014-07-17 19:30,18,885.35,885.35,885.1,885.1,3
20140901|2014-07-17 20:00,18,885.1,885.45,883.85,884.2,42
20140901|2014-07-17 20:30,18,884.2,884.2,883.35,883.35,28
20140901|2014-07-17 21:00,18,883.3,883.3,882.5,882.75,30
20140901|2014-07-17 21:30,18,883,883.75,882.75,883.75,19
20140901|2014-07-17 22:00,18,883.75,883.75,883.35,883.75,13
20140901|2014-07-17 22:30,18,883,883.5,882.8,882.8,18
20140901|2014-07-17 23:00,18,883.55,883.55,882.65,883.15,16
20140901|2014-07-17 23:30,18,882.6,882.6,880.15,881.1,36
20140901|2014-07-18 00:00,18,881.2,881.85,881,881.85,9
20140901|2014-07-18 00:30,18,881.4,881.85,880.75,881.85,16
20140901|2014-07-18 01:00,18,882.25,882.25,881.4,881.6,25
20140901|2014-07-18 01:30,18,881.55,882,879.4,880.1,58
20140901|2014-07-18 02:00,18,880.05,880.5,879.45,880.45,35
20140901|2014-07-18 02:30,18,880.2,880.8,879.95,880.7,34
20140901|2014-07-18 03:00,18,880.4,880.95,878.5,878.7,84
20140901|2014-07-18 03:30,18,878.3,879.1,877.4,878.45,159
20140901|2014-07-18 04:00,18,878.4,879.5,878.4,878.4,45
20140901|2014-07-18 04:30,18,878.3,878.3,870.1,876.3,368
20140901|2014-07-18 05:00,18,876.5,878.5,875.1,877.6,93
20140901|2014-07-18 05:30,18,877.2,878.05,876.5,877.3,28
20140901|2014-07-18 06:00,18,876.8,877.1,876.8,877,4
20140901|2014-07-18 06:30,18,877,879.6,876.8,879.6,71
20140901|2014-07-18 07:00,18,879.2,883.55,878.05,883.45,265
20140901|2014-07-18 07:30,18,883.4,885.6,881.7,881.7,267
20140901|2014-07-18 08:00,18,881.65,882.8,880.45,882.35,193
20140901|2014-07-18 08:30,18,882.2,882.85,881.4,882.2,123
20140901|2014-07-18 09:00,18,882.55,882.85,880.25,880.25,50
20140901|2014-07-18 09:30,18,880.45,880.95,878.35,879,114
20140901|2014-07-18 10:00,18,879.25,881.6,879,880.4,154
20140901|2014-07-18 10:30,18,880.65,882.2,878.2,881,171
20140901|2014-07-18 11:00,18,880.8,881.25,880.45,881.25,67
20140901|2014-07-18 11:30,18,881.25,882.65,880.9,881.7,239
20140901|2014-07-18 12:00,18,881.7,881.75,880.75,881,111
20140901|2014-07-18 12:30,18,881,882.25,880.9,882.2,78
20140901|2014-07-18 13:00,18,882.35,882.35,880.95,881.8,28
20140901|2014-07-18 13:30,18,881.8,882.05,880.65,881.75,15
20140901|2014-07-18 14:00,18,881.75,881.9,880.65,881.75,30
20140901|2014-07-18 14:30,18,882.1,882.1,881.25,881.25,2
20140901|2014-07-18 15:00,18,881.85,882.6,881.5,882.3,37
20140901|2014-07-18 15:30,18,882.3,882.35,881.5,881.5,3
20140901|2014-07-18 16:00,18,881.35,881.35,881.35,881.35,5
20140901|2014-07-20 17:00,21,881.9,881.9,880.8,881,5
20140901|2014-07-20 17:30,21,881.05,881.7,881.05,881.7,2
20140901|2014-07-20 18:00,21,882.1,882.2,882.1,882.2,2
20140901|2014-07-20 18:30,21,881.3,882.5,881.3,882.5,13
20140901|2014-07-20 19:00,21,882.5,883.05,882.5,882.5,8
20140901|2014-07-20 19:30,21,882,882.5,882,882.5,9
20140901|2014-07-20 20:00,21,882.55,882.55,882.55,882.55,1
20140901|2014-07-20 20:30,21,882,882.1,881.3,881.95,34
20140901|2014-07-20 21:00,21,882.95,882.95,882.95,882.95,1
20140901|2014-07-20 21:30,21,882.25,882.25,882.25,882.25,2
20140901|2014-07-20 22:00,21,881.7,881.7,881.7,881.7,2
20140901|2014-07-20 22:30,21,882.6,883,881.55,883,16
20140901|2014-07-20 23:30,21,883.4,883.4,883.4,883.4,1
20140901|2014-07-21 00:00,21,883.25,883.45,881.8,882,43
20140901|2014-07-21 00:30,21,881.35,882.5,880.95,882.5,22
20140901|2014-07-21 01:00,21,882.45,883,881.45,883,59
20140901|2014-07-21 01:30,21,882.15,884.45,882.15,884.45,40
20140901|2014-07-21 02:00,21,884.25,885,883.5,884.05,84
20140901|2014-07-21 02:30,21,884.05,884.35,882.45,884.35,29
20140901|2014-07-21 03:00,21,883.25,883.75,883,883,27
20140901|2014-07-21 03:30,21,883.55,884,882,883,53
20140901|2014-07-21 04:00,21,882,882.5,881.65,882.5,34
20140901|2014-07-21 04:30,21,882.5,883.5,882.25,882.85,29
20140901|2014-07-21 05:00,21,883,884.2,883,883.15,23
20140901|2014-07-21 05:30,21,883.85,884.2,883.45,883.6,27
20140901|2014-07-21 06:00,21,883.5,883.9,883.15,883.15,9
20140901|2014-07-21 06:30,21,883.65,885.7,883.35,885.7,108
20140901|2014-07-21 07:00,21,885.6,886.3,884.2,884.2,107
20140901|2014-07-21 07:30,21,883.95,885.5,883.25,884.75,93
20140901|2014-07-21 08:00,21,884.55,886.5,884.15,885.2,260
20140901|2014-07-21 08:30,21,885,885,882.25,883.25,142
20140901|2014-07-21 09:00,21,883.6,883.8,882.95,883.3,129
20140901|2014-07-21 09:30,21,883.2,883.75,880,880.2,247
20140901|2014-07-21 10:00,21,880.35,882.5,879.45,879.45,180
20140901|2014-07-21 10:30,21,879.05,879.45,878.05,879,168
20140901|2014-07-21 11:00,21,878.45,878.7,877.25,877.35,192
20140901|2014-07-21 11:30,21,877.35,878.5,877,877.05,352
20140901|2014-07-21 12:00,21,877,878.25,877,877.25,108
20140901|2014-07-21 12:30,21,877.5,877.85,876.65,877.85,109
20140901|2014-07-21 13:00,21,877.5,877.55,877,877.55,60
20140901|2014-07-21 13:30,21,877.5,877.5,877.2,877.35,9
20140901|2014-07-21 14:00,21,877.3,878.05,877.3,878.05,21
20140901|2014-07-21 14:30,21,877.7,877.7,877.15,877.7,15
20140901|2014-07-21 15:00,21,877.4,877.65,876.45,876.45,48
20140901|2014-07-21 15:30,21,876.55,877.3,876.55,877.3,6
20140901|2014-07-21 16:00,21,876.45,876.55,876.05,876.55,9
20140901|2014-07-21 17:00,22,876,877.4,876,877.4,2
20140901|2014-07-21 17:30,22,877.2,877.55,876.75,876.75,10
20140901|2014-07-21 18:00,22,876.5,876.7,875.75,875.75,11
20140901|2014-07-21 18:30,22,876,876,875.2,875.55,15
20140901|2014-07-21 19:00,22,875.4,875.7,874.65,875.7,45
20140901|2014-07-21 19:30,22,876,876.05,874.75,874.75,34
20140901|2014-07-21 20:00,22,874.55,875,874.4,874.4,54
20140901|2014-07-21 20:30,22,874.8,874.9,873.8,874.5,59
20140901|2014-07-21 21:00,22,874.6,874.6,874.1,874.5,18
20140901|2014-07-21 21:30,22,874.15,874.35,873.35,873.35,22
20140901|2014-07-21 22:00,22,873.35,873.9,872,872,79
20140901|2014-07-21 22:30,22,872,872,868.5,869.95,169
20140901|2014-07-21 23:00,22,869.35,869.35,867.6,867.9,103
20140901|2014-07-21 23:30,22,867.65,868,866.5,867.5,86
20140901|2014-07-22 00:00,22,867.75,869.5,867.75,868.6,108
20140901|2014-07-22 00:30,22,868.2,868.2,867.4,867.4,42
20140901|2014-07-22 01:00,22,867.55,870.7,867.55,870.45,65
20140901|2014-07-22 01:30,22,870.5,873.65,870.45,873.65,121
20140901|2014-07-22 02:00,22,873.65,873.65,872.3,873.3,91
20140901|2014-07-22 02:30,22,873.15,873.5,871.75,873.2,87
20140901|2014-07-22 03:00,22,872.85,874.5,871.35,871.35,87
20140901|2014-07-22 03:30,22,871.35,872.05,870.15,870.25,103
20140901|2014-07-22 04:00,22,869.85,870.1,867.9,869.35,76
20140901|2014-07-22 04:30,22,869.15,869.15,867.95,868.8,43
20140901|2014-07-22 05:00,22,869.4,869.75,869,869.75,26
20140901|2014-07-22 05:30,22,870.4,871.05,870.35,870.4,27
20140901|2014-07-22 06:00,22,870.2,872,870.2,871.7,36
20140901|2014-07-22 06:30,22,871.9,873.1,871.05,871.05,84
20140901|2014-07-22 07:00,22,871.35,871.6,868.8,869.95,55
20140901|2014-07-22 07:30,22,869.25,874,869.25,872.25,232
20140901|2014-07-22 08:00,22,872.5,874,872.25,872.75,214
20140901|2014-07-22 08:30,22,873.55,874.8,873.15,873.9,138
20140901|2014-07-22 09:00,22,873.8,874.9,871.75,873.4,213
20140901|2014-07-22 09:30,22,873.75,874.8,873.15,873.9,62
20140901|2014-07-22 10:00,22,873.35,875.55,873.35,874.9,150
20140901|2014-07-22 10:30,22,874.6,876.1,874.1,876,176
20140901|2014-07-22 11:00,22,876.25,876.9,875.5,875.85,160
20140901|2014-07-22 11:30,22,875.8,876.2,874.2,874.65,303
20140901|2014-07-22 12:00,22,874.4,875.6,874.15,875,134
20140901|2014-07-22 12:30,22,875.25,876.35,874.5,876.25,90
20140901|2014-07-22 13:00,22,876.4,876.9,875.5,875.5,31
20140901|2014-07-22 13:30,22,875.8,876.3,875.6,876.3,7
20140901|2014-07-22 14:00,22,876,876.15,875.3,876.15,15
20140901|2014-07-22 14:30,22,876,876,875.15,875.65,17
20140901|2014-07-22 15:00,22,874.9,875.35,874.6,875.35,5
20140901|2014-07-22 15:30,22,875.4,875.4,873.7,873.7,25
20140901|2014-07-22 16:00,22,873,873.7,872.6,872.6,10
20140901|2014-07-22 17:00,23,872.5,873.35,872.5,872.75,11
20140901|2014-07-22 17:30,23,872.95,872.95,871.9,871.9,7
20140901|2014-07-22 18:00,23,872.4,872.4,872.1,872.35,10
20140901|2014-07-22 18:30,23,872.5,873.3,872.5,873.1,31
20140901|2014-07-22 19:00,23,873.3,873.35,872.65,872.65,4
20140901|2014-07-22 19:30,23,872.85,873.15,872.8,873.15,4
20140901|2014-07-22 20:00,23,873.2,873.65,873.2,873.65,14
20140901|2014-07-22 20:30,23,874.6,874.8,874,874,26
20140901|2014-07-22 21:00,23,874.7,874.8,874.7,874.8,2
20140901|2014-07-22 21:30,23,874.55,874.7,874.2,874.2,17
20140901|2014-07-22 22:00,23,874.15,874.15,874.15,874.15,1
20140901|2014-07-22 22:30,23,874.2,874.4,874.15,874.3,6
20140901|2014-07-22 23:00,23,874.75,875.7,874.75,875.5,36
20140901|2014-07-22 23:30,23,875.15,875.15,874.75,874.9,11
20140901|2014-07-23 00:00,23,874.55,874.55,874.5,874.5,2
20140901|2014-07-23 00:30,23,874.5,874.5,874.5,874.5,7
20140901|2014-07-23 01:00,23,874.1,875.7,874.1,875,33
20140901|2014-07-23 01:30,23,875,878.9,875,876,68
20140901|2014-07-23 02:00,23,875.65,876.8,875.65,876.45,33
20140901|2014-07-23 02:30,23,875.65,876,874.45,875.65,39
20140901|2014-07-23 03:00,23,875.15,876.05,874.6,874.6,29
20140901|2014-07-23 03:30,23,875.15,875.3,874,874,47
20140901|2014-07-23 04:00,23,874.05,874.05,873.95,873.95,15
20140901|2014-07-23 04:30,23,873.8,874,873,873.4,143
20140901|2014-07-23 05:00,23,873.25,873.75,872.85,873.05,43
20140901|2014-07-23 05:30,23,872.85,874.2,872.85,873.75,73
20140901|2014-07-23 06:00,23,873.6,873.9,872.8,872.9,55
20140901|2014-07-23 06:30,23,873.05,873.6,872.95,873.4,23
20140901|2014-07-23 07:00,23,873.8,875.2,873.25,875.1,152
20140901|2014-07-23 07:30,23,874.35,875.45,873.5,874,94
20140901|2014-07-23 08:00,23,874.8,874.85,873.95,874.55,77
20140901|2014-07-23 08:30,23,874.35,875.8,873.95,875.35,112
20140901|2014-07-23 09:00,23,875.1,876,875.1,875.65,49
20140901|2014-07-23 09:30,23,875.75,875.75,874.85,875.4,89
20140901|2014-07-23 10:00,23,875.05,875.4,873.85,874.45,164
20140901|2014-07-23 10:30,23,874.55,874.8,874.35,874.75,30
20140901|2014-07-23 11:00,23,874.95,875,872.55,872.6,156
20140901|2014-07-23 11:30,23,872.75,875,872.65,874.35,293
20140901|2014-07-23 12:00,23,874.85,875.05,874.1,874.35,44
20140901|2014-07-23 12:30,23,873.9,874.75,873.9,874.6,37
20140901|2014-07-23 13:00,23,874.2,874.4,873.95,874,23
20140901|2014-07-23 13:30,23,873.55,873.55,871.9,872.3,87
20140901|2014-07-23 14:00,23,872.2,872.25,871.55,872.15,34
20140901|2014-07-23 14:30,23,872.35,873,871.95,872.25,23
20140901|2014-07-23 15:00,23,872.2,872.4,871.6,872.3,7
20140901|2014-07-23 15:30,23,872.35,872.75,872.35,872.35,42
20140901|2014-07-23 16:00,23,872.5,872.5,872.5,872.5,1
20140901|2014-07-23 17:30,24,872.1,872.1,872.1,872.1,1
20140901|2014-07-23 18:30,24,872.1,872.1,871.1,871.95,13
20140901|2014-07-23 19:00,24,871.9,871.95,871.9,871.95,4
20140901|2014-07-23 19:30,24,871.2,871.2,870.2,870.25,12
20140901|2014-07-23 20:00,24,870.25,870.95,868.8,869.75,92
20140901|2014-07-23 20:30,24,870.1,871.75,868.85,871.75,130
20140901|2014-07-23 21:00,24,872,872.55,871.1,872,60
20140901|2014-07-23 21:30,24,872.45,872.75,871.6,872.65,33
20140901|2014-07-23 22:00,24,872.3,872.3,870.3,870.5,52
20140901|2014-07-23 22:30,24,870.25,871.15,868.8,870.8,63
20140901|2014-07-23 23:00,24,871.4,871.6,871.25,871.25,3
20140901|2014-07-23 23:30,24,871,871,870.5,870.95,5
20140901|2014-07-24 00:00,24,870,870,869.5,870,28
20140901|2014-07-24 00:30,24,870,870,870,870,1
20140901|2014-07-24 01:00,24,869.8,870.5,868.8,869.6,81
20140901|2014-07-24 01:30,24,869,872.45,869,871.6,41
20140901|2014-07-24 02:00,24,872.45,872.5,871.05,871.3,31
20140901|2014-07-24 02:30,24,871,872.15,871,872.15,95
20140901|2014-07-24 03:00,24,872.1,872.15,870.95,870.95,40
20140901|2014-07-24 03:30,24,871.1,871.7,870.8,871.4,43
20140901|2014-07-24 04:00,24,871.3,872.4,871.2,872.3,29
20140901|2014-07-24 04:30,24,872.5,872.8,872,872.8,4
20140901|2014-07-24 05:00,24,873.15,873.65,872.4,873.1,37
20140901|2014-07-24 05:30,24,872.95,875.45,872.7,874.1,79
20140901|2014-07-24 06:00,24,873.55,874.4,873.3,874.4,106
20140901|2014-07-24 06:30,24,874.65,874.85,873.1,873.1,48
20140901|2014-07-24 07:00,24,873.15,873.5,872.25,872.9,135
20140901|2014-07-24 07:30,24,871.8,872.25,870.1,872,233
20140901|2014-07-24 08:00,24,871.85,872,868.55,869.2,206
20140901|2014-07-24 08:30,24,869.05,869.45,867.8,868.95,291
20140901|2014-07-24 09:00,24,868.6,872,867.8,868.35,395
20140901|2014-07-24 09:30,24,868.4,871.15,868,871.1,289
20140901|2014-07-24 10:00,24,871,871,869.6,870.6,113
20140901|2014-07-24 10:30,24,870.45,870.8,869.4,869.4,45
20140901|2014-07-24 11:00,24,869.5,870.5,869.4,870.35,45
20140901|2014-07-24 11:30,24,870.5,871.5,870.05,870.4,232
20140901|2014-07-24 12:00,24,870.2,871.55,869.9,870.8,91
20140901|2014-07-24 12:30,24,870.3,871.05,870,870,20
20140901|2014-07-24 13:00,24,870.75,871.25,870.75,871.15,7
20140901|2014-07-24 13:30,24,870.95,871.15,870.45,871.05,14
20140901|2014-07-24 14:00,24,870.85,871.4,870.45,871.4,14
20140901|2014-07-24 14:30,24,871.4,871.8,871.1,871.65,10
20140901|2014-07-24 15:00,24,871.6,872,871.45,871.45,12
20140901|2014-07-24 15:30,24,871.75,872,871.7,872,7
20140901|2014-07-24 16:00,24,871.6,871.6,871.05,871.05,3
20140901|2014-07-24 18:00,25,871.15,871.2,871.15,871.2,3
20140901|2014-07-24 18:30,25,870.55,871.9,870.55,871.9,4
20140901|2014-07-24 19:00,25,871.95,873.1,871.5,871.5,19
20140901|2014-07-24 20:00,25,870.75,872,870.75,872,34
20140901|2014-07-24 20:30,25,872,872,871.8,871.8,5
20140901|2014-07-24 21:00,25,872.1,872.3,872.1,872.3,2
20140901|2014-07-24 21:30,25,872.35,872.35,872.35,872.35,1
20140901|2014-07-24 22:30,25,872.2,872.65,871.95,872.15,16
20140901|2014-07-24 23:00,25,872.5,873.3,872.5,872.8,41
20140901|2014-07-24 23:30,25,872.8,873.65,872.8,873.3,18
20140901|2014-07-25 00:00,25,872.8,874.1,872.45,874.1,62
20140901|2014-07-25 00:30,25,873.6,873.95,873,873,17
20140901|2014-07-25 01:00,25,873.15,874.1,873.15,874.1,53
20140901|2014-07-25 01:30,25,874,874.1,873.5,873.7,40
20140901|2014-07-25 02:00,25,873.45,874.4,873.4,874.3,137
20140901|2014-07-25 02:30,25,874.3,875,874,875,67
20140901|2014-07-25 03:00,25,874.8,875.9,874.6,875.7,39
20140901|2014-07-25 03:30,25,875.65,878.4,875.25,875.6,182
20140901|2014-07-25 04:00,25,876,876,874.55,874.6,32
20140901|2014-07-25 04:30,25,874.35,874.35,873.55,873.55,35
20140901|2014-07-25 05:00,25,873.95,875.6,873.7,875.2,39
20140901|2014-07-25 05:30,25,874.95,876.4,874.95,876.4,15
20140901|2014-07-25 06:00,25,876.4,876.75,875.75,876.4,19
20140901|2014-07-25 06:30,25,876.4,876.5,876.3,876.35,15
20140901|2014-07-25 07:00,25,876.7,877,875.95,876.2,84
20140901|2014-07-25 07:30,25,876,877.8,875.95,876.65,245
20140901|2014-07-25 08:00,25,876.7,877.75,876.55,877.7,88
20140901|2014-07-25 08:30,25,877.35,879.8,877.35,879.4,464
20140901|2014-07-25 09:00,25,879.25,879.75,876.25,877,249
20140901|2014-07-25 09:30,25,876.7,877,875.85,876.8,117
20140901|2014-07-25 10:00,25,876.7,877.7,876.5,876.8,123
20140901|2014-07-25 10:30,25,876.95,879.25,876.6,878.7,297
20140901|2014-07-25 11:00,25,878.55,879.05,878.05,878.75,91
20140901|2014-07-25 11:30,25,879,880.5,878,879.5,383
20140901|2014-07-25 12:00,25,879.6,880.4,879.3,879.5,186
20140901|2014-07-25 12:30,25,880.05,880.05,879.05,879.65,42
20140901|2014-07-25 13:00,25,879.5,879.5,879.15,879.25,28
20140901|2014-07-25 13:30,25,879.25,879.7,879.25,879.5,21
20140901|2014-07-25 14:00,25,879.25,880,879.25,880,24
20140901|2014-07-25 14:30,25,879.9,880.45,879.55,879.55,22
20140901|2014-07-25 15:00,25,880.35,880.7,879.9,880.7,30
20140901|2014-07-25 15:30,25,880.7,880.9,880.55,880.85,51
20140901|2014-07-25 16:00,25,880.6,880.6,880.5,880.55,3
20140901|2014-07-27 17:00,28,881.05,881.05,878.55,878.95,16
20140901|2014-07-27 17:30,28,878.95,878.95,878.95,878.95,1
20140901|2014-07-27 18:00,28,878.9,878.9,878.9,878.9,1
20140901|2014-07-27 18:30,28,879.3,879.95,879.3,879.8,35
20140901|2014-07-27 19:00,28,879.7,880.15,879,879,8
20140901|2014-07-27 19:30,28,879,879.55,878.8,879,9
20140901|2014-07-27 20:00,28,879.2,879.2,878,878.8,37
20140901|2014-07-27 20:30,28,878.85,879,878.05,878.75,18
20140901|2014-07-27 21:00,28,877.8,878.85,877.75,878.2,6
20140901|2014-07-27 21:30,28,878.5,878.65,878,878.4,12
20140901|2014-07-27 22:00,28,878.4,878.85,878.4,878.85,8
20140901|2014-07-27 22:30,28,878.8,879.6,878.75,879.5,11
20140901|2014-07-27 23:00,28,878.9,879.45,878.7,879.45,4
20140901|2014-07-27 23:30,28,879.6,881.95,879.6,881.2,75
20140901|2014-07-28 00:00,28,881.5,882,881,881,24
20140901|2014-07-28 00:30,28,881.15,881.5,880.75,881.5,10
20140901|2014-07-28 01:00,28,881.5,883,881.5,882.75,115
20140901|2014-07-28 01:30,28,882.25,882.8,882,882.5,47
20140901|2014-07-28 02:00,28,882.5,883.35,882.5,883.35,109
20140901|2014-07-28 02:30,28,883.1,883.9,883,883.35,148
20140901|2014-07-28 03:00,28,883.35,885.85,883.35,885.75,186
20140901|2014-07-28 03:30,28,885.75,886,885.15,885.35,110
20140901|2014-07-28 04:00,28,885.4,886.6,885,886.15,66
20140901|2014-07-28 04:30,28,885.85,889.8,885.85,889.5,221
20140901|2014-07-28 05:00,28,889.5,889.9,884.5,884.6,424
20140901|2014-07-28 05:30,28,884.95,885.35,882.95,884.15,102
20140901|2014-07-28 06:00,28,885.1,887.05,885.05,886.45,75
20140901|2014-07-28 06:30,28,886.45,887.4,885.65,887.4,77
20140901|2014-07-28 07:00,28,886.9,886.9,885.9,886.05,66
20140901|2014-07-28 07:30,28,885.9,886.2,884.5,884.7,116
20140901|2014-07-28 08:00,28,884.6,885.75,884.1,885.7,283
20140901|2014-07-28 08:30,28,885.7,886.25,885,885.05,77
20140901|2014-07-28 09:00,28,885.5,886.5,884.7,884.7,90
20140901|2014-07-28 09:30,28,884.6,884.75,883.6,883.75,143
20140901|2014-07-28 10:00,28,883.95,883.95,881.9,883.8,286
20140901|2014-07-28 10:30,28,884.15,884.45,882.95,883.4,137
20140901|2014-07-28 11:00,28,883.2,884.65,883,883.95,113
20140901|2014-07-28 11:30,28,884.1,884.1,880.4,880.4,277
20140901|2014-07-28 12:00,28,880.35,881.75,879.9,879.95,111
20140901|2014-07-28 12:30,28,880.3,883.75,880.3,883.65,56
20140901|2014-07-28 13:00,28,882.45,882.75,880.45,880.65,39
20140901|2014-07-28 13:30,28,880.5,881.3,880.5,880.8,16
20140901|2014-07-28 14:00,28,881.15,881.45,880.5,880.55,47
20140901|2014-07-28 14:30,28,880.8,881.4,880.8,881.4,9
20140901|2014-07-28 15:00,28,881.4,881.5,881.4,881.4,8
20140901|2014-07-28 15:30,28,880.9,882.1,880.9,882.1,4
20140901|2014-07-28 16:00,28,881.05,881.05,881.05,881.05,1
20140901|2014-07-28 17:00,29,880.75,880.95,880.75,880.8,8
20140901|2014-07-28 17:30,29,881,881,881,881,1
20140901|2014-07-28 18:00,29,881.35,881.35,881.35,881.35,1
20140901|2014-07-28 18:30,29,881.4,881.4,881.4,881.4,1
20140901|2014-07-28 19:00,29,881.2,881.8,881,881.55,28
20140901|2014-07-28 19:30,29,881.75,881.9,881.7,881.7,12
20140901|2014-07-28 20:00,29,881.75,881.75,881.4,881.4,7
20140901|2014-07-28 20:30,29,881.45,881.45,881.25,881.25,5
20140901|2014-07-28 21:00,29,881.55,881.55,881.55,881.55,1
20140901|2014-07-28 21:30,29,881.75,881.8,881.75,881.8,2
20140901|2014-07-28 22:00,29,882.15,882.45,882.15,882.15,7
20140901|2014-07-28 22:30,29,882.15,882.15,881.45,881.45,6
20140901|2014-07-28 23:00,29,881.35,881.35,881.35,881.35,2
20140901|2014-07-28 23:30,29,881.15,881.2,880.75,881.05,54
20140901|2014-07-29 00:00,29,880.75,880.75,880.75,880.75,1
20140901|2014-07-29 00:30,29,880.75,881.45,880.6,880.6,40
20140901|2014-07-29 01:00,29,880.45,880.65,879,880.65,72
20140901|2014-07-29 01:30,29,881,881,880.6,880.6,17
20140901|2014-07-29 02:00,29,880.6,883.7,880.6,883.1,86
20140901|2014-07-29 02:30,29,882.9,886,882.9,885.35,220
20140901|2014-07-29 03:00,29,885,886.35,885,885.15,90
20140901|2014-07-29 03:30,29,885.2,886.8,885.05,885.25,103
20140901|2014-07-29 04:00,29,885,885.45,883.8,885,105
20140901|2014-07-29 04:30,29,884.85,884.85,884,884.25,46
20140901|2014-07-29 05:00,29,884.15,884.35,883,883.45,151
20140901|2014-07-29 05:30,29,883.5,884.95,883.4,884.65,76
20140901|2014-07-29 06:00,29,885.1,885.25,884,884.1,29
20140901|2014-07-29 06:30,29,884.7,886,884,885.45,106
20140901|2014-07-29 07:00,29,885.75,886,883.4,884.25,106
20140901|2014-07-29 07:30,29,883.8,886.15,883.75,886.05,157
20140901|2014-07-29 08:00,29,886,886,884.6,885.9,185
20140901|2014-07-29 08:30,29,885.85,886.45,884,884.9,240
20140901|2014-07-29 09:00,29,884.5,884.55,883.1,883.4,234
20140901|2014-07-29 09:30,29,883.65,884.3,882.35,883.2,155
20140901|2014-07-29 10:00,29,883.35,883.6,881.8,882.15,242
20140901|2014-07-29 10:30,29,882.05,882.05,880.05,881.95,295
20140901|2014-07-29 11:00,29,881.7,881.85,880.6,881.6,163
20140901|2014-07-29 11:30,29,881.75,881.85,878.1,878.45,336
20140901|2014-07-29 12:00,29,878.35,880,878.25,879.4,197
20140901|2014-07-29 12:30,29,879.35,879.65,878.65,878.9,54
20140901|2014-07-29 13:00,29,879.25,879.8,878.65,879.6,96
20140901|2014-07-29 13:30,29,879.65,880.15,879.6,880.15,82
20140901|2014-07-29 14:00,29,880.15,880.3,880.15,880.3,10
20140901|2014-07-29 14:30,29,879.9,880.65,879.9,880.1,10
20140901|2014-07-29 15:00,29,880,881,879.7,880.95,21
20140901|2014-07-29 15:30,29,880.35,881.75,879.65,879.65,7
20140901|2014-07-29 16:00,29,880.05,880.05,878.8,878.8,7
20140901|2014-07-29 18:00,30,879,882.2,879,882,54
20140901|2014-07-29 19:00,30,882.5,883.25,882.05,883.05,20
20140901|2014-07-29 19:30,30,882.75,882.75,882.75,882.75,2
20140901|2014-07-29 20:00,30,882.85,882.85,881.6,881.6,17
20140901|2014-07-29 20:30,30,881.5,882.15,881.5,882.15,4
20140901|2014-07-29 21:00,30,882,882.65,882,882.05,19
20140901|2014-07-29 21:30,30,882,882,881.8,881.8,3
20140901|2014-07-29 22:00,30,882,882.5,882,882.4,23
20140901|2014-07-29 22:30,30,882.2,882.2,882,882,6
20140901|2014-07-30 00:00,30,882.45,882.45,882.45,882.45,1
20140901|2014-07-30 00:30,30,882.2,882.85,882.2,882.85,16
20140901|2014-07-30 01:00,30,882.6,882.6,882.25,882.3,21
20140901|2014-07-30 01:30,30,882.35,883,882.35,883,43
20140901|2014-07-30 02:00,30,882.15,882.55,881.3,882.05,38
20140901|2014-07-30 02:30,30,882.35,882.55,882,882.4,19
20140901|2014-07-30 03:00,30,882.4,882.6,881.85,882.55,49
20140901|2014-07-30 03:30,30,882.5,882.85,881.8,882.15,36
20140901|2014-07-30 04:00,30,882.2,883,880.35,880.8,70
20140901|2014-07-30 04:30,30,880.85,881.05,880.25,881,22
20140901|2014-07-30 05:00,30,880.9,880.95,880.35,880.95,11
20140901|2014-07-30 05:30,30,880.95,881.7,880.9,881.55,22
20140901|2014-07-30 06:00,30,881.45,882.4,881.2,882.4,25
20140901|2014-07-30 06:30,30,882.4,882.4,880.65,881,112
20140901|2014-07-30 07:00,30,881,882.05,880.55,881.1,40
20140901|2014-07-30 07:30,30,880.95,883.15,879.15,880.8,349
20140901|2014-07-30 08:00,30,881.05,881.35,877.4,880.1,403
20140901|2014-07-30 08:30,30,879.9,881,878.8,879.85,106
20140901|2014-07-30 09:00,30,879.65,880.65,879.15,879.85,67
20140901|2014-07-30 09:30,30,879.9,879.9,877.1,878.2,108
20140901|2014-07-30 10:00,30,878.85,879.55,878.2,879.55,75
20140901|2014-07-30 10:30,30,879.55,880.8,879.3,880.8,83
20140901|2014-07-30 11:00,30,880.5,881.85,880.5,881.2,149
20140901|2014-07-30 11:30,30,881.15,881.7,880,880.15,151
20140901|2014-07-30 12:00,30,880.05,881.1,880.05,880.65,31
20140901|2014-07-30 12:30,30,880,880.4,878,879.35,70
20140901|2014-07-30 13:00,30,879.7,880.4,879.7,879.95,54
20140901|2014-07-30 13:30,30,880.7,881,880.25,880.25,35
20140901|2014-07-30 14:00,30,879.95,880.2,879.5,880.2,10
20140901|2014-07-30 14:30,30,880.15,880.7,880.1,880.7,29
20140901|2014-07-30 15:00,30,880.65,881.1,880.65,881.1,6
20140901|2014-07-30 15:30,30,881.2,881.45,881.2,881.45,4
20140901|2014-07-30 16:00,30,880.8,880.8,880.8,880.8,1
20140901|2014-07-30 17:00,31,881.45,881.45,881.45,881.45,1
20140901|2014-07-30 17:30,31,881.05,881.1,881.05,881.1,5
20140901|2014-07-30 18:00,31,881,881.1,881,881,10
20140901|2014-07-30 18:30,31,881,881,881,881,10
20140901|2014-07-30 19:00,31,881.25,881.25,881,881.15,5
20140901|2014-07-30 19:30,31,881.45,881.45,880.9,881.25,6
20140901|2014-07-30 20:00,31,880.7,881,880.3,880.3,7
20140901|2014-07-30 20:30,31,879.5,879.55,879.5,879.5,7
20140901|2014-07-30 21:00,31,880,880.05,879.95,879.95,9
20140901|2014-07-30 21:30,31,879.95,881.3,879.95,881.3,25
20140901|2014-07-30 22:00,31,881.4,881.65,881.4,881.65,6
20140901|2014-07-30 22:30,31,881.55,881.8,881.55,881.8,2
20140901|2014-07-30 23:00,31,881.3,881.3,881.3,881.3,3
20140901|2014-07-30 23:30,31,881.75,881.75,880.9,881.3,8
20140901|2014-07-31 00:00,31,881.15,881.9,881.15,881.9,6
20140901|2014-07-31 00:30,31,881.55,882.3,881,881.45,68
20140901|2014-07-31 01:00,31,881.3,882.4,881,881.6,25
20140901|2014-07-31 01:30,31,881.75,882.35,881.55,882,26
20140901|2014-07-31 02:00,31,881.9,882.5,881.8,882.05,26
20140901|2014-07-31 02:30,31,882.05,882.8,881.4,882.8,36
20140901|2014-07-31 03:00,31,883.1,883.45,881,881,64
20140901|2014-07-31 03:30,31,881,881.9,880.75,881.5,47
20140901|2014-07-31 04:00,31,881.45,882,880.75,880.85,43
20140901|2014-07-31 04:30,31,880.5,881.15,880.1,881.15,23
20140901|2014-07-31 05:00,31,881.85,881.85,880.95,881.45,41
20140901|2014-07-31 05:30,31,881.15,882.6,881.15,882.35,32
20140901|2014-07-31 06:00,31,882.3,882.45,881.45,881.95,38
20140901|2014-07-31 06:30,31,881.9,882.05,881.55,881.75,14
20140901|2014-07-31 07:00,31,881.6,882.3,881.55,882.3,55
20140901|2014-07-31 07:30,31,881.85,882.05,879.95,881.55,493
20140901|2014-07-31 08:00,31,881.35,881.75,879.25,879.55,330
20140901|2014-07-31 08:30,31,879.35,880.6,879.35,880.25,161
20140901|2014-07-31 09:00,31,880.25,880.25,877.75,878.25,247
20140901|2014-07-31 09:30,31,878.2,878.6,877.85,878.2,155
20140901|2014-07-31 10:00,31,878.25,878.9,877.5,878.4,196
20140901|2014-07-31 10:30,31,878.15,878.25,876.1,877.6,264
20140901|2014-07-31 11:00,31,877.7,877.8,876.15,876.8,121
20140901|2014-07-31 11:30,31,876.35,876.4,872.1,872.45,807
20140901|2014-07-31 12:00,31,872.15,873.5,872.05,872.85,285
20140901|2014-07-31 12:30,31,872.65,873.55,871.9,872.15,178
20140901|2014-07-31 13:00,31,871.8,872.45,871,871,76
20140901|2014-07-31 13:30,31,871,871.15,870.1,870.1,95
20140901|2014-07-31 14:00,31,870.25,872.75,870.05,871.7,72
20140901|2014-07-31 14:30,31,871.65,872.35,870.5,870.5,108
20140901|2014-07-31 15:00,31,871.05,872.4,871.05,872.4,21
20140901|2014-07-31 15:30,31,872.05,872.8,872,872.6,18
20140901|2014-07-31 16:00,31,872.75,873,872.5,873,6
20140901|2014-07-31 17:00,1,873.7,874.25,872.9,873.25,21
20140901|2014-07-31 17:30,1,873.1,873.1,873,873,4
20140901|2014-07-31 18:00,1,872.75,872.75,872.75,872.75,2
20140901|2014-07-31 19:00,1,872.75,873,872.55,872.85,11
20140901|2014-07-31 19:30,1,872.85,874.65,872.85,874.65,36
20140901|2014-07-31 20:00,1,874.7,875.1,873.65,873.65,23
20140901|2014-07-31 20:30,1,874,874,873.35,873.9,36
20140901|2014-07-31 21:00,1,874.4,874.4,874.4,874.4,1
20140901|2014-07-31 21:30,1,874.15,874.3,873.85,874,12
20140901|2014-07-31 22:00,1,874.4,874.45,874.4,874.4,10
20140901|2014-07-31 22:30,1,874.45,874.9,874.45,874.9,15
20140901|2014-07-31 23:00,1,874.5,874.5,874.5,874.5,5
20140901|2014-07-31 23:30,1,874.45,875.15,874.35,874.8,27
20140901|2014-08-01 00:00,1,874.5,875,874.5,874.8,8
20140901|2014-08-01 00:30,1,874.7,876,874.55,875.9,22
20140901|2014-08-01 01:00,1,875.95,876,874.85,875.05,25
20140901|2014-08-01 01:30,1,875.25,875.7,874.75,874.95,22
20140901|2014-08-01 02:00,1,874.85,875.05,874.45,874.45,38
20140901|2014-08-01 02:30,1,874.45,874.8,874.3,874.3,16
20140901|2014-08-01 03:00,1,874.25,874.3,873.35,873.35,44
20140901|2014-08-01 03:30,1,873,873.65,871.85,873.15,99
20140901|2014-08-01 04:00,1,873.7,873.7,872.1,872.5,68
20140901|2014-08-01 04:30,1,872.6,873.05,871.9,871.9,18
20140901|2014-08-01 05:00,1,872.3,872.3,871.6,871.8,35
20140901|2014-08-01 05:30,1,871.55,872,868,868,151
20140901|2014-08-01 06:00,1,868.5,869.25,868,868.65,66
20140901|2014-08-01 06:30,1,868.8,870.4,866.8,867.95,220
20140901|2014-08-01 07:00,1,868.05,868.7,865.5,866.65,331
20140901|2014-08-01 07:30,1,865.75,871.95,865.7,871.5,446
20140901|2014-08-01 08:00,1,871.5,874.6,871.1,872.8,358
20140901|2014-08-01 08:30,1,872.35,873.55,872,872.7,232
20140901|2014-08-01 09:00,1,872.35,872.75,866.15,866.75,435
20140901|2014-08-01 09:30,1,866.9,867.75,865.95,866.45,308
20140901|2014-08-01 10:00,1,866.55,866.65,865.15,865.5,276
20140901|2014-08-01 10:30,1,865.4,866.4,865.2,865.95,236
20140901|2014-08-01 11:00,1,865.75,867.8,865.7,866.85,133
20140901|2014-08-01 11:30,1,866.6,866.65,863.75,863.75,437
20140901|2014-08-01 12:00,1,863.75,863.8,861.6,861.9,340
20140901|2014-08-01 12:30,1,861.95,863.25,861.9,862.9,86
20140901|2014-08-01 13:00,1,863.75,863.75,862.8,863.15,27
20140901|2014-08-01 13:30,1,862.95,864.15,862.5,864.15,40
20140901|2014-08-01 14:00,1,864.3,866.2,864.25,865.5,79
20140901|2014-08-01 14:30,1,865.65,866.35,865.25,866.1,35
20140901|2014-08-01 15:00,1,866.05,866.05,865.3,865.7,8
20140901|2014-08-01 15:30,1,865.4,865.4,865.4,865.4,1
20140901|2014-08-01 16:00,1,865.7,866.4,865.25,866.4,8
20140901|2014-08-03 17:00,4,864.55,864.55,862.65,862.65,10
20140901|2014-08-03 17:30,4,863.1,863.95,863.1,863.95,4
20140901|2014-08-03 18:00,4,863.65,863.65,863.65,863.65,4
20140901|2014-08-03 18:30,4,863.75,864.55,863.75,863.8,20
20140901|2014-08-03 19:00,4,863.75,863.95,863.7,863.8,11
20140901|2014-08-03 19:30,4,863.95,864,863.95,864,2
20140901|2014-08-03 20:00,4,863.95,863.95,863.95,863.95,3
20140901|2014-08-03 20:30,4,863.95,864.45,863.95,863.95,15
20140901|2014-08-03 21:00,4,863.6,863.6,862.9,863.5,11
20140901|2014-08-03 21:30,4,863.7,864.1,863,864.1,24
20140901|2014-08-03 22:00,4,864.15,864.35,864.15,864.35,8
20140901|2014-08-03 23:30,4,864,864.25,864,864.2,11
20140901|2014-08-04 00:00,4,864.15,865,864.15,864.75,32
20140901|2014-08-04 00:30,4,864.4,865.7,864.3,865.3,27
20140901|2014-08-04 01:00,4,865.3,867.1,864.7,867,87
20140901|2014-08-04 01:30,4,866.45,867.65,866.2,866.5,62
20140901|2014-08-04 02:00,4,866,868.75,866,868.1,134
20140901|2014-08-04 02:30,4,868.25,870.75,868,870.4,126
20140901|2014-08-04 03:00,4,869.4,870,869.1,869.7,64
20140901|2014-08-04 03:30,4,869.55,869.9,869.15,869.9,55
20140901|2014-08-04 04:00,4,869.95,869.95,869.65,869.95,17
20140901|2014-08-04 04:30,4,869.25,870.25,869.2,869.2,26
20140901|2014-08-04 05:00,4,869,869,867,867,69
20140901|2014-08-04 05:30,4,866.95,867,864.5,865.7,156
20140901|2014-08-04 06:00,4,866.2,866.25,864.65,864.65,96
20140901|2014-08-04 06:30,4,864.55,865.9,864.05,865,96
20140901|2014-08-04 07:00,4,864.6,864.6,862,863.5,219
20140901|2014-08-04 07:30,4,863.35,865.55,862,864.95,228
20140901|2014-08-04 08:00,4,865.05,868.3,864.75,864.75,351
20140901|2014-08-04 08:30,4,864.6,865.25,862.6,862.65,278
20140901|2014-08-04 09:00,4,862.6,863.15,854,854.85,1107
20140901|2014-08-04 09:30,4,854.55,858.5,854.55,856.4,337
20140901|2014-08-04 10:00,4,856.55,858.9,856,856.55,371
20140901|2014-08-04 10:30,4,856.4,857,856,856.7,143
20140901|2014-08-04 11:00,4,856.65,857,855.8,856.25,75
20140901|2014-08-04 11:30,4,855.9,858.7,854.7,855.1,337
20140901|2014-08-04 12:00,4,855.1,855.75,854.65,854.8,64
20140901|2014-08-04 12:30,4,854.55,856.05,853.45,855.95,158
20140901|2014-08-04 13:00,4,855.75,856.3,855.5,855.5,34
20140901|2014-08-04 13:30,4,855.9,856.3,855.7,855.8,19
20140901|2014-08-04 14:00,4,855.9,856.05,855.6,855.8,10
20140901|2014-08-04 14:30,4,856.25,857.2,856.25,857.1,45
20140901|2014-08-04 15:00,4,856.8,857,856.25,856.65,11
20140901|2014-08-04 15:30,4,856.45,856.45,856.45,856.45,1
20140901|2014-08-04 17:00,5,856.45,856.45,855.3,855.5,10
20140901|2014-08-04 17:30,5,856.8,857.5,856.8,857.5,6
20140901|2014-08-04 18:00,5,857.1,857.1,855.85,855.85,8
20140901|2014-08-04 18:30,5,856.45,857.3,856.45,857.1,7
20140901|2014-08-04 19:00,5,856.8,858.55,856.8,858.55,34
20140901|2014-08-04 19:30,5,858.1,858.65,858.05,858.65,9
20140901|2014-08-04 20:00,5,858.65,858.95,858.65,858.95,7
20140901|2014-08-04 20:30,5,858.7,858.7,857.35,857.5,22
20140901|2014-08-04 21:00,5,858,858.55,858,858.05,9
20140901|2014-08-04 21:30,5,858,858.6,857.7,857.7,5
20140901|2014-08-04 22:00,5,857.75,858.2,857.75,858.15,12
20140901|2014-08-04 22:30,5,858.15,858.15,857.65,857.65,9
20140901|2014-08-04 23:00,5,857.8,857.85,857.5,857.85,8
20140901|2014-08-04 23:30,5,857.9,858.55,857.9,858.55,5
20140901|2014-08-05 00:00,5,858.3,859.9,858.3,859.75,29
20140901|2014-08-05 00:30,5,859.15,859.8,858.8,858.8,24
20140901|2014-08-05 01:00,5,858.75,858.75,858,858.2,28
20140901|2014-08-05 01:30,5,858.2,859.55,858.2,858.6,15
20140901|2014-08-05 02:00,5,858.65,860,858.2,858.2,37
20140901|2014-08-05 02:30,5,857.8,858.5,854.1,854.3,93
20140901|2014-08-05 03:00,5,855.4,857.2,855.4,857.1,68
20140901|2014-08-05 03:30,5,856.85,858,855.75,855.75,71
20140901|2014-08-05 04:00,5,855.5,855.95,855,855.2,28
20140901|2014-08-05 04:30,5,854.75,854.8,849,849.8,532
20140901|2014-08-05 05:00,5,849.95,850.35,847.3,848,323
20140901|2014-08-05 05:30,5,848,848,847,847.2,238
20140901|2014-08-05 06:00,5,847.2,848.5,847.2,848.2,177
20140901|2014-08-05 06:30,5,847.75,848.5,847.75,848.5,37
20140901|2014-08-05 07:00,5,848.6,848.95,838.3,839,1530
20140901|2014-08-05 07:30,5,838.3,843.4,837.5,842,744
20140901|2014-08-05 08:00,5,841.85,844.35,841.4,843.1,466
20140901|2014-08-05 08:30,5,842.9,843.3,841.1,842.8,330
20140901|2014-08-05 09:00,5,842.8,843.85,840.75,841.3,339
20140901|2014-08-05 09:30,5,841.5,850.65,841.1,849.05,646
20140901|2014-08-05 10:00,5,849.2,850.5,844.8,844.8,427
20140901|2014-08-05 10:30,5,844.75,847.85,844.75,846,192
20140901|2014-08-05 11:00,5,846,847.7,845.4,845.9,168
20140901|2014-08-05 11:30,5,845.75,849.1,844.35,849,543
20140901|2014-08-05 12:00,5,849,850.4,848.75,848.85,205
20140901|2014-08-05 12:30,5,849,850.6,848.7,850.15,122
20140901|2014-08-05 13:00,5,850.15,851.85,848.8,849.35,192
20140901|2014-08-05 13:30,5,849.5,849.5,848.35,848.45,24
20140901|2014-08-05 14:00,5,848.4,848.4,847.6,847.6,15
20140901|2014-08-05 14:30,5,847.9,847.9,846.35,846.85,34
20140901|2014-08-05 15:00,5,846.7,846.95,846.25,846.6,19
20140901|2014-08-05 15:30,5,846.5,846.5,846,846,8
20140901|2014-08-05 16:00,5,846.55,846.55,846.05,846.05,3
20140901|2014-08-05 17:00,6,848.8,848.8,847,847.05,10
20140901|2014-08-05 17:30,6,847.15,847.9,847.15,847.9,6
20140901|2014-08-05 18:00,6,847,847,847,847,1
20140901|2014-08-05 18:30,6,848,848,847.5,847.5,4
20140901|2014-08-05 19:00,6,847.95,848.6,845.95,846.95,63
20140901|2014-08-05 19:30,6,847.5,848.35,847.5,848.25,25
20140901|2014-08-05 20:00,6,848.45,848.9,848,848,33
20140901|2014-08-05 20:30,6,848.5,849.15,848.5,848.55,25
20140901|2014-08-05 21:00,6,848.55,849.55,848.55,849.5,29
20140901|2014-08-05 21:30,6,849.95,849.95,848.75,849,19
20140901|2014-08-05 22:00,6,849,849,849,849,14
20140901|2014-08-05 22:30,6,848.6,848.6,848.1,848.1,14
20140901|2014-08-05 23:00,6,848.1,848.6,848.1,848.6,4
20140901|2014-08-05 23:30,6,848.35,848.35,848.35,848.35,1
20140901|2014-08-06 00:00,6,848.3,848.3,848.3,848.3,2
20140901|2014-08-06 00:30,6,848.7,849,848.7,849,8
20140901|2014-08-06 01:00,6,848.75,849.9,848.45,849.65,42
20140901|2014-08-06 01:30,6,849.4,849.5,848.35,848.85,30
20140901|2014-08-06 02:00,6,848.35,849.1,848.25,848.25,35
20140901|2014-08-06 02:30,6,848.5,849.3,848.5,849.2,29
20140901|2014-08-06 03:00,6,848.85,849.05,847.4,847.55,23
20140901|2014-08-06 03:30,6,847.6,847.95,846.15,847.95,63
20140901|2014-08-06 04:00,6,847.55,848.4,847.5,848.25,41
20140901|2014-08-06 04:30,6,848.25,848.25,847.35,847.35,39
20140901|2014-08-06 05:00,6,847.55,848.85,846.25,846.25,56
20140901|2014-08-06 05:30,6,846.15,847.45,845.9,847.05,47
20140901|2014-08-06 06:00,6,846.6,846.85,844,844.4,127
20140901|2014-08-06 06:30,6,844.6,844.6,840.35,840.85,328
20140901|2014-08-06 07:00,6,840.85,845,840.5,844.75,306
20140901|2014-08-06 07:30,6,844.35,847.6,842.25,845.75,325
20140901|2014-08-06 08:00,6,845.55,849.6,844.6,847.05,518
20140901|2014-08-06 08:30,6,847.45,847.5,845.55,846.15,357
20140901|2014-08-06 09:00,6,846.15,846.2,843.5,845.6,259
20140901|2014-08-06 09:30,6,845.75,847.3,845.65,846.05,241
20140901|2014-08-06 10:00,6,846,846.35,844.8,845.7,187
20140901|2014-08-06 10:30,6,845.6,846.65,845.6,846.45,123
20140901|2014-08-06 11:00,6,846.3,848.8,846.25,848.75,190
20140901|2014-08-06 11:30,6,848.65,849.75,848.5,848.95,270
20140901|2014-08-06 12:00,6,848.95,849.4,848.55,849.05,105
20140901|2014-08-06 12:30,6,849.45,850.9,849.45,850.8,134
20140901|2014-08-06 13:00,6,850.6,851,850.15,850.55,85
20140901|2014-08-06 13:30,6,850.55,850.9,850.15,850.75,75
20140901|2014-08-06 14:00,6,850.6,850.9,849.9,850.55,102
20140901|2014-08-06 14:30,6,850.9,850.9,850,850.8,67
20140901|2014-08-06 15:00,6,850.85,850.9,850.5,850.9,11
20140901|2014-08-06 15:30,6,850.55,850.9,850.5,850.75,6
20140901|2014-08-06 16:00,6,850.7,850.7,850.35,850.35,2
20140901|2014-08-06 17:00,7,850.6,854.2,850.6,850.75,40
20140901|2014-08-06 17:30,7,850.45,850.45,850,850.35,15
20140901|2014-08-06 18:00,7,850,850,850,850,4
20140901|2014-08-06 18:30,7,850.45,850.45,850.45,850.45,19
20140901|2014-08-06 19:00,7,850.45,851.85,850.2,851.7,31
20140901|2014-08-06 19:30,7,851.95,853,851.95,852.65,20
20140901|2014-08-06 20:00,7,853,854.8,853,854.8,111
20140901|2014-08-06 20:30,7,854.65,854.65,854.1,854.5,10
20140901|2014-08-06 21:00,7,854.75,855.75,854.45,854.45,102
20140901|2014-08-06 21:30,7,854.4,856.15,854.4,855.8,56
20140901|2014-08-06 22:00,7,855.9,857.9,855.9,857.9,59
20140901|2014-08-06 22:30,7,858,858.4,858,858.4,12
20140901|2014-08-06 23:00,7,858.85,860.1,858.05,860.1,44
20140901|2014-08-06 23:30,7,860.45,860.8,859.8,859.8,53
20140901|2014-08-07 00:00,7,859.8,859.95,858,859.05,65
20140901|2014-08-07 00:30,7,858.8,858.8,857.6,858.35,42
20140901|2014-08-07 01:00,7,857.55,857.7,856.65,857.1,57
20140901|2014-08-07 01:30,7,857.3,857.8,856.6,857.8,52
20140901|2014-08-07 02:00,7,857.6,857.9,855.75,855.75,95
20140901|2014-08-07 02:30,7,855.85,858.2,855.85,856.95,48
20140901|2014-08-07 03:00,7,857,857.4,855.95,857.4,66
20140901|2014-08-07 03:30,7,856.75,856.75,855.5,856.6,41
20140901|2014-08-07 04:00,7,855.85,856.8,855.65,856.15,31
20140901|2014-08-07 04:30,7,856.15,856.25,854.05,855.05,115
20140901|2014-08-07 05:00,7,855.45,855.5,855.2,855.5,11
20140901|2014-08-07 05:30,7,855.2,856.25,854.8,856.2,48
20140901|2014-08-07 06:00,7,856.25,858.6,856.25,856.55,138
20140901|2014-08-07 06:30,7,856.55,856.85,848.15,851,496
20140901|2014-08-07 07:00,7,851,853.05,849.1,851.2,272
20140901|2014-08-07 07:30,7,851.05,852.45,847,851.5,356
20140901|2014-08-07 08:00,7,851.5,854.95,851.15,854.15,371
20140901|2014-08-07 08:30,7,853.8,854.25,851.85,852,403
20140901|2014-08-07 09:00,7,852.2,852.45,848.35,849.95,424
20140901|2014-08-07 09:30,7,849.95,852,849.2,850.35,308
20140901|2014-08-07 10:00,7,850.35,851.8,849.6,850.15,303
20140901|2014-08-07 10:30,7,850.2,855.75,850,854,294
20140901|2014-08-07 11:00,7,853.95,854.9,852,853.55,220
20140901|2014-08-07 11:30,7,853.4,857,853.15,856.5,450
20140901|2014-08-07 12:00,7,856.5,856.5,855.3,855.3,169
20140901|2014-08-07 12:30,7,855.7,856,855.35,855.9,22
20140901|2014-08-07 13:00,7,855.9,856.05,855.35,855.75,26
20140901|2014-08-07 13:30,7,855.75,856.55,855.05,855.55,103
20140901|2014-08-07 14:00,7,856.05,856.05,855.8,855.8,13
20140901|2014-08-07 14:30,7,856.05,856.5,855.45,856.1,13
20140901|2014-08-07 15:00,7,856.25,856.75,856.05,856.75,14
20140901|2014-08-07 15:30,7,856.65,857.4,856.45,856.8,18
20140901|2014-08-07 16:00,7,856.05,856.05,856.05,856.05,1
20140901|2014-08-07 17:00,8,856.45,856.45,856.45,856.45,1
20140901|2014-08-07 18:00,8,857,857,856.2,856.2,7
20140901|2014-08-07 18:30,8,856.45,856.45,855.7,855.7,2
20140901|2014-08-07 19:00,8,855.35,855.35,854.6,854.8,11
20140901|2014-08-07 19:30,8,855,857.2,854.8,856.5,32
20140901|2014-08-07 20:00,8,856.4,856.4,855.3,855.3,12
20140901|2014-08-07 20:30,8,855,856.85,854.95,856.25,35
20140901|2014-08-07 21:00,8,856.75,858.7,856.75,858.3,26
20140901|2014-08-07 21:30,8,858.3,859.9,858.3,859.25,62
20140901|2014-08-07 22:00,8,859,859,859,859,4
20140901|2014-08-07 23:00,8,859.5,861.05,859.35,860.7,65
20140901|2014-08-07 23:30,8,861,861.95,860.7,861.35,100
20140901|2014-08-08 00:00,8,861.4,861.5,859.35,860,19
20140901|2014-08-08 00:30,8,860,860.6,859.8,859.95,7
20140901|2014-08-08 01:00,8,859.9,861.6,859.6,861.6,33
20140901|2014-08-08 01:30,8,861.25,862.65,859.7,859.7,85
20140901|2014-08-08 02:00,8,859.6,860.1,858.3,859.1,62
20140901|2014-08-08 02:30,8,858.9,859.1,858,858.3,38
20140901|2014-08-08 03:00,8,858,859.5,858,859.4,85
20140901|2014-08-08 03:30,8,859.45,859.7,858.55,859.15,36
20140901|2014-08-08 04:00,8,859.3,861.6,859,861.6,51
20140901|2014-08-08 04:30,8,861.55,863.3,861.5,862.8,132
20140901|2014-08-08 05:00,8,863.15,864,862.5,863.3,54
20140901|2014-08-08 05:30,8,862.85,863.8,861.4,862.05,102
20140901|2014-08-08 06:00,8,862,862.45,860.45,860.7,168
20140901|2014-08-08 06:30,8,860.45,861,859.05,859.8,158
20140901|2014-08-08 07:00,8,859.55,860.75,858.05,858.45,122
20140901|2014-08-08 07:30,8,858.5,858.6,855.85,857.45,267
20140901|2014-08-08 08:00,8,857.35,857.85,856.95,857.8,160
20140901|2014-08-08 08:30,8,857.85,858.45,857.05,858.15,175
20140901|2014-08-08 09:00,8,857.9,863.9,857.9,862.75,296
20140901|2014-08-08 09:30,8,862.65,864.4,862.45,862.95,126
20140901|2014-08-08 10:00,8,863.35,863.35,860.45,861.05,135
20140901|2014-08-08 10:30,8,861.3,862,860.2,861.4,126
20140901|2014-08-08 11:00,8,860.75,861.5,859.95,860.4,81
20140901|2014-08-08 11:30,8,860.4,861.2,860.2,860.5,134
20140901|2014-08-08 12:00,8,860.2,860.65,859.5,860.4,64
20140901|2014-08-08 12:30,8,860.6,862.2,860.4,862.2,79
20140901|2014-08-08 13:00,8,862.3,862.9,862.15,862.3,63
20140901|2014-08-08 13:30,8,862.25,863.5,862.25,863.2,97
20140901|2014-08-08 14:00,8,863.1,863.35,862.3,863.1,16
20140901|2014-08-08 14:30,8,863.3,863.4,861.75,862.55,15
20140901|2014-08-08 15:00,8,862.65,862.7,862.65,862.65,5
20140901|2014-08-08 15:30,8,862.4,862.75,860.9,860.9,11
20140901|2014-08-08 16:00,8,860.7,860.7,860.55,860.55,3
20140901|2014-08-10 17:00,11,863.4,865.15,862.3,862.5,60
20140901|2014-08-10 17:30,11,862.45,862.6,862.25,862.6,5
20140901|2014-08-10 18:00,11,863.1,863.1,859.6,860.25,43
20140901|2014-08-10 18:30,11,860.25,860.85,857.6,858.25,75
20140901|2014-08-10 19:00,11,858.7,859,857.6,858.3,63
20140901|2014-08-10 19:30,11,858.4,860,858.4,860,17
20140901|2014-08-10 20:00,11,860.2,862.45,859.3,862.35,71
20140901|2014-08-10 20:30,11,861.6,861.75,860.15,861.15,21
20140901|2014-08-10 21:00,11,861.35,861.9,859.85,861,71
20140901|2014-08-10 21:30,11,861.25,861.25,859.3,860.4,24
20140901|2014-08-10 22:00,11,860.65,861.45,860.65,861.45,13
20140901|2014-08-10 22:30,11,860.75,861,860.3,861,3
20140901|2014-08-10 23:00,11,861.05,861.05,860.9,860.9,8
20140901|2014-08-10 23:30,11,860.8,860.8,860.55,860.55,2
20140901|2014-08-11 00:00,11,860.55,860.75,859.95,859.95,4
20140901|2014-08-11 00:30,11,859.55,859.55,859.55,859.55,2
20140901|2014-08-11 01:00,11,859.15,859.55,858.6,858.6,19
20140901|2014-08-11 01:30,11,859.35,859.45,859.25,859.3,10
20140901|2014-08-11 02:00,11,859.2,859.35,858.85,859.35,11
20140901|2014-08-11 02:30,11,859.3,859.3,859,859,7
20140901|2014-08-11 03:00,11,858.95,860.65,858.95,860.45,35
20140901|2014-08-11 03:30,11,860.4,860.75,860.05,860.35,26
20140901|2014-08-11 04:00,11,860.2,861.3,859.7,861.1,79
20140901|2014-08-11 04:30,11,861.45,861.95,861.3,861.6,39
20140901|2014-08-11 05:00,11,861.7,861.95,861.65,861.95,7
20140901|2014-08-11 05:30,11,861.9,862.5,861.55,862.4,39
20140901|2014-08-11 06:00,11,862.3,863.1,862.3,863,11
20140901|2014-08-11 06:30,11,863,863,862.1,862.2,12
20140901|2014-08-11 07:00,11,862.7,864.65,862.3,863.3,109
20140901|2014-08-11 07:30,11,863.7,864,862.2,862.7,132
20140901|2014-08-11 08:00,11,862.8,865,862.8,864.75,407
20140901|2014-08-11 08:30,11,865,865.6,864.3,865.35,556
20140901|2014-08-11 09:00,11,865.55,867.55,865.55,867.35,334
20140901|2014-08-11 09:30,11,867.45,872,866.7,870.8,871
20140901|2014-08-11 10:00,11,871,874.55,871,871.45,1000
20140901|2014-08-11 10:30,11,871.7,873.6,871.3,872.8,240
20140901|2014-08-11 11:00,11,873.35,873.9,872.8,873.85,188
20140901|2014-08-11 11:30,11,873.85,874.95,873.45,874.85,373
20140901|2014-08-11 12:00,11,874.9,876.15,874.05,876.15,254
20140901|2014-08-11 12:30,11,875.65,876.5,875,875.25,118
20140901|2014-08-11 13:00,11,875.5,876.5,875,875.7,115
20140901|2014-08-11 13:30,11,876.05,876.3,875.8,875.8,11
20140901|2014-08-11 14:00,11,875.65,876.5,875.6,876.05,15
20140901|2014-08-11 14:30,11,876.3,876.4,876.05,876.05,13
20140901|2014-08-11 15:00,11,876.05,876.5,875.95,876.45,14
20140901|2014-08-11 15:30,11,876.3,876.55,876.15,876.15,8
20140901|2014-08-11 16:00,11,876.45,876.45,876.45,876.45,1
20140901|2014-08-11 17:00,12,875.6,875.6,875.4,875.4,24
20140901|2014-08-11 17:30,12,875.65,875.7,875.5,875.5,4
20140901|2014-08-11 18:00,12,875.75,875.75,875.75,875.75,3
20140901|2014-08-11 18:30,12,875.45,875.6,875.45,875.45,4
20140901|2014-08-11 19:00,12,875.55,875.55,873.95,874.2,85
20140901|2014-08-11 19:30,12,874.3,874.4,873.05,873.6,47
20140901|2014-08-11 20:00,12,873.6,873.75,873.15,873.5,14
20140901|2014-08-11 20:30,12,873.6,873.8,872.9,873.8,25
20140901|2014-08-11 21:00,12,873.8,874.35,873.65,874.35,19
20140901|2014-08-11 21:30,12,874.35,874.45,873.85,874.35,14
20140901|2014-08-11 22:00,12,874.35,874.35,873.2,873.9,31
20140901|2014-08-11 22:30,12,873.95,873.95,872.9,873.55,28
20140901|2014-08-11 23:00,12,873.55,873.65,873.2,873.65,8
20140901|2014-08-11 23:30,12,873.7,874,873.45,873.45,7
20140901|2014-08-12 00:00,12,872.9,873.4,872.9,873.4,7
20140901|2014-08-12 00:30,12,873.45,874.05,873.35,873.9,18
20140901|2014-08-12 01:00,12,873.8,874.1,873.5,874.1,15
20140901|2014-08-12 01:30,12,874.45,874.45,873.95,874.15,19
20140901|2014-08-12 02:00,12,874.4,876.5,874.1,874.2,147
20140901|2014-08-12 02:30,12,874.2,877.2,873.65,876.1,333
20140901|2014-08-12 03:00,12,876.5,877.2,875.95,877,128
20140901|2014-08-12 03:30,12,877,877.2,875.45,876.3,111
20140901|2014-08-12 04:00,12,876.35,876.5,875.25,875.25,60
20140901|2014-08-12 04:30,12,875,876,875,875.95,31
20140901|2014-08-12 05:00,12,875.95,876.95,875.95,876.6,29
20140901|2014-08-12 05:30,12,876.95,880,876.6,879.95,172
20140901|2014-08-12 06:00,12,879.95,880.55,879.25,880.3,114
20140901|2014-08-12 06:30,12,880.5,881.1,880,880.6,160
20140901|2014-08-12 07:00,12,881.05,884,880.9,883.65,344
20140901|2014-08-12 07:30,12,883.65,884.05,882.5,883.8,282
20140901|2014-08-12 08:00,12,883.85,884,881.9,881.9,433
20140901|2014-08-12 08:30,12,881.75,883,881.65,882.3,340
20140901|2014-08-12 09:00,12,882.3,882.3,880.05,881.15,219
20140901|2014-08-12 09:30,12,881.2,881.55,877.75,878.45,283
20140901|2014-08-12 10:00,12,878.75,879.2,877.1,878.9,192
20140901|2014-08-12 10:30,12,878.85,880.75,878.85,880.4,185
20140901|2014-08-12 11:00,12,880.4,881.65,879.25,879.35,181
20140901|2014-08-12 11:30,12,879.6,880.65,876.9,877.3,420
20140901|2014-08-12 12:00,12,877.15,878.55,876.05,877.75,116
20140901|2014-08-12 12:30,12,878.1,879.5,877.2,879,76
20140901|2014-08-12 13:00,12,878.1,878.75,877.95,878.25,39
20140901|2014-08-12 13:30,12,878.5,878.65,878.2,878.65,9
20140901|2014-08-12 14:00,12,878.5,878.5,877.9,878.35,16
20140901|2014-08-12 14:30,12,878.45,878.65,878.1,878.25,9
20140901|2014-08-12 15:00,12,878.25,878.65,877.4,877.4,14
20140901|2014-08-12 15:30,12,878.1,878.35,878.1,878.35,3
20140901|2014-08-12 16:00,12,878.3,878.3,878.3,878.3,1
20140901|2014-08-12 17:00,13,878.3,878.3,878.3,878.3,1
20140901|2014-08-12 18:00,13,877.95,877.95,877.95,877.95,5
20140901|2014-08-12 18:30,13,878.2,878.2,878,878,5
20140901|2014-08-12 19:00,13,877.9,877.95,877.05,877.1,8
20140901|2014-08-12 19:30,13,877.4,877.6,877.4,877.6,8
20140901|2014-08-12 20:00,13,877.6,877.6,876.65,877.45,9
20140901|2014-08-12 20:30,13,877.9,877.9,877.2,877.2,6
20140901|2014-08-12 21:00,13,877.6,877.6,877.15,877.35,14
20140901|2014-08-12 21:30,13,877.05,877.05,876.3,876.3,22
20140901|2014-08-12 22:00,13,876.15,876.15,876.15,876.15,2
20140901|2014-08-12 22:30,13,876.45,876.45,876,876.45,6
20140901|2014-08-12 23:00,13,876.05,876.25,875.9,875.9,6
20140901|2014-08-12 23:30,13,876,876.5,876,876.5,5
20140901|2014-08-13 00:00,13,876.3,876.55,876.3,876.55,2
20140901|2014-08-13 00:30,13,876.3,877.6,876.3,877.6,23
20140901|2014-08-13 01:00,13,877.2,878.9,877.2,878.9,35
20140901|2014-08-13 01:30,13,879.1,879.1,877.6,877.6,8
20140901|2014-08-13 02:00,13,878.25,878.4,877.8,877.9,18
20140901|2014-08-13 02:30,13,877.15,878,877.1,877.35,42
20140901|2014-08-13 03:00,13,877.05,877.1,876.1,876.7,38
20140901|2014-08-13 03:30,13,876.7,877.45,876.4,877.45,17
20140901|2014-08-13 04:00,13,877,878.6,876.85,878.6,25
20140901|2014-08-13 04:30,13,878.9,880.25,878.6,880,56
20140901|2014-08-13 05:00,13,879.75,880.55,879.15,880.5,69
20140901|2014-08-13 05:30,13,880.55,880.55,879.65,879.85,65
20140901|2014-08-13 06:00,13,880.5,882.15,880.5,880.95,98
20140901|2014-08-13 06:30,13,881.6,881.6,880.7,881,29
20140901|2014-08-13 07:00,13,881,881,877.5,879.75,104
20140901|2014-08-13 07:30,13,880.75,882.5,879.8,880.7,141
20140901|2014-08-13 08:00,13,881,882.95,880.35,882.15,173
20140901|2014-08-13 08:30,13,882.2,882.5,881.65,881.9,179
20140901|2014-08-13 09:00,13,881.75,882.85,881.65,882.3,146
20140901|2014-08-13 09:30,13,882.4,882.45,878.75,880,221
20140901|2014-08-13 10:00,13,880.05,880.45,877.75,879.45,173
20140901|2014-08-13 10:30,13,879.1,879.35,875,878.35,261
20140901|2014-08-13 11:00,13,878.15,879.15,877,878.9,67
20140901|2014-08-13 11:30,13,879.1,882.2,879.1,881.15,183
20140901|2014-08-13 12:00,13,881.15,881.9,880,880.45,124
20140901|2014-08-13 12:30,13,880.2,880.85,880.1,880.55,14
20140901|2014-08-13 13:00,13,880.9,881.5,880.9,881.4,11
20140901|2014-08-13 13:30,13,881.5,881.5,881.5,881.5,2
20140901|2014-08-13 14:00,13,881.5,881.5,881.35,881.35,9
20140901|2014-08-13 14:30,13,881.15,881.35,881.15,881.35,3
20140901|2014-08-13 15:00,13,881.5,881.5,881.25,881.5,12
20140901|2014-08-13 15:30,13,881.8,881.8,881.25,881.25,13
20140901|2014-08-13 16:00,13,881.5,881.7,881,881,8
20140901|2014-08-13 17:00,14,880.85,880.85,880.55,880.55,3
20140901|2014-08-13 17:30,14,881.1,881.1,881.1,881.1,1
20140901|2014-08-13 18:30,14,881,881.65,881,881.65,12
20140901|2014-08-13 19:00,14,881.1,881.1,880.15,880.6,8
20140901|2014-08-13 19:30,14,880.4,880.8,880.15,880.8,9
20140901|2014-08-13 20:00,14,881.4,881.4,880.05,880.05,8
20140901|2014-08-13 20:30,14,880.65,880.65,879.55,879.55,4
20140901|2014-08-13 21:00,14,879.55,879.6,878.95,879.6,21
20140901|2014-08-13 21:30,14,879.65,880,879.65,880,2
20140901|2014-08-13 22:00,14,879.6,879.95,879.2,879.95,17
20140901|2014-08-13 22:30,14,880,880.15,880,880.15,8
20140901|2014-08-13 23:00,14,880.1,880.1,879.7,879.7,12
20140901|2014-08-13 23:30,14,879.9,879.9,879.9,879.9,7
20140901|2014-08-14 00:00,14,880.15,880.3,880.05,880.15,10
20140901|2014-08-14 00:30,14,880.1,880.85,880.1,880.85,11
20140901|2014-08-14 01:00,14,880.75,881.9,880.7,881.7,63
20140901|2014-08-14 01:30,14,881.85,882.5,881.4,881.85,51
20140901|2014-08-14 02:00,14,881.4,881.4,879.55,881.4,76
20140901|2014-08-14 02:30,14,881.4,881.5,879.45,880.6,41
20140901|2014-08-14 03:00,14,880.15,880.7,880.1,880.25,24
20140901|2014-08-14 03:30,14,880.65,881.55,880.35,881.25,30
20140901|2014-08-14 04:00,14,881.25,881.8,880.8,881.4,24
20140901|2014-08-14 04:30,14,881.7,883.2,881.45,882.6,60
20140901|2014-08-14 05:00,14,883.05,883.2,882.6,882.6,30
20140901|2014-08-14 05:30,14,882.45,882.65,880.55,881.6,92
20140901|2014-08-14 06:00,14,881.8,882.8,881,881,32
20140901|2014-08-14 06:30,14,881,881,877.65,879.25,171
20140901|2014-08-14 07:00,14,878.95,880,878.5,879.3,99
20140901|2014-08-14 07:30,14,879.6,883,878.9,879.85,282
20140901|2014-08-14 08:00,14,879.9,884.5,879.85,881.65,468
20140901|2014-08-14 08:30,14,881.4,886.65,881.4,884.65,498
20140901|2014-08-14 09:00,14,884.95,886.6,884.5,885.15,247
20140901|2014-08-14 09:30,14,885.15,886.5,884.8,884.95,143
20140901|2014-08-14 10:00,14,884.9,885.05,883.8,884.55,93
20140901|2014-08-14 10:30,14,884.55,884.7,882.4,882.8,250
20140901|2014-08-14 11:00,14,883.2,883.8,882.9,883.55,61
20140901|2014-08-14 11:30,14,884,887.25,883.5,886.35,434
20140901|2014-08-14 12:00,14,886.2,886.75,883.75,883.75,164
20140901|2014-08-14 12:30,14,883.75,884.05,882.35,883.7,89
20140901|2014-08-14 13:00,14,883.5,884.15,882.95,883,13
20140901|2014-08-14 13:30,14,883.8,883.8,883.3,883.3,2
20140901|2014-08-14 14:00,14,883.35,883.6,883.35,883.6,2
20140901|2014-08-14 14:30,14,883.2,883.35,882.6,883.35,23
20140901|2014-08-14 15:00,14,882.8,883,882.3,883,14
20140901|2014-08-14 15:30,14,883.15,883.15,883.15,883.15,1
20140901|2014-08-14 16:00,14,882.35,882.35,882,882.1,12
20140901|2014-08-14 17:00,15,883.55,885,881.7,885,49
20140901|2014-08-14 17:30,15,885.8,885.85,884.85,884.85,22
20140901|2014-08-14 18:00,15,884.85,886.25,884.85,886.25,17
20140901|2014-08-14 18:30,15,886.2,887.5,886.2,886.5,53
20140901|2014-08-14 19:00,15,886.7,886.7,884.85,884.85,14
20140901|2014-08-14 19:30,15,884.85,885.35,884.85,885.35,12
20140901|2014-08-14 20:00,15,885.6,888,885.6,886.45,112
20140901|2014-08-14 20:30,15,886.15,886.5,884.8,884.8,16
20140901|2014-08-14 21:00,15,885.2,885.7,885.15,885.15,4
20140901|2014-08-14 21:30,15,885.65,885.9,885.45,885.45,15
20140901|2014-08-14 22:30,15,885.8,886.25,884.8,885.2,49
20140901|2014-08-14 23:00,15,885,885.2,884.4,884.4,11
20140901|2014-08-14 23:30,15,885,885.35,885,885.2,12
20140901|2014-08-15 00:00,15,885.25,885.45,885.2,885.45,5
20140901|2014-08-15 00:30,15,885.6,885.7,885.25,885.7,23
20140901|2014-08-15 01:00,15,885.7,885.85,884.95,885.25,22
20140901|2014-08-15 01:30,15,885.7,886.4,885.15,886.35,36
20140901|2014-08-15 02:00,15,885.95,886.35,885.65,885.9,31
20140901|2014-08-15 02:30,15,885.35,886.15,884.9,886,32
20140901|2014-08-15 03:00,15,886.05,888,884.9,886.9,152
20140901|2014-08-15 03:30,15,887,887.3,886.05,886.1,99
20140901|2014-08-15 04:00,15,886.3,886.3,885.6,886.05,54
20140901|2014-08-15 04:30,15,886,886.3,885.6,886.2,20
20140901|2014-08-15 05:00,15,886.15,886.3,885.65,886,23
20140901|2014-08-15 05:30,15,886.3,887.2,886.3,886.9,27
20140901|2014-08-15 06:00,15,887.15,887.15,886.3,886.35,15
20140901|2014-08-15 06:30,15,886.5,886.7,883.55,884.1,113
20140901|2014-08-15 07:00,15,884.15,884.15,878.65,879.15,383
20140901|2014-08-15 07:30,15,879.2,879.9,875.2,877.95,762
20140901|2014-08-15 08:00,15,877.5,877.9,873.4,877.35,490
20140901|2014-08-15 08:30,15,877.5,883.5,877,882.1,441
20140901|2014-08-15 09:00,15,882.35,883.5,881.95,883,249
20140901|2014-08-15 09:30,15,883,893.75,883,889.35,1177
20140901|2014-08-15 10:00,15,889.5,893.9,889.5,893.2,547
20140901|2014-08-15 10:30,15,893.3,896,893.05,895.05,686
20140901|2014-08-15 11:00,15,895.05,895.7,891.45,892.6,386
20140901|2014-08-15 11:30,15,892.25,895.8,891.2,894.15,627
20140901|2014-08-15 12:00,15,894.15,895.8,893.85,895,295
20140901|2014-08-15 12:30,15,894.8,895.15,893.3,893.35,66
20140901|2014-08-15 13:00,15,893.7,894.1,893.7,893.75,17
20140901|2014-08-15 13:30,15,893.75,894.2,893.25,893.6,42
20140901|2014-08-15 14:00,15,894,894.9,894,894.9,24
20140901|2014-08-15 14:30,15,894.2,894.95,894.05,894.2,25
20140901|2014-08-15 15:00,15,893.95,894.8,893.8,894.8,19
20140901|2014-08-15 15:30,15,894.8,895.2,894.65,894.65,4
20140901|2014-08-15 16:00,15,894.5,894.5,894.25,894.25,5
20140901|2014-08-17 17:00,18,894.75,895.8,894.45,895.8,56
20140901|2014-08-17 17:30,18,895.8,895.8,895.7,895.8,27
20140901|2014-08-17 18:00,18,895.8,895.8,895.75,895.75,6
20140901|2014-08-17 18:30,18,895.3,895.5,893.45,894.3,75
20140901|2014-08-17 19:00,18,894.2,894.2,893.25,893.75,39
20140901|2014-08-17 20:00,18,893.6,893.6,893.5,893.5,2
20140901|2014-08-17 20:30,18,893.5,894,893.4,893.4,8
20140901|2014-08-17 21:00,18,893.7,894.5,893.7,894.5,12
20140901|2014-08-17 21:30,18,894.6,894.65,893.85,894.1,22
20140901|2014-08-17 22:00,18,894.1,894.1,894.1,894.1,1
20140901|2014-08-17 22:30,18,894.55,894.75,893.8,893.8,19
20140901|2014-08-17 23:00,18,894.05,894.5,894.05,894.5,18
20140901|2014-08-17 23:30,18,894.2,894.5,893.95,894.5,8
20140901|2014-08-18 00:00,18,894.8,894.85,894.3,894.55,4
20140901|2014-08-18 00:30,18,894.55,894.55,894.25,894.55,5
20140901|2014-08-18 01:00,18,894.5,895.25,894.2,895.25,27
20140901|2014-08-18 01:30,18,895.3,896,894.85,895.75,83
20140901|2014-08-18 02:00,18,895.15,895.75,894,894.1,70
20140901|2014-08-18 02:30,18,894,897.5,893.95,897.4,156
20140901|2014-08-18 03:00,18,897.5,898,896.75,897.8,143
20140901|2014-08-18 03:30,18,898,902.75,897.5,900.8,271
20140901|2014-08-18 04:00,18,901,901,898.1,898.1,141
20140901|2014-08-18 04:30,18,899.05,899.05,897.7,898.5,61
20140901|2014-08-18 05:00,18,898.95,899.4,898.45,899.4,24
20140901|2014-08-18 05:30,18,899.4,900,899.1,900,29
20140901|2014-08-18 06:00,18,900.4,901.35,899,901.35,52
20140901|2014-08-18 06:30,18,901.35,902,900.4,900.9,75
20140901|2014-08-18 07:00,18,900.1,900.9,897.5,897.5,145
20140901|2014-08-18 07:30,18,898,899.1,896.75,898.2,236
20140901|2014-08-18 08:00,18,898.3,899.8,897.6,898.1,246
20140901|2014-08-18 08:30,18,897.9,900.85,896.75,897,302
20140901|2014-08-18 09:00,18,897.15,899,895.6,898.5,195
20140901|2014-08-18 09:30,18,898.85,899.15,897.5,897.8,166
20140901|2014-08-18 10:00,18,897.8,898,893.55,897.25,280
20140901|2014-08-18 10:30,18,897.3,897.75,896.75,897.45,110
20140901|2014-08-18 11:00,18,897.5,898,896.2,897.15,68
20140901|2014-08-18 11:30,18,897.15,897.45,894.45,894.85,244
20140901|2014-08-18 12:00,18,894.75,894.75,892.55,892.75,173
20140901|2014-08-18 12:30,18,892.9,893.3,891.9,892.6,95
20140901|2014-08-18 13:00,18,892.6,893.85,892.6,893.8,37
20140901|2014-08-18 13:30,18,893.8,894.5,893.7,894.35,16
20140901|2014-08-18 14:00,18,894.25,895.05,894.25,895.05,19
20140901|2014-08-18 14:30,18,894.4,894.4,893.4,893.55,33
20140901|2014-08-18 15:00,18,893.6,893.65,892.8,893,19
20140901|2014-08-18 16:00,18,892.8,892.8,892.8,892.8,4
20140901|2014-08-18 17:00,19,893.15,893.2,893.15,893.2,3
20140901|2014-08-18 18:00,19,893.5,893.5,893.5,893.5,1
20140901|2014-08-18 18:30,19,893.5,893.5,893.4,893.5,6
20140901|2014-08-18 19:00,19,893.4,894.65,893.3,894.65,8
20140901|2014-08-18 19:30,19,893.15,893.25,893.15,893.25,4
20140901|2014-08-18 20:00,19,893.4,894.2,893.4,894.2,4
20140901|2014-08-18 20:30,19,893.4,894.5,893.4,893.85,7
20140901|2014-08-18 21:00,19,894.2,894.6,894,894.4,54
20140901|2014-08-18 21:30,19,894.2,894.45,894.1,894.45,7
20140901|2014-08-18 22:00,19,894.5,894.5,894.5,894.5,13
20140901|2014-08-18 22:30,19,894.5,894.5,894.05,894.05,5
20140901|2014-08-18 23:00,19,894.4,894.5,894,894.45,26
20140901|2014-08-18 23:30,19,894.2,894.2,894.2,894.2,1
20140901|2014-08-19 00:00,19,894.25,894.5,894,894,9
20140901|2014-08-19 00:30,19,894.45,894.75,894.45,894.5,19
20140901|2014-08-19 01:00,19,894.5,895.25,894.5,894.85,45
20140901|2014-08-19 02:00,19,894.95,895.3,894.55,895.3,27
20140901|2014-08-19 02:30,19,895,895.1,894.8,894.85,15
20140901|2014-08-19 03:00,19,894.85,895.85,894.85,895.75,27
20140901|2014-08-19 03:30,19,895.65,895.75,894.95,895.1,55
20140901|2014-08-19 04:00,19,894.8,895,893.8,894.95,40
20140901|2014-08-19 04:30,19,894.75,896.3,894.75,896,61
20140901|2014-08-19 05:00,19,895.8,896.5,895.3,896.5,46
20140901|2014-08-19 05:30,19,896.5,896.5,895.9,896.25,17
20140901|2014-08-19 06:00,19,895.85,896.5,895.85,896.3,38
20140901|2014-08-19 06:30,19,896.5,896.55,896.15,896.15,39
20140901|2014-08-19 07:00,19,896.25,896.25,894.25,895,60
20140901|2014-08-19 07:30,19,895.15,896.25,893.8,896.2,197
20140901|2014-08-19 08:00,19,895.85,897.3,894.8,894.8,247
20140901|2014-08-19 08:30,19,895.2,896.1,894.2,895.05,163
20140901|2014-08-19 09:00,19,894.85,897,893.85,895,244
20140901|2014-08-19 09:30,19,895,895,887.25,887.25,559
20140901|2014-08-19 10:00,19,887.7,887.7,880.5,880.8,615
20140901|2014-08-19 10:30,19,881.05,881.05,876.6,879.35,608
20140901|2014-08-19 11:00,19,879.35,880.7,879.25,879.55,207
20140901|2014-08-19 11:30,19,879.6,881.85,878.7,879.35,465
20140901|2014-08-19 12:00,19,879.5,879.6,878,879.3,105
20140901|2014-08-19 12:30,19,879.2,880.05,878.4,879.9,77
20140901|2014-08-19 13:00,19,879.75,880.15,879.4,880.15,16
20140901|2014-08-19 13:30,19,880.05,880.35,879.4,880.15,18
20140901|2014-08-19 14:00,19,880.2,882.3,880.2,881.65,58
20140901|2014-08-19 14:30,19,881.35,881.9,881.35,881.55,49
20140901|2014-08-19 15:00,19,881.55,881.65,881.55,881.55,18
20140901|2014-08-19 15:30,19,881.55,881.65,881.55,881.55,11
20140901|2014-08-19 16:00,19,881.7,881.9,881.7,881.7,6
20140901|2014-08-19 17:00,20,882.15,882.15,881.75,881.75,6
20140901|2014-08-19 18:00,20,881.8,881.8,881.75,881.75,2
20140901|2014-08-19 18:30,20,881.85,882.05,881.8,881.9,10
20140901|2014-08-19 19:00,20,881.95,881.95,881.2,881.85,29
20140901|2014-08-19 19:30,20,881.65,882,881.6,881.6,6
20140901|2014-08-19 20:00,20,882.1,883,882.1,883,53
20140901|2014-08-19 20:30,20,882.9,882.9,882.45,882.9,6
20140901|2014-08-19 21:00,20,882.95,883,882.6,883,52
20140901|2014-08-19 21:30,20,883,883,882.65,882.9,18
20140901|2014-08-19 22:00,20,882.9,882.9,882.9,882.9,1
20140901|2014-08-19 22:30,20,882.4,882.4,881.25,881.75,13
20140901|2014-08-19 23:00,20,882.4,882.4,881.7,881.7,7
20140901|2014-08-19 23:30,20,881.7,881.75,881.7,881.75,7
20140901|2014-08-20 00:00,20,881.6,881.7,881.55,881.7,3
20140901|2014-08-20 00:30,20,881.8,882.3,881.8,882.25,10
20140901|2014-08-20 01:00,20,881.85,882.2,881.05,881.6,29
20140901|2014-08-20 01:30,20,882.2,882.2,879.7,880,87
20140901|2014-08-20 02:00,20,880,880.4,873.1,874,498
20140901|2014-08-20 02:30,20,874,875.55,872,872.95,277
20140901|2014-08-20 03:00,20,873.25,873.25,871.1,871.45,168
20140901|2014-08-20 03:30,20,871.45,872.15,869.65,871.3,338
20140901|2014-08-20 04:00,20,871.05,873,871.05,873,87
20140901|2014-08-20 04:30,20,873,874.1,872.75,874.1,105
20140901|2014-08-20 05:00,20,874.2,874.35,871.5,872.2,166
20140901|2014-08-20 05:30,20,872.25,872.3,871.15,871.7,59
20140901|2014-08-20 06:00,20,871.95,872.55,870.9,871.25,78
20140901|2014-08-20 06:30,20,871.2,871.45,869.95,870.45,243
20140901|2014-08-20 07:00,20,870.5,871.1,870.15,870.7,57
20140901|2014-08-20 07:30,20,870.6,872.25,870,870,285
20140901|2014-08-20 08:00,20,870.6,873.25,868.5,871.85,402
20140901|2014-08-20 08:30,20,871.8,872.6,869.75,869.75,229
20140901|2014-08-20 09:00,20,870,870,866.5,867.6,343
20140901|2014-08-20 09:30,20,867.6,869.15,867.15,868.4,262
20140901|2014-08-20 10:00,20,868.4,868.45,866,866.35,279
20140901|2014-08-20 10:30,20,866.6,869.85,865.5,869.7,446
20140901|2014-08-20 11:00,20,869.55,870,868.3,868.75,109
20140901|2014-08-20 11:30,20,868.75,869.5,867,869,232
20140901|2014-08-20 12:00,20,869.05,869.6,866.9,867.55,163
20140901|2014-08-20 12:30,20,866.95,870,866.3,869.75,225
20140901|2014-08-20 13:00,20,868.85,869.5,867.3,868,87
20140901|2014-08-20 13:30,20,869.05,869.25,868.25,869.05,55
20140901|2014-08-20 14:00,20,868.3,869,868.2,868.45,38
20140901|2014-08-20 14:30,20,868.45,868.9,866.8,866.8,67
20140901|2014-08-20 15:00,20,866.9,867.1,866.25,867.05,27
20140901|2014-08-20 15:30,20,867.45,867.5,867.3,867.5,7
20140901|2014-08-20 16:00,20,867,867,866.5,866.5,15
20140901|2014-08-20 17:00,21,867,868,867,868,29
20140901|2014-08-20 17:30,21,867.05,867.05,867.05,867.05,1
20140901|2014-08-20 18:00,21,867.5,867.5,867.5,867.5,3
20140901|2014-08-20 18:30,21,867.95,868,867.95,868,3
20140901|2014-08-20 19:00,21,867.5,867.5,867.5,867.5,13
20140901|2014-08-20 19:30,21,867.85,869.05,867.85,869.05,44
20140901|2014-08-20 20:00,21,868.25,868.55,867.65,867.65,17
20140901|2014-08-20 20:30,21,867.55,868.75,866.65,867.65,51
20140901|2014-08-20 21:00,21,867.4,867.5,866.4,867.5,55
20140901|2014-08-20 21:30,21,867.2,867.2,867.2,867.2,4
20140901|2014-08-20 22:00,21,867.05,867.05,866.3,866.8,21
20140901|2014-08-20 22:30,21,867.4,867.4,867.05,867.05,26
20140901|2014-08-20 23:00,21,866.3,866.3,866.25,866.25,2
20140901|2014-08-20 23:30,21,866.5,866.5,866.5,866.5,1
20140901|2014-08-21 00:00,21,866.35,866.35,866.2,866.2,4
20140901|2014-08-21 00:30,21,866.5,866.75,866,866.75,13
20140901|2014-08-21 01:00,21,866.7,867.5,865.85,866.9,124
20140901|2014-08-21 01:30,21,866.85,867.45,865.9,865.95,48
20140901|2014-08-21 02:00,21,865.7,867.3,865,867.3,154
20140901|2014-08-21 02:30,21,867.2,868.55,867.2,868.1,38
20140901|2014-08-21 03:00,21,868.5,871.25,868.35,870,245
20140901|2014-08-21 03:30,21,870,871.3,870,870,127
20140901|2014-08-21 04:00,21,870.35,871.95,870.35,871.8,96
20140901|2014-08-21 04:30,21,871.9,873.5,871.9,873.1,148
20140901|2014-08-21 05:00,21,872.8,873.05,872.65,873,31
20140901|2014-08-21 05:30,21,873,874.15,873,873.8,149
20140901|2014-08-21 06:00,21,873.8,877.8,873.1,877.15,311
20140901|2014-08-21 06:30,21,877.3,879.7,876,877.8,456
20140901|2014-08-21 07:00,21,877.8,878.8,873.35,874.15,278
20140901|2014-08-21 07:30,21,873.95,877.95,873.35,875.95,244
20140901|2014-08-21 08:00,21,876,877.5,874.5,875,215
20140901|2014-08-21 08:30,21,874.75,877.1,873.65,875,211
20140901|2014-08-21 09:00,21,873.8,876.65,873.65,875.05,205
20140901|2014-08-21 09:30,21,874.8,875.25,873.85,874.85,99
20140901|2014-08-21 10:00,21,874.8,874.95,873.5,874,107
20140901|2014-08-21 10:30,21,874.45,878.2,874.45,877.95,155
20140901|2014-08-21 11:00,21,877.95,878.85,876.95,878.75,161
20140901|2014-08-21 11:30,21,878.9,880.25,876.75,879.85,334
20140901|2014-08-21 12:00,21,879.8,880,877.1,879,92
20140901|2014-08-21 12:30,21,879.15,879.2,878.55,878.7,23
20140901|2014-08-21 13:00,21,878.7,879,878.35,878.55,60
20140901|2014-08-21 13:30,21,878.7,878.7,878,878,19
20140901|2014-08-21 14:00,21,878,878.45,878,878,35
20140901|2014-08-21 14:30,21,878.2,878.8,878.2,878.2,20
20140901|2014-08-21 15:00,21,878.55,878.85,878.5,878.5,8
20140901|2014-08-21 15:30,21,878.9,879.6,878.9,879.2,17
20140901|2014-08-21 16:00,21,879.5,879.5,879.35,879.35,5
20140901|2014-08-21 17:00,22,879.75,879.75,879.75,879.75,1
20140901|2014-08-21 17:30,22,879.8,879.8,879.8,879.8,2
20140901|2014-08-21 18:00,22,880.1,881,880.1,880.65,19
20140901|2014-08-21 18:30,22,880.65,880.95,880.25,880.25,5
20140901|2014-08-21 19:00,22,880.2,881,879.95,880.95,33
20140901|2014-08-21 19:30,22,880.6,880.6,880.2,880.2,3
20140901|2014-08-21 20:00,22,880.55,880.7,880.55,880.7,5
20140901|2014-08-21 20:30,22,880.7,881,880.7,880.95,13
20140901|2014-08-21 21:00,22,881.2,882.4,881.2,882.35,63
20140901|2014-08-21 21:30,22,882.4,883.3,882.1,883.3,16
20140901|2014-08-21 22:00,22,883.3,884.45,883.1,883.15,24
20140901|2014-08-21 23:00,22,883.5,883.5,883.5,883.5,3
20140901|2014-08-22 00:00,22,883.15,883.3,882.1,882.1,31
20140901|2014-08-22 00:30,22,882.05,882.75,881.75,882.75,19
20140901|2014-08-22 01:00,22,882.9,883.2,882.15,882.15,15
20140901|2014-08-22 01:30,22,882.15,882.95,881.25,882,19
20140901|2014-08-22 02:00,22,881.6,882.55,881.5,881.9,17
20140901|2014-08-22 02:30,22,881.15,881.4,880.7,881.3,18
20140901|2014-08-22 03:00,22,881.4,883.5,881.2,883.5,55
20140901|2014-08-22 03:30,22,882.45,883.25,881.2,883.25,91
20140901|2014-08-22 04:00,22,882.95,883.65,882.55,883.25,34
20140901|2014-08-22 04:30,22,883.7,884,882.95,882.95,30
20140901|2014-08-22 05:00,22,883.6,883.6,882.4,882.9,31
20140901|2014-08-22 05:30,22,882.55,882.55,882.5,882.5,5
20140901|2014-08-22 06:00,22,882.2,883,882.15,883,9
20140901|2014-08-22 06:30,22,882.05,882.2,880.6,881.15,23
20140901|2014-08-22 07:00,22,880.75,883.05,880.35,883.05,56
20140901|2014-08-22 07:30,22,882.1,884.5,881.35,883,119
20140901|2014-08-22 08:00,22,882.6,884.8,882.6,884.65,243
20140901|2014-08-22 08:30,22,884.65,887.9,884.3,887.2,365
20140901|2014-08-22 09:00,22,887.35,887.4,885.75,886.6,142
20140901|2014-08-22 09:30,22,886.5,887.65,884.2,885.55,235
20140901|2014-08-22 10:00,22,885.3,887.45,885.3,887.45,130
20140901|2014-08-22 10:30,22,887.35,888.85,887.35,888.1,130
20140901|2014-08-22 11:00,22,888.4,888.4,887.2,887.9,53
20140901|2014-08-22 11:30,22,887.9,888.45,886.15,888.4,245
20140901|2014-08-22 12:00,22,888.45,888.8,886.9,888.35,98
20140901|2014-08-22 12:30,22,888.05,888.65,887.45,887.45,100
20140901|2014-08-22 13:00,22,887.65,888.55,887.65,888.45,13
20140901|2014-08-22 13:30,22,888.45,888.95,888.15,888.15,22
20140901|2014-08-22 14:00,22,888.05,888.6,888.05,888.6,3
20140901|2014-08-22 14:30,22,887.85,888.8,887.85,888.05,9
20140901|2014-08-22 15:00,22,888.15,888.9,888.1,888.2,6
20140901|2014-08-22 15:30,22,888.15,888.15,888,888,5
20140901|2014-08-22 16:00,22,888.75,888.75,888.5,888.5,2
20140901|2014-08-24 21:00,25,888.2,888.2,885.05,887,97
20140901|2014-08-24 21:30,25,887.4,887.45,886,886,22
20140901|2014-08-24 22:00,25,885.85,886,884.75,885.5,18
20140901|2014-08-24 22:30,25,886.65,886.85,885,885,14
20140901|2014-08-24 23:00,25,884.55,884.55,883.85,883.95,39
20140901|2014-08-24 23:30,25,883.5,883.85,883.5,883.85,2
20140901|2014-08-25 00:00,25,883.5,883.95,883.5,883.95,4
20140901|2014-08-25 00:30,25,884.35,884.35,884.35,884.35,1
20140901|2014-08-25 01:00,25,884.2,885,883.85,883.85,15
20140901|2014-08-25 01:30,25,884.25,884.6,884.25,884.6,2
20140901|2014-08-25 02:00,25,884.75,886.05,884.75,885.15,86
20140901|2014-08-25 02:30,25,884.35,885.3,883.25,884.7,41
20140901|2014-08-25 03:00,25,884.2,884.2,883.55,883.9,19
20140901|2014-08-25 03:30,25,884.05,885.5,883.95,884.5,31
20140901|2014-08-25 04:00,25,884.75,886.15,884.3,886.15,17
20140901|2014-08-25 04:30,25,886.1,886.1,885.85,886,7
20140901|2014-08-25 05:00,25,885.95,886,885.05,885.05,12
20140901|2014-08-25 05:30,25,885.95,886,885.95,886,3
20140901|2014-08-25 06:00,25,886.5,886.8,886.5,886.8,2
20140901|2014-08-25 06:30,25,886.85,886.85,885.45,885.45,9
20140901|2014-08-25 07:00,25,885.75,886.75,883.45,884.1,105
20140901|2014-08-25 07:30,25,883.7,885.45,882.8,883.3,218
20140901|2014-08-25 08:00,25,883.1,883.5,882,882.4,95
20140901|2014-08-25 08:30,25,882.25,883.5,880.75,882.15,120
20140901|2014-08-25 09:00,25,882.5,883.35,881.5,883.35,76
20140901|2014-08-25 09:30,25,883,884.8,883,884.3,124
20140901|2014-08-25 10:00,25,884.6,887.55,884.3,887.35,200
20140901|2014-08-25 10:30,25,887.35,888.5,887.25,888.25,109
20140901|2014-08-25 11:00,25,888.45,888.45,887,888.1,71
20140901|2014-08-25 11:30,25,887.65,890.05,887.55,889.85,217
20140901|2014-08-25 12:00,25,889.55,889.95,888.75,889.5,54
20140901|2014-08-25 12:30,25,889.5,889.9,889,889.6,21
20140901|2014-08-25 13:00,25,889.3,889.85,888.65,888.65,17
20140901|2014-08-25 13:30,25,888.7,888.7,888,888,17
20140901|2014-08-25 14:00,25,888,888.55,887.95,888.55,5
20140901|2014-08-25 14:30,25,888.55,888.55,888.25,888.25,2
20140901|2014-08-25 15:00,25,888.25,890.2,887.35,890.2,27
20140901|2014-08-25 15:30,25,889,890.2,889,890.15,13
20140901|2014-08-25 16:00,25,889.95,889.95,888.95,888.95,3
20140901|2014-08-25 17:00,26,888.8,890.4,888.8,888.95,7
20140901|2014-08-25 17:30,26,888.9,889,888.85,889,4
20140901|2014-08-25 18:00,26,888,889.05,888,889.05,23
20140901|2014-08-25 18:30,26,888,888.05,887.6,888.05,12
20140901|2014-08-25 19:00,26,888.05,888.05,887.6,888.05,7
20140901|2014-08-25 19:30,26,887.5,887.5,887,887,22
20140901|2014-08-25 20:00,26,886.8,886.8,886.65,886.65,2
20140901|2014-08-25 20:30,26,886.25,887.05,885.65,885.85,13
20140901|2014-08-25 21:00,26,886.1,886.35,885.4,885.55,33
20140901|2014-08-25 21:30,26,885.45,886.5,885.45,886.5,30
20140901|2014-08-25 22:00,26,885.95,886.5,885.95,886.5,25
20140901|2014-08-25 22:30,26,886.15,886.15,885.9,885.9,8
20140901|2014-08-25 23:00,26,885.85,886.4,885.85,886,9
20140901|2014-08-25 23:30,26,886.5,888.45,886.5,888.4,31
20140901|2014-08-26 00:00,26,887.55,887.55,887.55,887.55,4
20140901|2014-08-26 00:30,26,887.4,888.8,887.4,888.75,21
20140901|2014-08-26 01:00,26,888.65,888.85,887.6,888.85,14
20140901|2014-08-26 01:30,26,888.75,889,887.45,889,45
20140901|2014-08-26 02:00,26,888.5,889.35,888.3,889.05,14
20140901|2014-08-26 02:30,26,888.95,888.95,888.5,888.5,9
20140901|2014-08-26 03:00,26,888.15,888.5,887.55,887.55,40
20140901|2014-08-26 03:30,26,887.55,887.75,885,885.5,68
20140901|2014-08-26 04:00,26,885.2,886.5,884.3,885,53
20140901|2014-08-26 04:30,26,884.8,885.45,884,885,40
20140901|2014-08-26 05:00,26,884.8,884.8,883.9,884.7,14
20140901|2014-08-26 05:30,26,885.15,885.35,885.15,885.35,38
20140901|2014-08-26 06:00,26,885.15,885.15,884.4,884.65,25
20140901|2014-08-26 06:30,26,885,887.25,885,887.25,52
20140901|2014-08-26 07:00,26,887.2,889.2,887.2,889.2,93
20140901|2014-08-26 07:30,26,887.85,889.6,887.1,887.95,158
20140901|2014-08-26 08:00,26,887.9,888.75,887.25,888.35,97
20140901|2014-08-26 08:30,26,888.35,889.7,887.9,888.8,211
20140901|2014-08-26 09:00,26,888.1,888.8,887.15,887.9,72
20140901|2014-08-26 09:30,26,888.45,888.8,887.05,887.5,65
20140901|2014-08-26 10:00,26,887.25,887.4,886.05,887.4,37
20140901|2014-08-26 10:30,26,887.15,887.4,886.9,887.2,53
20140901|2014-08-26 11:00,26,887.4,888.55,886.85,888.55,25
20140901|2014-08-26 11:30,26,888.55,889.05,888.25,888.7,33
20140901|2014-08-26 12:00,26,888.85,889,887.15,887.15,20
20140901|2014-08-26 12:30,26,887.8,887.9,886,886.85,24
20140901|2014-08-26 13:00,26,886.8,886.8,885.3,885.3,19
20140901|2014-08-26 13:30,26,885.65,885.8,885.65,885.8,4
20140901|2014-08-26 14:00,26,885.35,886.55,885.35,886.1,13
20140901|2014-08-26 14:30,26,886.1,887.1,886.1,886.55,46
20140901|2014-08-26 15:00,26,886.7,887.15,885.75,885.75,14
20140901|2014-08-26 15:30,26,886.15,886.5,885.75,886.2,11
20140901|2014-08-26 17:00,27,887.4,887.4,887.4,887.4,1
20140901|2014-08-26 19:00,27,886,886,885.6,885.6,2
20140901|2014-08-26 19:30,27,884.9,885.35,884.5,885.35,17
20140901|2014-08-26 20:00,27,885.8,885.8,885.8,885.8,1
20140901|2014-08-26 20:30,27,885.45,885.8,885.45,885.8,2
20140901|2014-08-26 21:00,27,886,886,886,886,7
20140901|2014-08-26 21:30,27,886.55,888,886.55,887.65,54
20140901|2014-08-26 22:00,27,887.6,887.75,887.35,887.6,30
20140901|2014-08-26 22:30,27,887.25,887.25,887.25,887.25,9
20140901|2014-08-26 23:00,27,887.25,887.25,886.25,886.25,6
20140901|2014-08-26 23:30,27,886.25,886.25,886.25,886.25,6
20140901|2014-08-27 00:00,27,886.3,886.35,886.3,886.35,2
20140901|2014-08-27 01:30,27,888.6,888.6,887.4,887.9,26
20140901|2014-08-27 02:00,27,887.75,888.45,887.75,888.45,2
20140901|2014-08-27 02:30,27,889.2,889.35,888.65,888.65,9
20140901|2014-08-27 03:00,27,888.5,888.55,888.4,888.4,3
20140901|2014-08-27 03:30,27,887.45,888.6,886.65,888.6,37
20140901|2014-08-27 04:30,27,888.25,888.75,887.9,887.9,8
20140901|2014-08-27 05:00,27,888.9,888.9,888.9,888.9,2
20140901|2014-08-27 05:30,27,889.35,889.35,889.3,889.3,3
20140901|2014-08-27 06:00,27,889,889,887.55,887.55,10
20140901|2014-08-27 06:30,27,887.2,887.2,887.2,887.2,2
20140901|2014-08-27 07:00,27,887.9,888.85,887.75,887.75,19
20140901|2014-08-27 07:30,27,887.75,888.8,887.75,887.95,60
20140901|2014-08-27 08:00,27,887.7,889.7,887.3,889.65,64
20140901|2014-08-27 08:30,27,888.85,890.65,887.5,890.45,88
20140901|2014-08-27 09:00,27,890.3,890.3,889.7,890.15,45
20140901|2014-08-27 09:30,27,890.9,891.2,890.4,890.8,61
20140901|2014-08-27 10:00,27,891.3,893,891.1,892.9,47
20140901|2014-08-27 10:30,27,893.75,893.8,893.1,893.75,93
20140901|2014-08-27 11:00,27,893.7,893.7,892.4,892.4,10
20140901|2014-08-27 11:30,27,893,893.95,893,893.95,20
20140901|2014-08-27 12:00,27,893.35,893.65,893.1,893.1,16
20140901|2014-08-27 12:30,27,892.9,893.7,892.9,893.7,43
20140901|2014-08-27 13:00,27,893.6,893.6,893.2,893.3,9
20140901|2014-08-27 14:30,27,892.4,892.4,892.4,892.4,4
20140901|2014-08-27 15:00,27,892.5,892.5,892.5,892.5,1
20140901|2014-08-27 15:30,27,892.65,892.65,892.5,892.5,3
20140901|2014-08-27 17:00,28,893.25,893.25,893.25,893.25,3
20140901|2014-08-27 17:30,28,893.3,894.5,893.3,894.5,9
20140901|2014-08-27 20:00,28,893.85,894.25,893.85,894.25,3
20140901|2014-08-27 21:30,28,893.1,893.1,893.1,893.1,1
20140901|2014-08-27 23:00,28,894.05,894.1,894,894,3
20140901|2014-08-27 23:30,28,893.85,893.95,893.85,893.95,2
20140901|2014-08-28 00:00,28,894.15,894.15,894.15,894.15,2
20140901|2014-08-28 01:00,28,893.95,894.15,893.95,894.15,5
20140901|2014-08-28 01:30,28,894.2,896.15,894.2,895.4,56
20140901|2014-08-28 02:00,28,895.25,895.25,895.05,895.05,13
20140901|2014-08-28 02:30,28,894.5,897.2,894.2,897.2,66
20140901|2014-08-28 03:00,28,897.2,898.1,896.95,897.4,187
20140901|2014-08-28 03:30,28,897.55,897.6,897.45,897.45,239
20140901|2014-08-28 04:00,28,897.35,897.45,896.4,896.4,268
20140901|2014-08-28 04:30,28,896.05,896.05,894.6,894.6,122
20140901|2014-08-28 05:30,28,895.15,895.5,895.05,895.5,29
20140901|2014-08-28 06:00,28,895.65,895.65,895.1,895.45,105
20140901|2014-08-28 06:30,28,895.95,897.1,895.95,897.1,38
20140901|2014-08-28 07:00,28,896.5,899.8,896.5,899.5,8
20140901|2014-08-28 07:30,28,898.65,898.9,896.9,898.9,9
20140901|2014-08-28 08:00,28,897.25,897.65,896.35,896.4,22
20140901|2014-08-28 08:30,28,896.9,896.9,896.9,896.9,1
20140901|2014-08-28 09:00,28,897.6,897.6,895.45,895.9,38
20140901|2014-08-28 09:30,28,896.15,897,896.15,897,32
20140901|2014-08-28 10:00,28,898,898.9,897.6,898.3,70
20140901|2014-08-28 10:30,28,898.25,898.75,897.95,898.75,26
20140901|2014-08-28 11:00,28,898.75,898.75,897.25,897.55,32
20140901|2014-08-28 11:30,28,897.15,897.15,895.3,896.85,45
20140901|2014-08-28 12:00,28,897.8,898.1,897.8,898.1,2
20140901|2014-08-28 13:00,28,897.5,898,897.5,898,9
20140901|2014-08-28 13:30,28,897.7,897.7,897.7,897.7,2
20140901|2014-08-28 14:00,28,897.9,897.9,897.9,897.9,1
20140901|2014-08-28 14:30,28,896.9,896.9,896.9,896.9,1
20140901|2014-08-28 15:30,28,896.85,897.6,896.85,897.6,10
20140901|2014-08-28 20:00,29,897.3,897.4,897.3,897.4,6
20140901|2014-08-28 22:30,29,896.3,896.3,896.3,896.3,1
20140901|2014-08-29 01:30,29,897.2,897.2,896.55,896.55,12
20140901|2014-08-29 02:00,29,896.8,896.8,895.9,895.9,4
20140901|2014-08-29 02:30,29,896.7,896.7,896.7,896.7,4
20140901|2014-08-29 05:00,29,896.55,896.55,896.55,896.55,1
20140901|2014-08-29 06:30,29,897.3,897.3,897,897,2
20140901|2014-08-29 07:30,29,897.5,898.2,897.5,898.2,2
20140901|2014-08-29 08:00,29,898.35,899.65,897.8,899.65,12
20140901|2014-08-29 08:30,29,898.75,899.7,898.75,899.7,6
20140901|2014-08-29 09:30,29,901.1,902.5,901.1,902.5,2
20140901|2014-08-29 10:30,29,905.65,905.75,905.1,905.1,5
20140901|2014-08-29 11:30,29,908.75,909.2,907.95,908.1,8
20140901|2014-08-29 12:00,29,908.15,908.3,906.3,906.3,6
20140901|2014-08-29 15:30,29,905.25,905.25,905.25,905.25,3
20140901|2014-08-31 20:30,2,908,908,908,908,3
20140901|2014-09-01 04:30,2,910.05,910.85,910,910,7
20140901|2014-09-01 07:00,2,912,912,912,912,1
20140901|2014-09-02 02:00,2,904,904.5,904,904.5,6
20140901|2014-09-02 02:30,2,906.5,906.5,906.5,906.5,1
20140901|2014-09-02 03:30,2,901.5,901.5,901.5,901.5,1
20140901|2014-09-02 04:00,2,902.45,902.45,902.45,902.45,1
20140901|2014-09-02 05:00,2,894.1,895.4,894.1,895.4,2
20140901|2014-09-02 06:00,2,888,888,888,888,20
20140901|2014-09-02 06:30,2,884.1,884.1,884.1,884.1,1
20140901|2014-09-02 07:30,2,886.3,886.3,886.3,886.3,1
20140901|2014-09-02 08:00,2,887.2,887.6,887.2,887.55,7
20140901|2014-09-02 08:30,2,887.2,887.7,886.8,886.95,11
20140901|2014-09-02 09:00,2,886.95,886.95,886.6,886.6,4
20140901|2014-09-02 09:30,2,885.25,885.45,885,885,7
20140901|2014-09-02 10:00,2,885,885,884.75,884.75,3
20140901|2014-09-02 12:00,2,882,882,882,882,1
20140901|2014-09-02 14:00,2,883.8,883.8,883.8,883.8,1
20140901|2014-09-02 15:30,2,882,882,882,882,1
20140901|2014-09-02 18:30,3,883.65,883.65,883.65,883.65,2
20140901|2014-09-02 22:00,3,880.2,880.2,880.2,880.2,5
20140901|2014-09-03 03:00,3,881,881,869.95,869.95,10
20140901|2014-09-03 03:30,3,876.3,876.5,876,876.5,22
20140901|2014-09-03 05:00,3,874.5,874.5,871.5,871.5,6
20140901|2014-09-03 07:00,3,878,878,878,878,1
20140901|2014-09-03 07:30,3,875.6,875.6,875.6,875.6,1
20140901|2014-09-03 08:00,3,873.25,873.25,873.25,873.25,1
20140901|2014-09-03 08:30,3,873.75,873.75,873.25,873.25,2
20140901|2014-09-03 09:00,3,872.9,872.9,870.75,870.75,2
20140901|2014-09-03 10:00,3,873.75,873.75,873.75,873.75,2
20140901|2014-09-03 12:30,3,877.5,877.5,877.5,877.5,1
20140901|2014-09-03 13:00,3,877.05,877.05,877.05,877.05,1
20140901|2014-09-03 22:00,4,877.75,877.75,877.75,877.75,1
20140901|2014-09-04 06:30,4,885.1,885.1,885.1,885.1,1
20140901|2014-09-04 07:00,4,887,887,887,887,1
20140901|2014-09-04 07:30,4,886.55,887,886.55,887,4
20140901|2014-09-04 14:30,4,888.7,888.7,888.7,888.7,1
20140901|2014-09-04 17:00,5,887.95,887.95,887.95,887.95,1
20140901|2014-09-05 07:30,5,887.85,892.7,885.8,885.8,7
20140901|2014-09-05 13:00,5,889.2,889.2,889.15,889.15,4
20140901|2014-09-07 17:00,8,889.85,892.35,889.85,892.35,4
20140901|2014-09-08 02:00,8,893.35,893.35,893.35,893.35,1
20140901|2014-09-08 03:30,8,895.1,895.1,895.1,895.1,4
20140901|2014-09-08 04:00,8,892.95,892.95,892.7,892.7,4
20140901|2014-09-08 06:30,8,885.8,885.8,885.8,885.8,5
20140901|2014-09-08 07:00,8,885,885,884.85,884.85,2
20140901|2014-09-08 08:00,8,884.8,884.8,884.8,884.8,5
20140901|2014-09-08 08:30,8,883.35,883.35,883.35,883.35,1
20140901|2014-09-08 09:00,8,882.55,882.55,882.55,882.55,1
20140901|2014-09-08 09:30,8,884.8,884.85,884.8,884.85,5
20140901|2014-09-09 08:00,9,885.7,885.7,885.7,885.7,2
20140901|2014-09-09 09:00,9,880.1,880.1,880.1,880.1,1
20140901|2014-09-09 10:00,9,870,870,870,870,1
20140901|2014-09-09 10:30,9,868,868,866,867.9,11
20140901|2014-09-09 11:00,9,863.7,863.75,858.6,860.2,16
20140901|2014-09-09 13:00,9,860.55,860.85,860.55,860.75,8
20140901|2014-09-10 03:00,10,856.1,856.1,856.1,856.1,2
20140901|2014-09-10 09:00,10,850.1,850.1,850.1,850.1,1
20140901|2014-09-10 10:30,10,851.8,851.85,851.8,851.85,2
20140901|2014-09-10 11:00,10,852,852.05,852,852.05,3
20140901|2014-09-11 08:30,11,842,842,842,842,1
20140901|2014-09-11 10:30,11,843.5,843.5,843.5,843.5,1
20140901|2014-09-11 11:30,11,841.55,841.55,840,840,2
20140901|2014-09-11 12:30,11,833.45,833.45,833.4,833.4,2
20140901|2014-09-11 15:00,11,834,834,834,834,1
20140901|2014-09-11 21:00,12,830.1,830.1,830.1,830.1,1
20140901|2014-09-12 03:30,12,829,829,829,829,1
20140901|2014-09-12 08:00,12,829.35,829.35,828.3,828.3,5
20140901|2014-09-12 08:30,12,827.65,827.65,825.05,825.05,3
20140901|2014-09-12 10:00,12,822.3,824.1,822.3,824.1,4
20140901|2014-09-15 08:30,15,837.65,837.65,837.65,837.65,1
20140901|2014-09-16 07:00,16,838.8,839.2,838.8,839.2,15
20140901|2014-09-16 10:30,16,838.5,841,838.5,841,2
20140901|2014-09-17 20:00,18,830.2,830.2,830.2,830.2,1
20140901|2014-09-18 07:00,18,824.45,824.45,824.45,824.45,2
20140901|2014-09-18 07:30,18,821.75,821.75,821.75,821.75,1
20140901|2014-09-18 11:30,18,829.7,830.25,829.7,830.15,5
20140901|2014-09-19 08:00,19,824,824,824,824,1
20140901|2014-09-19 09:00,19,821.45,821.45,821.45,821.45,5
20140901|2014-09-23 08:00,23,816.05,816.05,816.05,816.05,1
20140901|2014-09-24 08:30,24,824.1,824.1,824.1,824.1,2
20140901|2014-09-26 06:00,26,806.7,806.7,806.7,806.7,1
20140901|2014-09-26 08:00,26,805.3,805.3,805.3,805.3,2
20141001|2014-08-22 01:30,22,880.6,884.45,874.15,874.15,13
20141001|2014-08-25 09:00,25,882.85,882.85,882.85,882.85,1
20141001|2014-08-25 10:00,25,882.65,882.65,882.65,882.65,1
20141001|2014-08-25 11:30,25,889.8,889.8,889.8,889.8,1
20141001|2014-08-29 10:00,29,901.1,901.1,901.1,901.1,1
20141001|2014-09-02 03:30,2,901.4,901.4,901.4,901.4,1
20141001|2014-09-02 18:30,3,883.5,883.5,883.5,883.5,1
20141001|2014-09-04 08:30,4,884.1,887.95,884.1,887.95,2
20141001|2014-09-08 23:00,9,882.45,882.45,882.45,882.45,1
20141001|2014-09-09 07:00,9,881.15,881.15,881.15,881.15,1
20141001|2014-09-09 09:00,9,880.9,880.95,880.9,880.95,2
20141001|2014-09-09 11:00,9,869.05,869.05,860,860,3
20141001|2014-09-12 03:30,12,829.1,829.1,828.5,828.5,2
20141001|2014-09-12 07:00,12,834.5,834.5,834.5,834.5,1
20141001|2014-09-15 02:00,15,847.55,847.55,847.55,847.55,1
20141001|2014-09-16 09:30,16,836.25,836.25,836.25,836.25,3
20141001|2014-09-16 10:30,16,836.25,836.25,836.25,836.25,1
20141001|2014-09-17 10:00,17,838.7,838.7,838.7,838.7,1
20141001|2014-09-22 11:00,22,807.3,807.6,807.3,807.6,5
20141001|2014-09-23 03:00,23,813.5,813.5,813.4,813.4,2
20141001|2014-09-23 03:30,23,812,812,812,812,5
20141001|2014-09-23 08:00,23,812.6,812.6,812.6,812.6,1
20141001|2014-09-23 12:30,23,813.8,813.8,813.8,813.8,1
20141001|2014-09-24 11:00,24,816.8,816.8,816.8,816.8,1
20141001|2014-09-26 08:30,26,796.8,796.8,796.45,796.45,2
20141001|2014-09-30 08:30,30,778.25,786.05,775.25,775.25,12
20141001|2014-10-28 07:30,28,790,790,790,790,1
20141101|2014-09-04 07:30,4,885,885,885,885,1
20141101|2014-09-08 09:00,8,884.5,884.5,884.5,884.5,1
20141101|2014-09-19 09:00,19,821.35,821.35,821.35,821.35,1
20141101|2014-09-24 10:30,24,821.15,821.15,821.15,821.15,1
20141101|2014-09-24 11:00,24,821.2,821.2,821.2,821.2,1
20141101|2014-09-29 09:30,29,789.7,789.7,789.7,789.7,1
20141101|2014-09-30 07:00,30,775.2,775.2,775.2,775.2,1
20141101|2014-10-03 10:00,3,758.3,758.3,758.3,758.3,1
20141101|2014-10-06 19:00,7,766.15,766.15,766.15,766.15,1
20141101|2014-10-09 15:30,9,796.05,796.05,796.05,796.05,1
20141101|2014-10-12 21:00,13,788.85,788.85,788.85,788.85,1
20141101|2014-10-14 00:30,14,790.45,790.45,790.45,790.45,1
20141101|2014-10-20 07:00,20,758.2,758.2,758.2,758.2,1
20141101|2014-10-22 09:00,22,772.5,772.5,772.25,772.25,3
20141201|2014-01-22 14:30,22,752,752,752,752,1
20141201|2014-02-02 17:00,3,707.7,707.7,707.7,707.7,1
20141201|2014-02-05 03:30,5,713,713,713,713,1
20141201|2014-02-05 10:30,5,716.9,716.95,716.9,716.95,2
20141201|2014-02-25 14:00,25,738,738,738,738,1
20141201|2014-02-26 09:30,26,735.6,735.6,735.6,735.6,2
20141201|2014-02-27 09:00,27,744.9,744.95,744.9,744.95,3
20141201|2014-03-04 11:00,4,764.2,764.2,764.2,764.2,1
20141201|2014-03-07 15:00,7,785,785,785,785,4
20141201|2014-03-11 10:30,11,777.85,777.85,772.4,772.4,5
20141201|2014-03-12 09:00,12,774.8,774.85,774.8,774.85,2
20141201|2014-03-12 12:00,12,780.95,780.95,780.95,780.95,1
20141201|2014-03-17 12:00,17,777.75,778.1,777.75,778.1,10
20141201|2014-03-20 00:00,20,767.45,767.55,767.45,767.55,2
20141201|2014-03-20 07:30,20,750.5,750.5,750.5,750.5,1
20141201|2014-03-20 08:30,20,757.8,757.8,757.8,757.8,1
20141201|2014-03-20 10:00,20,765.95,765.95,765.95,765.95,1
20141201|2014-03-20 10:30,20,768.65,768.65,768.65,768.65,1
20141201|2014-03-21 09:30,21,792.05,792.05,792.05,792.05,1
20141201|2014-03-24 09:30,24,791.75,791.75,791.75,791.75,1
20141201|2014-03-24 10:30,24,787.1,787.1,787.1,787.1,1
20141201|2014-03-24 12:00,24,792.75,792.75,792.75,792.75,1
20141201|2014-03-25 08:30,25,786.85,788.35,786.85,788.35,2
20141201|2014-03-27 09:30,27,768.35,768.35,768.35,768.35,2
20141201|2014-04-02 08:30,2,788.6,788.6,788.6,788.6,1
20141201|2014-04-07 10:30,7,765.1,765.1,765.1,765.1,3
20141201|2014-04-08 13:30,8,779,779.3,779,779.3,2
20141201|2014-04-11 01:00,11,791.3,791.35,791.3,791.35,2
20141201|2014-04-11 08:30,11,810,810,810,810,1
20141201|2014-04-11 09:00,11,805.65,805.65,805.65,805.65,1
20141201|2014-04-11 09:30,11,805.65,805.65,805.65,805.65,1
20141201|2014-04-11 14:30,11,805.75,805.75,805.75,805.75,1
20141201|2014-04-15 07:00,15,794.45,794.45,794.45,794.45,1
20141201|2014-04-15 08:00,15,793.75,793.75,793.75,793.75,1
20141201|2014-04-15 08:30,15,789.95,789.95,789.95,789.95,1
20141201|2014-04-16 04:00,16,802.1,802.1,802.1,802.1,1
20141201|2014-04-17 12:30,17,800.95,800.95,800.95,800.95,1
20141201|2014-04-20 18:30,21,796.5,796.5,796.5,796.5,10
20141201|2014-04-21 09:00,21,787.05,787.05,770.3,770.3,2
20141201|2014-04-21 10:00,21,775.1,775.1,775.1,775.1,1
20141201|2014-04-21 12:00,21,779.45,779.45,779.45,779.45,1
20141201|2014-04-21 20:30,22,782.1,782.1,782.1,782.1,1
20141201|2014-04-22 04:00,22,787.05,787.05,787.05,787.05,1
20141201|2014-04-22 09:00,22,786.4,786.4,784.85,784.85,2
20141201|2014-04-23 03:00,23,787.3,787.3,787.3,787.3,1
20141201|2014-04-23 09:30,23,785.25,785.45,785.25,785.45,2
20141201|2014-04-24 08:00,24,789.25,793,789.25,793,5
20141201|2014-04-24 09:00,24,798.35,799.25,798.35,799.25,10
20141201|2014-04-24 09:30,24,799.8,799.8,799.8,799.8,2
20141201|2014-04-25 11:30,25,812.6,812.6,812.6,812.6,1
20141201|2014-04-28 03:00,28,812.3,812.3,812.3,812.3,1
20141201|2014-04-28 08:00,28,813,813,813,813,1
20141201|2014-04-29 13:30,29,806.45,806.45,806.45,806.45,1
20141201|2014-04-30 10:00,30,812,812,812,812,1
20141201|2014-05-01 04:00,1,816.6,816.6,816.6,816.6,1
20141201|2014-05-01 04:30,1,816.6,816.6,816.6,816.6,1
20141201|2014-05-02 10:30,2,816.7,816.7,816.7,816.7,2
20141201|2014-05-07 08:30,7,808.5,808.5,808.5,808.5,1
20141201|2014-05-07 09:30,7,805.8,805.95,805.75,805.95,3
20141201|2014-05-07 14:00,7,798.65,798.65,797.6,797.6,12
20141201|2014-05-09 12:30,9,801.75,801.75,801.75,801.75,1
20141201|2014-05-12 05:30,12,808.85,808.85,808.85,808.85,1
20141201|2014-05-13 07:00,13,812,814.5,812,813.45,4
20141201|2014-05-13 10:00,13,819.15,819.2,819.15,819.2,2
20141201|2014-05-14 11:30,14,828,828,828,828,1
20141201|2014-05-14 21:00,15,823.25,823.25,823.25,823.25,1
20141201|2014-05-15 10:30,15,813,813,813,813,1
20141201|2014-05-15 14:30,15,812,812,812,812,1
20141201|2014-05-16 07:00,16,818.25,818.25,818.25,818.25,6
20141201|2014-05-16 08:00,16,817,817,817,817,1
20141201|2014-05-16 09:00,16,816.7,816.7,816.7,816.7,1
20141201|2014-05-16 11:30,16,816.55,816.55,816.55,816.55,1
20141201|2014-05-20 08:30,20,826,826,826,826,33
20141201|2014-05-20 09:00,20,826,826,826,826,7
20141201|2014-05-20 09:30,20,826,826,826,826,10
20141201|2014-05-21 02:00,21,829,829,829,829,1
20141201|2014-05-21 07:30,21,828.75,828.75,828.75,828.75,1
20141201|2014-05-21 09:00,21,828,828,828,828,1
20141201|2014-05-21 10:00,21,834,834,834,834,2
20141201|2014-05-21 10:30,21,834.1,834.1,834.1,834.1,1
20141201|2014-05-21 12:00,21,830,830,830,830,1
20141201|2014-05-21 12:30,21,830,830,830,830,4
20141201|2014-05-22 07:00,22,838,838,838,838,1
20141201|2014-05-22 08:30,22,837.6,837.6,837.6,837.6,2
20141201|2014-05-23 04:00,23,835.25,835.25,835.25,835.25,1
20141201|2014-05-23 10:00,23,836,836,836,836,1
20141201|2014-05-23 11:00,23,828,828,828,828,1
20141201|2014-05-27 00:00,27,834.45,834.5,834.45,834.5,2
20141201|2014-05-27 06:00,27,833.2,833.2,831.6,831.6,10
20141201|2014-05-27 08:00,27,833.9,833.9,833.35,833.35,2
20141201|2014-05-27 08:30,27,833.35,833.35,833.25,833.25,4
20141201|2014-05-27 09:00,27,833,833,833,833,2
20141201|2014-05-27 09:30,27,829.65,829.65,828.75,828.75,10
20141201|2014-05-28 05:00,28,843.8,843.9,843.8,843.9,4
20141201|2014-05-28 06:00,28,839.65,839.65,839.65,839.65,4
20141201|2014-05-28 06:30,28,838.8,838.8,838.8,838.8,3
20141201|2014-05-28 07:30,28,832.75,833.7,832.75,833.7,6
20141201|2014-05-28 08:00,28,839.05,839.05,839.05,839.05,1
20141201|2014-05-28 08:30,28,835,835,834.55,834.55,7
20141201|2014-05-28 09:00,28,835.9,835.9,834.85,834.85,2
20141201|2014-05-28 11:00,28,841.65,841.65,841.65,841.65,1
20141201|2014-05-28 21:30,29,837.55,837.55,837.55,837.55,1
20141201|2014-05-29 07:30,29,830,830,829.9,829.9,5
20141201|2014-05-29 09:30,29,831.2,833.2,831.2,833.2,5
20141201|2014-05-29 10:30,29,835,835,835,835,1
20141201|2014-05-29 15:00,29,835.1,835.1,835.1,835.1,1
20141201|2014-05-29 17:30,30,835.9,835.9,835.9,835.9,1
20141201|2014-05-29 19:30,30,836.3,836.3,836.3,836.3,1
20141201|2014-05-30 03:30,30,831.15,831.15,831.15,831.15,1
20141201|2014-05-30 08:00,30,834.8,834.8,834.8,834.8,1
20141201|2014-05-30 09:30,30,830.8,830.8,830.8,830.8,1
20141201|2014-05-30 11:00,30,830,830,830,830,6
20141201|2014-06-01 23:30,2,836.3,836.3,836.3,836.3,2
20141201|2014-06-02 03:00,2,834.25,834.25,834.25,834.25,1
20141201|2014-06-02 07:30,2,832.5,833.25,832.5,833.25,2
20141201|2014-06-03 02:30,3,835.05,835.05,835.05,835.05,1
20141201|2014-06-03 08:00,3,834.3,834.3,834.3,834.3,1
20141201|2014-06-03 10:00,3,838.2,838.2,837,837,2
20141201|2014-06-03 11:00,3,837.8,837.8,837.8,837.8,1
20141201|2014-06-03 13:30,3,837.3,837.3,837.3,837.3,1
20141201|2014-06-04 02:00,4,833.7,833.7,833.7,833.7,1
20141201|2014-06-04 07:00,4,834.35,834.35,834.35,834.35,1
20141201|2014-06-04 08:00,4,835,835,835,835,1
20141201|2014-06-04 20:30,5,834.8,834.8,834.8,834.8,1
20141201|2014-06-05 05:00,5,833.75,833.75,833.75,833.75,1
20141201|2014-06-05 08:00,5,838.75,838.75,838.75,838.75,1
20141201|2014-06-05 09:30,5,838.35,838.35,838.35,838.35,2
20141201|2014-06-06 04:30,6,840.8,840.8,840.8,840.8,1
20141201|2014-06-06 06:30,6,841.7,841.7,841.7,841.7,2
20141201|2014-06-06 07:30,6,844.4,844.4,844.4,844.4,1
20141201|2014-06-06 08:00,6,843,843,843,843,1
20141201|2014-06-06 09:30,6,845.05,845.05,845,845,5
20141201|2014-06-06 10:00,6,845,845.3,845,845.3,2
20141201|2014-06-08 21:30,9,845.45,845.45,845.45,845.45,1
20141201|2014-06-09 00:30,9,843.95,843.95,843.95,843.95,1
20141201|2014-06-09 03:00,9,844.75,844.75,844.75,844.75,1
20141201|2014-06-09 08:00,9,843.75,843.75,843.75,843.75,1
20141201|2014-06-09 08:30,9,843.8,843.8,841.3,841.3,2
20141201|2014-06-09 10:30,9,842.85,842.85,842.85,842.85,2
20141201|2014-06-09 23:00,10,842.7,842.7,842.7,842.7,1
20141201|2014-06-10 02:30,10,849,849,847.9,847.9,9
20141201|2014-06-10 04:30,10,847.4,847.4,847.4,847.4,1
20141201|2014-06-10 07:00,10,851,851.3,851,851.3,9
20141201|2014-06-10 07:30,10,851.1,851.1,850.3,850.3,2
20141201|2014-06-10 08:00,10,852.65,852.65,852.65,852.65,1
20141201|2014-06-10 09:00,10,853.1,853.1,853.1,853.1,3
20141201|2014-06-10 09:30,10,852.85,852.85,851.55,852.05,4
20141201|2014-06-10 10:00,10,853.2,854,853.2,854,3
20141201|2014-06-10 19:30,11,852,852,851.95,851.95,2
20141201|2014-06-11 07:30,11,857.05,858.8,857.05,858.8,5
20141201|2014-06-11 09:00,11,856.85,857.85,856.85,857.7,5
20141201|2014-06-11 09:30,11,863.6,863.6,861.55,861.55,3
20141201|2014-06-11 11:00,11,858.35,858.35,858.35,858.35,1
20141201|2014-06-11 11:30,11,860.9,860.9,857,857,4
20141201|2014-06-11 12:00,11,859.7,859.7,859.7,859.7,1
20141201|2014-06-11 18:30,12,859.25,859.25,859.25,859.25,1
20141201|2014-06-12 02:00,12,858.05,858.05,855.7,855.7,3
20141201|2014-06-12 04:00,12,859.95,859.95,859.95,859.95,1
20141201|2014-06-12 06:00,12,853.5,853.5,853.5,853.5,1
20141201|2014-06-12 06:30,12,844,844,820.95,831.9,19
20141201|2014-06-12 07:00,12,831.55,831.55,824,824,6
20141201|2014-06-12 07:30,12,825,831.55,825,831.55,5
20141201|2014-06-12 08:00,12,835.8,835.8,835.8,835.8,1
20141201|2014-06-12 09:00,12,825,825.95,823.85,825.95,18
20141201|2014-06-12 09:30,12,824.6,825.15,824.55,825.15,5
20141201|2014-06-12 10:00,12,828.05,828.05,828.05,828.05,1
20141201|2014-06-12 11:30,12,820.9,820.9,818.45,819.65,5
20141201|2014-06-12 12:00,12,822.45,822.45,822.45,822.45,1
20141201|2014-06-12 13:00,12,824.45,824.45,824.45,824.45,1
20141201|2014-06-12 13:30,12,824.45,824.45,824.45,824.45,1
20141201|2014-06-12 19:30,13,828.9,828.9,828.9,828.9,1
20141201|2014-06-13 03:00,13,827.7,827.7,827.7,827.7,1
20141201|2014-06-13 04:00,13,820,820,819.15,819.15,4
20141201|2014-06-13 06:30,13,818.75,819.5,815,815,65
20141201|2014-06-13 07:00,13,810,810,810,810,1
20141201|2014-06-13 07:30,13,812.7,812.7,812.65,812.65,2
20141201|2014-06-13 08:00,13,812.95,812.95,812.95,812.95,1
20141201|2014-06-13 08:30,13,815.4,816.95,815.4,816.95,2
20141201|2014-06-13 11:30,13,814.05,814.05,813.3,813.3,2
20141201|2014-06-15 17:30,16,818.35,818.35,818.35,818.35,1
20141201|2014-06-16 01:30,16,816.4,816.4,816.4,816.4,1
20141201|2014-06-16 02:00,16,816.95,816.95,816.95,816.95,1
20141201|2014-06-16 03:00,16,810.5,810.5,810.5,810.5,1
20141201|2014-06-16 05:00,16,811.95,811.95,811.95,811.95,1
20141201|2014-06-16 08:00,16,813.75,813.75,813.75,813.75,8
20141201|2014-06-16 09:00,16,813.5,813.5,813.5,813.5,5
20141201|2014-06-16 09:30,16,813.35,813.35,813.35,813.35,1
20141201|2014-06-16 10:00,16,814.1,814.1,814.1,814.1,1
20141201|2014-06-16 11:00,16,811.4,811.5,811.4,811.5,6
20141201|2014-06-16 11:30,16,810,810,810,810,37
20141201|2014-06-16 13:30,16,809.25,809.25,809.25,809.25,2
20141201|2014-06-16 17:00,17,811,811,811,811,5
20141201|2014-06-17 00:00,17,812,812,811.25,811.25,12
20141201|2014-06-17 01:00,17,811.65,811.65,811.65,811.65,1
20141201|2014-06-17 03:00,17,810,810,810,810,5
20141201|2014-06-17 08:00,17,810.75,815.2,810.75,815.2,7
20141201|2014-06-17 08:30,17,817.8,817.8,817.8,817.8,1
20141201|2014-06-17 12:00,17,817.45,817.45,817,817,5
20141201|2014-06-17 16:00,17,818.25,818.25,818.25,818.25,4
20141201|2014-06-17 18:00,18,819,819,819,819,5
20141201|2014-06-18 02:00,18,820.25,825,820.25,825,11
20141201|2014-06-18 03:00,18,824.7,824.7,824.7,824.7,2
20141201|2014-06-18 03:30,18,823,823,823,823,5
20141201|2014-06-18 09:00,18,825.9,825.95,823.65,823.65,5
20141201|2014-06-18 09:30,18,826.75,826.75,826.75,826.75,1
20141201|2014-06-18 14:00,18,825,825,825,825,1
20141201|2014-06-18 14:30,18,825,825,825,825,4
20141201|2014-06-18 21:00,19,826.5,826.5,826.4,826.4,2
20141201|2014-06-19 08:00,19,831.15,831.15,831.15,831.15,1
20141201|2014-06-19 08:30,19,832.2,832.6,832.2,832.6,2
20141201|2014-06-19 09:30,19,835.75,837.45,835.75,837.45,2
20141201|2014-06-19 10:30,19,835.95,836,835.95,836,2
20141201|2014-06-19 11:00,19,835.7,835.7,835.7,835.7,1
20141201|2014-06-19 11:30,19,838,838.3,838,838.3,2
20141201|2014-06-19 13:00,19,837.8,837.8,837.8,837.8,5
20141201|2014-06-19 13:30,19,838.25,838.25,837.75,837.75,4
20141201|2014-06-19 20:00,20,834,834,834,834,5
20141201|2014-06-19 21:30,20,833.7,833.7,833.1,833.1,5
20141201|2014-06-19 22:30,20,835.5,836.7,835.5,836.7,10
20141201|2014-06-20 02:00,20,830.15,830.15,830.15,830.15,1
20141201|2014-06-20 03:00,20,828.1,828.1,827.9,827.9,5
20141201|2014-06-20 03:30,20,826.6,827.9,826.3,827.9,7
20141201|2014-06-20 04:00,20,826.5,826.55,826.5,826.55,3
20141201|2014-06-20 06:30,20,826.35,826.35,826.35,826.35,4
20141201|2014-06-20 07:30,20,828.9,829.1,827.05,827.05,6
20141201|2014-06-20 08:00,20,826.6,828,823,824.8,28
20141201|2014-06-20 08:30,20,824.6,827.8,824.55,827.8,4
20141201|2014-06-20 09:00,20,825,825,825,825,5
20141201|2014-06-20 09:30,20,824.9,824.9,824.9,824.9,1
20141201|2014-06-20 10:00,20,824,824,820.7,820.75,24
20141201|2014-06-20 10:30,20,819.15,819.15,819,819,4
20141201|2014-06-20 11:30,20,822,822,822,822,5
20141201|2014-06-20 12:00,20,823,823,822,822,6
20141201|2014-06-20 12:30,20,822.8,822.8,822.55,822.55,5
20141201|2014-06-20 13:30,20,823.45,824,823.45,824,5
20141201|2014-06-20 14:00,20,823,823,823,823,7
20141201|2014-06-20 14:30,20,822,822.3,822,822.3,5
20141201|2014-06-22 17:00,23,820,820,820,820,1
20141201|2014-06-22 19:00,23,820,820,820,820,2
20141201|2014-06-22 19:30,23,820,820,820,820,2
20141201|2014-06-22 20:30,23,819,819,819,819,5
20141201|2014-06-22 21:00,23,817,817,817,817,5
20141201|2014-06-23 05:30,23,815,815,815,815,2
20141201|2014-06-23 08:00,23,815,815,812.3,812.3,9
20141201|2014-06-23 09:30,23,817.3,817.3,816.9,816.9,3
20141201|2014-06-23 10:00,23,810.7,812.7,810.7,812.7,2
20141201|2014-06-23 10:30,23,816.45,816.75,816.45,816.75,2
20141201|2014-06-23 13:30,23,822.5,822.5,822.5,822.5,2
20141201|2014-06-23 19:30,24,821.5,822.1,821.5,822.1,2
20141201|2014-06-23 20:00,24,826,826,826,826,5
20141201|2014-06-23 20:30,24,825.9,825.9,825.7,825.7,4
20141201|2014-06-23 23:00,24,826.7,826.7,826.7,826.7,2
20141201|2014-06-24 01:30,24,825,825,825,825,5
20141201|2014-06-24 02:00,24,824.95,824.95,824.95,824.95,1
20141201|2014-06-24 03:00,24,827.5,827.75,827.5,827.75,6
20141201|2014-06-24 03:30,24,828,828,828,828,5
20141201|2014-06-24 07:00,24,829.7,831.8,829.7,831.8,6
20141201|2014-06-24 07:30,24,833.75,833.75,828.75,828.75,57
20141201|2014-06-24 08:00,24,828.25,828.25,828.25,828.25,1
20141201|2014-06-24 09:00,24,828.25,828.25,828.25,828.25,2
20141201|2014-06-24 19:30,25,826,826,825.3,825.3,5
20141201|2014-06-24 20:00,25,825.4,825.4,825.4,825.4,1
20141201|2014-06-24 20:30,25,823.6,823.6,823.6,823.6,1
20141201|2014-06-24 22:00,25,823.3,823.3,823.3,823.3,1
20141201|2014-06-25 01:00,25,824.2,824.2,824.2,824.2,1
20141201|2014-06-25 02:30,25,824.65,824.65,824.65,824.65,1
20141201|2014-06-25 06:00,25,823.85,823.85,823.85,823.85,1
20141201|2014-06-25 06:30,25,823.35,823.35,823.35,823.35,1
20141201|2014-06-25 07:00,25,824.3,824.3,824.3,824.3,1
20141201|2014-06-25 08:00,25,825.45,825.45,825.45,825.45,1
20141201|2014-06-25 10:00,25,829.65,829.65,829.65,829.65,2
20141201|2014-06-25 10:30,25,832,832,832,832,5
20141201|2014-06-25 11:00,25,832.8,832.8,832.8,832.8,1
20141201|2014-06-25 11:30,25,834,834,834,834,1
20141201|2014-06-25 19:00,26,831.3,831.3,830.65,830.65,2
20141201|2014-06-25 21:00,26,831.7,831.7,831.7,831.7,1
20141201|2014-06-26 00:30,26,830.3,830.3,830.3,830.3,3
20141201|2014-06-26 02:00,26,831,831,831,831,2
20141201|2014-06-26 02:30,26,828,828,828,828,1
20141201|2014-06-26 04:30,26,831.45,831.8,831.45,831.8,2
20141201|2014-06-26 07:00,26,831.3,831.4,831.3,831.4,2
20141201|2014-06-26 07:30,26,834.3,834.5,834.3,834.5,6
20141201|2014-06-26 09:00,26,831.8,831.8,831.8,831.8,1
20141201|2014-06-26 09:30,26,832.65,832.65,832.65,832.65,1
20141201|2014-06-26 10:30,26,833.3,833.3,833.3,833.3,1
20141201|2014-06-26 11:00,26,834.35,834.35,834.35,834.35,1
20141201|2014-06-26 13:30,26,835.6,835.6,835.6,835.6,1
20141201|2014-06-26 14:30,26,835.65,835.65,835.65,835.65,1
20141201|2014-06-26 15:00,26,838,838,838,838,25
20141201|2014-06-26 18:00,27,835.2,835.2,835.2,835.2,1
20141201|2014-06-26 22:30,27,838,838,838,838,8
20141201|2014-06-26 23:00,27,838.6,838.6,838.6,838.6,1
20141201|2014-06-27 02:30,27,837,837,837,837,3
20141201|2014-06-27 03:00,27,838.55,838.55,838,838,2
20141201|2014-06-27 04:00,27,840,840,840,840,11
20141201|2014-06-27 07:00,27,838.95,840.25,838.5,839.8,21
20141201|2014-06-27 07:30,27,839.2,839.2,838.65,838.65,16
20141201|2014-06-27 08:00,27,839.55,839.55,839.55,839.55,7
20141201|2014-06-27 08:30,27,839.9,840.2,839.9,840.2,7
20141201|2014-06-27 09:00,27,839.95,839.95,839.95,839.95,1
20141201|2014-06-27 10:00,27,842.7,842.7,842.7,842.7,2
20141201|2014-06-29 17:30,30,842.9,843.2,842.2,842.2,6
20141201|2014-06-29 18:00,30,842.15,842.15,842.15,842.15,1
20141201|2014-06-29 19:00,30,840.35,840.4,840.35,840.4,2
20141201|2014-06-29 21:00,30,843.1,843.1,843.1,843.1,1
20141201|2014-06-30 00:30,30,844.8,844.8,844.5,844.6,3
20141201|2014-06-30 01:00,30,844.35,844.35,844.35,844.35,1
20141201|2014-06-30 01:30,30,843,843.2,843,843.2,6
20141201|2014-06-30 06:00,30,844.35,844.35,844.35,844.35,1
20141201|2014-06-30 07:30,30,845,845,845,845,6
20141201|2014-06-30 08:30,30,844.3,844.3,844.3,844.3,1
20141201|2014-06-30 10:00,30,847,847,847,847,1
20141201|2014-06-30 12:00,30,844.25,844.25,844.25,844.25,1
20141201|2014-06-30 13:00,30,844.15,844.15,843.7,843.7,2
20141201|2014-06-30 14:00,30,844.1,844.1,844,844,10
20141201|2014-07-01 02:00,1,844,844,844,844,1
20141201|2014-07-01 03:30,1,845.4,845.4,845.4,845.4,1
20141201|2014-07-01 05:30,1,848,848,848,848,1
20141201|2014-07-01 07:00,1,849.95,849.95,849.95,849.95,1
20141201|2014-07-01 08:00,1,849.45,849.45,849.45,849.45,4
20141201|2014-07-01 09:00,1,853.4,853.4,853.1,853.1,5
20141201|2014-07-01 10:00,1,855.1,855.1,854,854,2
20141201|2014-07-01 10:30,1,852.5,852.5,852.5,852.5,3
20141201|2014-07-01 11:30,1,854,854.8,853.65,854.8,6
20141201|2014-07-01 12:00,1,853.7,853.7,853.7,853.7,1
20141201|2014-07-01 12:30,1,853.9,853.9,853.9,853.9,1
20141201|2014-07-01 13:00,1,853.7,853.7,853.7,853.7,1
20141201|2014-07-01 13:30,1,853.35,853.35,853.35,853.35,1
20141201|2014-07-01 20:00,2,851.35,851.35,850.7,850.7,11
20141201|2014-07-01 21:30,2,850,850,850,850,5
20141201|2014-07-02 02:00,2,851,853,851,853,5
20141201|2014-07-02 02:30,2,851.45,851.45,851.45,851.45,1
20141201|2014-07-02 03:30,2,855.4,856,855.4,856,3
20141201|2014-07-02 04:00,2,858,858,858,858,5
20141201|2014-07-02 05:00,2,856.7,856.7,856.7,856.7,2
20141201|2014-07-02 05:30,2,856.75,856.75,856.2,856.2,3
20141201|2014-07-02 06:00,2,855.55,856.75,855.55,856.75,5
20141201|2014-07-02 06:30,2,856,856,856,856,1
20141201|2014-07-02 08:00,2,858,859,857.75,859,7
20141201|2014-07-02 09:00,2,859,860,859,860,3
20141201|2014-07-02 09:30,2,859,860.7,859,860,18
20141201|2014-07-02 10:30,2,854.5,854.5,854.35,854.35,2
20141201|2014-07-02 11:30,2,858,858,858,858,4
20141201|2014-07-02 15:00,2,856,856,855.8,855.8,5
20141201|2014-07-02 20:00,3,853.5,853.5,853.5,853.5,5
20141201|2014-07-02 22:00,3,853.3,853.3,853.3,853.3,1
20141201|2014-07-02 22:30,3,852,852,852,852,5
20141201|2014-07-03 02:30,3,853,853,853,853,5
20141201|2014-07-03 05:00,3,855.95,855.95,855.95,855.95,1
20141201|2014-07-03 06:00,3,855.5,855.75,855.5,855.75,5
20141201|2014-07-03 06:30,3,853.8,853.8,852.7,852.7,3
20141201|2014-07-03 07:30,3,851.2,851.2,850.85,850.85,2
20141201|2014-07-03 08:00,3,857.8,857.8,857.8,857.8,1
20141201|2014-07-03 08:30,3,861.25,866,861,863.35,99
20141201|2014-07-03 09:00,3,863.15,864,862.45,863,10
20141201|2014-07-03 09:30,3,863,864,863,864,8
20141201|2014-07-03 10:00,3,862.3,862.35,862.3,862.3,4
20141201|2014-07-03 10:30,3,863,863,863,863,2
20141201|2014-07-03 11:00,3,861.4,861.4,858.7,858.7,2
20141201|2014-07-03 13:00,3,859.4,859.4,859.4,859.4,1
20141201|2014-07-03 19:00,4,857,857,857,857,5
20141201|2014-07-03 19:30,4,860,860,860,860,3
20141201|2014-07-03 20:00,4,857,857,857,857,5
20141201|2014-07-04 01:00,4,859.5,859.5,859.5,859.5,4
20141201|2014-07-04 02:00,4,861.85,862.45,861.85,862.45,2
20141201|2014-07-04 07:00,4,865,865,865,865,1
20141201|2014-07-04 07:30,4,866,866,865.5,866,6
20141201|2014-07-07 00:30,7,863.4,863.4,863.4,863.4,2
20141201|2014-07-07 01:30,7,863.6,863.6,863.6,863.6,1
20141201|2014-07-07 02:00,7,861.5,861.5,861.1,861.1,8
20141201|2014-07-07 03:00,7,863.65,863.65,863,863,4
20141201|2014-07-07 03:30,7,863.95,864,863.95,864,3
20141201|2014-07-07 04:00,7,866,866,865.55,865.55,5
20141201|2014-07-07 04:30,7,865.45,865.55,865.45,865.55,4
20141201|2014-07-07 05:30,7,865.35,865.35,865.35,865.35,1
20141201|2014-07-07 07:00,7,866.25,868,866.25,868,4
20141201|2014-07-07 08:00,7,867.7,867.7,867.7,867.7,1
20141201|2014-07-07 09:30,7,867,867,867,867,1
20141201|2014-07-07 10:00,7,866.75,866.75,866.75,866.75,2
20141201|2014-07-07 10:30,7,866.75,866.75,866.75,866.75,3
20141201|2014-07-07 11:00,7,867.55,867.55,867.55,867.55,1
20141201|2014-07-07 11:30,7,868.25,868.25,868.25,868.25,1
20141201|2014-07-07 12:00,7,868.5,868.5,868.5,868.5,1
20141201|2014-07-07 23:30,8,866.35,866.35,866.35,866.35,1
20141201|2014-07-08 03:30,8,868.1,868.1,868.1,868.1,1
20141201|2014-07-08 04:00,8,872.7,872.8,870.5,872.8,18
20141201|2014-07-08 04:30,8,872.5,872.75,872.5,872.75,3
20141201|2014-07-08 05:30,8,875,875,875,875,3
20141201|2014-07-08 07:00,8,875,875,875,875,2
20141201|2014-07-08 07:30,8,875.05,875.05,872.9,872.9,2
20141201|2014-07-08 08:00,8,871.4,871.4,871.4,871.4,2
20141201|2014-07-08 09:00,8,871,871,870.8,870.8,6
20141201|2014-07-08 09:30,8,871.75,871.75,871.75,871.75,2
20141201|2014-07-08 10:30,8,872,872,872,872,3
20141201|2014-07-08 11:30,8,873,873,873,873,1
20141201|2014-07-08 15:00,8,873.75,873.75,873.65,873.65,5
20141201|2014-07-09 01:30,9,874.15,874.15,874.15,874.15,1
20141201|2014-07-09 03:30,9,871,871,871,871,3
20141201|2014-07-09 07:00,9,873,873,873,873,3
20141201|2014-07-09 08:00,9,873.65,873.65,873.65,873.65,2
20141201|2014-07-09 08:30,9,875,875,874.65,874.65,4
20141201|2014-07-09 09:30,9,873.65,873.65,873.65,873.65,1
20141201|2014-07-09 11:00,9,872.5,872.5,872.5,872.5,1
20141201|2014-07-09 12:00,9,873.55,873.55,871.7,871.7,7
20141201|2014-07-09 12:30,9,871.8,871.8,871.8,871.8,1
20141201|2014-07-09 13:30,9,873.5,873.5,873.5,873.5,6
20141201|2014-07-09 14:00,9,873.5,875,873.5,875,5
20141201|2014-07-09 15:00,9,874.15,874.15,873.35,873.35,2
20141201|2014-07-09 20:00,10,875,875,875,875,1
20141201|2014-07-10 04:00,10,876,876,875.65,876,26
20141201|2014-07-10 05:30,10,876.6,876.6,876.6,876.6,1
20141201|2014-07-10 06:00,10,875.9,875.9,875.9,875.9,1
20141201|2014-07-10 06:30,10,876.2,876.2,872.2,872.2,15
20141201|2014-07-10 07:00,10,870,870.5,870,870.5,25
20141201|2014-07-10 07:30,10,870,870,866.6,866.6,14
20141201|2014-07-10 08:00,10,864.75,867,860.55,865.55,19
20141201|2014-07-10 09:00,10,869,869,868.6,868.6,4
20141201|2014-07-10 09:30,10,869,869,867,867,7
20141201|2014-07-10 10:00,10,867.35,867.35,867.35,867.35,1
20141201|2014-07-10 11:00,10,871,871,871,871,3
20141201|2014-07-10 11:30,10,872,874.45,872,874,28
20141201|2014-07-10 12:00,10,873.8,873.8,872.45,872.45,3
20141201|2014-07-10 16:00,10,871.25,871.25,871.25,871.25,1
20141201|2014-07-11 02:30,11,871.55,871.55,871.55,871.55,3
20141201|2014-07-11 03:30,11,868,868,867.85,867.85,7
20141201|2014-07-11 04:00,11,869.2,869.2,869.2,869.2,2
20141201|2014-07-11 04:30,11,869.6,869.6,868.9,868.9,5
20141201|2014-07-11 06:30,11,867.8,867.8,867.8,867.8,4
20141201|2014-07-11 07:30,11,865.05,868,865,868,23
20141201|2014-07-11 08:00,11,868,868,868,868,4
20141201|2014-07-11 08:30,11,870.3,870.3,870.3,870.3,1
20141201|2014-07-11 09:30,11,870.3,870.3,870.3,870.3,2
20141201|2014-07-11 10:00,11,872,872.05,872,872.05,11
20141201|2014-07-11 10:30,11,873.05,873.55,873.05,873.55,3
20141201|2014-07-11 11:00,11,874,874.8,874,874.8,12
20141201|2014-07-11 11:30,11,874.7,874.7,874.7,874.7,13
20141201|2014-07-11 12:00,11,872.75,872.75,872.75,872.75,7
20141201|2014-07-11 12:30,11,872.15,872.15,872,872,5
20141201|2014-07-11 14:00,11,874,874,874,874,12
20141201|2014-07-11 14:30,11,874.3,874.8,874.3,874.8,9
20141201|2014-07-11 16:00,11,874.8,874.8,874.8,874.8,1
20141201|2014-07-13 21:30,14,872.2,872.2,872.2,872.2,1
20141201|2014-07-14 01:00,14,870.4,870.4,867.5,867.5,6
20141201|2014-07-14 02:00,14,867.65,870,867.65,870,6
20141201|2014-07-14 03:30,14,873.2,873.2,873.2,873.2,5
20141201|2014-07-14 07:00,14,871.2,871.2,871.2,871.2,5
20141201|2014-07-14 07:30,14,869.85,869.85,868.95,868.95,2
20141201|2014-07-14 08:30,14,868.6,868.6,868.5,868.5,20
20141201|2014-07-14 09:30,14,870.9,870.9,870.9,870.9,1
20141201|2014-07-14 10:30,14,870.95,870.95,870.9,870.9,3
20141201|2014-07-14 14:30,14,871.8,871.8,871.8,871.8,1
20141201|2014-07-14 18:30,15,872,872,872,872,2
20141201|2014-07-14 21:00,15,872,872,872,872,1
20141201|2014-07-14 22:30,15,872.55,872.55,872.55,872.55,1
20141201|2014-07-15 00:30,15,873,873,873,873,4
20141201|2014-07-15 01:00,15,873.5,873.5,873.5,873.5,1
20141201|2014-07-15 01:30,15,871.55,871.55,871.05,871.05,2
20141201|2014-07-15 03:30,15,872.65,872.65,872.65,872.65,1
20141201|2014-07-15 06:30,15,874,874,873.55,873.55,2
20141201|2014-07-15 07:00,15,874.8,874.8,874.8,874.8,5
20141201|2014-07-15 07:30,15,873.8,875.15,873.7,875.15,4
20141201|2014-07-15 08:00,15,874.9,874.9,874.2,874.2,3
20141201|2014-07-15 09:30,15,870.5,870.5,865.5,866,30
20141201|2014-07-15 10:00,15,864.5,864.5,863,863,6
20141201|2014-07-15 10:30,15,868,868,866,866,11
20141201|2014-07-15 11:00,15,865.7,866,865.35,866,4
20141201|2014-07-15 11:30,15,868.6,868.75,868.3,868.7,23
20141201|2014-07-15 12:00,15,867.15,867.15,866.85,866.85,2
20141201|2014-07-15 12:30,15,867.15,867.15,867.15,867.15,1
20141201|2014-07-15 13:30,15,867.55,867.55,867.55,867.55,1
20141201|2014-07-15 14:30,15,868.2,868.2,868.2,868.2,1
20141201|2014-07-15 23:30,16,868.7,868.7,868.7,868.7,1
20141201|2014-07-16 00:30,16,869.2,869.2,869.2,869.2,2
20141201|2014-07-16 03:00,16,868.2,868.2,868.05,868.05,2
20141201|2014-07-16 06:00,16,869.8,869.8,869.8,869.8,3
20141201|2014-07-16 06:30,16,869.65,869.65,869.3,869.3,4
20141201|2014-07-16 07:00,16,869.6,869.6,868.9,868.9,4
20141201|2014-07-16 07:30,16,869.15,870.05,869.15,869.85,5
20141201|2014-07-16 08:00,16,869.5,869.8,869.15,869.15,11
20141201|2014-07-16 08:30,16,870.25,870.5,870,870,6
20141201|2014-07-16 09:00,16,870.15,870.25,869.55,870.2,15
20141201|2014-07-16 10:00,16,871.75,873.55,871.75,872.85,7
20141201|2014-07-16 10:30,16,873.7,873.7,872.85,872.95,50
20141201|2014-07-16 11:00,16,872.45,874.25,872.45,874.25,77
20141201|2014-07-16 11:30,16,874.4,877,874.4,876.85,33
20141201|2014-07-16 12:00,16,874.85,874.85,874.85,874.85,1
20141201|2014-07-16 13:00,16,875.45,875.45,875.45,875.45,1
20141201|2014-07-16 19:00,17,875,875,875,875,25
20141201|2014-07-16 20:30,17,877,877,877,877,5
20141201|2014-07-16 21:30,17,877.2,878,877.2,878,6
20141201|2014-07-16 22:00,17,878,878,878,878,2
20141201|2014-07-16 22:30,17,878.75,878.75,878.75,878.75,1
20141201|2014-07-17 00:30,17,878.75,880,878.75,878.9,13
20141201|2014-07-17 01:30,17,880.7,880.7,879.6,879.6,2
20141201|2014-07-17 02:00,17,882,882,882,882,4
20141201|2014-07-17 02:30,17,883,884,883,884,7
20141201|2014-07-17 07:00,17,885.65,885.65,885.65,885.65,1
20141201|2014-07-17 07:30,17,885.8,886.7,885.8,886.7,4
20141201|2014-07-17 08:00,17,886.45,887.9,885.8,885.8,15
20141201|2014-07-17 09:00,17,883.05,883.45,883.05,883.45,4
20141201|2014-07-17 09:30,17,883,883,883,883,1
20141201|2014-07-17 10:00,17,885.8,888,885.8,888,26
20141201|2014-07-17 10:30,17,887.5,888.8,887,888.8,8
20141201|2014-07-17 11:00,17,889.75,889.75,889.75,889.75,1
20141201|2014-07-17 13:30,17,885.75,885.75,885.75,885.75,1
20141201|2014-07-17 14:00,17,885.45,885.45,884.95,884.95,2
20141201|2014-07-17 18:30,18,887.2,887.2,887.2,887.2,2
20141201|2014-07-17 21:00,18,883.15,883.15,883.15,883.15,1
20141201|2014-07-17 21:30,18,883.15,883.15,883.15,883.15,1
20141201|2014-07-17 22:30,18,882.7,882.7,882.7,882.7,1
20141201|2014-07-17 23:30,18,880.05,880.05,880.05,880.05,1
20141201|2014-07-18 00:30,18,880.65,880.65,880.65,880.65,1
20141201|2014-07-18 01:00,18,881.8,881.8,881.8,881.8,1
20141201|2014-07-18 01:30,18,880.05,880.05,880.05,880.05,3
20141201|2014-07-18 02:00,18,879.45,879.45,879.15,879.15,2
20141201|2014-07-18 02:30,18,879.65,879.65,879.65,879.65,1
20141201|2014-07-18 03:30,18,878.7,878.7,878.7,878.7,1
20141201|2014-07-18 04:30,18,877.25,877.25,869.8,873.95,17
20141201|2014-07-18 06:30,18,877.2,877.2,877.2,877.2,1
20141201|2014-07-18 07:00,18,881.8,882.5,881.8,882.5,2
20141201|2014-07-18 07:30,18,885.15,885.15,882,882,6
20141201|2014-07-18 08:00,18,881.55,881.55,880.7,880.7,3
20141201|2014-07-18 08:30,18,881.85,882.2,881.85,882.15,16
20141201|2014-07-18 09:30,18,878.55,879.8,878.55,879.8,2
20141201|2014-07-18 10:00,18,879.15,881.3,879.15,881.3,4
20141201|2014-07-18 11:30,18,881.25,881.75,881.25,881.75,4
20141201|2014-07-18 13:30,18,880.95,880.95,880.95,880.95,1
20141201|2014-07-18 15:00,18,882.2,882.2,882.2,882.2,1
20141201|2014-07-20 18:00,21,881.95,881.95,881.95,881.95,1
20141201|2014-07-20 22:30,21,882.45,882.45,882.45,882.45,1
20141201|2014-07-21 02:00,21,884.2,884.5,884.2,884.5,4
20141201|2014-07-21 06:30,21,885.5,885.5,885.5,885.5,4
20141201|2014-07-21 07:00,21,885.5,885.5,885.5,885.5,1
20141201|2014-07-21 07:30,21,885.1,885.1,885.1,885.1,2
20141201|2014-07-21 08:00,21,885.5,885.5,885.5,885.5,2
20141201|2014-07-21 08:30,21,884.65,884.65,883.55,883.85,3
20141201|2014-07-21 09:30,21,882.8,882.8,880.9,880.9,18
20141201|2014-07-21 10:00,21,881,882.55,880,880,21
20141201|2014-07-21 10:30,21,879,879,878.65,878.65,45
20141201|2014-07-21 11:00,21,878.5,878.5,877.3,877.3,80
20141201|2014-07-21 11:30,21,877.3,878.1,877,877,111
20141201|2014-07-21 12:00,21,877,877.3,877,877.3,32
20141201|2014-07-21 18:00,22,876.35,876.35,876.35,876.35,1
20141201|2014-07-21 19:00,22,875,875,875,875,1
20141201|2014-07-21 19:30,22,875.25,875.9,875.25,875.9,2
20141201|2014-07-21 22:00,22,872,872,872,872,3
20141201|2014-07-21 22:30,22,871.2,871.2,869,869.75,9
20141201|2014-07-21 23:00,22,869.2,869.2,869.2,869.2,1
20141201|2014-07-21 23:30,22,867.5,867.5,867.5,867.5,1
20141201|2014-07-22 00:30,22,868.2,868.2,867.5,867.5,4
20141201|2014-07-22 02:00,22,873.35,873.35,873.35,873.35,1
20141201|2014-07-22 03:30,22,871.6,871.6,871.6,871.6,1
20141201|2014-07-22 05:00,22,869.4,869.4,869.4,869.4,1
20141201|2014-07-22 07:30,22,871.15,873,871.15,872.65,5
20141201|2014-07-22 08:00,22,872.45,872.45,872.45,872.45,1
20141201|2014-07-22 10:00,22,874.55,874.55,874.55,874.55,1
20141201|2014-07-22 10:30,22,876,876,876,876,5
20141201|2014-07-22 11:00,22,876.45,876.45,876.45,876.45,1
20141201|2014-07-22 11:30,22,875,875,875,875,2
20141201|2014-07-22 16:00,22,873,873,873,873,2
20141201|2014-07-22 19:00,23,872.6,872.6,872.6,872.6,1
20141201|2014-07-23 01:30,23,875.6,877.9,875.6,877.9,2
20141201|2014-07-23 08:00,23,874,874,874,874,7
20141201|2014-07-23 08:30,23,874,874,874,874,3
20141201|2014-07-23 11:00,23,873,873,873,873,3
20141201|2014-07-23 11:30,23,873.05,874.95,873.05,874.5,12
20141201|2014-07-23 13:30,23,872,872,872,872,7
20141201|2014-07-23 14:00,23,872,872,872,872,6
20141201|2014-07-23 18:30,24,871.8,871.8,871.8,871.8,1
20141201|2014-07-23 20:30,24,871.55,871.55,871.55,871.55,1
20141201|2014-07-23 21:30,24,872.7,872.7,872.7,872.7,1
20141201|2014-07-23 22:30,24,869,871.15,869,871.15,6
20141201|2014-07-23 23:30,24,870.55,870.55,870.55,870.55,1
20141201|2014-07-24 00:00,24,869.95,869.95,869.95,869.95,1
20141201|2014-07-24 01:00,24,869.8,869.8,869.8,869.8,1
20141201|2014-07-24 02:00,24,872.1,872.1,872.1,872.1,1
20141201|2014-07-24 03:00,24,872.05,872.05,872.05,872.05,2
20141201|2014-07-24 05:00,24,873,873,873,873,1
20141201|2014-07-24 05:30,24,874.3,874.3,874.3,874.3,5
20141201|2014-07-24 07:00,24,873.9,873.9,873.9,873.9,1
20141201|2014-07-24 07:30,24,871.5,871.5,871.5,871.5,1
20141201|2014-07-24 08:00,24,870.6,870.6,869,869,6
20141201|2014-07-24 08:30,24,869,869,868,868,16
20141201|2014-07-24 09:00,24,871,871.55,871,871.55,2
20141201|2014-07-24 09:30,24,869.3,869.3,869,869,4
20141201|2014-07-24 19:00,25,872,872,872,872,5
20141201|2014-07-24 22:30,25,872.1,872.1,872.1,872.1,1
20141201|2014-07-24 23:00,25,872.65,873.3,872.65,873.3,6
20141201|2014-07-25 02:00,25,874.05,874.05,874.05,874.05,1
20141201|2014-07-25 03:30,25,876,878,876,878,15
20141201|2014-07-25 04:30,25,874,874,874,874,1
20141201|2014-07-25 06:30,25,876.3,876.3,876.3,876.3,1
20141201|2014-07-25 07:00,25,876.9,876.9,875.9,875.9,2
20141201|2014-07-25 07:30,25,876.7,876.7,876.7,876.7,1
20141201|2014-07-25 08:30,25,877.8,878.6,877.8,878.6,4
20141201|2014-07-25 10:30,25,877.35,879,877.35,879,2
20141201|2014-07-25 11:00,25,879.05,879.05,879,879,2
20141201|2014-07-25 12:00,25,880,880,880,880,19
20141201|2014-07-25 12:30,25,879.3,879.3,879.3,879.3,1
20141201|2014-07-25 14:30,25,880.45,880.45,880.45,880.45,1
20141201|2014-07-25 15:00,25,880.7,880.7,880.7,880.7,1
20141201|2014-07-25 15:30,25,880.7,880.7,880.7,880.7,4
20141201|2014-07-27 19:00,28,879.5,879.5,879.5,879.5,1
20141201|2014-07-27 20:00,28,878.5,878.55,878.5,878.55,2
20141201|2014-07-27 23:30,28,880,880,880,880,2
20141201|2014-07-28 03:00,28,885.2,885.75,885.2,885.75,24
20141201|2014-07-28 03:30,28,885.5,885.5,885.5,885.5,1
20141201|2014-07-28 04:30,28,887.1,889,887.1,889,12
20141201|2014-07-28 05:00,28,887.3,887.3,887.3,887.3,1
20141201|2014-07-28 05:30,28,884.55,884.65,884.45,884.45,6
20141201|2014-07-28 07:00,28,886.55,886.55,886.55,886.55,1
20141201|2014-07-28 08:30,28,885.95,885.95,885.6,885.6,2
20141201|2014-07-28 09:00,28,885.6,885.6,885.6,885.6,1
20141201|2014-07-28 09:30,28,884.1,884.1,884.1,884.1,1
20141201|2014-07-28 10:00,28,883,883,883,883,3
20141201|2014-07-28 10:30,28,883.4,883.4,883.4,883.4,1
20141201|2014-07-28 11:30,28,882.8,882.8,880.85,880.85,6
20141201|2014-07-28 12:00,28,880.5,881,880.5,881,3
20141201|2014-07-28 14:00,28,880.8,881.2,880.8,881.2,2
20141201|2014-07-29 00:30,29,881.5,881.5,881.5,881.5,1
20141201|2014-07-29 02:00,29,882.75,882.75,882.75,882.75,1
20141201|2014-07-29 06:30,29,885.45,885.45,885.45,885.45,1
20141201|2014-07-29 07:00,29,886.05,886.05,886.05,886.05,1
20141201|2014-07-29 07:30,29,885.45,885.45,885.45,885.45,2
20141201|2014-07-29 08:00,29,884.85,885,884.85,884.85,4
20141201|2014-07-29 11:30,29,880,880,878.55,878.65,10
20141201|2014-07-29 13:30,29,879.85,879.85,879.85,879.85,1
20141201|2014-07-29 14:00,29,880.35,880.35,880.35,880.35,1
20141201|2014-07-29 15:30,29,881.05,881.05,881.05,881.05,2
20141201|2014-07-29 16:00,29,879,879,879,879,1
20141201|2014-07-30 02:00,30,882.05,882.2,882.05,882.2,5
20141201|2014-07-30 07:30,30,881.05,881.05,880.4,880.4,2
20141201|2014-07-30 08:00,30,879,879,879,879,7
20141201|2014-07-30 08:30,30,879,880.05,879,880.05,3
20141201|2014-07-30 09:30,30,879,879,878.6,878.6,4
20141201|2014-07-30 11:00,30,881,881.2,880.85,880.85,12
20141201|2014-07-30 11:30,30,881.5,881.5,880.5,880.8,4
20141201|2014-07-30 12:30,30,879,879,879,879,10
20141201|2014-07-30 13:00,30,880.1,880.35,880.1,880.35,2
20141201|2014-07-30 13:30,30,880.7,880.7,880.7,880.7,1
20141201|2014-07-30 14:30,30,880.95,881,880.95,881,4
20141201|2014-07-30 15:00,30,881,881,881,881,2
20141201|2014-07-31 00:30,31,882.5,882.5,882.5,882.5,5
20141201|2014-07-31 02:30,31,882.35,882.35,882.35,882.35,1
20141201|2014-07-31 03:30,31,881.65,881.65,881.65,881.65,1
20141201|2014-07-31 04:00,31,881,881,881,881,1
20141201|2014-07-31 07:30,31,880.3,881.5,880.3,881.5,20
20141201|2014-07-31 08:00,31,881,881.05,881,881.05,3
20141201|2014-07-31 09:00,31,878.4,879.1,878.4,879.1,11
20141201|2014-07-31 10:30,31,877.5,877.5,877,877,6
20141201|2014-07-31 11:00,31,877.15,877.15,877.15,877.15,1
20141201|2014-07-31 11:30,31,875.8,875.8,872.65,872.65,19
20141201|2014-07-31 12:00,31,873.5,873.5,873.5,873.5,1
20141201|2014-07-31 12:30,31,873.25,873.25,873.25,873.25,1
20141201|2014-07-31 13:00,31,872,872,871.75,871.75,5
20141201|2014-07-31 13:30,31,871,871,871,871,1
20141201|2014-07-31 14:30,31,872.15,872.15,872.15,872.15,1
20141201|2014-07-31 15:30,31,872.4,872.4,872.4,872.4,1
20141201|2014-07-31 19:00,1,873.05,873.05,873.05,873.05,1
20141201|2014-08-01 00:30,1,875.65,875.65,875.65,875.65,1
20141201|2014-08-01 03:00,1,874,874,874,874,2
20141201|2014-08-01 03:30,1,872.65,872.65,872.65,872.65,1
20141201|2014-08-01 05:30,1,871.9,871.9,869.25,869.25,8
20141201|2014-08-01 06:00,1,869,869,869,869,2
20141201|2014-08-01 07:00,1,868.15,868.75,866,866.5,77
20141201|2014-08-01 07:30,1,870.1,871.1,869.7,870.05,42
20141201|2014-08-01 08:00,1,873.95,874.05,873.2,874.05,3
20141201|2014-08-01 08:30,1,873.4,873.4,872.95,873.05,6
20141201|2014-08-01 09:00,1,871.95,871.95,866.35,867.95,7
20141201|2014-08-01 09:30,1,867.2,867.5,867.2,867.5,5
20141201|2014-08-01 10:00,1,866,866.3,865.5,866.3,14
20141201|2014-08-01 10:30,1,865.8,865.8,865.5,865.55,9
20141201|2014-08-01 11:00,1,867.55,867.55,867.55,867.55,1
20141201|2014-08-01 11:30,1,865.5,865.5,864.65,864.65,46
20141201|2014-08-01 12:00,1,862,862,862,862,1
20141201|2014-08-01 14:00,1,865.05,865.05,865.05,865.05,2
20141201|2014-08-03 17:00,4,864.3,864.3,864.3,864.3,1
20141201|2014-08-03 18:30,4,864,864,864,864,1
20141201|2014-08-03 19:00,4,864.2,864.2,864.2,864.2,1
20141201|2014-08-04 00:30,4,865,866,865,866,2
20141201|2014-08-04 01:00,4,866.75,866.75,866.75,866.75,1
20141201|2014-08-04 02:00,4,868.8,868.8,868.8,868.8,1
20141201|2014-08-04 02:30,4,869.45,870.4,869.45,870.4,7
20141201|2014-08-04 04:30,4,869.55,869.55,869.55,869.55,1
20141201|2014-08-04 07:00,4,863.15,863.15,862.75,862.8,3
20141201|2014-08-04 07:30,4,862.7,865.35,862.7,865.05,7
20141201|2014-08-04 08:00,4,867.2,868.7,867.2,868.7,3
20141201|2014-08-04 08:30,4,863,863,863,863,2
20141201|2014-08-04 09:00,4,863,863,854.35,854.85,50
20141201|2014-08-04 09:30,4,855.35,858.8,855.35,858.8,12
20141201|2014-08-04 10:30,4,857,857,857,857,4
20141201|2014-08-04 11:30,4,857.55,859,855.3,855.3,4
20141201|2014-08-04 12:30,4,855.7,856.1,854,856.1,4
20141201|2014-08-04 14:30,4,857.65,857.65,857.65,857.65,1
20141201|2014-08-04 17:30,5,857.75,857.75,857.75,857.75,1
20141201|2014-08-04 18:30,5,857.65,857.65,857.65,857.65,1
20141201|2014-08-04 21:30,5,859.1,859.1,859.1,859.1,1
20141201|2014-08-05 00:00,5,859,859,859,859,2
20141201|2014-08-05 00:30,5,860,860.15,860,860.05,7
20141201|2014-08-05 02:00,5,859.5,859.6,859.5,859.6,2
20141201|2014-08-05 02:30,5,856.35,856.35,856.35,856.35,1
20141201|2014-08-05 03:00,5,857.4,857.4,857.4,857.4,16
20141201|2014-08-05 03:30,5,857.4,857.4,857.4,857.4,4
20141201|2014-08-05 04:30,5,850.95,851.1,850,850.35,10
20141201|2014-08-05 05:00,5,850.35,850.35,848,848,10
20141201|2014-08-05 07:00,5,848.05,848.05,840,840.2,15
20141201|2014-08-05 07:30,5,839.6,843,839.1,841.9,27
20141201|2014-08-05 08:00,5,841.95,844.5,841.95,844.2,16
20141201|2014-08-05 08:30,5,842.55,843.4,842.2,843.4,6
20141201|2014-08-05 09:00,5,843.75,843.75,843.75,843.75,2
20141201|2014-08-05 09:30,5,844.4,850,844.4,850,6
20141201|2014-08-05 10:00,5,850.35,850.35,846,846,11
20141201|2014-08-05 11:30,5,848.6,848.6,848.6,848.6,1
20141201|2014-08-05 13:00,5,851.05,851.05,850.7,850.7,2
20141201|2014-08-05 18:00,6,847.5,847.5,847.5,847.5,1
20141201|2014-08-06 00:30,6,849.3,849.3,849.3,849.3,3
20141201|2014-08-06 01:00,6,849.3,850.25,849.3,850.25,3
20141201|2014-08-06 02:30,6,849.5,849.5,849.5,849.5,1
20141201|2014-08-06 06:00,6,846,846,845.7,845.7,7
20141201|2014-08-06 06:30,6,844.5,844.5,844.5,844.5,5
20141201|2014-08-06 07:30,6,847.6,848.2,847.15,847.15,3
20141201|2014-08-06 08:00,6,847,849.75,846.65,848.75,151
20141201|2014-08-06 08:30,6,848,848,846.9,846.9,3
20141201|2014-08-06 09:00,6,845.25,845.25,844.3,844.3,11
20141201|2014-08-06 09:30,6,846.55,846.55,846.55,846.55,3
20141201|2014-08-06 10:00,6,846.8,847,846.8,847,51
20141201|2014-08-06 10:30,6,846.6,846.6,846.6,846.6,1
20141201|2014-08-06 11:00,6,847.1,847.1,847.1,847.1,1
20141201|2014-08-06 11:30,6,850,850.25,849.5,849.85,11
20141201|2014-08-06 12:00,6,850,850,849.5,849.5,12
20141201|2014-08-06 12:30,6,851.8,851.8,851.8,851.8,5
20141201|2014-08-06 13:00,6,851.5,851.7,851.5,851.7,5
20141201|2014-08-06 13:30,6,851.65,851.8,851.65,851.8,2
20141201|2014-08-06 21:00,7,855.7,856,855.7,856,10
20141201|2014-08-06 22:30,7,859.1,859.15,859.1,859.15,2
20141201|2014-08-06 23:00,7,859.45,861,859.45,861,7
20141201|2014-08-06 23:30,7,861.7,861.7,861.7,861.7,5
20141201|2014-08-07 00:00,7,859.6,859.6,859.6,859.6,5
20141201|2014-08-07 00:30,7,859,859,859,859,5
20141201|2014-08-07 01:00,7,858,858,858,858,5
20141201|2014-08-07 02:00,7,858.5,858.5,858.5,858.5,5
20141201|2014-08-07 02:30,7,858.5,858.5,857.75,857.75,8
20141201|2014-08-07 03:00,7,857.75,857.75,856.7,857.75,14
20141201|2014-08-07 03:30,7,857.05,857.05,857,857,2
20141201|2014-08-07 04:30,7,856.25,856.25,855,855,6
20141201|2014-08-07 05:00,7,856.2,856.2,856.2,856.2,2
20141201|2014-08-07 05:30,7,855.95,855.95,855.95,855.95,5
20141201|2014-08-07 06:30,7,855.25,855.25,850,851.55,3
20141201|2014-08-07 07:00,7,852.2,852.95,852.2,852.4,13
20141201|2014-08-07 07:30,7,850.85,851.25,849,851.25,18
20141201|2014-08-07 08:00,7,854.9,854.9,854.9,854.9,1
20141201|2014-08-07 09:00,7,851.05,851.05,849.55,849.55,16
20141201|2014-08-07 09:30,7,851.15,852,851.15,852,2
20141201|2014-08-07 10:00,7,852,852,851.1,851.1,6
20141201|2014-08-07 10:30,7,851.45,853.9,851.45,853.9,4
20141201|2014-08-07 11:00,7,853.7,853.7,853.4,853.4,7
20141201|2014-08-07 11:30,7,856.2,856.65,856.2,856.65,2
20141201|2014-08-07 13:00,7,856.75,856.8,856.75,856.8,2
20141201|2014-08-07 13:30,7,856.8,856.8,856.6,856.6,7
20141201|2014-08-07 14:30,7,857.55,857.55,857.55,857.55,3
20141201|2014-08-07 19:30,8,856.8,857.55,856.8,857.55,3
20141201|2014-08-07 21:00,8,858.75,858.75,858.75,858.75,1
20141201|2014-08-07 21:30,8,859.95,859.95,859.95,859.95,1
20141201|2014-08-07 23:00,8,862,862,862,862,1
20141201|2014-08-07 23:30,8,862.7,862.7,862.7,862.7,1
20141201|2014-08-08 01:30,8,863,863,862,862,6
20141201|2014-08-08 04:30,8,863.65,864,863.65,864,6
20141201|2014-08-08 05:00,8,864.5,864.5,864.5,864.5,1
20141201|2014-08-08 05:30,8,863.65,863.65,863.65,863.65,5
20141201|2014-08-08 06:00,8,862.9,862.9,861.55,861.55,15
20141201|2014-08-08 06:30,8,861.15,861.15,861.15,861.15,4
20141201|2014-08-08 07:00,8,860.85,860.95,860,860,4
20141201|2014-08-08 08:00,8,858.7,858.7,857.95,858.35,12
20141201|2014-08-08 08:30,8,858.75,858.9,858.05,858.65,13
20141201|2014-08-08 09:00,8,858.9,864.7,858.9,863.5,12
20141201|2014-08-08 09:30,8,863.8,864.95,863.7,864.7,9
20141201|2014-08-08 10:00,8,862.55,862.95,862,862.95,5
20141201|2014-08-08 10:30,8,862.2,862.8,862.2,862.8,3
20141201|2014-08-08 11:00,8,862.2,862.5,861.45,861.45,5
20141201|2014-08-08 11:30,8,861.8,861.8,861.5,861.5,23
20141201|2014-08-08 12:00,8,861.25,861.5,861.25,861.5,5
20141201|2014-08-08 12:30,8,862.8,862.85,862.8,862.85,5
20141201|2014-08-08 14:00,8,863.85,863.85,863.85,863.85,3
20141201|2014-08-08 15:30,8,863,863,863,863,1
20141201|2014-08-10 18:00,11,860.6,860.6,860.6,860.6,1
20141201|2014-08-10 18:30,11,860.25,860.25,859,859.25,5
20141201|2014-08-10 19:30,11,860.65,860.65,860.65,860.65,1
20141201|2014-08-10 23:00,11,862,862,862,862,6
20141201|2014-08-10 23:30,11,861.75,861.75,861.75,861.75,1
20141201|2014-08-11 03:00,11,859.9,861.15,859.9,861.15,6
20141201|2014-08-11 03:30,11,861.75,861.75,861.75,861.75,1
20141201|2014-08-11 04:00,11,861.15,862,861.05,862,11
20141201|2014-08-11 05:30,11,862.5,862.5,862.5,862.5,1
20141201|2014-08-11 07:00,11,865,865,864.2,864.2,2
20141201|2014-08-11 08:00,11,865.75,865.75,865.35,865.7,19
20141201|2014-08-11 08:30,11,865.7,866.25,865.7,866.25,26
20141201|2014-08-11 09:00,11,867.8,867.8,867.6,867.6,11
20141201|2014-08-11 09:30,11,867.95,872.5,867.65,872,36
20141201|2014-08-11 10:00,11,872.5,875.5,872.5,873.5,15
20141201|2014-08-11 10:30,11,872.5,874,872.5,874,32
20141201|2014-08-11 11:00,11,874.05,874.05,874.05,874.05,1
20141201|2014-08-11 11:30,11,875,876,875,876,23
20141201|2014-08-11 12:00,11,876,877,876,876.8,53
20141201|2014-08-11 12:30,11,877.5,877.5,877.2,877.2,34
20141201|2014-08-11 13:00,11,877.5,877.5,877.5,877.5,58
20141201|2014-08-11 14:00,11,877.5,877.5,877.5,877.5,1
20141201|2014-08-11 15:00,11,877,877,877,877,1
20141201|2014-08-11 15:30,11,877.5,877.5,877.5,877.5,3
20141201|2014-08-11 19:30,12,875.4,875.4,875.4,875.4,1
20141201|2014-08-11 20:00,12,874.3,874.75,874.3,874.75,2
20141201|2014-08-11 20:30,12,874.55,874.55,874.55,874.55,1
20141201|2014-08-11 22:30,12,874.6,874.6,874.6,874.6,2
20141201|2014-08-11 23:00,12,874.5,874.5,874.15,874.15,3
20141201|2014-08-12 01:30,12,875.2,875.2,875.2,875.2,4
20141201|2014-08-12 02:00,12,875.2,875.2,875.2,875.2,1
20141201|2014-08-12 02:30,12,878.1,878.1,878.1,878.1,46
20141201|2014-08-12 03:00,12,878.1,878.1,878.1,878.1,2
20141201|2014-08-12 03:30,12,878.1,878.1,876.7,876.7,4
20141201|2014-08-12 06:00,12,880.95,880.95,880.95,880.95,1
20141201|2014-08-12 06:30,12,881.65,881.65,881.6,881.6,2
20141201|2014-08-12 07:00,12,882.05,885,882.05,885,13
20141201|2014-08-12 07:30,12,884.8,885,884.8,885,27
20141201|2014-08-12 08:00,12,884.5,884.5,883,883,24
20141201|2014-08-12 08:30,12,883,883,882.8,882.8,10
20141201|2014-08-12 09:00,12,882.1,882.6,881.8,882.1,14
20141201|2014-08-12 09:30,12,882.5,882.5,881,881,10
20141201|2014-08-12 10:30,12,881.4,881.4,880.7,880.7,11
20141201|2014-08-12 11:00,12,881.9,882.25,881.9,882.25,11
20141201|2014-08-12 11:30,12,880.05,880.05,879.3,879.3,2
20141201|2014-08-12 12:30,12,879.8,879.8,879.8,879.8,1
20141201|2014-08-12 13:00,12,879.8,879.8,879.8,879.8,2
20141201|2014-08-12 13:30,12,879.25,879.8,879.25,879.8,5
20141201|2014-08-12 14:30,12,879.1,879.3,879.1,879.3,5
20141201|2014-08-12 15:00,12,879,879.2,878.4,878.4,7
20141201|2014-08-12 15:30,12,879.45,879.45,879.45,879.45,1
20141201|2014-08-12 20:00,13,878,878,877.6,877.6,2
20141201|2014-08-13 00:30,13,877.5,877.5,877.5,877.5,5
20141201|2014-08-13 02:30,13,878.85,878.85,878.2,878.2,3
20141201|2014-08-13 04:00,13,877.85,877.85,877.85,877.85,5
20141201|2014-08-13 04:30,13,879.4,880.8,879.4,880.8,11
20141201|2014-08-13 05:00,13,881.1,881.15,881.1,881.15,3
20141201|2014-08-13 05:30,13,880.9,880.9,880.55,880.55,6
20141201|2014-08-13 06:00,13,882.8,883,882.35,882.4,7
20141201|2014-08-13 07:00,13,880.65,880.65,880.65,880.65,5
20141201|2014-08-13 07:30,13,883,883,881.5,881.5,3
20141201|2014-08-13 08:00,13,883,883,883,883,1
20141201|2014-08-13 08:30,13,882.9,883.1,882.55,882.8,10
20141201|2014-08-13 09:00,13,882.6,883.4,882.6,883.35,6
20141201|2014-08-13 09:30,13,883,883,879.9,880.85,20
20141201|2014-08-13 10:00,13,881.25,881.25,878.75,880,17
20141201|2014-08-13 10:30,13,879.75,879.75,875.85,877.15,5
20141201|2014-08-13 11:00,13,879,880,878.05,880,5
20141201|2014-08-13 11:30,13,881.05,882.8,880.5,882.05,22
20141201|2014-08-13 12:00,13,881.75,881.8,881.75,881.8,4
20141201|2014-08-13 14:00,13,882.45,882.45,882.45,882.45,4
20141201|2014-08-13 15:30,13,882.7,882.7,882.7,882.7,1
20141201|2014-08-13 17:30,14,882,882,882,882,1
20141201|2014-08-13 19:00,14,881.3,881.3,881,881,4
20141201|2014-08-13 20:30,14,881.1,881.1,881.1,881.1,1
20141201|2014-08-13 21:00,14,879.85,879.85,879.8,879.8,10
20141201|2014-08-14 00:00,14,881,881,881,881,2
20141201|2014-08-14 01:00,14,882,882,882,882,1
20141201|2014-08-14 01:30,14,883.3,883.3,882.25,882.25,4
20141201|2014-08-14 02:00,14,882.25,882.25,880.4,882.2,10
20141201|2014-08-14 02:30,14,880.5,880.5,880.5,880.5,1
20141201|2014-08-14 04:30,14,883,883,882.5,882.5,3
20141201|2014-08-14 05:00,14,884,884,884,884,4
20141201|2014-08-14 05:30,14,883.25,883.25,881.55,881.55,3
20141201|2014-08-14 06:00,14,882.6,882.6,882.6,882.6,2
20141201|2014-08-14 06:30,14,880.5,880.5,879.35,879.95,11
20141201|2014-08-14 07:30,14,880.2,883,880.2,883,5
20141201|2014-08-14 08:00,14,883.5,885.1,883.4,885.1,36
20141201|2014-08-14 08:30,14,882.6,887,882.45,885.5,45
20141201|2014-08-14 09:00,14,886,886,885.45,885.45,8
20141201|2014-08-14 09:30,14,886.7,887.3,886.6,886.6,18
20141201|2014-08-14 10:00,14,885.75,885.85,885,885,4
20141201|2014-08-14 10:30,14,884.55,884.55,884.5,884.5,7
20141201|2014-08-14 11:30,14,884.85,888,884.85,887,80
20141201|2014-08-14 12:30,14,884.05,884.05,884.05,884.05,1
20141201|2014-08-14 13:00,14,884.95,884.95,883.65,883.65,6
20141201|2014-08-14 14:30,14,883.75,883.75,883.75,883.75,1
20141201|2014-08-14 15:00,14,883.65,883.65,883.65,883.65,1
20141201|2014-08-14 16:00,14,883,883,883,883,1
20141201|2014-08-14 17:30,15,886.3,886.3,885.65,886.3,4
20141201|2014-08-14 18:00,15,886.2,887,886.2,887,7
20141201|2014-08-14 18:30,15,887,888,887,887.3,12
20141201|2014-08-14 19:00,15,885.9,885.9,885.6,885.6,4
20141201|2014-08-14 20:00,15,888.3,888.65,888.3,888.65,4
20141201|2014-08-14 22:30,15,886.55,886.55,886.55,886.55,1
20141201|2014-08-14 23:00,15,885.5,885.5,885.5,885.5,1
20141201|2014-08-15 00:30,15,886.3,886.3,886.3,886.3,6
20141201|2014-08-15 01:00,15,885.75,885.75,885.75,885.75,1
20141201|2014-08-15 01:30,15,885.9,886.2,885.85,886.2,3
20141201|2014-08-15 02:00,15,886.5,886.95,886.5,886.95,2
20141201|2014-08-15 02:30,15,886,886,885.6,885.6,6
20141201|2014-08-15 03:00,15,885.65,888.4,885.65,888.4,4
20141201|2014-08-15 03:30,15,887.95,887.95,887.95,887.95,1
20141201|2014-08-15 04:00,15,886.4,886.4,886.4,886.4,1
20141201|2014-08-15 05:00,15,886.75,886.75,886.75,886.75,1
20141201|2014-08-15 05:30,15,887,887,887,887,1
20141201|2014-08-15 06:00,15,887,887,887,887,1
20141201|2014-08-15 06:30,15,887.25,887.25,884.35,884.35,12
20141201|2014-08-15 07:00,15,884.35,884.35,879.95,880.3,47
20141201|2014-08-15 07:30,15,879.8,879.8,876.05,878.05,32
20141201|2014-08-15 08:00,15,876.05,877.65,875.1,877.65,17
20141201|2014-08-15 08:30,15,877.7,883,877.7,883,19
20141201|2014-08-15 09:00,15,883.25,884.05,883.2,883.55,15
20141201|2014-08-15 09:30,15,883.6,893.5,883.6,889.95,132
20141201|2014-08-15 10:00,15,891,894.55,891,893.9,57
20141201|2014-08-15 10:30,15,893.75,896.5,893.75,896,42
20141201|2014-08-15 11:00,15,895.65,895.65,892.4,893.15,18
20141201|2014-08-15 11:30,15,893.1,896,892.7,894.95,58
20141201|2014-08-15 12:00,15,894.95,896.65,894.65,895,97
20141201|2014-08-15 13:30,15,894.95,895,894.95,895,2
20141201|2014-08-15 14:00,15,894.9,895,894.9,895,15
20141201|2014-08-15 15:00,15,895.05,895.05,895.05,895.05,1
20141201|2014-08-15 15:30,15,896.05,896.05,896.05,896.05,1
20141201|2014-08-15 16:00,15,895.3,895.3,895.3,895.3,2
20141201|2014-08-17 17:00,18,896.15,896.5,895.3,896.5,11
20141201|2014-08-17 17:30,18,896.6,896.6,896.6,896.6,5
20141201|2014-08-17 18:00,18,896.55,896.6,896.55,896.6,6
20141201|2014-08-17 18:30,18,896.15,896.15,896.15,896.15,1
20141201|2014-08-17 19:00,18,894.45,894.45,894.05,894.05,3
20141201|2014-08-17 20:30,18,894.35,894.35,894.35,894.35,1
20141201|2014-08-17 21:00,18,895.1,895.1,894.75,894.75,6
20141201|2014-08-17 21:30,18,895.45,895.5,894.75,894.75,11
20141201|2014-08-17 22:30,18,895.4,895.4,894.75,894.75,2
20141201|2014-08-17 23:00,18,895.25,895.25,895.25,895.25,1
20141201|2014-08-17 23:30,18,894.8,894.8,894.8,894.8,1
20141201|2014-08-18 00:00,18,895.65,895.7,895.4,895.4,3
20141201|2014-08-18 00:30,18,895.4,895.4,895.4,895.4,3
20141201|2014-08-18 01:00,18,895.35,896,895.35,896,10
20141201|2014-08-18 01:30,18,896.15,896.3,895.7,895.7,6
20141201|2014-08-18 02:00,18,895.95,895.95,895.1,895.1,6
20141201|2014-08-18 02:30,18,895.45,898.1,895.45,898.1,32
20141201|2014-08-18 03:00,18,898.1,898.2,898,898.2,18
20141201|2014-08-18 03:30,18,898.8,903.45,898.8,900.9,38
20141201|2014-08-18 04:00,18,899.75,899.75,899.75,899.75,12
20141201|2014-08-18 04:30,18,898.6,898.75,898.6,898.75,2
20141201|2014-08-18 05:00,18,899.15,899.5,899.15,899.5,8
20141201|2014-08-18 05:30,18,899.9,899.9,899.9,899.9,1
20141201|2014-08-18 06:00,18,901.1,902,899.9,902,4
20141201|2014-08-18 06:30,18,902.15,902.65,901.9,902.3,16
20141201|2014-08-18 07:00,18,901.25,901.25,898.9,898.9,7
20141201|2014-08-18 07:30,18,898.05,899.6,898.05,899.15,42
20141201|2014-08-18 08:00,18,900.65,900.65,898.85,898.85,42
20141201|2014-08-18 08:30,18,899.5,901.65,897.6,898.4,26
20141201|2014-08-18 09:00,18,897.95,899.75,896.05,899.65,31
20141201|2014-08-18 09:30,18,899.65,899.85,898.35,898.6,58
20141201|2014-08-18 10:00,18,898.6,898.8,895.55,898.15,105
20141201|2014-08-18 10:30,18,898.2,898.35,897.7,898.25,25
20141201|2014-08-18 11:00,18,898.3,898.3,896.95,897.9,24
20141201|2014-08-18 11:30,18,897.9,898.2,895.35,895.4,39
20141201|2014-08-18 12:00,18,895.4,895.4,893.45,893.8,20
20141201|2014-08-18 12:30,18,894,894,892.65,892.65,16
20141201|2014-08-18 13:00,18,894.3,894.3,894.3,894.3,1
20141201|2014-08-18 13:30,18,895.2,895.2,895.2,895.2,1
20141201|2014-08-18 14:00,18,895.25,895.6,895.25,895.6,2
20141201|2014-08-18 14:30,18,895.2,895.2,894.3,894.3,8
20141201|2014-08-18 15:00,18,894,894,893.6,893.6,8
20141201|2014-08-18 17:00,19,894,894,894,894,2
20141201|2014-08-18 19:00,19,894.35,894.35,894.35,894.35,1
20141201|2014-08-18 19:30,19,894,894,894,894,2
20141201|2014-08-18 20:30,19,895.05,895.05,895.05,895.05,1
20141201|2014-08-18 21:00,19,895.1,895.1,895.1,895.1,1
20141201|2014-08-18 21:30,19,895.1,895.1,895.1,895.1,1
20141201|2014-08-18 22:30,19,895.2,895.2,895.2,895.2,1
20141201|2014-08-18 23:00,19,895,895,895,895,1
20141201|2014-08-18 23:30,19,894.85,895,894.85,895,2
20141201|2014-08-19 00:00,19,894.8,894.8,894.8,894.8,1
20141201|2014-08-19 00:30,19,895.5,895.5,895.5,895.5,1
20141201|2014-08-19 01:00,19,895.45,895.75,895.45,895.75,9
20141201|2014-08-19 02:00,19,895.35,895.75,895.3,895.75,6
20141201|2014-08-19 02:30,19,895.45,895.7,895.45,895.5,6
20141201|2014-08-19 03:00,19,895.75,896.5,895.75,896.5,4
20141201|2014-08-19 03:30,19,896.35,896.35,895.95,895.95,5
20141201|2014-08-19 04:00,19,895.3,895.3,894.8,895.15,10
20141201|2014-08-19 04:30,19,896.6,896.75,896.6,896.7,10
20141201|2014-08-19 05:00,19,896.05,896.9,896.05,896.9,9
20141201|2014-08-19 05:30,19,896.95,897,896.6,897,6
20141201|2014-08-19 06:00,19,896.6,897.05,896.6,897.05,3
20141201|2014-08-19 06:30,19,897.1,897.1,896.95,896.95,17
20141201|2014-08-19 07:00,19,896.7,896.95,895.35,895.35,10
20141201|2014-08-19 07:30,19,895.1,896.95,895.05,896.4,25
20141201|2014-08-19 08:00,19,896.6,898,895.75,895.75,61
20141201|2014-08-19 08:30,19,895.6,896.85,895,895.85,39
20141201|2014-08-19 09:00,19,896.35,897.7,894.65,895.75,62
20141201|2014-08-19 09:30,19,895.4,895.4,888.25,888.25,60
20141201|2014-08-19 10:00,19,888.3,888.35,881.65,882.15,60
20141201|2014-08-19 10:30,19,881.35,881.75,877.5,880.05,92
20141201|2014-08-19 11:00,19,880.2,881.5,880.2,880.25,26
20141201|2014-08-19 11:30,19,880.45,882.65,879.65,880.9,40
20141201|2014-08-19 12:00,19,880.25,880.25,878.95,878.95,19
20141201|2014-08-19 12:30,19,880,880.5,880,880.45,3
20141201|2014-08-19 13:00,19,881,881,881,881,1
20141201|2014-08-19 13:30,19,880.3,881,880.3,881,12
20141201|2014-08-19 14:00,19,881.7,882.45,881.7,882.45,2
20141201|2014-08-19 14:30,19,882.3,882.3,882.3,882.3,1
20141201|2014-08-19 15:00,19,882.45,882.45,882.45,882.45,2
20141201|2014-08-19 15:30,19,882.4,882.45,882.4,882.45,5
20141201|2014-08-19 17:00,20,882.95,882.95,882.95,882.95,3
20141201|2014-08-19 18:00,20,882.65,882.65,882.55,882.55,4
20141201|2014-08-19 18:30,20,882.65,882.65,882.65,882.65,4
20141201|2014-08-19 19:00,20,882.75,882.75,882.4,882.5,10
20141201|2014-08-19 19:30,20,882.45,882.45,882.45,882.45,2
20141201|2014-08-19 20:00,20,883,883.85,883,883.85,6
20141201|2014-08-19 20:30,20,883.75,883.75,883.75,883.75,1
20141201|2014-08-19 21:00,20,883.75,883.75,883.75,883.75,1
20141201|2014-08-19 22:30,20,882.55,882.55,882.55,882.55,3
20141201|2014-08-19 23:00,20,883.25,883.25,883.25,883.25,1
20141201|2014-08-19 23:30,20,882.55,882.65,882.55,882.65,3
20141201|2014-08-20 00:00,20,882.4,882.4,882.35,882.35,2
20141201|2014-08-20 01:00,20,882.25,882.6,881.85,882.6,22
20141201|2014-08-20 01:30,20,882.15,882.75,880.9,880.9,11
20141201|2014-08-20 02:00,20,880.8,880.8,874,874.7,79
20141201|2014-08-20 02:30,20,874.95,876.35,872.75,873.75,62
20141201|2014-08-20 03:00,20,873.6,873.8,872.4,873.1,22
20141201|2014-08-20 03:30,20,872.25,872.25,870.5,872.25,50
20141201|2014-08-20 04:00,20,872.4,873.6,872.2,873.6,5
20141201|2014-08-20 04:30,20,873.95,874.5,873.55,873.75,58
20141201|2014-08-20 05:00,20,874.95,874.95,872.35,872.8,18
20141201|2014-08-20 05:30,20,872.5,873,871.8,872.3,19
20141201|2014-08-20 06:00,20,872.15,873,871.6,872,19
20141201|2014-08-20 06:30,20,871.6,871.9,871,871.6,6
20141201|2014-08-20 07:00,20,871.25,871.65,871,871.55,7
20141201|2014-08-20 07:30,20,871.1,872.6,870.95,870.95,12
20141201|2014-08-20 08:00,20,870.5,874,869.25,872.8,80
20141201|2014-08-20 08:30,20,872.55,873.5,870.4,870.4,53
20141201|2014-08-20 09:00,20,870.3,870.3,867.5,868.2,40
20141201|2014-08-20 09:30,20,868.4,869.9,868.4,869,26
20141201|2014-08-20 10:00,20,869.05,869.2,866.85,866.85,30
20141201|2014-08-20 10:30,20,866.8,870.7,866.4,870.55,50
20141201|2014-08-20 11:00,20,870.75,870.75,869.25,869.6,8
20141201|2014-08-20 11:30,20,869.6,870.1,867.9,870.1,31
20141201|2014-08-20 12:00,20,869.85,869.9,868.45,868.45,22
20141201|2014-08-20 12:30,20,867.75,869.05,867.3,869.05,4
20141201|2014-08-20 13:00,20,869.1,869.15,868.7,869.15,4
20141201|2014-08-20 13:30,20,869.9,869.9,869.7,869.7,15
20141201|2014-08-20 14:00,20,869.25,869.65,869.25,869.65,2
20141201|2014-08-20 14:30,20,869.25,869.25,868.7,868.7,11
20141201|2014-08-20 15:00,20,867.65,867.8,867.5,867.8,18
20141201|2014-08-20 17:00,21,868,868,868,868,21
20141201|2014-08-20 17:30,21,867.75,867.75,867.75,867.75,1
20141201|2014-08-20 20:00,21,868.95,869.3,868.8,868.8,6
20141201|2014-08-20 20:30,21,868.25,868.4,867.35,868.35,5
20141201|2014-08-20 21:00,21,868.1,868.15,867.1,868.15,15
20141201|2014-08-20 21:30,21,867.85,867.85,867.85,867.85,5
20141201|2014-08-20 22:00,21,867,868,867,868,8
20141201|2014-08-20 22:30,21,868,868,867.8,867.8,2
20141201|2014-08-20 23:00,21,867.5,867.5,867,867,2
20141201|2014-08-20 23:30,21,867,867.2,867,867.2,2
20141201|2014-08-21 00:00,21,866.95,866.95,866.95,866.95,1
20141201|2014-08-21 00:30,21,867.25,867.25,866.8,866.8,5
20141201|2014-08-21 01:00,21,866.55,868.15,866.55,867.6,95
20141201|2014-08-21 01:30,21,867.6,867.75,867.15,867.15,27
20141201|2014-08-21 02:00,21,866.5,868.1,865.75,868.1,9
20141201|2014-08-21 02:30,21,867.95,869,867.95,868.85,4
20141201|2014-08-21 03:00,21,869.25,871.95,869.2,870.8,11
20141201|2014-08-21 03:30,21,872,872.05,870.7,870.7,30
20141201|2014-08-21 04:00,21,871.1,872.6,871.1,872.6,5
20141201|2014-08-21 04:30,21,873.4,874.2,872.75,873.8,20
20141201|2014-08-21 05:00,21,873.6,873.7,873.5,873.7,5
20141201|2014-08-21 05:30,21,874,874.45,874,874.15,26
20141201|2014-08-21 06:00,21,874.5,878.1,873.85,877.5,57
20141201|2014-08-21 06:30,21,877.8,880.4,877.6,878.25,35
20141201|2014-08-21 07:00,21,878.6,879.5,874.85,874.85,24
20141201|2014-08-21 07:30,21,874.15,878.55,874.1,876.6,51
20141201|2014-08-21 08:00,21,877.2,878.3,875.7,876,32
20141201|2014-08-21 08:30,21,875.75,877.6,874.35,877.3,50
20141201|2014-08-21 09:00,21,874.6,876.5,874.4,876.4,41
20141201|2014-08-21 09:30,21,875.2,876.35,874.8,875.9,25
20141201|2014-08-21 10:00,21,875.65,875.7,874.35,874.5,41
20141201|2014-08-21 10:30,21,875.3,879,875.3,878.85,52
20141201|2014-08-21 11:00,21,878.85,879.65,877.9,879.65,71
20141201|2014-08-21 11:30,21,879.65,881.15,878.05,881.05,235
20141201|2014-08-21 12:00,21,880.55,880.55,878.35,880.15,8
20141201|2014-08-21 12:30,21,880.05,880.05,879.5,879.5,4
20141201|2014-08-21 13:00,21,879.6,879.6,879.2,879.4,11
20141201|2014-08-21 13:30,21,879.4,879.4,879.15,879.15,3
20141201|2014-08-21 14:00,21,879.25,879.25,879.25,879.25,1
20141201|2014-08-21 14:30,21,879.1,879.1,879.1,879.1,1
20141201|2014-08-21 15:00,21,879.4,879.6,879.4,879.6,4
20141201|2014-08-21 15:30,21,880.4,880.4,880,880,2
20141201|2014-08-21 16:00,21,880.3,880.3,880.3,880.3,2
20141201|2014-08-21 17:30,22,880.6,880.6,880.6,880.6,1
20141201|2014-08-21 18:00,22,881.5,881.5,881.5,881.5,2
20141201|2014-08-21 18:30,22,881.5,881.75,881.5,881.75,6
20141201|2014-08-21 19:00,22,881.05,881.7,881.05,881.7,6
20141201|2014-08-21 19:30,22,881.2,881.2,881,881,5
20141201|2014-08-21 21:00,22,882,883.25,882,883.15,18
20141201|2014-08-21 21:30,22,883,883,883,883,2
20141201|2014-08-21 22:00,22,884.15,884.65,884,884.05,11
20141201|2014-08-22 00:00,22,884.05,884.05,883.65,883.65,11
20141201|2014-08-22 00:30,22,882.95,882.95,882.95,882.95,2
20141201|2014-08-22 01:00,22,883.8,883.8,883.2,883.6,5
20141201|2014-08-22 01:30,22,883.65,883.8,882.15,883.8,7
20141201|2014-08-22 02:00,22,882.8,882.8,882.65,882.8,7
20141201|2014-08-22 02:30,22,882.05,882.1,881.7,882.1,6
20141201|2014-08-22 03:00,22,881.9,884.3,881.9,884.3,9
20141201|2014-08-22 03:30,22,883.3,883.7,882.05,883.7,20
20141201|2014-08-22 04:00,22,883.8,884.4,883.5,884.4,7
20141201|2014-08-22 04:30,22,884.8,884.8,884.45,884.55,11
20141201|2014-08-22 05:00,22,884.5,884.5,883.25,883.45,14
20141201|2014-08-22 05:30,22,883.35,883.35,883.35,883.35,2
20141201|2014-08-22 06:30,22,883.5,883.5,882.05,882.05,11
20141201|2014-08-22 07:00,22,881.6,883.95,881,883.75,34
20141201|2014-08-22 07:30,22,883.05,885.35,882.5,883.85,36
20141201|2014-08-22 08:00,22,883.5,885.75,883.45,885.55,42
20141201|2014-08-22 08:30,22,885.5,889,885.3,888.45,134
20141201|2014-08-22 09:00,22,888.35,888.4,886.9,887.6,66
20141201|2014-08-22 09:30,22,887.5,888.65,885.55,886,102
20141201|2014-08-22 10:00,22,887.05,888.5,886.5,888.35,37
20141201|2014-08-22 10:30,22,888.45,889.85,888.45,889.15,37
20141201|2014-08-22 11:00,22,889.45,889.45,888.75,889,17
20141201|2014-08-22 11:30,22,889,889.6,887.35,889.6,121
20141201|2014-08-22 12:00,22,888.85,890,888,889.15,54
20141201|2014-08-22 12:30,22,889.8,890,888.7,888.7,10
20141201|2014-08-22 13:00,22,889.5,889.55,888.75,889.55,9
20141201|2014-08-22 13:30,22,889.5,889.9,889.2,889.2,5
20141201|2014-08-22 14:00,22,889.1,889.7,889.1,889.7,3
20141201|2014-08-22 14:30,22,888.95,889.85,888.95,889.85,4
20141201|2014-08-22 15:00,22,889.15,889.25,889.15,889.25,4
20141201|2014-08-22 16:00,22,889.75,889.75,889.75,889.75,1
20141201|2014-08-24 21:00,25,888.7,889,887.05,887.3,22
20141201|2014-08-24 21:30,25,888.45,888.45,887.05,887.05,16
20141201|2014-08-24 22:00,25,886.9,887.05,885.8,886.55,14
20141201|2014-08-24 22:30,25,886.85,886.85,886.85,886.85,2
20141201|2014-08-24 23:00,25,885.6,885.6,884.5,884.5,29
20141201|2014-08-25 00:00,25,884.5,884.95,884.5,884.95,5
20141201|2014-08-25 01:00,25,885.1,885.7,884.8,884.8,13
20141201|2014-08-25 01:30,25,885.05,885.55,885.05,885.55,4
20141201|2014-08-25 02:00,25,885.7,887,885.7,886.1,58
20141201|2014-08-25 02:30,25,885.3,886.25,884.15,885.55,26
20141201|2014-08-25 03:00,25,885.35,885.55,884.55,884.95,18
20141201|2014-08-25 03:30,25,885.1,886.2,885,886,11
20141201|2014-08-25 04:00,25,885.35,887.15,885.35,887.15,9
20141201|2014-08-25 04:30,25,887.1,887.1,886,886,5
20141201|2014-08-25 05:00,25,886.6,886.85,886.6,886.85,3
20141201|2014-08-25 06:00,25,887.6,887.6,887.6,887.6,1
20141201|2014-08-25 06:30,25,887.95,887.95,886.7,886.7,4
20141201|2014-08-25 07:00,25,886.95,887.9,884.65,884.85,30
20141201|2014-08-25 07:30,25,885.35,886.4,884.05,884.35,53
20141201|2014-08-25 08:00,25,884.4,884.5,883.45,883.75,61
20141201|2014-08-25 08:30,25,883.6,884.85,882.2,883.8,79
20141201|2014-08-25 09:00,25,883.9,884.8,883,884.4,45
20141201|2014-08-25 09:30,25,884.5,886.4,884.5,886,60
20141201|2014-08-25 10:00,25,885.8,889,885.8,889,109
20141201|2014-08-25 10:30,25,888.9,890.2,888.85,889.9,67
20141201|2014-08-25 11:00,25,889.85,889.95,888.85,889.55,37
20141201|2014-08-25 11:30,25,889.35,891.8,889.25,891.6,177
20141201|2014-08-25 12:00,25,891.25,891.5,890.6,891.25,26
20141201|2014-08-25 12:30,25,891.25,891.65,891.15,891.15,8
20141201|2014-08-25 13:00,25,891,891,890.45,890.45,9
20141201|2014-08-25 13:30,25,890.45,890.6,889.7,889.7,6
20141201|2014-08-25 14:00,25,889.7,889.7,889.7,889.7,1
20141201|2014-08-25 14:30,25,890.6,890.6,889.6,889.6,4
20141201|2014-08-25 15:00,25,890.05,892,889.15,892,41
20141201|2014-08-25 15:30,25,891.2,892,891.2,891.95,17
20141201|2014-08-25 16:00,25,890.6,890.6,890.6,890.6,2
20141201|2014-08-25 17:00,26,891.1,892.1,890.6,890.6,3
20141201|2014-08-25 17:30,26,890.5,890.5,890,890,3
20141201|2014-08-25 18:30,26,889.2,889.2,889.2,889.2,1
20141201|2014-08-25 19:00,26,889.25,889.7,889.25,889.7,3
20141201|2014-08-25 19:30,26,889.1,889.1,888.75,888.75,8
20141201|2014-08-25 20:00,26,888.3,888.3,888.3,888.3,1
20141201|2014-08-25 20:30,26,887.35,888.35,887.35,887.45,10
20141201|2014-08-25 21:00,26,887.65,888.35,886.9,887,41
20141201|2014-08-25 21:30,26,887,887,887,887,2
20141201|2014-08-25 22:00,26,888,888,887.55,887.55,9
20141201|2014-08-25 22:30,26,888,888,888,888,1
20141201|2014-08-25 23:00,26,887.45,887.45,887.45,887.45,2
20141201|2014-08-25 23:30,26,888.75,890.05,888.75,890,17
20141201|2014-08-26 00:00,26,889.15,889.95,888.95,889,5
20141201|2014-08-26 00:30,26,889,890.4,889,890.15,28
20141201|2014-08-26 01:00,26,890.3,890.3,889.25,889.4,7
20141201|2014-08-26 01:30,26,889.4,890,888.8,889.8,9
20141201|2014-08-26 02:00,26,890.45,890.7,889.7,890.7,10
20141201|2014-08-26 02:30,26,890.3,890.3,889.8,889.8,25
20141201|2014-08-26 03:00,26,889.5,889.5,888.35,888.35,29
20141201|2014-08-26 03:30,26,888.35,888.95,886.2,886.65,41
20141201|2014-08-26 04:00,26,886.35,887.55,885.5,886.1,29
20141201|2014-08-26 04:30,26,885.9,886.45,885,886.1,21
20141201|2014-08-26 05:00,26,885.9,886.5,885,886.5,13
20141201|2014-08-26 05:30,26,886.35,886.7,886.35,886.7,16
20141201|2014-08-26 06:00,26,886.4,886.4,885.6,885.6,22
20141201|2014-08-26 06:30,26,886.05,888.6,886.05,888.6,48
20141201|2014-08-26 07:00,26,888.6,890.6,888.6,890.3,65
20141201|2014-08-26 07:30,26,889.35,891.2,888.55,889.55,223
20141201|2014-08-26 08:00,26,889.55,890.2,888.85,890.05,85
20141201|2014-08-26 08:30,26,890.05,891.5,889.8,890.6,222
20141201|2014-08-26 09:00,26,889.9,890.6,888.95,889.65,126
20141201|2014-08-26 09:30,26,889.9,890.35,888.4,889,111
20141201|2014-08-26 10:00,26,888.7,888.85,887.5,888.7,61
20141201|2014-08-26 10:30,26,888.95,888.95,888.3,888.8,42
20141201|2014-08-26 11:00,26,888.8,889.9,888.35,889.9,45
20141201|2014-08-26 11:30,26,889.85,890.55,889.6,890.2,186
20141201|2014-08-26 12:00,26,890,890.5,888.1,889.3,64
20141201|2014-08-26 12:30,26,888.3,888.3,887.25,888.25,19
20141201|2014-08-26 13:00,26,888.2,888.2,886.7,886.7,17
20141201|2014-08-26 13:30,26,886.8,887.5,886.8,887,15
20141201|2014-08-26 14:00,26,886.75,887.9,886.75,887.3,14
20141201|2014-08-26 14:30,26,887.3,888.3,887.3,887.95,59
20141201|2014-08-26 15:00,26,888,888.5,887.05,887.3,58
20141201|2014-08-26 15:30,26,887.4,887.75,886.55,887.45,9
20141201|2014-08-26 17:00,27,888.25,888.6,888.25,888.6,3
20141201|2014-08-26 19:00,27,887.25,887.25,885.3,885.3,9
20141201|2014-08-26 19:30,27,885.65,887.4,885.6,887,31
20141201|2014-08-26 20:00,27,887,887,886.4,886.45,14
20141201|2014-08-26 20:30,27,887,887.05,886.75,887.05,4
20141201|2014-08-26 21:00,27,886.7,887.85,886.7,887.85,15
20141201|2014-08-26 21:30,27,888,889.15,887.8,888.85,74
20141201|2014-08-26 22:00,27,888.8,888.95,888.5,888.95,41
20141201|2014-08-26 22:30,27,888.5,889,888.4,888.4,14
20141201|2014-08-26 23:00,27,888.4,888.4,887,887,14
20141201|2014-08-26 23:30,27,887.35,887.35,887.3,887.3,7
20141201|2014-08-27 00:00,27,887.35,888.05,887.35,888.05,11
20141201|2014-08-27 00:30,27,887.95,888.7,887.95,888.7,4
20141201|2014-08-27 01:00,27,888.75,889.35,888.75,889.35,16
20141201|2014-08-27 01:30,27,889.6,889.6,888.45,888.9,48
20141201|2014-08-27 02:00,27,888.95,890.15,888.75,890.15,20
20141201|2014-08-27 02:30,27,890.3,890.3,889.6,889.8,27
20141201|2014-08-27 03:00,27,889.5,889.8,889.25,889.4,33
20141201|2014-08-27 03:30,27,889.55,889.85,887.6,889.5,67
20141201|2014-08-27 04:00,27,889.35,889.85,888.75,889.75,19
20141201|2014-08-27 04:30,27,889,889.95,888.6,889.95,55
20141201|2014-08-27 05:00,27,889.6,890.15,889.45,889.8,13
20141201|2014-08-27 05:30,27,890.25,890.5,890.1,890.3,57
20141201|2014-08-27 06:00,27,889.8,889.8,888.4,888.5,44
20141201|2014-08-27 06:30,27,888.5,888.8,887.9,888.7,31
20141201|2014-08-27 07:00,27,889,889.85,888.5,888.85,118
20141201|2014-08-27 07:30,27,888.55,889.8,888.55,888.8,194
20141201|2014-08-27 08:00,27,888.8,890.8,888.05,890.45,272
20141201|2014-08-27 08:30,27,890.05,891.95,888.7,891.55,500
20141201|2014-08-27 09:00,27,891.3,892,890.35,892,187
20141201|2014-08-27 09:30,27,891.9,892.3,890.45,892.05,205
20141201|2014-08-27 10:00,27,892.3,894.6,892.25,893.65,317
20141201|2014-08-27 10:30,27,894,894.75,893.7,894.45,213
20141201|2014-08-27 11:00,27,894.3,894.5,892.65,892.85,71
20141201|2014-08-27 11:30,27,893.25,894.9,893.25,894.8,289
20141201|2014-08-27 12:00,27,894.6,894.6,893.2,893.55,88
20141201|2014-08-27 12:30,27,893.6,894.75,893,894.75,119
20141201|2014-08-27 13:00,27,894.35,894.4,893.85,894.4,20
20141201|2014-08-27 13:30,27,894.05,894.05,893.15,893.25,18
20141201|2014-08-27 14:00,27,893.75,893.75,893.5,893.5,5
20141201|2014-08-27 14:30,27,893.15,894.6,893.05,893.4,25
20141201|2014-08-27 15:00,27,894.15,894.75,893.25,893.7,16
20141201|2014-08-27 15:30,27,894.1,894.1,893.25,893.25,4
20141201|2014-08-27 16:00,27,894.55,894.55,894.55,894.55,1
20141201|2014-08-27 17:00,28,894.9,894.9,893.75,893.75,4
20141201|2014-08-27 17:30,28,893.8,895,893.55,895,26
20141201|2014-08-27 18:00,28,894.8,894.8,894.8,894.8,3
20141201|2014-08-27 18:30,28,894.5,894.5,894.5,894.5,3
20141201|2014-08-27 19:00,28,894,894.4,893.95,894,7
20141201|2014-08-27 20:00,28,894.4,894.85,894.4,894.7,22
20141201|2014-08-27 20:30,28,894.7,894.7,894.15,894.15,2
20141201|2014-08-27 21:00,28,894.75,894.75,894.75,894.75,5
20141201|2014-08-27 21:30,28,894.35,894.65,893.75,894.65,10
20141201|2014-08-27 22:30,28,894.65,894.65,894.2,894.2,6
20141201|2014-08-27 23:00,28,894.6,894.65,894,894.65,4
20141201|2014-08-27 23:30,28,894.5,894.5,894.25,894.5,7
20141201|2014-08-28 00:00,28,894.65,894.75,894.65,894.7,4
20141201|2014-08-28 00:30,28,894.7,894.7,893.9,893.9,7
20141201|2014-08-28 01:00,28,894.5,894.85,894.45,894.85,42
20141201|2014-08-28 01:30,28,894.9,897,894.9,896.6,162
20141201|2014-08-28 02:00,28,896.15,896.65,895.6,895.6,64
20141201|2014-08-28 02:30,28,895.5,897.7,894.85,897.55,219
20141201|2014-08-28 03:00,28,897.85,899,897.6,898.2,357
20141201|2014-08-28 03:30,28,898.35,898.75,898.2,898.65,343
20141201|2014-08-28 04:00,28,898.65,898.7,897.6,897.6,404
20141201|2014-08-28 04:30,28,897.45,898.15,896,897,214
20141201|2014-08-28 05:00,28,897,897.65,896.4,897,64
20141201|2014-08-28 05:30,28,896.8,897,896.3,896.85,83
20141201|2014-08-28 06:00,28,896.8,897.45,896.45,897.45,266
20141201|2014-08-28 06:30,28,896.65,898.7,896.65,898.05,142
20141201|2014-08-28 07:00,28,898.1,901.5,897.65,900.65,221
20141201|2014-08-28 07:30,28,900.2,900.6,897.35,899.25,256
20141201|2014-08-28 08:00,28,899.25,899.25,897.35,898.5,213
20141201|2014-08-28 08:30,28,898.1,899.15,897.75,898.5,124
20141201|2014-08-28 09:00,28,898.55,899.05,896.55,896.95,251
20141201|2014-08-28 09:30,28,897,898.9,896.75,898.2,208
20141201|2014-08-28 10:00,28,898.55,899.5,898.3,899.25,159
20141201|2014-08-28 10:30,28,899.3,899.85,898.95,899.4,149
20141201|2014-08-28 11:00,28,899.4,899.65,898.15,898.35,101
20141201|2014-08-28 11:30,28,898.45,898.75,896.1,897.9,304
20141201|2014-08-28 12:00,28,897.95,899.25,897.45,899.2,71
20141201|2014-08-28 12:30,28,899.1,899.1,898.05,898.05,43
20141201|2014-08-28 13:00,28,898.6,899.15,898.6,898.9,20
20141201|2014-08-28 13:30,28,898.85,899.15,898.75,898.75,10
20141201|2014-08-28 14:00,28,898.2,898.5,898.2,898.5,3
20141201|2014-08-28 14:30,28,897.8,897.8,897.05,897.05,12
20141201|2014-08-28 15:00,28,897.45,897.45,896.8,896.8,24
20141201|2014-08-28 15:30,28,897.35,898,897.35,897.95,19
20141201|2014-08-28 17:30,29,897.75,897.75,897.1,897.1,5
20141201|2014-08-28 18:00,29,897.1,897.1,897,897,7
20141201|2014-08-28 18:30,29,897,897.3,897,897.3,9
20141201|2014-08-28 19:00,29,897.35,897.9,897.15,897.75,12
20141201|2014-08-28 19:30,29,897.7,897.75,897.05,897.05,6
20141201|2014-08-28 20:00,29,897.05,897.8,897.05,897.1,20
20141201|2014-08-28 20:30,29,897.6,897.6,895.7,896.25,57
20141201|2014-08-28 21:00,29,896.25,896.5,896,896,15
20141201|2014-08-28 21:30,29,896,896,895.7,895.7,8
20141201|2014-08-28 22:00,29,896,896,896,896,10
20141201|2014-08-28 22:30,29,896.5,896.5,896.35,896.5,16
20141201|2014-08-28 23:00,29,896.5,896.65,896.5,896.65,9
20141201|2014-08-28 23:30,29,896.5,896.5,896.5,896.5,1
20141201|2014-08-29 00:00,29,896.25,896.5,896.25,896.5,7
20141201|2014-08-29 00:30,29,896.9,898,896.9,897.75,33
20141201|2014-08-29 01:00,29,897.9,898.05,897.4,897.4,32
20141201|2014-08-29 01:30,29,897.45,897.8,896.8,896.8,70
20141201|2014-08-29 02:00,29,897,897.3,896.35,897,25
20141201|2014-08-29 02:30,29,897,897.1,896.5,896.75,30
20141201|2014-08-29 03:00,29,896.6,897.3,896.6,896.85,13
20141201|2014-08-29 03:30,29,897,897.45,896,897,62
20141201|2014-08-29 04:00,29,896.75,897,896.2,896.35,45
20141201|2014-08-29 04:30,29,896.9,897,896.2,896.2,20
20141201|2014-08-29 05:00,29,896.6,897,896.15,896.75,38
20141201|2014-08-29 05:30,29,897,897.6,896.55,897.6,46
20141201|2014-08-29 06:00,29,897.65,897.85,897.35,897.85,15
20141201|2014-08-29 06:30,29,897.85,897.85,896.75,897.55,41
20141201|2014-08-29 07:00,29,897.75,898.15,896.85,896.85,62
20141201|2014-08-29 07:30,29,897.65,899,897.65,898.9,121
20141201|2014-08-29 08:00,29,898.9,900.5,898.45,899.45,371
20141201|2014-08-29 08:30,29,899.7,901.4,899.15,900,199
20141201|2014-08-29 09:00,29,900.55,902.5,900.2,902.1,364
20141201|2014-08-29 09:30,29,902.05,906.5,901.3,905.7,907
20141201|2014-08-29 10:00,29,906,908.3,906,907.3,499
20141201|2014-08-29 10:30,29,907.4,907.4,906,906.05,234
20141201|2014-08-29 11:00,29,906.55,906.95,905.55,906.45,113
20141201|2014-08-29 11:30,29,906.45,910.5,906.1,908.95,730
20141201|2014-08-29 12:00,29,909.4,909.4,906.4,907.05,181
20141201|2014-08-29 12:30,29,907.05,907.05,905.15,905.15,102
20141201|2014-08-29 13:00,29,905.9,906.95,905.8,906.5,17
20141201|2014-08-29 13:30,29,906.5,906.55,906.5,906.5,15
20141201|2014-08-29 14:00,29,906.85,906.85,906.35,906.6,14
20141201|2014-08-29 14:30,29,906.95,906.95,905.05,906.05,44
20141201|2014-08-29 15:00,29,906.8,906.8,905.15,905.9,15
20141201|2014-08-29 15:30,29,905.65,905.95,905.3,905.9,6
20141201|2014-08-29 16:00,29,906,906.4,906,906.4,6
20141201|2014-08-31 17:00,2,909.55,910,908,908,83
20141201|2014-08-31 17:30,2,908.05,908.05,908.05,908.05,1
20141201|2014-08-31 18:00,2,908.9,908.9,908.9,908.9,2
20141201|2014-08-31 18:30,2,908.5,908.5,908.5,908.5,1
20141201|2014-08-31 19:00,2,908.25,908.35,908.2,908.2,4
20141201|2014-08-31 19:30,2,908.2,909.45,908.2,909.45,12
20141201|2014-08-31 20:30,2,908.4,909.1,908.35,909.1,16
20141201|2014-08-31 21:00,2,908.8,909.25,908,908.8,28
20141201|2014-08-31 21:30,2,908.65,908.65,908.4,908.4,2
20141201|2014-08-31 22:00,2,908.4,908.4,906.95,906.95,15
20141201|2014-08-31 22:30,2,906.95,906.95,906.6,906.7,19
20141201|2014-08-31 23:00,2,907,907.2,906.7,907,18
20141201|2014-08-31 23:30,2,907,908.75,907,908.75,17
20141201|2014-09-01 00:00,2,908.55,908.55,908.2,908.25,9
20141201|2014-09-01 00:30,2,907.8,908.5,907.55,908.5,17
20141201|2014-09-01 01:00,2,908.7,911.5,908.5,909.7,141
20141201|2014-09-01 01:30,2,909.65,910.7,909.3,909.6,43
20141201|2014-09-01 02:00,2,909.65,909.65,906.3,908.6,87
20141201|2014-09-01 02:30,2,908,909.45,908,909,71
20141201|2014-09-01 03:00,2,909.5,910.9,908.95,910.9,115
20141201|2014-09-01 03:30,2,910.75,911.5,909.5,910.45,71
20141201|2014-09-01 04:00,2,909.95,910.65,909.5,910.5,29
20141201|2014-09-01 04:30,2,910.8,912.45,910.75,912.05,97
20141201|2014-09-01 05:00,2,912.05,912.35,911,912.1,55
20141201|2014-09-01 05:30,2,911,912,911,911.1,15
20141201|2014-09-01 06:00,2,910.7,912,910.45,912,24
20141201|2014-09-01 06:30,2,912.35,912.5,911.45,911.95,34
20141201|2014-09-01 07:00,2,912,912.5,911.5,912.5,132
20141201|2014-09-01 07:30,2,912.5,912.9,912.3,912.6,63
20141201|2014-09-01 08:00,2,912.9,913,910.65,911.35,101
20141201|2014-09-01 08:30,2,911.45,911.5,909.95,910.8,81
20141201|2014-09-01 09:00,2,910.25,912.4,910,911.75,51
20141201|2014-09-01 09:30,2,911.9,912.55,911.75,912.5,35
20141201|2014-09-01 10:00,2,912.2,912.2,908.75,909.15,68
20141201|2014-09-01 10:30,2,908.85,908.85,907.6,908.55,57
20141201|2014-09-01 11:00,2,908.55,910.55,907.95,909.4,37
20141201|2014-09-01 11:30,2,909.1,909.25,907.8,907.8,37
20141201|2014-09-01 17:00,2,910.2,910.2,908,909.6,11
20141201|2014-09-01 17:30,2,909.6,910.35,909.6,910.35,6
20141201|2014-09-01 18:00,2,909.35,909.35,908.15,908.15,3
20141201|2014-09-01 18:30,2,908.45,909.4,908.45,909.4,8
20141201|2014-09-01 19:00,2,909.2,909.2,907.75,907.9,19
20141201|2014-09-01 19:30,2,908.8,909.15,908.2,908.55,20
20141201|2014-09-01 20:00,2,909,909,907.2,908,38
20141201|2014-09-01 20:30,2,908,908.5,907.7,908.5,15
20141201|2014-09-01 21:00,2,908.7,909.5,908.35,908.8,31
20141201|2014-09-01 21:30,2,909.15,909.15,908.7,908.7,38
20141201|2014-09-01 22:00,2,909.3,909.4,908.7,908.7,11
20141201|2014-09-01 22:30,2,908.85,908.85,908.45,908.65,5
20141201|2014-09-01 23:00,2,909.15,909.15,908.5,908.5,3
20141201|2014-09-02 00:00,2,908.7,908.75,908.3,908.65,8
20141201|2014-09-02 00:30,2,908.3,909.15,908.2,908.75,11
20141201|2014-09-02 01:00,2,908.5,908.5,907.5,907.8,31
20141201|2014-09-02 01:30,2,907.7,908.3,903.7,904.25,113
20141201|2014-09-02 02:00,2,904.4,906.15,903.95,905.75,56
20141201|2014-09-02 02:30,2,906.7,907.55,906.3,906.65,97
20141201|2014-09-02 03:00,2,906.55,907.15,906.4,906.4,18
20141201|2014-09-02 03:30,2,906.3,906.3,901.85,903.75,122
20141201|2014-09-02 04:00,2,903.4,905.25,903,903,70
20141201|2014-09-02 04:30,2,902.8,902.8,896.3,896.3,237
20141201|2014-09-02 05:00,2,896.3,897.45,893.3,893.5,377
20141201|2014-09-02 05:30,2,893.5,894,889.5,891.15,264
20141201|2014-09-02 06:00,2,891,891.2,886,887.2,577
20141201|2014-09-02 06:30,2,886.15,888,881.55,888,988
20141201|2014-09-02 07:00,2,887,889.1,886.4,888,323
20141201|2014-09-02 07:30,2,888.15,888.95,883,887.95,294
20141201|2014-09-02 08:00,2,888,889.7,887.05,888.4,296
20141201|2014-09-02 08:30,2,888.35,888.4,887,887.55,228
20141201|2014-09-02 09:00,2,887.1,887.9,885.75,886,441
20141201|2014-09-02 09:30,2,886,886.15,885.05,885.75,468
20141201|2014-09-02 10:00,2,885.75,886.4,882.8,885,546
20141201|2014-09-02 10:30,2,884.75,885,883.2,883.2,203
20141201|2014-09-02 11:00,2,883.2,883.45,882.15,882.25,296
20141201|2014-09-02 11:30,2,882.3,886.45,882,883.45,656
20141201|2014-09-02 12:00,2,883.95,884.9,882.45,884.25,49
20141201|2014-09-02 12:30,2,884.45,885,884.4,884.4,40
20141201|2014-09-02 13:00,2,884.15,884.85,884,884.45,22
20141201|2014-09-02 13:30,2,884,884.55,883.1,884.55,31
20141201|2014-09-02 14:00,2,883.9,884.25,883.45,884.25,21
20141201|2014-09-02 14:30,2,884.25,884.25,883.15,883.15,15
20141201|2014-09-02 15:00,2,883.7,884.3,883.4,883.4,13
20141201|2014-09-02 15:30,2,883.55,883.55,882.25,882.4,36
20141201|2014-09-02 16:00,2,882.75,882.75,882.75,882.75,1
20141201|2014-09-02 17:00,3,882.6,883.3,882.6,883.3,7
20141201|2014-09-02 18:00,3,883.4,883.6,883.4,883.6,6
20141201|2014-09-02 18:30,3,883.95,884.35,883.45,884,10
20141201|2014-09-02 19:00,3,884,884.7,884,884.7,45
20141201|2014-09-02 19:30,3,884.45,885.3,883.95,884,51
20141201|2014-09-02 20:00,3,884.1,884.45,883.55,884.45,18
20141201|2014-09-02 20:30,3,883.75,884.35,883.75,884.35,3
20141201|2014-09-02 21:00,3,884.7,884.85,884.15,884.15,15
20141201|2014-09-02 21:30,3,884.75,884.9,884.2,884.45,6
20141201|2014-09-02 22:00,3,884.2,884.5,880.6,882,116
20141201|2014-09-02 22:30,3,881.9,884.15,881.9,883.75,38
20141201|2014-09-02 23:00,3,883.95,884,883.35,883.55,15
20141201|2014-09-02 23:30,3,884,884,884,884,2
20141201|2014-09-03 00:00,3,884,885.85,883.85,885.4,88
20141201|2014-09-03 00:30,3,885.05,886.45,885.05,886.45,25
20141201|2014-09-03 01:00,3,886.25,888.3,886.25,887.3,113
20141201|2014-09-03 01:30,3,886.9,888.3,886.9,887.5,44
20141201|2014-09-03 02:00,3,887.3,887.65,886.8,886.95,36
20141201|2014-09-03 02:30,3,887,888.3,887,888,85
20141201|2014-09-03 03:00,3,888.3,888.3,870.05,870.75,1406
20141201|2014-09-03 03:30,3,870.7,884.05,870.7,882.9,535
20141201|2014-09-03 04:00,3,882.35,882.6,878.85,879.25,121
20141201|2014-09-03 04:30,3,880.35,881.05,875.05,875.35,136
20141201|2014-09-03 05:00,3,875.75,876.65,871.25,873.3,251
20141201|2014-09-03 05:30,3,873.3,874,871,874,218
20141201|2014-09-03 06:00,3,874.05,879.7,873.2,879,256
20141201|2014-09-03 06:30,3,879,879,877.3,877.5,59
20141201|2014-09-03 07:00,3,877.35,879.8,877.35,879,88
20141201|2014-09-03 07:30,3,879,879.1,875.2,877.2,132
20141201|2014-09-03 08:00,3,876.95,877.95,873,873.05,271
20141201|2014-09-03 08:30,3,873.15,874.4,873,873.3,185
20141201|2014-09-03 09:00,3,873.3,874.8,871,872.5,433
20141201|2014-09-03 09:30,3,872.5,874.7,872.5,873.95,153
20141201|2014-09-03 10:00,3,873.1,874.35,872.15,874.15,199
20141201|2014-09-03 10:30,3,874.2,874.75,872.8,874.15,84
20141201|2014-09-03 11:00,3,874.1,875.25,873.4,875.25,199
20141201|2014-09-03 11:30,3,875.45,877.35,875,877.05,412
20141201|2014-09-03 12:00,3,877.1,877.95,877,877.65,138
20141201|2014-09-03 12:30,3,877.55,879.25,877.4,878.9,65
20141201|2014-09-03 13:00,3,878.1,878.1,877.4,877.55,24
20141201|2014-09-03 13:30,3,877.5,877.5,876.45,876.45,14
20141201|2014-09-03 14:00,3,876.45,876.45,875.9,875.9,9
20141201|2014-09-03 14:30,3,875.65,875.85,875,875,22
20141201|2014-09-03 15:00,3,876,876.8,876,876.75,10
20141201|2014-09-03 15:30,3,876.35,876.4,876.35,876.4,2
20141201|2014-09-03 16:00,3,876,876,876,876,1
20141201|2014-09-03 17:00,4,875.45,875.45,873.15,875,13
20141201|2014-09-03 17:30,4,875,875.3,875,875.3,3
20141201|2014-09-03 18:00,4,875.3,876.5,875.3,876.5,9
20141201|2014-09-03 18:30,4,876.55,876.65,876.5,876.5,4
20141201|2014-09-03 19:00,4,876.5,876.6,875.4,876.6,18
20141201|2014-09-03 19:30,4,876.85,877,876.45,876.8,31
20141201|2014-09-03 20:00,4,876.3,877,876.3,877,22
20141201|2014-09-03 20:30,4,876.85,878.05,876.65,878,72
20141201|2014-09-03 21:00,4,877.8,879.15,877.8,878.75,45
20141201|2014-09-03 21:30,4,879.2,879.35,878.75,879.35,8
20141201|2014-09-03 22:00,4,879.35,879.35,878.7,879.3,10
20141201|2014-09-03 22:30,4,879.2,879.35,879.2,879.35,5
20141201|2014-09-03 23:00,4,879.35,879.5,879.25,879.25,17
20141201|2014-09-03 23:30,4,879.75,883.5,879.75,880.85,87
20141201|2014-09-04 00:00,4,881.55,881.8,881.2,881.2,11
20141201|2014-09-04 00:30,4,881.2,881.6,880,880.7,56
20141201|2014-09-04 01:00,4,880.45,881.65,879.75,881.65,38
20141201|2014-09-04 01:30,4,881.7,882,880.65,881.3,75
20141201|2014-09-04 02:00,4,880.95,882,879.8,879.8,38
20141201|2014-09-04 02:30,4,880.4,880.9,879.9,880,25
20141201|2014-09-04 03:00,4,880,884.05,878.8,884.05,124
20141201|2014-09-04 03:30,4,884,884.7,882.5,883.75,134
20141201|2014-09-04 04:00,4,883.75,884.5,882.75,883.25,44
20141201|2014-09-04 04:30,4,883.4,884.35,883.25,883.5,75
20141201|2014-09-04 05:00,4,883.7,884.5,883.5,884.3,23
20141201|2014-09-04 05:30,4,883.9,883.9,883.45,883.65,25
20141201|2014-09-04 06:00,4,883.65,884.85,883.45,884.85,35
20141201|2014-09-04 06:30,4,884.95,889.85,884.95,886.75,379
20141201|2014-09-04 07:00,4,887.1,888.5,881.85,887.5,344
20141201|2014-09-04 07:30,4,886.8,891.4,885.35,887,530
20141201|2014-09-04 08:00,4,887.1,889.75,885.45,888.85,368
20141201|2014-09-04 08:30,4,888.95,890.25,886.5,887.8,389
20141201|2014-09-04 09:00,4,887.35,889.6,886.5,887.1,202
20141201|2014-09-04 09:30,4,887.85,887.85,885.85,886.65,234
20141201|2014-09-04 10:00,4,886.55,889.05,886.25,889.05,224
20141201|2014-09-04 10:30,4,888.85,889.35,887.95,889.3,136
20141201|2014-09-04 11:00,4,889.2,889.95,888.5,888.5,144
20141201|2014-09-04 11:30,4,888.4,891.7,888.4,890.55,389
20141201|2014-09-04 12:00,4,890.7,890.7,887.65,888.35,79
20141201|2014-09-04 12:30,4,888.1,888.1,886.9,887.55,67
20141201|2014-09-04 13:00,4,887.75,889.05,887.75,888.85,25
20141201|2014-09-04 13:30,4,888.7,888.8,888.7,888.8,5
20141201|2014-09-04 14:00,4,889.45,889.45,888.3,888.85,24
20141201|2014-09-04 14:30,4,888.85,888.85,888.15,888.45,28
20141201|2014-09-04 15:00,4,888.45,890.7,888.45,890.15,74
20141201|2014-09-04 15:30,4,889.8,889.8,889.8,889.8,1
20141201|2014-09-04 16:00,4,890.45,890.45,890.45,890.45,1
20141201|2014-09-04 17:00,5,889.95,890,888.85,888.85,10
20141201|2014-09-04 17:30,5,888.6,888.6,888.55,888.55,2
20141201|2014-09-04 18:30,5,888.5,888.5,888,888.15,22
20141201|2014-09-04 19:00,5,888.15,888.5,887.1,887.1,52
20141201|2014-09-04 19:30,5,887,888.95,887,888.95,27
20141201|2014-09-04 20:00,5,888.55,888.8,888.35,888.4,6
20141201|2014-09-04 20:30,5,888.6,888.6,886.85,888.3,19
20141201|2014-09-04 21:00,5,888.55,889.45,888.55,889.45,13
20141201|2014-09-04 21:30,5,889.95,890,889,889,9
20141201|2014-09-04 22:00,5,889.35,889.35,888.5,888.5,12
20141201|2014-09-04 22:30,5,888.8,889.35,888.8,889.1,4
20141201|2014-09-04 23:00,5,889.1,889.55,888.75,889.45,13
20141201|2014-09-05 00:00,5,889.35,889.85,889.35,889.85,5
20141201|2014-09-05 00:30,5,890,890,890,890,16
20141201|2014-09-05 01:00,5,889.75,891.75,889.75,891.15,60
20141201|2014-09-05 01:30,5,891,891,889.5,889.5,65
20141201|2014-09-05 02:00,5,889.5,890.05,887,887,192
20141201|2014-09-05 02:30,5,887.5,888,887,887.2,83
20141201|2014-09-05 03:00,5,887.45,888,887.45,887.75,22
20141201|2014-09-05 03:30,5,887.75,888.55,887.15,888,42
20141201|2014-09-05 04:00,5,888,888,887,887.25,54
20141201|2014-09-05 04:30,5,887.25,887.25,887,887.05,25
20141201|2014-09-05 05:00,5,887.85,889.3,887.85,889.3,30
20141201|2014-09-05 05:30,5,889.15,889.15,889,889,5
20141201|2014-09-05 06:00,5,888.1,888.5,887.95,888.5,12
20141201|2014-09-05 06:30,5,888.45,889.3,887.55,887.6,60
20141201|2014-09-05 07:00,5,887.6,889.25,887.6,888.5,60
20141201|2014-09-05 07:30,5,888.1,893.05,883.55,886.75,726
20141201|2014-09-05 08:00,5,886.8,890.95,886.8,888.9,313
20141201|2014-09-05 08:30,5,888.45,890.05,888.05,889.85,96
20141201|2014-09-05 09:00,5,890.05,891.2,888.8,890.35,224
20141201|2014-09-05 09:30,5,890.1,891.15,889.95,890.2,86
20141201|2014-09-05 10:00,5,890.05,891.65,890.05,891,171
20141201|2014-09-05 10:30,5,891.25,891.35,890.55,890.9,146
20141201|2014-09-05 11:00,5,890.8,891,889.75,889.8,53
20141201|2014-09-05 11:30,5,889.7,891.8,889.7,891.4,185
20141201|2014-09-05 12:00,5,891.05,891.05,889,889.85,84
20141201|2014-09-05 12:30,5,889.9,889.9,888.1,888.6,24
20141201|2014-09-05 13:00,5,888.65,889.75,888.6,889.75,14
20141201|2014-09-05 14:00,5,889.45,889.9,889.15,889.15,8
20141201|2014-09-05 14:30,5,889.9,891.2,889.9,891.05,14
20141201|2014-09-05 15:00,5,891.15,891.15,890.3,890.3,12
20141201|2014-09-05 15:30,5,891,891.25,890,890.25,19
20141201|2014-09-07 17:00,8,889.9,892.95,888.5,892.2,23
20141201|2014-09-07 17:30,8,892.8,892.8,892.75,892.8,5
20141201|2014-09-07 18:00,8,892.5,892.75,892.5,892.75,2
20141201|2014-09-07 18:30,8,891.7,891.7,890.3,890.55,16
20141201|2014-09-07 19:00,8,890.85,891.15,890.3,891.15,7
20141201|2014-09-07 19:30,8,891.2,892.75,891.2,892.3,15
20141201|2014-09-07 20:30,8,892.5,892.85,892.5,892.85,5
20141201|2014-09-07 21:00,8,892.75,892.9,892.25,892.9,6
20141201|2014-09-07 21:30,8,892.75,892.95,892.7,892.7,8
20141201|2014-09-07 22:00,8,893,893.25,893,893.25,11
20141201|2014-09-07 22:30,8,893.45,893.85,893.45,893.85,5
20141201|2014-09-07 23:00,8,893.9,895.4,893.9,894.7,43
20141201|2014-09-07 23:30,8,894.35,895.05,894.35,895.05,8
20141201|2014-09-08 00:00,8,894.35,894.35,892.9,892.9,17
20141201|2014-09-08 01:00,8,893.05,893.8,892.5,892.5,15
20141201|2014-09-08 01:30,8,892.4,894,891.95,894,17
20141201|2014-09-08 02:00,8,894.05,895.6,893.25,895.6,73
20141201|2014-09-08 02:30,8,894.7,894.9,893.9,894.4,27
20141201|2014-09-08 03:00,8,894.4,896.95,894.4,896.35,83
20141201|2014-09-08 03:30,8,895.6,895.6,893.6,893.6,27
20141201|2014-09-08 04:00,8,893.55,894.75,893.55,894.5,26
20141201|2014-09-08 04:30,8,894.4,894.45,892.65,892.65,86
20141201|2014-09-08 05:00,8,892.4,892.55,889,889,63
20141201|2014-09-08 05:30,8,889.25,891.1,889,889,72
20141201|2014-09-08 06:00,8,889,889,888.2,888.8,68
20141201|2014-09-08 06:30,8,888.35,888.4,885.8,885.8,157
20141201|2014-09-08 07:00,8,886,886,884.3,884.45,270
20141201|2014-09-08 07:30,8,884.2,886,884.2,885.4,98
20141201|2014-09-08 08:00,8,885.4,886,883.5,884,261
20141201|2014-09-08 08:30,8,884.25,885,883.2,884.75,240
20141201|2014-09-08 09:00,8,884.6,885,882.15,884.5,378
20141201|2014-09-08 09:30,8,884.1,885.3,884,885,173
20141201|2014-09-08 10:00,8,885,885.95,884.2,884.8,201
20141201|2014-09-08 10:30,8,884.8,885.75,884.5,885.75,60
20141201|2014-09-08 11:00,8,885.1,886.75,884.75,886.35,110
20141201|2014-09-08 11:30,8,886.7,886.7,885.45,886,188
20141201|2014-09-08 12:00,8,886,886.2,884.75,884.8,47
20141201|2014-09-08 12:30,8,884.75,886.4,884.75,886.4,34
20141201|2014-09-08 13:00,8,886.15,886.15,885.05,885.8,14
20141201|2014-09-08 13:30,8,885.9,886.25,885.2,885.5,11
20141201|2014-09-08 14:00,8,885.5,885.5,885.1,885.1,2
20141201|2014-09-08 14:30,8,886.15,886.5,885.5,885.5,9
20141201|2014-09-08 15:00,8,885.15,885.7,885.15,885.7,7
20141201|2014-09-08 15:30,8,885.15,886.6,885.15,886.6,6
20141201|2014-09-08 17:00,9,886.85,887,886.85,887,5
20141201|2014-09-08 17:30,9,886.95,887.1,886.45,887.1,7
20141201|2014-09-08 18:00,9,887.1,887.1,887,887.1,3
20141201|2014-09-08 18:30,9,886.1,886.1,886.1,886.1,1
20141201|2014-09-08 19:00,9,885.8,886.45,885.8,886.45,4
20141201|2014-09-08 19:30,9,886.05,886.05,886.05,886.05,2
20141201|2014-09-08 20:00,9,886.05,886.05,885.8,885.8,6
20141201|2014-09-08 20:30,9,886.85,887.05,885.85,885.85,3
20141201|2014-09-08 21:00,9,886.8,887.1,886.5,887,27
20141201|2014-09-08 21:30,9,886.25,886.5,886.25,886.5,14
20141201|2014-09-08 22:00,9,886.5,886.5,884.9,884.9,16
20141201|2014-09-08 22:30,9,885.05,885.45,883.6,883.6,36
20141201|2014-09-08 23:00,9,883.45,883.45,881.1,881.85,80
20141201|2014-09-08 23:30,9,882,882.1,880.5,881.15,41
20141201|2014-09-09 00:00,9,882.05,883.45,882,883.15,41
20141201|2014-09-09 00:30,9,883.55,883.55,883.2,883.2,7
20141201|2014-09-09 01:00,9,883.25,883.25,882.55,882.55,11
20141201|2014-09-09 01:30,9,882.05,884.7,881.35,884.2,39
20141201|2014-09-09 02:00,9,883.7,884.15,882.25,882.65,45
20141201|2014-09-09 02:30,9,882.05,883.8,881.5,882.6,30
20141201|2014-09-09 03:00,9,881.55,882.15,880.5,882,39
20141201|2014-09-09 03:30,9,882.3,883.35,880.75,880.75,44
20141201|2014-09-09 04:00,9,880.35,883.15,880.35,883.15,43
20141201|2014-09-09 04:30,9,882.6,883.15,882.6,882.6,29
20141201|2014-09-09 05:00,9,883.35,883.35,882.4,883.35,19
20141201|2014-09-09 05:30,9,883.55,883.55,883,883,8
20141201|2014-09-09 06:00,9,882.3,884.25,882.3,884.25,34
20141201|2014-09-09 06:30,9,883.85,884.65,883.4,884.55,34
20141201|2014-09-09 07:00,9,884.6,888.1,884.6,887.75,221
20141201|2014-09-09 07:30,9,886.85,887.4,886.25,886.8,95
20141201|2014-09-09 08:00,9,887.1,887.3,885.6,885.6,319
20141201|2014-09-09 08:30,9,885.4,887.3,885,885.85,190
20141201|2014-09-09 09:00,9,885.75,885.75,873.5,875.2,961
20141201|2014-09-09 09:30,9,875,876.25,873.95,873.95,548
20141201|2014-09-09 10:00,9,873.65,874.25,870.35,871.65,604
20141201|2014-09-09 10:30,9,871.65,872.4,864.25,866.25,1044
20141201|2014-09-09 11:00,9,866.25,866.9,855.6,862.75,1309
20141201|2014-09-09 11:30,9,862.95,863.9,859.6,860,487
20141201|2014-09-09 12:00,9,860.4,863,860.4,860.9,81
20141201|2014-09-09 12:30,9,861.15,861.85,860.4,860.65,82
20141201|2014-09-09 13:00,9,861.1,861.6,859,859.15,57
20141201|2014-09-09 13:30,9,859.05,860.2,859.05,860,30
20141201|2014-09-09 14:00,9,860,861.95,859.4,861,53
20141201|2014-09-09 14:30,9,860.3,861.9,860.3,861.85,40
20141201|2014-09-09 15:00,9,861.75,862.35,861.25,862.35,53
20141201|2014-09-09 15:30,9,862.3,862.3,861.05,861.05,11
20141201|2014-09-09 16:00,9,861.6,861.6,861.6,861.6,2
20141201|2014-09-09 17:00,10,863,863.6,863,863.6,35
20141201|2014-09-09 17:30,10,863.5,863.9,862.55,862.55,23
20141201|2014-09-09 18:00,10,862.1,862.8,862,862.8,16
20141201|2014-09-09 18:30,10,862.8,863.25,862,862,30
20141201|2014-09-09 19:00,10,862,863.05,862,862.95,33
20141201|2014-09-09 19:30,10,862.7,865,862.7,863.3,117
20141201|2014-09-09 20:00,10,863.3,863.55,862.5,863,27
20141201|2014-09-09 20:30,10,862.95,863.75,862.55,862.6,38
20141201|2014-09-09 21:00,10,862.55,864,862.5,864,58
20141201|2014-09-09 21:30,10,863.65,863.8,863,863,26
20141201|2014-09-09 22:00,10,862.8,864.25,862.8,864.1,35
20141201|2014-09-09 22:30,10,863.75,863.95,863.5,863.5,15
20141201|2014-09-09 23:00,10,864.2,864.3,862.9,862.9,54
20141201|2014-09-09 23:30,10,863.15,863.15,862,863.05,25
20141201|2014-09-10 00:00,10,863.05,863.05,863,863,5
20141201|2014-09-10 00:30,10,862.85,863.8,862.7,863.75,17
20141201|2014-09-10 01:00,10,863.6,864.05,862,863.9,47
20141201|2014-09-10 01:30,10,863.9,864.4,862.8,863.15,63
20141201|2014-09-10 02:00,10,863,863.5,861.5,861.5,124
20141201|2014-09-10 02:30,10,861.55,862.2,855.25,855.6,262
20141201|2014-09-10 03:00,10,855.8,857.3,854.5,855.5,347
20141201|2014-09-10 03:30,10,855.1,857.55,854.2,854.9,177
20141201|2014-09-10 04:00,10,854.9,858.2,854.25,858.2,131
20141201|2014-09-10 04:30,10,858.05,860.35,858.05,860,111
20141201|2014-09-10 05:00,10,860,860.35,859.75,860.15,137
20141201|2014-09-10 05:30,10,859.9,860.4,859.35,860.4,66
20141201|2014-09-10 06:00,10,860.7,862,860.25,861,58
20141201|2014-09-10 06:30,10,861,862,860.6,861.2,59
20141201|2014-09-10 07:00,10,861.1,861.1,857.35,857.35,337
20141201|2014-09-10 07:30,10,857.1,857.65,854.75,857,427
20141201|2014-09-10 08:00,10,856.8,857.75,855.05,857.3,224
20141201|2014-09-10 08:30,10,857.4,858.8,851.45,856.25,852
20141201|2014-09-10 09:00,10,855.95,856.05,850.25,851.7,581
20141201|2014-09-10 09:30,10,851.8,852.2,849.9,850.9,519
20141201|2014-09-10 10:00,10,850.85,853.75,849.65,851.2,435
20141201|2014-09-10 10:30,10,850.85,853.3,850.55,852,155
20141201|2014-09-10 11:00,10,852.25,852.45,846.3,847.05,324
20141201|2014-09-10 11:30,10,846.8,849.55,846.8,849.25,307
20141201|2014-09-10 12:00,10,849.25,851.85,849,851.55,212
20141201|2014-09-10 12:30,10,851.4,853.3,851.4,852.05,100
20141201|2014-09-10 13:00,10,852.05,853.25,852.05,852.6,11
20141201|2014-09-10 13:30,10,852.55,853.2,852.35,852.35,23
20141201|2014-09-10 14:00,10,852.05,852.95,852.05,852.95,5
20141201|2014-09-10 14:30,10,853.2,853.75,853.15,853.7,28
20141201|2014-09-10 15:00,10,853.65,853.95,852.7,852.8,21
20141201|2014-09-10 16:00,10,853.55,853.6,853.55,853.6,2
20141201|2014-09-10 17:00,11,854.35,854.35,854,854.1,8
20141201|2014-09-10 17:30,11,854.1,854.2,853.65,853.65,6
20141201|2014-09-10 18:00,11,853.2,853.85,853.2,853.85,2
20141201|2014-09-10 18:30,11,853.9,853.9,853.15,853.75,10
20141201|2014-09-10 19:00,11,853.45,853.9,852.3,852.3,41
20141201|2014-09-10 19:30,11,852.3,853.7,852.2,853.3,10
20141201|2014-09-10 20:00,11,853.2,853.25,852.8,852.8,8
20141201|2014-09-10 20:30,11,852.55,852.85,851,851.25,59
20141201|2014-09-10 21:00,11,851.2,851.4,850.85,850.85,19
20141201|2014-09-10 21:30,11,851.3,852.5,851.3,852.5,29
20141201|2014-09-10 22:00,11,852.1,852.55,852.05,852.55,10
20141201|2014-09-10 22:30,11,852.35,853.15,852.35,853.15,26
20141201|2014-09-10 23:00,11,852.95,852.95,852.7,852.7,13
20141201|2014-09-10 23:30,11,852.8,853.15,852.6,852.6,10
20141201|2014-09-11 00:00,11,852.55,852.95,852.35,852.75,25
20141201|2014-09-11 00:30,11,852.8,852.9,851.2,851.2,23
20141201|2014-09-11 01:00,11,851.25,851.4,850.8,851.1,17
20141201|2014-09-11 01:30,11,850.8,852.55,849.9,852.05,44
20141201|2014-09-11 02:00,11,852.2,852.85,851.55,852.5,33
20141201|2014-09-11 02:30,11,851.75,852.6,851.5,851.6,58
20141201|2014-09-11 03:00,11,852.25,853,851.4,852.95,141
20141201|2014-09-11 03:30,11,852.5,852.5,849.2,849.45,68
20141201|2014-09-11 04:00,11,849.5,850.05,848.5,849.55,94
20141201|2014-09-11 04:30,11,849.4,849.4,848.75,848.85,95
20141201|2014-09-11 05:00,11,848.8,848.8,846.65,847,118
20141201|2014-09-11 05:30,11,847.25,847.25,845.3,846.9,107
20141201|2014-09-11 06:00,11,845.8,846.4,843.85,846.15,203
20141201|2014-09-11 06:30,11,846.1,848.75,846.1,847.95,55
20141201|2014-09-11 07:00,11,848.05,849.5,845.95,845.95,203
20141201|2014-09-11 07:30,11,845.55,847.45,843,846.7,460
20141201|2014-09-11 08:00,11,846.7,848.05,842.65,844.1,492
20141201|2014-09-11 08:30,11,843.55,844,841,843.4,529
20141201|2014-09-11 09:00,11,843.15,844.55,842,844.1,468
20141201|2014-09-11 09:30,11,844.15,845,843.1,843.5,183
20141201|2014-09-11 10:00,11,843.45,844.85,842.7,843.3,208
20141201|2014-09-11 10:30,11,843.1,843.5,842.9,843.2,84
20141201|2014-09-11 11:00,11,843.05,843.35,841.65,842,210
20141201|2014-09-11 11:30,11,841.7,842.2,830.6,833,1769
20141201|2014-09-11 12:00,11,834,836,833.3,835.2,569
20141201|2014-09-11 12:30,11,834.8,834.8,831.45,831.85,203
20141201|2014-09-11 13:00,11,832,834.45,831.95,833.2,56
20141201|2014-09-11 13:30,11,833.4,834.55,833.1,833.5,23
20141201|2014-09-11 14:00,11,833.55,833.95,833.1,833.1,39
20141201|2014-09-11 14:30,11,833.75,834.85,833.6,833.7,55
20141201|2014-09-11 15:00,11,833.9,834.55,833.75,833.75,43
20141201|2014-09-11 15:30,11,833.75,834.2,833.15,833.15,11
20141201|2014-09-11 16:00,11,833.2,834.1,833.2,834.1,11
20141201|2014-09-11 17:00,12,834.65,834.65,833.15,833.6,11
20141201|2014-09-11 17:30,12,833.15,834,833.1,834,14
20141201|2014-09-11 18:00,12,833.65,833.7,833.1,833.5,23
20141201|2014-09-11 18:30,12,833.5,834,833.1,833.1,20
20141201|2014-09-11 19:00,12,833.15,833.75,833.1,833.4,116
20141201|2014-09-11 19:30,12,833.2,833.35,831.15,832.15,101
20141201|2014-09-11 20:00,12,831.8,831.8,830,830,81
20141201|2014-09-11 20:30,12,830.3,832,830,831.35,45
20141201|2014-09-11 21:00,12,831.4,831.4,829,829.5,111
20141201|2014-09-11 21:30,12,829.5,830.35,829.5,830.1,70
20141201|2014-09-11 22:00,12,830.2,830.55,829.75,829.75,16
20141201|2014-09-11 22:30,12,830,830,829.65,829.65,17
20141201|2014-09-11 23:00,12,829.5,829.5,828.7,828.85,42
20141201|2014-09-11 23:30,12,828.7,829.2,828.6,829.2,27
20141201|2014-09-12 00:00,12,829.35,829.5,828.9,828.9,4
20141201|2014-09-12 00:30,12,829.05,830.3,829.05,830,45
20141201|2014-09-12 01:00,12,830.25,830.6,829.7,830.3,109
20141201|2014-09-12 01:30,12,830,832.7,829.95,832.2,120
20141201|2014-09-12 02:00,12,832.3,832.6,831.1,832,149
20141201|2014-09-12 02:30,12,832,832,829.35,829.35,86
20141201|2014-09-12 03:00,12,829.7,830.9,829.4,830,127
20141201|2014-09-12 03:30,12,829.8,830.6,829.15,829.65,91
20141201|2014-09-12 04:00,12,829.65,830.15,828.8,830.1,92
20141201|2014-09-12 04:30,12,830,831.25,829.55,831.25,48
20141201|2014-09-12 05:00,12,831.25,831.6,829.8,829.8,85
20141201|2014-09-12 05:30,12,829.95,830,828.6,828.8,78
20141201|2014-09-12 06:00,12,829.55,830.5,828.85,829,72
20141201|2014-09-12 06:30,12,829.05,831.2,828.9,829.1,131
20141201|2014-09-12 07:00,12,829.4,835.2,829.4,832.5,376
20141201|2014-09-12 07:30,12,832.25,833,828.7,829.9,234
20141201|2014-09-12 08:00,12,830,830.05,829,829.3,219
20141201|2014-09-12 08:30,12,829.25,829.3,825.35,826.9,657
20141201|2014-09-12 09:00,12,826.75,827,825.5,826,336
20141201|2014-09-12 09:30,12,826,826.3,822,824,599
20141201|2014-09-12 10:00,12,823.8,826.25,823.3,825.85,475
20141201|2014-09-12 10:30,12,825.75,835.5,825.5,834.4,866
20141201|2014-09-12 11:00,12,834.15,835.9,833.55,835.35,440
20141201|2014-09-12 11:30,12,835.3,836.5,835.2,836,381
20141201|2014-09-12 12:00,12,836,837.95,835.55,835.55,300
20141201|2014-09-12 12:30,12,835.95,835.95,833.1,835,172
20141201|2014-09-12 13:00,12,835,835,834,834.85,35
20141201|2014-09-12 13:30,12,834.75,834.75,834,834.4,27
20141201|2014-09-12 14:00,12,834,835.25,834,835.25,7
20141201|2014-09-12 14:30,12,835.35,837.2,834.9,836.8,54
20141201|2014-09-12 15:00,12,837.3,837.3,836,837.05,30
20141201|2014-09-12 15:30,12,837.05,839.2,837.05,839.2,60
20141201|2014-09-12 16:00,12,838,838,838,838,2
20141201|2014-09-14 17:00,15,837.55,837.7,835,835.75,57
20141201|2014-09-14 17:30,15,835.15,836.7,835,836,74
20141201|2014-09-14 18:00,15,835.5,837.65,835.5,837,41
20141201|2014-09-14 18:30,15,837.5,837.5,837.15,837.15,3
20141201|2014-09-14 19:00,15,837.45,837.45,837,837,15
20141201|2014-09-14 19:30,15,837,838,837,837,26
20141201|2014-09-14 20:00,15,837.05,839.75,837.05,839,29
20141201|2014-09-14 20:30,15,839.4,842,838.7,839.15,98
20141201|2014-09-14 21:00,15,840.25,841.1,839.85,840.05,31
20141201|2014-09-14 21:30,15,839.45,840.35,839.35,840.35,23
20141201|2014-09-14 22:00,15,841,843.05,841,842.6,44
20141201|2014-09-14 22:30,15,843,843.75,842.4,843.5,15
20141201|2014-09-14 23:00,15,843.9,845.5,843.2,844.6,64
20141201|2014-09-14 23:30,15,844.6,844.6,843.55,843.55,16
20141201|2014-09-15 00:00,15,843.7,844.05,842.6,842.6,18
20141201|2014-09-15 00:30,15,843.15,843.3,842.8,842.8,4
20141201|2014-09-15 01:00,15,843.15,844,843.15,844,39
20141201|2014-09-15 01:30,15,844.15,850.65,844.1,849.5,574
20141201|2014-09-15 02:00,15,849,849.5,846.8,847.6,437
20141201|2014-09-15 02:30,15,847.7,848,846.5,847.4,175
20141201|2014-09-15 03:00,15,847.4,847.4,846.3,846.9,12
20141201|2014-09-15 03:30,15,846.3,846.65,845.55,846,57
20141201|2014-09-15 04:00,15,846.1,847.3,846.1,847.3,28
20141201|2014-09-15 04:30,15,847.15,848,845.45,845.45,66
20141201|2014-09-15 05:00,15,845.5,845.5,844.2,844.55,25
20141201|2014-09-15 05:30,15,844.5,847.05,844.45,847.05,30
20141201|2014-09-15 06:00,15,847.4,847.4,846.95,847.3,7
20141201|2014-09-15 06:30,15,847.25,849.05,846.75,848.9,78
20141201|2014-09-15 07:00,15,848.9,849.15,844.9,846.25,207
20141201|2014-09-15 07:30,15,846.35,846.35,838.9,840.5,392
20141201|2014-09-15 08:00,15,840.5,843.9,840.5,841.55,254
20141201|2014-09-15 08:30,15,841.4,841.4,836.5,837.15,588
20141201|2014-09-15 09:00,15,837.55,838.7,837,838.7,130
20141201|2014-09-15 09:30,15,838.75,839.1,838.15,838.15,107
20141201|2014-09-15 10:00,15,838.1,838.25,837,838,132
20141201|2014-09-15 10:30,15,838.1,839.45,835.4,835.75,198
20141201|2014-09-15 11:00,15,835.45,836.9,835.2,836.7,103
20141201|2014-09-15 11:30,15,836.5,837.5,836.5,837,196
20141201|2014-09-15 12:00,15,836.95,836.95,836.3,836.85,74
20141201|2014-09-15 12:30,15,836.9,836.9,835.9,835.9,29
20141201|2014-09-15 13:00,15,835.9,836.1,835.35,835.8,10
20141201|2014-09-15 13:30,15,835.8,835.8,834.2,835.6,26
20141201|2014-09-15 14:00,15,835.6,836.6,835.1,835.2,35
20141201|2014-09-15 14:30,15,835.25,835.3,834.75,835.3,17
20141201|2014-09-15 15:00,15,835.55,835.6,834.85,834.85,17
20141201|2014-09-15 15:30,15,835.05,835.05,834.9,834.9,6
20141201|2014-09-15 16:00,15,835.5,835.5,835.5,835.5,2
20141201|2014-09-15 17:00,16,835.65,836.05,835.65,836.05,3
20141201|2014-09-15 17:30,16,835.5,835.5,834.5,834.95,6
20141201|2014-09-15 18:00,16,835,835.25,835,835.1,5
20141201|2014-09-15 18:30,16,835.05,836.7,835,836.7,15
20141201|2014-09-15 19:00,16,837.25,837.25,835.2,836.8,43
20141201|2014-09-15 19:30,16,836.55,837.4,836.5,837.3,48
20141201|2014-09-15 20:00,16,837,841.05,837,841,74
20141201|2014-09-15 20:30,16,840.95,843.4,840.9,842.7,95
20141201|2014-09-15 21:00,16,842.2,842.2,841.05,841.95,35
20141201|2014-09-15 21:30,16,842.95,843.4,842,842,39
20141201|2014-09-15 22:00,16,841.4,841.6,840.65,841.6,20
20141201|2014-09-15 22:30,16,841.4,842.05,841.15,841.6,20
20141201|2014-09-15 23:00,16,841.2,841.55,839.2,839.85,49
20141201|2014-09-15 23:30,16,840.15,840.85,840.15,840.85,12
20141201|2014-09-16 00:00,16,840.1,840.4,839.45,839.9,10
20141201|2014-09-16 00:30,16,840,841.1,839.8,841.1,16
20141201|2014-09-16 01:00,16,839.75,839.75,838.7,838.75,25
20141201|2014-09-16 01:30,16,839.45,842,839.45,840.45,71
20141201|2014-09-16 02:00,16,840.6,840.75,839.1,839.4,49
20141201|2014-09-16 02:30,16,839.4,840,839.05,839.45,78
20141201|2014-09-16 03:00,16,839.55,839.55,839.15,839.35,10
20141201|2014-09-16 03:30,16,839.8,840.25,839.8,840,124
20141201|2014-09-16 04:00,16,840,840.55,839.5,840.45,21
20141201|2014-09-16 04:30,16,840.75,841.05,839.9,840.3,23
20141201|2014-09-16 05:00,16,840.65,842.1,840,840,203
20141201|2014-09-16 05:30,16,840.5,840.75,840,840.5,92
20141201|2014-09-16 06:00,16,840.4,841.2,839.25,840.4,101
20141201|2014-09-16 06:30,16,840.6,840.6,838.95,839.8,65
20141201|2014-09-16 07:00,16,839.65,839.8,837.05,837.45,223
20141201|2014-09-16 07:30,16,837.4,839.1,836,837.5,203
20141201|2014-09-16 08:00,16,837.55,839.2,837.05,838.25,108
20141201|2014-09-16 08:30,16,838.25,838.7,836.1,837.25,210
20141201|2014-09-16 09:00,16,836.9,837.5,836,836.5,119
20141201|2014-09-16 09:30,16,836.95,837.55,833.2,835.65,254
20141201|2014-09-16 10:00,16,835.65,835.95,834.85,835.15,120
20141201|2014-09-16 10:30,16,835.2,844,835.2,843.65,424
20141201|2014-09-16 11:00,16,843.9,844,842.35,842.85,514
20141201|2014-09-16 11:30,16,843.4,847,843.4,844.75,474
20141201|2014-09-16 12:00,16,844.65,845.1,843.2,844.2,73
20141201|2014-09-16 12:30,16,844.45,844.8,844.1,844.1,108
20141201|2014-09-16 13:00,16,844,844,843.2,843.9,28
20141201|2014-09-16 13:30,16,843.5,843.5,842.85,843.5,26
20141201|2014-09-16 14:00,16,843.7,843.7,842.4,842.85,17
20141201|2014-09-16 14:30,16,843.1,843.3,842.65,842.65,6
20141201|2014-09-16 15:00,16,842.5,843.15,842.5,842.95,17
20141201|2014-09-16 15:30,16,843.3,843.4,843.3,843.4,2
20141201|2014-09-16 16:00,16,843.75,845,843.5,843.5,22
20141201|2014-09-16 17:00,17,841.1,842.55,841,842.55,9
20141201|2014-09-16 18:00,17,842.45,842.45,842.25,842.25,4
20141201|2014-09-16 19:00,17,842.7,842.95,842.7,842.95,6
20141201|2014-09-16 19:30,17,842.55,843.65,842.55,843.35,13
20141201|2014-09-16 20:00,17,843.3,843.3,842,842.35,32
20141201|2014-09-16 20:30,17,842.85,842.85,842.65,842.7,6
20141201|2014-09-16 21:00,17,842.7,843.2,842.5,842.75,19
20141201|2014-09-16 21:30,17,842.45,842.45,842.15,842.2,5
20141201|2014-09-16 22:00,17,842,842,841.7,841.7,4
20141201|2014-09-16 22:30,17,842,842.1,842,842.1,11
20141201|2014-09-16 23:30,17,842.45,843,842.45,843,15
20141201|2014-09-17 00:00,17,843.15,843.5,843.05,843.3,21
20141201|2014-09-17 00:30,17,843.45,843.5,843.45,843.45,6
20141201|2014-09-17 01:00,17,843.7,843.8,843.15,843.7,20
20141201|2014-09-17 01:30,17,843.7,843.7,842.75,842.75,42
20141201|2014-09-17 02:00,17,842.75,842.75,840.4,841.7,87
20141201|2014-09-17 02:30,17,841.8,843.3,840.35,843.3,55
20141201|2014-09-17 03:00,17,843.4,846,843.3,845,161
20141201|2014-09-17 03:30,17,845,845.4,844.05,845,62
20141201|2014-09-17 04:00,17,845.2,845.5,843.45,844.2,52
20141201|2014-09-17 04:30,17,844.25,845.5,843.95,845,34
20141201|2014-09-17 05:00,17,845.45,846.7,845.45,846,64
20141201|2014-09-17 05:30,17,846,846,845.1,845.65,36
20141201|2014-09-17 06:00,17,845.95,845.95,845,845,11
20141201|2014-09-17 06:30,17,844.3,844.3,843.15,844,21
20141201|2014-09-17 07:00,17,843.5,843.5,841.65,843.4,119
20141201|2014-09-17 07:30,17,843.35,845,841.65,842.25,128
20141201|2014-09-17 08:00,17,842.7,843.4,841.8,842.2,121
20141201|2014-09-17 08:30,17,842.7,843.5,840.5,840.95,153
20141201|2014-09-17 09:00,17,841.25,842.1,840.5,841.75,118
20141201|2014-09-17 09:30,17,841.7,842,839.95,840.6,104
20141201|2014-09-17 10:00,17,840.6,840.9,835.8,838.1,269
20141201|2014-09-17 10:30,17,838.45,839.85,838.45,839.65,84
20141201|2014-09-17 11:00,17,839.45,840.2,838.9,838.9,77
20141201|2014-09-17 11:30,17,839.15,839.6,838.15,839.15,149
20141201|2014-09-17 12:00,17,839.15,839.2,838.75,838.8,8
20141201|2014-09-17 12:30,17,838.75,838.85,838.15,838.75,46
20141201|2014-09-17 13:00,17,838.9,841.75,835.5,841.75,170
20141201|2014-09-17 13:30,17,840.15,840.95,839,839,80
20141201|2014-09-17 14:00,17,839,839.75,836.9,836.9,71
20141201|2014-09-17 14:30,17,836.85,836.85,833.3,834.5,94
20141201|2014-09-17 15:00,17,834.5,835.9,834.35,834.35,19
20141201|2014-09-17 15:30,17,834.85,836.05,834.85,835.15,19
20141201|2014-09-17 16:00,17,835.6,835.6,835.15,835.35,17
20141201|2014-09-17 17:00,18,834,834.1,833,833.25,33
20141201|2014-09-17 17:30,18,833.5,833.5,833.35,833.35,3
20141201|2014-09-17 18:00,18,833.3,833.3,831.7,832.45,52
20141201|2014-09-17 18:30,18,832.95,833,832.4,832.75,35
20141201|2014-09-17 19:00,18,832.85,833,832.7,833,31
20141201|2014-09-17 19:30,18,833,833,833,833,15
20141201|2014-09-17 20:00,18,832.95,832.95,830.3,830.3,75
20141201|2014-09-17 20:30,18,830.3,830.4,828.55,828.85,68
20141201|2014-09-17 21:00,18,828.7,829,826.75,827.75,166
20141201|2014-09-17 21:30,18,827.85,828.25,826.95,827.5,110
20141201|2014-09-17 22:00,18,827.1,827.9,827.05,827.75,28
20141201|2014-09-17 22:30,18,828.2,828.85,827.95,827.95,15
20141201|2014-09-17 23:00,18,827.9,827.9,826.8,827.9,37
20141201|2014-09-17 23:30,18,827.75,827.75,827.1,827.1,11
20141201|2014-09-18 00:00,18,826.75,827.45,826.75,827,7
20141201|2014-09-18 00:30,18,827.45,827.85,827.45,827.85,30
20141201|2014-09-18 01:00,18,827.5,828.95,827.35,828.4,83
20141201|2014-09-18 01:30,18,828.5,829.1,828.3,829.1,30
20141201|2014-09-18 02:00,18,829.2,829.75,828.1,828.95,69
20141201|2014-09-18 02:30,18,828.95,829.95,828.3,829.9,32
20141201|2014-09-18 03:00,18,829.6,831.5,829.6,831.4,93
20141201|2014-09-18 03:30,18,831.2,831.45,830.55,830.65,67
20141201|2014-09-18 04:00,18,830.35,830.75,830.05,830.05,26
20141201|2014-09-18 04:30,18,830,830.45,830,830.45,2
20141201|2014-09-18 05:00,18,830.65,831,830.3,830.3,14
20141201|2014-09-18 05:30,18,830.8,831.25,830.8,831.15,32
20141201|2014-09-18 06:00,18,831.15,831.35,830.5,830.5,15
20141201|2014-09-18 06:30,18,829.9,829.9,824.5,824.75,175
20141201|2014-09-18 07:00,18,824.55,827.05,823.55,824.5,354
20141201|2014-09-18 07:30,18,824,824.05,820.2,823.9,499
20141201|2014-09-18 08:00,18,823.55,826.45,822.5,825.75,350
20141201|2014-09-18 08:30,18,826.1,828.85,825.05,826.9,390
20141201|2014-09-18 09:00,18,827.05,827.1,824.85,827.1,229
20141201|2014-09-18 09:30,18,827.05,832.25,826.65,829.45,415
20141201|2014-09-18 10:00,18,829.2,832.25,829,829.75,283
20141201|2014-09-18 10:30,18,829.5,830.35,829.05,829.9,116
20141201|2014-09-18 11:00,18,829.7,833.45,829.7,831.5,224
20141201|2014-09-18 11:30,18,831.45,832,828.4,831.4,313
20141201|2014-09-18 12:00,18,831.35,831.4,829.8,830,62
20141201|2014-09-18 12:30,18,830.1,830.5,830,830.15,38
20141201|2014-09-18 13:00,18,830.15,830.15,829.7,829.7,24
20141201|2014-09-18 13:30,18,829.55,829.55,828.5,828.5,32
20141201|2014-09-18 14:00,18,828.55,829.1,828,828.15,37
20141201|2014-09-18 14:30,18,828.55,829.65,828.55,828.65,18
20141201|2014-09-18 15:00,18,828.95,831.05,828.95,830.8,14
20141201|2014-09-18 15:30,18,830.65,830.65,829.9,829.9,4
20141201|2014-09-18 16:00,18,830.5,830.75,829.75,829.75,17
20141201|2014-09-18 17:00,19,830.5,830.5,830.5,830.5,1
20141201|2014-09-18 17:30,19,830.25,830.5,830.25,830.5,2
20141201|2014-09-18 18:00,19,830.5,831.95,830.5,831.95,27
20141201|2014-09-18 18:30,19,831.6,831.6,831.5,831.6,15
20141201|2014-09-18 19:00,19,831.55,833.2,831.5,833.2,41
20141201|2014-09-18 19:30,19,833.2,833.45,832.15,832.4,40
20141201|2014-09-18 20:00,19,832.75,832.75,831.5,831.5,54
20141201|2014-09-18 20:30,19,830.8,833.05,830.65,833.05,86
20141201|2014-09-18 21:00,19,832.75,833.05,831.7,831.7,22
20141201|2014-09-18 21:30,19,831.6,831.6,830.5,830.5,23
20141201|2014-09-18 22:00,19,830.6,831.2,830.35,831.2,60
20141201|2014-09-18 22:30,19,831.2,833.75,831.2,833.75,26
20141201|2014-09-18 23:00,19,833.1,833.5,832.7,832.7,9
20141201|2014-09-18 23:30,19,832.75,832.75,832.1,832.2,9
20141201|2014-09-19 00:00,19,831.9,831.9,828.5,830.65,31
20141201|2014-09-19 00:30,19,830.95,831.65,830.75,830.8,37
20141201|2014-09-19 01:00,19,830.55,831.25,829,829,42
20141201|2014-09-19 01:30,19,829,829,827,828,40
20141201|2014-09-19 02:00,19,827.8,829.45,827.55,828.95,63
20141201|2014-09-19 02:30,19,829.05,829.2,828.45,828.45,16
20141201|2014-09-19 03:00,19,829,829,828,828,34
20141201|2014-09-19 03:30,19,828,829,826.65,828.05,74
20141201|2014-09-19 04:00,19,827.7,829,827.5,828.65,79
20141201|2014-09-19 04:30,19,828,828.95,827.8,828.1,44
20141201|2014-09-19 05:00,19,827.7,828,826.9,828,130
20141201|2014-09-19 05:30,19,827.95,827.95,827.45,827.5,40
20141201|2014-09-19 06:00,19,828,828,827,827,13
20141201|2014-09-19 06:30,19,826.9,827.5,825.15,825.15,79
20141201|2014-09-19 07:00,19,825.5,826,822.5,824.7,217
20141201|2014-09-19 07:30,19,825.1,826,823,824.9,528
20141201|2014-09-19 08:00,19,824,824.7,821.2,821.45,270
20141201|2014-09-19 08:30,19,821.5,822,820.25,821.4,374
20141201|2014-09-19 09:00,19,821.25,823.65,818,818.6,534
20141201|2014-09-19 09:30,19,818,818,807,812.7,1272
20141201|2014-09-19 10:00,19,812.75,815.3,810,813,510
20141201|2014-09-19 10:30,19,813,814.5,812.9,814.4,242
20141201|2014-09-19 11:00,19,814.05,815,811.25,811.65,291
20141201|2014-09-19 11:30,19,811.65,813.25,809,812.45,411
20141201|2014-09-19 12:00,19,812.75,814.7,812.7,814.5,182
20141201|2014-09-19 12:30,19,814.5,814.5,812.7,813.75,119
20141201|2014-09-19 13:00,19,813.2,813.2,812.4,812.4,21
20141201|2014-09-19 13:30,19,812.7,812.95,812.7,812.9,5
20141201|2014-09-19 14:00,19,812.6,812.95,812.4,812.4,31
20141201|2014-09-19 14:30,19,812.8,812.95,812.15,812.5,29
20141201|2014-09-19 15:00,19,812.5,812.9,812,812.05,13
20141201|2014-09-19 15:30,19,812.05,812.05,811.1,811.3,16
20141201|2014-09-19 16:00,19,812.3,812.9,812.3,812.9,7
20141201|2014-09-21 17:00,22,813.45,813.45,811.6,812.4,10
20141201|2014-09-21 17:30,22,813.8,814.8,813.8,814.5,24
20141201|2014-09-21 18:00,22,814.95,815.05,814.6,814.6,4
20141201|2014-09-21 18:30,22,814.65,815.95,814.65,815.3,27
20141201|2014-09-21 19:00,22,815,816.6,815,816.6,20
20141201|2014-09-21 19:30,22,816.6,816.6,815.6,815.6,16
20141201|2014-09-21 20:00,22,815.45,815.45,810.4,811.35,81
20141201|2014-09-21 20:30,22,811.35,811.75,809,811.7,61
20141201|2014-09-21 21:00,22,810.95,813,810.95,811,46
20141201|2014-09-21 21:30,22,811.15,812.5,811.15,811.3,26
20141201|2014-09-21 22:00,22,811.4,812.35,811,812.15,36
20141201|2014-09-21 22:30,22,811.55,811.75,809.95,809.95,29
20141201|2014-09-21 23:00,22,809.6,810.5,809.1,809.1,33
20141201|2014-09-21 23:30,22,809.75,809.9,809.45,809.85,48
20141201|2014-09-22 00:00,22,809.55,809.8,808.1,808.1,42
20141201|2014-09-22 00:30,22,808.95,808.95,806.9,808.5,58
20141201|2014-09-22 01:00,22,808.7,808.75,805.45,805.45,117
20141201|2014-09-22 01:30,22,805.85,808.75,805.7,808.3,42
20141201|2014-09-22 02:00,22,807.65,809,806.2,808.7,50
20141201|2014-09-22 02:30,22,808.5,808.6,806.65,807.8,72
20141201|2014-09-22 03:00,22,807.25,808.65,807.25,808,33
20141201|2014-09-22 03:30,22,808.35,808.45,807.55,808.05,44
20141201|2014-09-22 04:00,22,807.35,810.55,807,810.45,247
20141201|2014-09-22 04:30,22,809.9,809.9,808.55,808.6,118
20141201|2014-09-22 05:00,22,809.2,809.4,808.6,808.85,38
20141201|2014-09-22 05:30,22,808.8,809.25,808.4,809.25,61
20141201|2014-09-22 06:00,22,808.65,808.9,807.55,807.95,63
20141201|2014-09-22 06:30,22,808.3,809,806.1,806.55,43
20141201|2014-09-22 07:00,22,806.85,808.8,806.85,808.7,283
20141201|2014-09-22 07:30,22,808.55,809.7,806,806,272
20141201|2014-09-22 08:00,22,806.2,808.05,803,805.6,435
20141201|2014-09-22 08:30,22,805.25,805.85,804,805.3,214
20141201|2014-09-22 09:00,22,805.55,806.05,804,804,204
20141201|2014-09-22 09:30,22,804.15,804.15,801.25,802.05,355
20141201|2014-09-22 10:00,22,802,804.75,801.5,804.65,306
20141201|2014-09-22 10:30,22,804.15,806.55,804.05,806.25,332
20141201|2014-09-22 11:00,22,806.25,807.1,805.45,805.7,181
20141201|2014-09-22 11:30,22,805.3,805.95,802.7,802.8,248
20141201|2014-09-22 12:00,22,802.65,803.05,801.5,802.5,127
20141201|2014-09-22 12:30,22,802.95,803.1,802,803.05,60
20141201|2014-09-22 13:00,22,803.05,803.05,802.15,802.35,16
20141201|2014-09-22 13:30,22,802.55,802.55,801.75,801.85,34
20141201|2014-09-22 14:00,22,802.25,802.3,801.6,801.6,28
20141201|2014-09-22 14:30,22,801.4,803,801.25,802.75,46
20141201|2014-09-22 15:00,22,802.75,803.1,802,802,22
20141201|2014-09-22 15:30,22,802,802.05,800.3,800.95,69
20141201|2014-09-22 16:00,22,801.45,801.45,801.1,801.1,2
20141201|2014-09-22 17:00,23,801.65,805,801.65,803.5,30
20141201|2014-09-22 17:30,23,803,803.2,803,803.2,3
20141201|2014-09-22 18:30,23,803.8,804,803.8,804,3
20141201|2014-09-22 19:00,23,803.7,804.05,803,804,8
20141201|2014-09-22 19:30,23,803.85,804,803.85,804,10
20141201|2014-09-22 20:00,23,803.5,805.5,803.5,803.75,41
20141201|2014-09-22 20:30,23,803.85,805.25,803,804.55,39
20141201|2014-09-22 21:00,23,805.4,806.2,805.3,805.95,44
20141201|2014-09-22 21:30,23,806,806.05,805.85,806,9
20141201|2014-09-22 22:00,23,805.6,805.8,805.5,805.5,5
20141201|2014-09-22 22:30,23,805.5,805.5,805.5,805.5,3
20141201|2014-09-22 23:00,23,805.95,805.95,805.95,805.95,1
20141201|2014-09-22 23:30,23,805.95,806,805.95,806,20
20141201|2014-09-23 00:00,23,805.95,805.95,805.3,805.95,24
20141201|2014-09-23 00:30,23,805.8,806.45,805.8,806.05,19
20141201|2014-09-23 01:00,23,805.85,806.5,805.05,805.3,46
20141201|2014-09-23 01:30,23,805.3,805.5,805,805.15,29
20141201|2014-09-23 02:00,23,805.45,807.3,805.45,807.3,87
20141201|2014-09-23 02:30,23,807.35,807.45,806.4,807.4,29
20141201|2014-09-23 03:00,23,807.5,818.45,807.5,815.6,426
20141201|2014-09-23 03:30,23,816.4,817.85,812.9,816.65,251
20141201|2014-09-23 04:00,23,816.55,818,815.7,817.3,57
20141201|2014-09-23 04:30,23,816.55,817.65,815.7,816,86
20141201|2014-09-23 05:00,23,815.55,816.15,814.9,816.15,66
20141201|2014-09-23 05:30,23,815.35,817.05,815.35,816.6,62
20141201|2014-09-23 06:00,23,817.05,818.85,817.05,818,209
20141201|2014-09-23 06:30,23,818.35,819,816.1,816.45,164
20141201|2014-09-23 07:00,23,816.4,816.7,810.75,816.7,202
20141201|2014-09-23 07:30,23,816.65,818.45,811.05,813.15,262
20141201|2014-09-23 08:00,23,812.75,813.35,811.8,812.3,260
20141201|2014-09-23 08:30,23,812.2,813.2,809.35,810.85,275
20141201|2014-09-23 09:00,23,810.75,811.6,809.35,809.7,167
20141201|2014-09-23 09:30,23,809.75,813.1,809.75,812.8,238
20141201|2014-09-23 10:00,23,813.1,815.65,812.95,815.25,283
20141201|2014-09-23 10:30,23,815.1,816.45,815.05,815.5,171
20141201|2014-09-23 11:00,23,815.5,815.75,814.9,814.95,192
20141201|2014-09-23 11:30,23,815,816.35,814.75,816.35,264
20141201|2014-09-23 12:00,23,816.35,816.7,815.5,815.8,100
20141201|2014-09-23 12:30,23,815.45,816,815.4,815.55,34
20141201|2014-09-23 13:00,23,816,816.05,815.8,815.8,13
20141201|2014-09-23 13:30,23,816,816.2,815.8,816.2,8
20141201|2014-09-23 14:00,23,816.2,816.55,815.6,815.6,15
20141201|2014-09-23 14:30,23,815.6,816,815.5,815.65,12
20141201|2014-09-23 15:00,23,816.05,816.85,815.45,816.1,60
20141201|2014-09-23 15:30,23,816,816,815.55,815.55,4
20141201|2014-09-23 16:00,23,815.55,815.55,815.25,815.25,6
20141201|2014-09-23 17:00,24,813.6,815.5,813.6,815.5,14
20141201|2014-09-23 17:30,24,815,816.25,815,815.65,6
20141201|2014-09-23 18:00,24,815.9,815.9,815.9,815.9,2
20141201|2014-09-23 18:30,24,816.5,818.25,816.5,818,11
20141201|2014-09-23 19:00,24,818.3,818.35,816.45,818.35,29
20141201|2014-09-23 19:30,24,817.5,817.65,817,817.65,8
20141201|2014-09-23 20:00,24,817.1,818.75,817.1,818.35,20
20141201|2014-09-23 20:30,24,818.2,819,818.2,819,63
20141201|2014-09-23 21:00,24,819,819,817.2,818.5,43
20141201|2014-09-23 21:30,24,818.5,818.5,817.6,818,28
20141201|2014-09-23 22:00,24,818.6,819,817.95,818.15,18
20141201|2014-09-23 22:30,24,818.7,819,818.7,819,57
20141201|2014-09-23 23:00,24,819,819,817.5,818.3,23
20141201|2014-09-23 23:30,24,818.65,818.65,817.9,818.25,19
20141201|2014-09-24 00:00,24,818.25,818.5,818.25,818.25,12
20141201|2014-09-24 00:30,24,818,818.55,817.95,818.5,9
20141201|2014-09-24 01:00,24,818.45,822.55,817.1,822.55,180
20141201|2014-09-24 01:30,24,822.65,823.2,821.45,821.95,84
20141201|2014-09-24 02:00,24,821.45,825.45,821.4,824.55,129
20141201|2014-09-24 02:30,24,824.7,825.05,823.3,823.6,103
20141201|2014-09-24 03:00,24,823.6,824.9,822.85,823.6,140
20141201|2014-09-24 03:30,24,823.6,824.9,822.3,823.05,97
20141201|2014-09-24 04:00,24,822.25,823.65,821.8,823.35,90
20141201|2014-09-24 04:30,24,823,824.4,823,824.1,67
20141201|2014-09-24 05:00,24,824.4,825,824.35,824.55,58
20141201|2014-09-24 05:30,24,824.75,824.85,824.05,824.45,66
20141201|2014-09-24 06:00,24,824.15,824.4,823.35,823.75,49
20141201|2014-09-24 06:30,24,823.8,823.95,823,823.15,53
20141201|2014-09-24 07:00,24,823.35,823.95,821,823.5,208
20141201|2014-09-24 07:30,24,823.15,824.25,821,821.55,286
20141201|2014-09-24 08:00,24,821.5,821.75,820.9,820.9,537
20141201|2014-09-24 08:30,24,820.9,822.1,820.9,821.5,239
20141201|2014-09-24 09:00,24,821.4,822.75,820.85,820.9,461
20141201|2014-09-24 09:30,24,821,821.8,820.85,821.2,478
20141201|2014-09-24 10:00,24,821.3,822,820.9,820.9,275
20141201|2014-09-24 10:30,24,820.95,821.5,817.85,818.1,528
20141201|2014-09-24 11:00,24,818.55,819.1,817.35,818.1,121
20141201|2014-09-24 11:30,24,818.05,820.75,817.05,820.15,257
20141201|2014-09-24 12:00,24,820.3,821.45,818.55,819.2,127
20141201|2014-09-24 12:30,24,819.2,819.2,816.2,816.25,83
20141201|2014-09-24 13:00,24,816.25,816.6,815.5,816.6,45
20141201|2014-09-24 13:30,24,816.6,817.75,816.55,817.4,66
20141201|2014-09-24 14:00,24,817.6,817.95,817,817,22
20141201|2014-09-24 14:30,24,817.2,817.3,816.8,817.25,23
20141201|2014-09-24 15:00,24,817.1,817.3,816.75,817.3,17
20141201|2014-09-24 15:30,24,817.3,817.3,817,817,10
20141201|2014-09-24 16:00,24,817.8,817.95,817.8,817.95,4
20141201|2014-09-24 17:00,25,816.9,816.9,814.45,815.4,16
20141201|2014-09-24 17:30,25,815.55,815.55,815.55,815.55,2
20141201|2014-09-24 18:30,25,815.85,816,815.85,816,11
20141201|2014-09-24 19:00,25,815,815.95,814.75,814.9,20
20141201|2014-09-24 19:30,25,814.6,815,814.1,814.65,32
20141201|2014-09-24 20:00,25,814.65,816.05,814.5,814.55,39
20141201|2014-09-24 20:30,25,815,815,813.2,813.45,36
20141201|2014-09-24 21:00,25,813.7,813.7,810.3,812.75,127
20141201|2014-09-24 21:30,25,812.8,813.1,811.8,811.9,51
20141201|2014-09-24 22:00,25,811.5,811.65,811.1,811.65,24
20141201|2014-09-24 22:30,25,811.8,812,811.65,812,18
20141201|2014-09-24 23:00,25,811.7,811.7,806.25,807.45,125
20141201|2014-09-24 23:30,25,807.25,808.55,807,808.55,16
20141201|2014-09-25 00:00,25,808.55,808.85,807.55,808.75,38
20141201|2014-09-25 00:30,25,808.75,808.75,805.6,805.6,45
20141201|2014-09-25 01:00,25,805.55,808.75,805.55,808,111
20141201|2014-09-25 01:30,25,806.9,809.45,806.9,807.25,108
20141201|2014-09-25 02:00,25,808.05,809.9,798,802,912
20141201|2014-09-25 02:30,25,802,802,795.5,799,428
20141201|2014-09-25 03:00,25,798.1,800,796.05,798.6,170
20141201|2014-09-25 03:30,25,798.95,803.5,798.95,802.9,131
20141201|2014-09-25 04:00,25,802.9,807.9,802.35,805,291
20141201|2014-09-25 04:30,25,805.05,805.95,802.5,803.7,64
20141201|2014-09-25 05:00,25,803.9,804.15,803.15,804,80
20141201|2014-09-25 05:30,25,804.35,805,801.6,802,65
20141201|2014-09-25 06:00,25,802,804.45,802,804.45,33
20141201|2014-09-25 06:30,25,803.85,804.9,802.95,804.9,45
20141201|2014-09-25 07:00,25,804.8,807,804.8,806,113
20141201|2014-09-25 07:30,25,805.8,809,805.55,807.5,305
20141201|2014-09-25 08:00,25,807.45,807.9,803.05,804.05,357
20141201|2014-09-25 08:30,25,804,808.4,803.3,805.3,258
20141201|2014-09-25 09:00,25,804.85,805.1,802.85,802.85,276
20141201|2014-09-25 09:30,25,802.95,811.85,802.65,806.4,724
20141201|2014-09-25 10:00,25,806.05,806.05,797,801.2,607
20141201|2014-09-25 10:30,25,801.35,804.25,797.95,803.3,385
20141201|2014-09-25 11:00,25,803.35,805.3,802.1,803.9,188
20141201|2014-09-25 11:30,25,803.9,803.9,800,802.1,194
20141201|2014-09-25 12:00,25,802.3,802.85,800.05,800.9,97
20141201|2014-09-25 12:30,25,801,803.15,800.9,803,80
20141201|2014-09-25 13:00,25,803.15,803.55,802.2,802.2,16
20141201|2014-09-25 13:30,25,802.05,802.75,802,802.1,17
20141201|2014-09-25 14:00,25,802.45,802.8,802.15,802.8,14
20141201|2014-09-25 14:30,25,803.1,803.4,802,802,48
20141201|2014-09-25 15:00,25,802.2,802.45,802,802.05,18
20141201|2014-09-25 15:30,25,802,802,802,802,1
20141201|2014-09-25 17:30,26,803.5,804.8,803.5,804.8,16
20141201|2014-09-25 18:00,26,805.25,805.25,804.7,804.8,19
20141201|2014-09-25 18:30,26,805.25,805.9,804.95,804.95,6
20141201|2014-09-25 19:00,26,804.5,805.1,804,805,29
20141201|2014-09-25 19:30,26,804.3,804.75,803.95,804.3,28
20141201|2014-09-25 20:00,26,804.3,806.75,804.3,805.4,29
20141201|2014-09-25 20:30,26,805.2,805.2,803.85,803.85,30
20141201|2014-09-25 21:00,26,802.65,802.9,802,802.9,15
20141201|2014-09-25 21:30,26,803,803,802,802.85,12
20141201|2014-09-25 22:00,26,803.5,803.7,802,803,55
20141201|2014-09-25 22:30,26,803,803.15,802.5,802.9,11
20141201|2014-09-25 23:00,26,803.15,803.3,803,803.25,48
20141201|2014-09-25 23:30,26,803.85,804.15,803.85,804,18
20141201|2014-09-26 00:00,26,804,804.9,803.75,803.85,31
20141201|2014-09-26 00:30,26,804,805,804,805,26
20141201|2014-09-26 01:00,26,804.85,807.05,804.6,807.05,61
20141201|2014-09-26 01:30,26,807,809.3,807,808.3,137
20141201|2014-09-26 02:00,26,808.25,810,806.45,808.85,91
20141201|2014-09-26 02:30,26,808,809.6,807.55,809.6,48
20141201|2014-09-26 03:00,26,808.6,808.6,805.85,806.85,40
20141201|2014-09-26 03:30,26,807.25,807.7,804.4,805.8,108
20141201|2014-09-26 04:00,26,805.5,807.9,805.5,807.25,37
20141201|2014-09-26 04:30,26,807.5,807.6,807.15,807.15,26
20141201|2014-09-26 05:00,26,807.1,808.05,806.95,808.05,25
20141201|2014-09-26 05:30,26,808.5,809.65,807,807,35
20141201|2014-09-26 06:00,26,807.15,809,802.8,804.25,131
20141201|2014-09-26 06:30,26,803.3,805.05,803,804.9,65
20141201|2014-09-26 07:00,26,804.1,805.15,803.6,805.15,48
20141201|2014-09-26 07:30,26,804.95,806,802,802,164
20141201|2014-09-26 08:00,26,801.95,803.7,801.85,802.7,169
20141201|2014-09-26 08:30,26,802.8,803.1,792.2,793.3,943
20141201|2014-09-26 09:00,26,792.75,794.9,791.5,794.8,563
20141201|2014-09-26 09:30,26,794.8,796.45,788.35,791,632
20141201|2014-09-26 10:00,26,790.95,792.95,790,792.15,172
20141201|2014-09-26 10:30,26,791.95,792.7,788.25,790.1,195
20141201|2014-09-26 11:00,26,790.25,790.4,786,786.1,473
20141201|2014-09-26 11:30,26,786.1,786.15,783,784.05,900
20141201|2014-09-26 12:00,26,784.05,784.05,782.25,782.55,238
20141201|2014-09-26 12:30,26,782.3,782.4,778,779.15,394
20141201|2014-09-26 13:00,26,779.65,780.65,779.4,780.45,43
20141201|2014-09-26 13:30,26,780.15,780.5,779.75,779.8,36
20141201|2014-09-26 14:00,26,780.1,780.5,779.8,780.45,61
20141201|2014-09-26 14:30,26,780.05,780.45,778.8,779.9,37
20141201|2014-09-26 15:00,26,779.65,782.1,779.65,782.1,32
20141201|2014-09-26 15:30,26,782.1,782.1,780.9,780.9,10
20141201|2014-09-26 16:00,26,780.9,781.25,780.9,781.25,7
20141201|2014-09-28 17:00,29,779.35,783.2,779.35,783,23
20141201|2014-09-28 17:30,29,783.5,783.65,783.5,783.5,19
20141201|2014-09-28 18:00,29,783.5,784.45,783.5,783.85,24
20141201|2014-09-28 18:30,29,783.6,783.6,783,783,47
20141201|2014-09-28 19:00,29,783,784.65,783,784.65,91
20141201|2014-09-28 19:30,29,783.65,783.95,783.4,783.5,11
20141201|2014-09-28 20:00,29,783.05,783.8,781.45,781.45,4
20141201|2014-09-28 20:30,29,780.25,783.55,778.5,782,84
20141201|2014-09-28 21:00,29,782.5,782.5,781.4,781.4,3
20141201|2014-09-28 21:30,29,782.25,783.55,782.25,783.15,59
20141201|2014-09-28 22:00,29,782.65,783.45,782.25,783.45,6
20141201|2014-09-28 22:30,29,782.7,782.8,781.2,782.25,40
20141201|2014-09-28 23:00,29,782.8,782.8,781.8,782.5,8
20141201|2014-09-28 23:30,29,781.95,781.95,781.75,781.75,13
20141201|2014-09-29 00:00,29,781.55,781.85,780.7,781.85,17
20141201|2014-09-29 00:30,29,781.35,783.9,780.6,783.9,68
20141201|2014-09-29 01:00,29,783.95,784.5,781.35,782.2,98
20141201|2014-09-29 01:30,29,782.2,785.5,782.2,785.4,140
20141201|2014-09-29 02:00,29,785.65,787.85,785.25,786.95,132
20141201|2014-09-29 02:30,29,786.95,788.55,786.95,788.25,101
20141201|2014-09-29 03:00,29,788.35,788.7,786.85,786.85,108
20141201|2014-09-29 03:30,29,786.6,788.05,786.25,786.25,91
20141201|2014-09-29 04:00,29,785.95,786.35,784.05,784.05,90
20141201|2014-09-29 04:30,29,784.25,785.4,783.3,785.25,20
20141201|2014-09-29 05:00,29,784.55,785.3,784.55,784.75,26
20141201|2014-09-29 05:30,29,784.75,785.25,784.5,785,32
20141201|2014-09-29 06:00,29,785,785.6,783.95,785.35,61
20141201|2014-09-29 06:30,29,785.5,786.7,784.95,785.6,122
20141201|2014-09-29 07:00,29,785.8,787.5,785.8,786.25,85
20141201|2014-09-29 07:30,29,786.45,787.55,782.75,786.45,263
20141201|2014-09-29 08:00,29,786.25,786.95,785.45,786.4,267
20141201|2014-09-29 08:30,29,786.2,787.45,785.05,787.1,227
20141201|2014-09-29 09:00,29,786.9,787.3,785,786.1,464
20141201|2014-09-29 09:30,29,785.9,793.5,785.3,789.5,454
20141201|2014-09-29 10:00,29,789.8,790.5,788.8,789.6,93
20141201|2014-09-29 10:30,29,789.75,791.8,789.45,789.5,100
20141201|2014-09-29 11:00,29,789.05,790.95,788.9,790.05,99
20141201|2014-09-29 11:30,29,790.15,790.35,787.85,789.5,258
20141201|2014-09-29 12:00,29,789.5,791.85,789.5,791.2,102
20141201|2014-09-29 12:30,29,790.55,791.35,789.5,790.9,31
20141201|2014-09-29 13:00,29,790.95,791.75,789.75,791.75,22
20141201|2014-09-29 13:30,29,791.75,792.25,790.7,790.7,24
20141201|2014-09-29 14:00,29,791.15,792.4,791,792.4,28
20141201|2014-09-29 14:30,29,792,792.15,791,792,29
20141201|2014-09-29 15:00,29,791.25,791.85,791.25,791.25,9
20141201|2014-09-29 15:30,29,792.25,792.25,789.25,791.7,50
20141201|2014-09-29 16:00,29,791.9,791.9,791.2,791.5,10
20141201|2014-09-29 17:00,30,790.2,790.9,787.5,790.9,6
20141201|2014-09-29 17:30,30,791.4,791.4,790.35,791.05,8
20141201|2014-09-29 18:00,30,790.6,790.6,789.8,789.8,6
20141201|2014-09-29 18:30,30,788.85,788.85,788.85,788.85,1
20141201|2014-09-29 19:00,30,789,789.25,788.95,788.95,8
20141201|2014-09-29 19:30,30,790.05,790.25,788.5,789.5,29
20141201|2014-09-29 20:00,30,789.4,789.4,787.45,787.9,66
20141201|2014-09-29 20:30,30,788.45,788.8,787.1,787.8,34
20141201|2014-09-29 21:00,30,787.95,787.95,787.1,787.1,13
20141201|2014-09-29 21:30,30,787.65,789.15,787.65,789.15,9
20141201|2014-09-29 22:00,30,790,791.9,790,791.9,20
20141201|2014-09-29 22:30,30,792,792.8,791.85,791.9,23
20141201|2014-09-29 23:00,30,791.45,791.65,791.45,791.45,4
20141201|2014-09-29 23:30,30,791.5,791.5,791.3,791.5,3
20141201|2014-09-30 00:00,30,791.9,793.5,791.9,793.4,53
20141201|2014-09-30 00:30,30,793.15,793.2,791.4,792.45,19
20141201|2014-09-30 01:00,30,791.75,792.55,791.4,791.85,17
20141201|2014-09-30 01:30,30,791.5,791.5,789.6,790.3,26
20141201|2014-09-30 02:00,30,790.25,790.25,789.2,789.2,36
20141201|2014-09-30 02:30,30,789.05,790.1,787.5,787.55,39
20141201|2014-09-30 03:00,30,787.3,788.45,786.2,787.95,72
20141201|2014-09-30 03:30,30,788.45,788.6,786.85,788.6,43
20141201|2014-09-30 04:00,30,788,788,785,785,153
20141201|2014-09-30 04:30,30,785.3,785.7,780.25,781.35,201
20141201|2014-09-30 05:00,30,781.45,781.45,777.25,779.5,336
20141201|2014-09-30 05:30,30,779.25,779.25,776.35,777.5,122
20141201|2014-09-30 06:00,30,776.5,777.05,775.5,776,137
20141201|2014-09-30 06:30,30,776,780.15,776,779.3,149
20141201|2014-09-30 07:00,30,778.95,778.95,775.2,776.5,130
20141201|2014-09-30 07:30,30,776.45,778.15,773.5,776.1,331
20141201|2014-09-30 08:00,30,775.9,784.95,772.4,777.45,828
20141201|2014-09-30 08:30,30,777.85,781.7,777.4,778.2,541
20141201|2014-09-30 09:00,30,778.5,778.9,775.65,776.9,194
20141201|2014-09-30 09:30,30,777.2,777.4,773,774.75,235
20141201|2014-09-30 10:00,30,775,777.35,772.8,775.65,368
20141201|2014-09-30 10:30,30,775.65,776.1,771.6,774,271
20141201|2014-09-30 11:00,30,773.35,773.35,767.35,768.2,388
20141201|2014-09-30 11:30,30,768.4,776.25,768.05,774.45,665
20141201|2014-09-30 12:00,30,774.5,775.9,771.1,773.8,198
20141201|2014-09-30 12:30,30,773.95,774.35,772.85,773.75,118
20141201|2014-09-30 13:00,30,773.5,773.95,772.85,773.1,22
20141201|2014-09-30 13:30,30,772.95,773,772.1,772.95,8
20141201|2014-09-30 14:00,30,772.45,773.25,772.45,773.25,6
20141201|2014-09-30 14:30,30,773.25,773.9,772.4,773.45,39
20141201|2014-09-30 15:00,30,773.5,774.9,773.5,773.85,22
20141201|2014-09-30 15:30,30,773.35,774,773.35,774,13
20141201|2014-09-30 16:00,30,773.3,773.3,772.9,772.9,6
20141201|2014-09-30 17:00,1,774.55,776.15,772.25,774.55,49
20141201|2014-09-30 17:30,1,773.45,773.45,773.45,773.45,1
20141201|2014-09-30 18:00,1,773.25,773.95,771.75,771.8,61
20141201|2014-09-30 18:30,1,771.75,772.75,771.75,772.25,14
20141201|2014-09-30 19:00,1,771.85,773.05,770.75,771.85,78
20141201|2014-09-30 19:30,1,771.55,772,771.5,771.5,24
20141201|2014-09-30 20:00,1,771,772.25,769.75,769.75,32
20141201|2014-09-30 20:30,1,769.9,771.75,769.75,771.75,22
20141201|2014-09-30 21:00,1,771.8,772.2,769.75,769.95,25
20141201|2014-09-30 21:30,1,770.55,770.9,770.25,770.25,17
20141201|2014-09-30 22:00,1,770.15,770.6,769.75,770.6,19
20141201|2014-09-30 22:30,1,770.85,770.85,770.6,770.6,10
20141201|2014-09-30 23:00,1,770.25,770.55,769.75,769.95,25
20141201|2014-09-30 23:30,1,769.95,770.15,769.95,770,10
20141201|2014-10-01 00:00,1,769.8,769.85,769.5,769.5,14
20141201|2014-10-01 00:30,1,769.2,769.75,768.75,769.15,35
20141201|2014-10-01 01:00,1,768.85,771.4,768.75,771.4,97
20141201|2014-10-01 01:30,1,771.2,772.3,770.75,772.3,56
20141201|2014-10-01 02:00,1,772.05,773.55,771.4,771.55,73
20141201|2014-10-01 02:30,1,771.25,771.25,769.35,769.35,59
20141201|2014-10-01 03:00,1,769.5,769.5,767.75,768.1,124
20141201|2014-10-01 03:30,1,768,769.6,766.25,766.6,159
20141201|2014-10-01 04:00,1,767,767,763.9,765.7,287
20141201|2014-10-01 04:30,1,766,770,765.75,768.95,128
20141201|2014-10-01 05:00,1,769.1,770.45,768.8,769.6,51
20141201|2014-10-01 05:30,1,770,770.65,769.6,769.6,45
20141201|2014-10-01 06:00,1,769.6,770.7,769.3,770.65,13
20141201|2014-10-01 06:30,1,770.45,771,768.55,768.55,85
20141201|2014-10-01 07:00,1,769,772,767.8,771.25,186
20141201|2014-10-01 07:30,1,770.7,772.65,768.8,772.05,192
20141201|2014-10-01 08:00,1,772.6,774.5,770.85,773.75,335
20141201|2014-10-01 08:30,1,773.75,774.95,772.65,774.5,461
20141201|2014-10-01 09:00,1,774.65,780.35,774,778.5,503
20141201|2014-10-01 09:30,1,778.3,779.6,774.1,778.15,404
20141201|2014-10-01 10:00,1,778.1,780,775.95,776.8,286
20141201|2014-10-01 10:30,1,776.5,782.25,776.5,779.35,245
20141201|2014-10-01 11:00,1,778.95,779.45,777.25,778.55,102
20141201|2014-10-01 11:30,1,778.25,785.45,778.15,785.15,286
20141201|2014-10-01 12:00,1,784.8,784.8,780.45,780.5,241
20141201|2014-10-01 12:30,1,780.4,781.6,779.3,781.5,86
20141201|2014-10-01 13:00,1,780.85,780.85,778.95,779.15,6
20141201|2014-10-01 13:30,1,779.1,780,778.8,779.2,15
20141201|2014-10-01 14:00,1,779.45,779.95,779,779.5,26
20141201|2014-10-01 14:30,1,779.45,779.8,778.8,779.1,21
20141201|2014-10-01 15:00,1,779.7,780.05,779,780.05,17
20141201|2014-10-01 15:30,1,780.15,780.15,777.95,778.7,35
20141201|2014-10-01 16:00,1,778.9,778.9,778.6,778.6,3
20141201|2014-10-01 17:00,2,780,781.25,777.65,777.65,9
20141201|2014-10-01 17:30,2,778.95,780,778.95,780,7
20141201|2014-10-01 18:00,2,780.75,782.85,780.75,781.8,29
20141201|2014-10-01 18:30,2,782.7,783.15,782.7,783.15,6
20141201|2014-10-01 19:00,2,783.55,784.45,782.9,784.4,28
20141201|2014-10-01 19:30,2,784.35,785,784,784.5,28
20141201|2014-10-01 20:00,2,784.5,785,784.25,784.95,24
20141201|2014-10-01 20:30,2,784.75,784.95,784.75,784.95,2
20141201|2014-10-01 21:00,2,785,787,784.8,786.25,60
20141201|2014-10-01 21:30,2,786.2,787,786.2,787,12
20141201|2014-10-01 22:00,2,787.15,787.4,786.7,787.4,67
20141201|2014-10-01 22:30,2,786.55,787.4,786.5,787.1,24
20141201|2014-10-01 23:00,2,786.55,786.9,785.75,785.75,19
20141201|2014-10-01 23:30,2,786,786,785.85,785.85,8
20141201|2014-10-02 00:00,2,785.8,786.1,785.3,785.3,13
20141201|2014-10-02 00:30,2,785.45,786.1,785,786.1,37
20141201|2014-10-02 01:00,2,786.1,786.1,783,783.3,67
20141201|2014-10-02 01:30,2,782.85,783.3,781.35,781.6,23
20141201|2014-10-02 02:00,2,782,782,780.2,781,108
20141201|2014-10-02 02:30,2,780.95,782.7,780,780.75,59
20141201|2014-10-02 03:00,2,780,781.5,780,781.45,141
20141201|2014-10-02 03:30,2,781.4,785.45,780.95,782.05,134
20141201|2014-10-02 04:00,2,782.05,782.6,780,782.6,56
20141201|2014-10-02 04:30,2,782.6,782.85,780.3,780.45,112
20141201|2014-10-02 05:00,2,780.75,781.65,780.75,780.9,36
20141201|2014-10-02 05:30,2,780.75,780.9,780,780,26
20141201|2014-10-02 06:00,2,779.05,779.1,776.1,778,86
20141201|2014-10-02 06:30,2,779.35,779.55,776.2,777.2,35
20141201|2014-10-02 07:00,2,777.4,778.5,775.7,777.4,150
20141201|2014-10-02 07:30,2,777.05,779.05,775.1,776.6,186
20141201|2014-10-02 08:00,2,777,778.2,774.55,778,353
20141201|2014-10-02 08:30,2,777.5,777.5,774.55,775.05,247
20141201|2014-10-02 09:00,2,774.85,775.1,771.95,773.55,346
20141201|2014-10-02 09:30,2,773.7,774.25,772.6,773.75,147
20141201|2014-10-02 10:00,2,773.05,773.7,769.5,771,428
20141201|2014-10-02 10:30,2,771.35,773.7,770.6,773.15,162
20141201|2014-10-02 11:00,2,773,773.85,770,770.95,69
20141201|2014-10-02 11:30,2,770.55,771,768.3,769.35,298
20141201|2014-10-02 12:00,2,769.2,770.05,768.8,770.05,123
20141201|2014-10-02 12:30,2,770.9,771.25,768.95,769.15,43
20141201|2014-10-02 13:00,2,769.9,770.15,769.35,769.95,15
20141201|2014-10-02 13:30,2,769.8,769.8,768.85,768.85,8
20141201|2014-10-02 14:00,2,769.15,769.4,768.05,769,20
20141201|2014-10-02 14:30,2,768.45,768.7,768,768.3,42
20141201|2014-10-02 15:00,2,768.3,769.8,768.2,769.45,30
20141201|2014-10-02 15:30,2,769.45,769.45,768.65,768.65,15
20141201|2014-10-02 16:00,2,768.25,768.9,768,768.9,8
20141201|2014-10-02 17:00,3,769.65,770.3,769.4,769.9,11
20141201|2014-10-02 17:30,3,771.5,772.25,771.4,771.4,10
20141201|2014-10-02 18:00,3,771.85,773.85,771.85,773,27
20141201|2014-10-02 18:30,3,773,773.25,772.4,773,32
20141201|2014-10-02 19:00,3,773,773.2,771,771.25,73
20141201|2014-10-02 19:30,3,770.55,771,768.75,770,90
20141201|2014-10-02 20:00,3,769.7,770,769.1,769.75,31
20141201|2014-10-02 20:30,3,769.15,769.15,764,765.45,390
20141201|2014-10-02 21:00,3,764.95,766.4,764,766.35,101
20141201|2014-10-02 21:30,3,767.3,767.95,767.3,767.75,10
20141201|2014-10-02 22:00,3,767.85,767.85,767.2,767.2,5
20141201|2014-10-02 22:30,3,767.35,767.9,764.5,764.95,67
20141201|2014-10-02 23:00,3,764.8,764.8,764,764,48
20141201|2014-10-02 23:30,3,764.4,765,764,765,6
20141201|2014-10-03 00:00,3,765.2,765.2,764.55,764.75,15
20141201|2014-10-03 00:30,3,764.55,764.85,764.45,764.85,9
20141201|2014-10-03 01:00,3,765.15,767.1,764,767.1,123
20141201|2014-10-03 01:30,3,766.5,768,766.4,767.1,58
20141201|2014-10-03 02:00,3,767.15,768.2,766.05,768.2,103
20141201|2014-10-03 02:30,3,768.05,768.05,766.45,767.75,56
20141201|2014-10-03 03:00,3,767.95,767.95,766.95,767.45,50
20141201|2014-10-03 03:30,3,767.05,770.15,765.7,766.85,223
20141201|2014-10-03 04:00,3,766.9,767.5,764.2,765.25,133
20141201|2014-10-03 04:30,3,765.1,767.05,765,766.7,88
20141201|2014-10-03 05:00,3,765.85,766.55,762.75,763.45,251
20141201|2014-10-03 05:30,3,762.75,763.75,762,762.7,131
20141201|2014-10-03 06:00,3,762.2,762.8,762,762.8,49
20141201|2014-10-03 06:30,3,763.05,764.15,762,764,49
20141201|2014-10-03 07:00,3,764,764.9,762.05,762.6,120
20141201|2014-10-03 07:30,3,762.1,765.05,761,764.35,415
20141201|2014-10-03 08:00,3,764.1,765.7,762,762.15,262
20141201|2014-10-03 08:30,3,762.1,763.25,761,761.6,236
20141201|2014-10-03 09:00,3,761.45,762.4,759,759,622
20141201|2014-10-03 09:30,3,759,760.55,753,754.7,670
20141201|2014-10-03 10:00,3,755.25,757.4,752.25,755.9,464
20141201|2014-10-03 10:30,3,755.7,756.5,753.9,755.85,563
20141201|2014-10-03 11:00,3,756,756.3,754.6,754.6,124
20141201|2014-10-03 11:30,3,754.5,756.2,753.05,753.9,236
20141201|2014-10-03 12:00,3,754,756.5,753.9,756.5,52
20141201|2014-10-03 12:30,3,756.45,757.4,756.45,756.45,39
20141201|2014-10-03 13:00,3,756.6,758.2,756.6,757.7,54
20141201|2014-10-03 13:30,3,758,758.3,758,758.3,12
20141201|2014-10-03 14:00,3,758.1,758.1,757.95,758,14
20141201|2014-10-03 14:30,3,757.9,757.9,756.05,757.25,12
20141201|2014-10-03 15:00,3,757.25,757.25,757,757,5
20141201|2014-10-03 15:30,3,757,757.6,756.95,756.95,17
20141201|2014-10-03 16:00,3,756,756,756,756,1
20141201|2014-10-05 17:00,6,756.15,756.15,753.3,754,27
20141201|2014-10-05 17:30,6,754.05,754.25,753.45,754.25,16
20141201|2014-10-05 18:00,6,754.45,754.45,753.8,754,6
20141201|2014-10-05 18:30,6,753.45,753.45,740.9,742.75,391
20141201|2014-10-05 19:00,6,742.5,743.75,735,740.25,207
20141201|2014-10-05 19:30,6,740,744.55,740,743.8,76
20141201|2014-10-05 20:00,6,744.75,746.75,744.75,746.4,28
20141201|2014-10-05 20:30,6,745.05,747.35,745.05,745.75,5
20141201|2014-10-05 21:00,6,745.65,747.7,745.65,747.5,29
20141201|2014-10-05 21:30,6,748.45,749.45,747.3,747.3,42
20141201|2014-10-05 22:00,6,748.25,748.25,746.05,746.05,13
20141201|2014-10-05 22:30,6,746.05,746.6,745.25,745.25,21
20141201|2014-10-05 23:00,6,744.85,745.5,744.85,744.85,7
20141201|2014-10-05 23:30,6,745.5,747.1,745.3,745.7,20
20141201|2014-10-06 00:00,6,747.85,748,745.6,747.85,25
20141201|2014-10-06 00:30,6,747,747,744.1,744.1,30
20141201|2014-10-06 01:00,6,744.5,747.45,744.3,747.45,67
20141201|2014-10-06 01:30,6,747.9,750.4,747.9,749.8,91
20141201|2014-10-06 02:00,6,750,751.1,749,749.9,97
20141201|2014-10-06 02:30,6,749.75,751,747.65,750.7,120
20141201|2014-10-06 03:00,6,750.7,754.7,750.5,752.55,150
20141201|2014-10-06 03:30,6,753.1,753.15,749.75,750.6,129
20141201|2014-10-06 04:00,6,751.5,753.5,751.5,753.5,38
20141201|2014-10-06 04:30,6,753.75,754.75,753.75,754.75,34
20141201|2014-10-06 05:00,6,754.75,755.7,754.55,755.25,96
20141201|2014-10-06 05:30,6,755.25,759,755.25,759,151
20141201|2014-10-06 06:00,6,757.6,758.3,757.55,757.9,37
20141201|2014-10-06 06:30,6,757.25,757.85,756.5,757.05,152
20141201|2014-10-06 07:00,6,757.45,762.05,755.6,755.9,306
20141201|2014-10-06 07:30,6,755.7,757.85,755.7,756.5,108
20141201|2014-10-06 08:00,6,756.75,758.65,754.1,756.7,438
20141201|2014-10-06 08:30,6,757.25,759.25,757.25,758.45,188
20141201|2014-10-06 09:00,6,758.25,759.55,757.2,758.5,155
20141201|2014-10-06 09:30,6,758.25,760.2,758.15,758.55,87
20141201|2014-10-06 10:00,6,758.5,763.15,757.7,762.1,341
20141201|2014-10-06 10:30,6,762,763.35,760.35,761.3,111
20141201|2014-10-06 11:00,6,761.9,763.15,761.1,763.15,69
20141201|2014-10-06 11:30,6,762.9,767.55,762.8,766,246
20141201|2014-10-06 12:00,6,766.45,767.25,764.15,765.35,130
20141201|2014-10-06 12:30,6,765.35,766.25,765.3,765.65,53
20141201|2014-10-06 13:00,6,766,767,766,766.95,56
20141201|2014-10-06 13:30,6,767.15,768.9,767.15,768,95
20141201|2014-10-06 14:00,6,768,768,767.1,767.1,22
20141201|2014-10-06 14:30,6,767.2,767.7,765.4,765.4,62
20141201|2014-10-06 15:00,6,765.65,767.95,765.65,767.25,26
20141201|2014-10-06 15:30,6,767.25,768,767.05,768,8
20141201|2014-10-06 17:00,7,768.2,769.55,768.2,769.55,11
20141201|2014-10-06 17:30,7,769.5,769.5,768,768.8,66
20141201|2014-10-06 18:00,7,768,768,767.95,767.95,2
20141201|2014-10-06 18:30,7,768.5,768.9,768.1,768.65,17
20141201|2014-10-06 19:00,7,769,774.7,768.8,774.55,122
20141201|2014-10-06 19:30,7,774.2,775.8,773.5,773.5,99
20141201|2014-10-06 20:00,7,773,773,771.8,772.6,43
20141201|2014-10-06 20:30,7,773.2,773.2,772.2,772.25,47
20141201|2014-10-06 21:00,7,772.8,773.1,772.1,772.5,15
20141201|2014-10-06 21:30,7,772.3,772.3,772.25,772.3,22
20141201|2014-10-06 22:00,7,773,773.5,772.95,773.3,21
20141201|2014-10-06 22:30,7,773.3,773.45,773,773,9
20141201|2014-10-06 23:00,7,772.75,772.75,772.75,772.75,3
20141201|2014-10-06 23:30,7,773.15,773.55,773.05,773.55,23
20141201|2014-10-07 00:00,7,773.05,773.65,773.05,773.05,21
20141201|2014-10-07 00:30,7,773,773.6,771.15,771.75,23
20141201|2014-10-07 01:00,7,771.05,771.15,769.55,770.35,55
20141201|2014-10-07 01:30,7,770.7,771.5,770.6,771.4,19
20141201|2014-10-07 02:00,7,771.1,772.25,769.5,771.75,92
20141201|2014-10-07 02:30,7,772.1,778,772.05,773.15,321
20141201|2014-10-07 03:00,7,773.95,774,770.55,771.7,94
20141201|2014-10-07 03:30,7,772.4,774,770.25,770.65,65
20141201|2014-10-07 04:00,7,769.95,772.25,769.85,771.4,37
20141201|2014-10-07 04:30,7,771.3,771.3,769.6,769.6,65
20141201|2014-10-07 05:00,7,769.05,769.95,767.85,768.25,70
20141201|2014-10-07 05:30,7,768.7,770.9,768.15,769.55,96
20141201|2014-10-07 06:00,7,769.9,776.75,769.9,775.85,81
20141201|2014-10-07 06:30,7,775.65,776.05,771.65,775.2,78
20141201|2014-10-07 07:00,7,776,781.25,774.5,781,386
20141201|2014-10-07 07:30,7,781,781,774.95,776.7,291
20141201|2014-10-07 08:00,7,776.7,781.85,776.7,778.3,494
20141201|2014-10-07 08:30,7,778.35,780.3,778.3,779.15,170
20141201|2014-10-07 09:00,7,779,780.75,776.3,780,288
20141201|2014-10-07 09:30,7,780.25,784.45,779.25,783.85,439
20141201|2014-10-07 10:00,7,784,788.65,783.7,787,442
20141201|2014-10-07 10:30,7,787.15,790,786.8,788.1,362
20141201|2014-10-07 11:00,7,788,789.15,785.85,787.5,224
20141201|2014-10-07 11:30,7,787.2,787.95,784.05,787.55,276
20141201|2014-10-07 12:00,7,787.6,787.65,785.35,786.85,77
20141201|2014-10-07 12:30,7,787,787.7,786.3,787.7,42
20141201|2014-10-07 13:00,7,787.35,787.35,786.85,786.85,23
20141201|2014-10-07 13:30,7,786.35,786.8,786.3,786.8,4
20141201|2014-10-07 14:00,7,786.3,787.35,786,787.35,22
20141201|2014-10-07 14:30,7,786.9,786.9,785.7,785.7,63
20141201|2014-10-07 15:00,7,785.75,787.4,785.6,786.6,22
20141201|2014-10-07 15:30,7,785.65,786.35,785.6,786.35,9
20141201|2014-10-07 16:00,7,786.95,787.35,786.95,787.35,4
20141201|2014-10-07 17:00,8,786.5,786.5,784.7,784.7,12
20141201|2014-10-07 17:30,8,784.85,787,784.85,787,16
20141201|2014-10-07 18:00,8,787.2,787.2,787.2,787.2,1
20141201|2014-10-07 18:30,8,787.2,787.2,787,787,4
20141201|2014-10-07 19:00,8,787,787.6,785.25,787.4,24
20141201|2014-10-07 19:30,8,787.4,788,786.75,787.2,24
20141201|2014-10-07 20:00,8,787.75,787.95,785.75,785.75,23
20141201|2014-10-07 20:30,8,786.15,786.9,785.85,786.3,30
20141201|2014-10-07 21:00,8,787.4,788.25,787.2,788,27
20141201|2014-10-07 21:30,8,788,788,786.7,786.95,21
20141201|2014-10-07 22:00,8,786.95,787.55,786.7,787.15,24
20141201|2014-10-07 22:30,8,787.25,788.45,787.05,788.45,21
20141201|2014-10-07 23:00,8,788.45,788.55,787.6,787.65,35
20141201|2014-10-07 23:30,8,788.35,788.35,788.15,788.15,3
20141201|2014-10-08 00:00,8,788.55,789,787.9,788.05,16
20141201|2014-10-08 00:30,8,787.85,789,787.85,788.95,31
20141201|2014-10-08 01:00,8,787.45,788.25,787.2,787.2,29
20141201|2014-10-08 01:30,8,788.7,790.7,787.85,790.55,119
20141201|2014-10-08 02:00,8,790.65,791.5,788.2,790.45,144
20141201|2014-10-08 02:30,8,790.5,796.15,790.3,795.95,183
20141201|2014-10-08 03:00,8,795.95,796.7,793.8,796,86
20141201|2014-10-08 03:30,8,795.95,798.2,794.4,797.35,240
20141201|2014-10-08 04:00,8,797.35,798.15,796.65,797.1,91
20141201|2014-10-08 04:30,8,796.15,797.2,794.2,794.25,80
20141201|2014-10-08 05:00,8,794.75,794.8,793.4,793.85,29
20141201|2014-10-08 05:30,8,793.65,795,793.6,794.1,39
20141201|2014-10-08 06:00,8,794.2,797.15,794,796.65,53
20141201|2014-10-08 06:30,8,796.7,798.55,796.45,797,110
20141201|2014-10-08 07:00,8,797,799,796.1,798.7,254
20141201|2014-10-08 07:30,8,798.85,799.6,797.6,798.5,229
20141201|2014-10-08 08:00,8,798,801.9,797,800,519
20141201|2014-10-08 08:30,8,800.4,801.4,795.9,796.45,312
20141201|2014-10-08 09:00,8,795.9,796.95,794.1,796.75,240
20141201|2014-10-08 09:30,8,796.6,797.65,794.3,795.6,151
20141201|2014-10-08 10:00,8,795.6,796.9,791.1,794.3,332
20141201|2014-10-08 10:30,8,794.35,796.9,793.45,794.95,124
20141201|2014-10-08 11:00,8,794.75,795.75,794.05,794.3,66
20141201|2014-10-08 11:30,8,794,796.9,793.3,796.55,214
20141201|2014-10-08 12:00,8,796.15,796.15,792.75,793,114
20141201|2014-10-08 12:30,8,793.3,795,793.3,793.95,76
20141201|2014-10-08 13:00,8,794.85,800.65,794.85,797.95,256
20141201|2014-10-08 13:30,8,799,800,798.65,799.25,32
20141201|2014-10-08 14:00,8,800,801,799.2,800.05,41
20141201|2014-10-08 14:30,8,800.55,802.3,799.2,799.2,94
20141201|2014-10-08 15:00,8,799.45,805.1,799.45,803.25,113
20141201|2014-10-08 15:30,8,803.8,803.95,803.05,803.8,19
20141201|2014-10-08 17:00,9,804.65,804.65,800.15,800.3,11
20141201|2014-10-08 17:30,9,800.5,800.5,799.8,800.5,10
20141201|2014-10-08 18:00,9,800.5,801.5,800.5,801.5,17
20141201|2014-10-08 18:30,9,801.5,802.25,801.5,802.25,34
20141201|2014-10-08 19:00,9,802.05,802.05,800.55,800.95,49
20141201|2014-10-08 19:30,9,801,802.4,799.9,802.4,30
20141201|2014-10-08 20:00,9,802.05,805,801.8,805,104
20141201|2014-10-08 20:30,9,804.05,804.15,802,803.35,40
20141201|2014-10-08 21:00,9,803.6,804.5,803.6,803.65,16
20141201|2014-10-08 21:30,9,803.2,806,803.2,806,56
20141201|2014-10-08 22:00,9,805.15,806.8,805,806.05,43
20141201|2014-10-08 22:30,9,806.7,806.7,805.1,806.5,19
20141201|2014-10-08 23:00,9,806.6,806.9,806,806.85,24
20141201|2014-10-08 23:30,9,806.5,806.5,806.1,806.1,5
20141201|2014-10-09 00:00,9,805.85,806.05,805.85,806.05,5
20141201|2014-10-09 00:30,9,805.4,806.4,805.3,806.4,31
20141201|2014-10-09 01:00,9,806.15,806.55,804.8,805.4,50
20141201|2014-10-09 01:30,9,805.7,807.6,804.4,805.8,111
20141201|2014-10-09 02:00,9,806.55,806.55,803.8,803.95,70
20141201|2014-10-09 02:30,9,804.6,807.75,803.65,807.55,82
20141201|2014-10-09 03:00,9,807.5,808.45,807,807.8,164
20141201|2014-10-09 03:30,9,807.8,808,804.1,805.65,165
20141201|2014-10-09 04:00,9,805.6,807.4,805.6,806.95,66
20141201|2014-10-09 04:30,9,806.95,809.4,806.7,809.3,132
20141201|2014-10-09 05:00,9,808.95,809.75,808.75,808.85,31
20141201|2014-10-09 05:30,9,808.9,809.85,808.85,809.5,89
20141201|2014-10-09 06:00,9,809.5,810.7,808.75,809,133
20141201|2014-10-09 06:30,9,808.8,810.35,807,807,218
20141201|2014-10-09 07:00,9,807.45,812.75,807.1,808,388
20141201|2014-10-09 07:30,9,808.05,811.05,807.5,807.9,138
20141201|2014-10-09 08:00,9,807.8,809.7,806.5,806.5,211
20141201|2014-10-09 08:30,9,807.1,807.55,803.3,806.35,266
20141201|2014-10-09 09:00,9,806.05,809.4,804.9,808.3,194
20141201|2014-10-09 09:30,9,807.95,808.6,806.25,806.65,119
20141201|2014-10-09 10:00,9,806.25,806.25,802.2,802.55,319
20141201|2014-10-09 10:30,9,803.7,804.15,796.5,797.4,362
20141201|2014-10-09 11:00,9,796.9,801.7,796.65,799.2,309
20141201|2014-10-09 11:30,9,798.95,801.3,798.8,800.65,404
20141201|2014-10-09 12:00,9,800.3,800.3,797.1,797.95,290
20141201|2014-10-09 12:30,9,797.9,799.75,797.7,799.75,110
20141201|2014-10-09 13:00,9,799.3,799.55,797.2,797.35,27
20141201|2014-10-09 13:30,9,797,797.5,796.25,796.85,37
20141201|2014-10-09 14:00,9,796.5,797.2,796,796.85,42
20141201|2014-10-09 14:30,9,797.15,797.55,796.5,797.55,16
20141201|2014-10-09 15:00,9,796.55,796.55,795.2,795.2,29
20141201|2014-10-09 15:30,9,795.25,795.8,795.05,795.35,8
20141201|2014-10-09 16:00,9,795.8,796.5,794.5,794.5,23
20141201|2014-10-09 17:00,10,796.3,796.35,794.2,794.9,5
20141201|2014-10-09 17:30,10,794.6,796,794.6,795.5,15
20141201|2014-10-09 18:00,10,795,795.2,795,795.2,2
20141201|2014-10-09 18:30,10,795.45,795.45,792.85,793,25
20141201|2014-10-09 19:00,10,792.8,794.25,792.2,793.25,47
20141201|2014-10-09 19:30,10,794.1,794.35,793.65,793.65,13
20141201|2014-10-09 20:00,10,794.4,796.55,794.15,796.5,21
20141201|2014-10-09 20:30,10,796.4,796.4,792,792.35,81
20141201|2014-10-09 21:00,10,791.6,791.6,790.05,790.2,95
20141201|2014-10-09 21:30,10,790.35,791.85,790.35,791.1,11
20141201|2014-10-09 22:00,10,790.55,791.95,790.05,790.1,62
20141201|2014-10-09 22:30,10,790.85,791.15,790.05,791.05,23
20141201|2014-10-09 23:00,10,791.85,794.1,791.6,794.1,45
20141201|2014-10-09 23:30,10,794.1,794.3,792.9,793.6,23
20141201|2014-10-10 00:00,10,793,793.55,792.6,793.55,8
20141201|2014-10-10 00:30,10,793.6,794.95,793.6,794.6,41
20141201|2014-10-10 01:00,10,794.25,794.9,793.15,794.45,44
20141201|2014-10-10 01:30,10,794,795,789.75,790,73
20141201|2014-10-10 02:00,10,790,791,787.6,790.2,210
20141201|2014-10-10 02:30,10,790.2,791.3,789.2,789.2,55
20141201|2014-10-10 03:00,10,789.7,791.8,789,791.8,61
20141201|2014-10-10 03:30,10,792,792,791.1,791.4,129
20141201|2014-10-10 04:00,10,792,792,791.4,791.95,82
20141201|2014-10-10 04:30,10,791.4,791.4,789.25,789.75,41
20141201|2014-10-10 05:00,10,790.1,791,789.25,791,30
20141201|2014-10-10 05:30,10,790.9,791.5,789.65,790.05,16
20141201|2014-10-10 06:00,10,790.75,792,790.75,791.05,44
20141201|2014-10-10 06:30,10,791.75,792,791.2,791.2,16
20141201|2014-10-10 07:00,10,791.35,792,788.05,789.4,211
20141201|2014-10-10 07:30,10,790.45,790.45,782.7,783,653
20141201|2014-10-10 08:00,10,783.25,785.55,783.25,784.4,334
20141201|2014-10-10 08:30,10,784.85,786,781,782.8,575
20141201|2014-10-10 09:00,10,782.3,784.1,781.7,783.35,224
20141201|2014-10-10 09:30,10,783.5,786.6,782,786.1,239
20141201|2014-10-10 10:00,10,786,786.95,783.75,786.75,99
20141201|2014-10-10 10:30,10,786.75,786.75,785.55,785.55,68
20141201|2014-10-10 11:00,10,785.45,786.7,785,785.55,94
20141201|2014-10-10 11:30,10,785.2,785.95,784.35,785.7,149
20141201|2014-10-10 12:00,10,785.75,785.75,782.8,785.05,50
20141201|2014-10-10 12:30,10,784.45,785.8,784.45,784.7,29
20141201|2014-10-10 13:00,10,784.7,785.05,784.1,784.1,30
20141201|2014-10-10 13:30,10,784.9,784.9,784.85,784.85,4
20141201|2014-10-10 14:00,10,785,785.8,785,785,15
20141201|2014-10-10 14:30,10,784.5,785.55,784.5,785.5,26
20141201|2014-10-10 15:00,10,785.8,785.8,784.95,784.95,9
20141201|2014-10-10 15:30,10,785.3,785.3,785.1,785.1,4
20141201|2014-10-10 16:00,10,785.05,785.05,784.95,784.95,4
20141201|2014-10-12 17:00,13,785.9,787.55,785,786.15,64
20141201|2014-10-12 17:30,13,786,788.65,786,788,23
20141201|2014-10-12 18:00,13,788,789.25,788,789.25,40
20141201|2014-10-12 18:30,13,789.35,790.75,789.35,789.95,25
20141201|2014-10-12 19:00,13,789.55,790.75,789,789.3,24
20141201|2014-10-12 19:30,13,788,788,788,788,1
20141201|2014-10-12 20:00,13,788.95,791,788.9,790.5,53
20141201|2014-10-12 20:30,13,790.5,790.5,789.9,790.5,10
20141201|2014-10-12 21:00,13,789.8,792,789.45,791.5,43
20141201|2014-10-12 21:30,13,791.6,791.65,791.1,791.55,21
20141201|2014-10-12 22:00,13,790.85,790.85,790,790.55,13
20141201|2014-10-12 22:30,13,790.35,791,790.05,790.05,19
20141201|2014-10-12 23:00,13,790.55,790.85,790,790.85,29
20141201|2014-10-12 23:30,13,791,791,790,791,15
20141201|2014-10-13 00:00,13,791.55,791.55,790.95,790.95,7
20141201|2014-10-13 00:30,13,790.25,791.95,790.25,791.5,10
20141201|2014-10-13 01:00,13,791.4,792.4,790,792.4,62
20141201|2014-10-13 01:30,13,791.5,793.85,790,790.15,78
20141201|2014-10-13 02:00,13,790,790.3,788,788.85,88
20141201|2014-10-13 02:30,13,788,789.45,788,788.6,60
20141201|2014-10-13 03:00,13,789.3,789.3,786.2,787.8,33
20141201|2014-10-13 03:30,13,787.7,789.1,786.35,786.35,35
20141201|2014-10-13 04:00,13,786.35,789,785.85,788.35,61
20141201|2014-10-13 04:30,13,788,789.2,788,788.2,15
20141201|2014-10-13 05:00,13,788.2,788.8,787.9,787.9,12
20141201|2014-10-13 05:30,13,787.85,787.85,787,787.7,40
20141201|2014-10-13 06:00,13,787.5,791.3,787.5,791.3,28
20141201|2014-10-13 06:30,13,791.35,791.55,789.2,789.5,37
20141201|2014-10-13 07:00,13,789.6,790.5,785,787.25,146
20141201|2014-10-13 07:30,13,787.6,788.8,784.1,784.4,266
20141201|2014-10-13 08:00,13,784.55,785.4,781.95,783,207
20141201|2014-10-13 08:30,13,783.5,785,782,782.75,118
20141201|2014-10-13 09:00,13,782.45,784.5,782,784.05,139
20141201|2014-10-13 09:30,13,783.95,785.3,782,783.35,118
20141201|2014-10-13 10:00,13,782.8,785.2,782,782.95,136
20141201|2014-10-13 10:30,13,783.25,783.85,782.4,783.4,127
20141201|2014-10-13 11:00,13,783.6,786.85,783.6,785.05,214
20141201|2014-10-13 11:30,13,785,786.6,784.45,786.1,133
20141201|2014-10-13 12:00,13,786.55,787.75,785.2,787.5,122
20141201|2014-10-13 12:30,13,787.5,788,785.15,786.3,69
20141201|2014-10-13 13:00,13,785.55,787.15,785.55,786.5,14
20141201|2014-10-13 13:30,13,786.05,787.45,786.05,787.1,6
20141201|2014-10-13 14:00,13,788,788,787.95,787.95,4
20141201|2014-10-13 14:30,13,787.35,787.7,786,786.2,24
20141201|2014-10-13 15:00,13,787.5,787.5,785.95,787.5,10
20141201|2014-10-13 15:30,13,787.75,787.75,785.45,786.25,9
20141201|2014-10-13 17:00,14,784.35,786,784.35,785.5,16
20141201|2014-10-13 17:30,14,785.95,786,785.8,786,7
20141201|2014-10-13 18:00,14,786.15,786.7,786.15,786.7,4
20141201|2014-10-13 18:30,14,787,787,787,787,1
20141201|2014-10-13 19:00,14,786.75,787.3,786.25,787.3,18
20141201|2014-10-13 19:30,14,788,789.25,787.3,789.25,62
20141201|2014-10-13 20:00,14,789.3,789.6,788.6,788.6,11
20141201|2014-10-13 20:30,14,789,790,789,790,35
20141201|2014-10-13 21:00,14,789.55,790.3,789.55,790.25,20
20141201|2014-10-13 21:30,14,790.85,790.85,790.35,790.35,9
20141201|2014-10-13 22:00,14,790.6,791,790.6,791,12
20141201|2014-10-13 22:30,14,790.75,792,790.55,791.45,24
20141201|2014-10-13 23:00,14,792,792,792,792,9
20141201|2014-10-13 23:30,14,791.6,791.8,790.8,790.8,39
20141201|2014-10-14 00:00,14,791,793,791,793,16
20141201|2014-10-14 00:30,14,793,794.2,792.6,793.55,55
20141201|2014-10-14 01:00,14,793.5,794.3,792.05,792.5,88
20141201|2014-10-14 01:30,14,792.05,793.1,792,792.35,40
20141201|2014-10-14 02:00,14,791.45,792.85,790.85,792,54
20141201|2014-10-14 02:30,14,792,793.25,791.1,793.25,38
20141201|2014-10-14 03:00,14,793.2,794.95,793.15,794.2,12
20141201|2014-10-14 03:30,14,793,793,790.05,790.05,57
20141201|2014-10-14 04:00,14,789.75,789.95,788.3,789.1,103
20141201|2014-10-14 04:30,14,788.6,788.8,787,788.5,57
20141201|2014-10-14 05:00,14,789.45,791.15,788.55,791.15,43
20141201|2014-10-14 05:30,14,788.75,792.6,788.5,792.6,34
20141201|2014-10-14 06:00,14,792.8,797,792.8,796.7,148
20141201|2014-10-14 06:30,14,796.65,796.85,792.05,793.5,57
20141201|2014-10-14 07:00,14,794.3,794.35,791.45,793.4,104
20141201|2014-10-14 07:30,14,792.6,793.35,790.3,793.35,93
20141201|2014-10-14 08:00,14,793,794.6,791.05,793,155
20141201|2014-10-14 08:30,14,793.95,794.5,791.95,794,175
20141201|2014-10-14 09:00,14,794,794.6,791.45,792.8,151
20141201|2014-10-14 09:30,14,793.05,793.55,791.25,793.3,85
20141201|2014-10-14 10:00,14,793.45,793.45,790.45,792.4,156
20141201|2014-10-14 10:30,14,792,792.2,788.7,789.45,116
20141201|2014-10-14 11:00,14,789.95,793.15,789.8,792.45,113
20141201|2014-10-14 11:30,14,792.55,795.5,791.7,795.15,310
20141201|2014-10-14 12:00,14,794.6,794.85,791.8,794.35,82
20141201|2014-10-14 12:30,14,793.95,794.6,792.7,794.6,48
20141201|2014-10-14 13:00,14,792.75,794.45,792.65,794.45,10
20141201|2014-10-14 13:30,14,793.45,793.95,793.2,793.6,8
20141201|2014-10-14 14:00,14,793.85,793.95,793.8,793.95,5
20141201|2014-10-14 14:30,14,794,794.35,792.8,792.8,24
20141201|2014-10-14 15:00,14,792.95,793.6,792.05,793.6,35
20141201|2014-10-14 15:30,14,793.15,793.15,793.1,793.1,2
20141201|2014-10-14 16:00,14,793.2,793.2,793.05,793.05,3
20141201|2014-10-14 17:00,15,792.5,792.5,786.8,789,36
20141201|2014-10-14 17:30,15,789.35,790.45,789.35,790.4,35
20141201|2014-10-14 18:00,15,790.4,790.4,787.2,789.1,13
20141201|2014-10-14 18:30,15,788.35,788.35,785.65,785.65,25
20141201|2014-10-14 19:00,15,785.85,787.4,785.85,787.4,22
20141201|2014-10-14 19:30,15,787.7,788,787.4,787.4,11
20141201|2014-10-14 20:00,15,787.4,787.4,783.1,783.25,60
20141201|2014-10-14 20:30,15,783.1,784.85,782,784.5,112
20141201|2014-10-14 21:00,15,783.95,784.85,783.95,784.85,8
20141201|2014-10-14 21:30,15,784.9,784.9,783.85,784.15,25
20141201|2014-10-14 22:00,15,783.6,783.95,782.95,783.95,18
20141201|2014-10-14 22:30,15,784,784,782.5,783.95,35
20141201|2014-10-14 23:00,15,784.3,784.5,783.65,784.1,29
20141201|2014-10-14 23:30,15,783,783.65,782.6,783.15,9
20141201|2014-10-15 00:00,15,782.65,782.65,781,782.15,61
20141201|2014-10-15 00:30,15,781.35,781.75,781,781,69
20141201|2014-10-15 01:00,15,781.75,784.95,781.75,784.7,57
20141201|2014-10-15 01:30,15,784.7,785.4,783.85,784.7,47
20141201|2014-10-15 02:00,15,784.35,786,783.25,785,71
20141201|2014-10-15 02:30,15,785.25,785.5,776,781,246
20141201|2014-10-15 03:00,15,780.65,781,779.15,780.55,57
20141201|2014-10-15 03:30,15,780.5,781.3,780,780,89
20141201|2014-10-15 04:00,15,779.35,780.25,777.6,780.1,66
20141201|2014-10-15 04:30,15,780,780,779.1,779.25,45
20141201|2014-10-15 05:00,15,779.15,780.8,778.7,780,46
20141201|2014-10-15 05:30,15,780.4,780.7,779.05,779.95,14
20141201|2014-10-15 06:00,15,778.75,780.1,778.75,780,81
20141201|2014-10-15 06:30,15,779.85,785.5,779.35,784.75,152
20141201|2014-10-15 07:00,15,784.2,784.8,782.35,783.5,58
20141201|2014-10-15 07:30,15,784.2,791.05,782.95,786.5,575
20141201|2014-10-15 08:00,15,786.95,790,785.75,789,196
20141201|2014-10-15 08:30,15,789,792,785.75,786.75,846
20141201|2014-10-15 09:00,15,786.25,786.25,777.7,777.9,366
20141201|2014-10-15 09:30,15,778.35,778.55,769.5,771.5,993
20141201|2014-10-15 10:00,15,770.75,772.35,768.5,768.5,411
20141201|2014-10-15 10:30,15,768.3,772.6,768,771.4,492
20141201|2014-10-15 11:00,15,771.2,771.6,769.1,770.85,121
20141201|2014-10-15 11:30,15,770.55,771,763.1,763.25,672
20141201|2014-10-15 12:00,15,763.1,767.5,763.05,764.35,151
20141201|2014-10-15 12:30,15,764.2,764.45,762,764,172
20141201|2014-10-15 13:00,15,763.95,764.4,763,763.4,70
20141201|2014-10-15 13:30,15,763,764.9,762.7,764.9,89
20141201|2014-10-15 14:00,15,764.8,765.75,762.8,765.05,100
20141201|2014-10-15 14:30,15,765.05,769.1,765.05,766.75,147
20141201|2014-10-15 15:00,15,766.45,768.15,765.4,767.8,30
20141201|2014-10-15 15:30,15,767.8,767.8,767.4,767.75,5
20141201|2014-10-15 16:00,15,766.8,766.8,766.8,766.8,1
20141201|2014-10-15 17:00,16,766.6,766.85,762.8,766.85,20
20141201|2014-10-15 17:30,16,766.85,770,766.85,770,45
20141201|2014-10-15 18:00,16,769.7,769.7,769,769.25,26
20141201|2014-10-15 18:30,16,769.75,771.25,769.6,769.6,33
20141201|2014-10-15 19:00,16,768.55,768.65,765.5,765.5,42
20141201|2014-10-15 19:30,16,765.05,765.05,759.5,763.9,138
20141201|2014-10-15 20:00,16,764.05,764.05,761,762.9,37
20141201|2014-10-15 20:30,16,762.9,762.9,761.2,762,23
20141201|2014-10-15 21:00,16,761.2,761.2,759.5,760.55,60
20141201|2014-10-15 21:30,16,760.55,761.55,760.45,760.45,56
20141201|2014-10-15 22:00,16,760.2,762.35,760.2,761.65,26
20141201|2014-10-15 22:30,16,761.9,762.6,761.4,761.75,17
20141201|2014-10-15 23:00,16,761.65,762,761.2,762,20
20141201|2014-10-15 23:30,16,761.3,762.15,761.2,762.15,13
20141201|2014-10-16 00:00,16,761.4,763.9,761.35,762.6,47
20141201|2014-10-16 00:30,16,761.7,762.3,761.5,762.3,13
20141201|2014-10-16 01:00,16,762.2,763.45,761.65,763.35,59
20141201|2014-10-16 01:30,16,762.55,763.3,762.1,763.3,65
20141201|2014-10-16 02:00,16,763,765.35,762.7,763,95
20141201|2014-10-16 02:30,16,763,765.5,763,765,46
20141201|2014-10-16 03:00,16,765,765,761.25,762.6,213
20141201|2014-10-16 03:30,16,762.5,762.55,758.6,761.5,280
20141201|2014-10-16 04:00,16,761.8,764.85,761.8,764.05,126
20141201|2014-10-16 04:30,16,764.2,764.3,755,755,433
20141201|2014-10-16 05:00,16,755.15,756.85,752,755.3,314
20141201|2014-10-16 05:30,16,755.35,757,747.85,752.5,337
20141201|2014-10-16 06:00,16,753.35,755.1,749.9,751.1,154
20141201|2014-10-16 06:30,16,751.1,752.5,750,750.4,78
20141201|2014-10-16 07:00,16,750.25,751.25,742.6,749,608
20141201|2014-10-16 07:30,16,748.25,751.4,742.8,743.35,342
20141201|2014-10-16 08:00,16,743.05,744.1,740,740.5,740
20141201|2014-10-16 08:30,16,740.4,743.6,740.4,743.05,696
20141201|2014-10-16 09:00,16,742.75,743.25,732,733.45,1259
20141201|2014-10-16 09:30,16,733.7,734,730,730.9,972
20141201|2014-10-16 10:00,16,731.05,739,729.95,738.8,780
20141201|2014-10-16 10:30,16,738.5,741,735.2,740.35,515
20141201|2014-10-16 11:00,16,740.15,745.25,739.05,745.05,402
20141201|2014-10-16 11:30,16,745,746.9,740.85,746,512
20141201|2014-10-16 12:00,16,745.6,747,743.8,747,256
20141201|2014-10-16 12:30,16,746.2,746.9,745.5,746.75,29
20141201|2014-10-16 13:00,16,746.3,746.3,744.2,744.2,67
20141201|2014-10-16 13:30,16,745,745.25,739.55,742.8,96
20141201|2014-10-16 14:00,16,742,743,741.15,742.35,33
20141201|2014-10-16 14:30,16,743,743.55,741.95,743.55,48
20141201|2014-10-16 15:00,16,743.55,743.55,741.1,742.35,34
20141201|2014-10-16 15:30,16,742,743.25,741.45,742.5,16
20141201|2014-10-16 16:00,16,743.65,743.65,743.65,743.65,1
20141201|2014-10-16 17:00,17,742,747.8,740.25,746.65,35
20141201|2014-10-16 17:30,17,746,749.4,745.85,748.1,46
20141201|2014-10-16 18:00,17,749.05,749.2,748.5,748.65,9
20141201|2014-10-16 18:30,17,749.1,750.3,749,750.3,16
20141201|2014-10-16 19:00,17,750.3,755.5,750.3,755.15,58
20141201|2014-10-16 19:30,17,754.8,755.25,751.55,752.15,48
20141201|2014-10-16 20:00,17,752.2,753.9,751.15,751.75,58
20141201|2014-10-16 20:30,17,751.7,752,750.3,751.35,58
20141201|2014-10-16 21:00,17,751.15,751.9,751.15,751.4,12
20141201|2014-10-16 21:30,17,751.4,751.85,750.75,750.75,19
20141201|2014-10-16 22:00,17,751.9,752.3,751.5,751.95,42
20141201|2014-10-16 22:30,17,752.45,752.45,748.6,748.6,135
20141201|2014-10-16 23:00,17,748.6,749,747.45,748.2,44
20141201|2014-10-16 23:30,17,748.5,748.75,748.1,748.1,18
20141201|2014-10-17 00:00,17,747.9,748.2,747.8,747.8,17
20141201|2014-10-17 00:30,17,747.95,747.95,747.35,747.95,24
20141201|2014-10-17 01:00,17,748.65,748.65,746.3,746.65,33
20141201|2014-10-17 01:30,17,746.05,746.85,746,746.65,21
20141201|2014-10-17 02:00,17,746.05,747.25,746,747,34
20141201|2014-10-17 02:30,17,746.25,751.2,746,746.5,104
20141201|2014-10-17 03:00,17,746,751.15,745.05,750.6,71
20141201|2014-10-17 03:30,17,750.85,759,750.8,758.1,440
20141201|2014-10-17 04:00,17,757.65,758.2,756.6,758.2,183
20141201|2014-10-17 04:30,17,757.3,757.3,753.8,755.25,83
20141201|2014-10-17 05:00,17,754.7,756.35,754.7,755.4,45
20141201|2014-10-17 05:30,17,754.75,755.2,753.05,753.05,31
20141201|2014-10-17 06:00,17,753.75,756.75,753.45,756.75,46
20141201|2014-10-17 06:30,17,756.15,757.4,754,757.2,76
20141201|2014-10-17 07:00,17,756.65,758.4,755.4,758.1,136
20141201|2014-10-17 07:30,17,758,758.2,753.1,754.2,234
20141201|2014-10-17 08:00,17,754.2,755,753.1,753.5,272
20141201|2014-10-17 08:30,17,753.55,754.65,751.1,751.7,139
20141201|2014-10-17 09:00,17,752.6,755.5,752.25,752.4,269
20141201|2014-10-17 09:30,17,752.65,756.75,752.25,756.05,253
20141201|2014-10-17 10:00,17,756.3,759,756,758.55,347
20141201|2014-10-17 10:30,17,758.45,760.5,758.4,759.85,201
20141201|2014-10-17 11:00,17,760.2,761,757.75,757.75,311
20141201|2014-10-17 11:30,17,757.75,758.1,755.15,756.05,224
20141201|2014-10-17 12:00,17,756.35,756.65,754.5,756.25,105
20141201|2014-10-17 12:30,17,756.05,756.05,755.4,755.5,79
20141201|2014-10-17 13:00,17,755.5,755.5,754.35,754.45,13
20141201|2014-10-17 13:30,17,754,754.25,753.05,753.8,71
20141201|2014-10-17 14:00,17,754,754.55,754,754.15,5
20141201|2014-10-17 14:30,17,754.6,754.6,753.75,753.75,6
20141201|2014-10-17 15:00,17,753.7,754,753.15,754,17
20141201|2014-10-17 15:30,17,755,755.55,754.65,755.55,7
20141201|2014-10-17 16:00,17,756.45,756.45,755,755,2
20141201|2014-10-19 17:00,20,754,755.2,754,755.2,2
20141201|2014-10-19 17:30,20,753.9,756,753.7,755.15,48
20141201|2014-10-19 18:00,20,754.35,755.85,754.25,755.5,11
20141201|2014-10-19 18:30,20,755.4,755.4,755.4,755.4,1
20141201|2014-10-19 19:00,20,755.95,758.3,755.25,758.3,45
20141201|2014-10-19 19:30,20,759,760.8,759,759.9,48
20141201|2014-10-19 20:00,20,759.6,760.6,759.15,759.65,13
20141201|2014-10-19 20:30,20,758.9,758.9,757.5,757.5,15
20141201|2014-10-19 21:00,20,757.55,758,757.55,757.6,14
20141201|2014-10-19 21:30,20,757.5,758.45,757,758.45,22
20141201|2014-10-19 22:00,20,758.95,760,758.95,759.5,19
20141201|2014-10-19 22:30,20,758.6,758.6,758.6,758.6,3
20141201|2014-10-19 23:30,20,758.6,758.6,758.6,758.6,2
20141201|2014-10-20 00:00,20,758.6,758.65,758.4,758.4,9
20141201|2014-10-20 00:30,20,759.2,759.2,759.2,759.2,1
20141201|2014-10-20 01:00,20,759.25,759.45,757.25,759.45,105
20141201|2014-10-20 01:30,20,758.75,759.6,758.55,759.25,25
20141201|2014-10-20 02:00,20,759.15,760.35,758.05,758.4,59
20141201|2014-10-20 02:30,20,759.5,760.05,759,759.6,36
20141201|2014-10-20 03:00,20,759.15,759.8,755,755,91
20141201|2014-10-20 03:30,20,754.5,755.65,754,754.75,72
20141201|2014-10-20 04:00,20,754.95,756.1,754.8,755.65,30
20141201|2014-10-20 04:30,20,756,758.15,754.75,758.15,39
20141201|2014-10-20 05:00,20,757.85,758.85,757.2,757.9,44
20141201|2014-10-20 05:30,20,757.9,758.4,755.8,758.4,88
20141201|2014-10-20 06:00,20,758.4,758.4,757.5,758.1,21
20141201|2014-10-20 06:30,20,758.6,760.85,754.5,755,135
20141201|2014-10-20 07:00,20,755.1,762.95,755.1,761.6,194
20141201|2014-10-20 07:30,20,761.65,761.95,756.45,757,158
20141201|2014-10-20 08:00,20,756.75,758.45,754.7,758.25,160
20141201|2014-10-20 08:30,20,758.25,760.6,757.25,758.45,153
20141201|2014-10-20 09:00,20,758.45,759.2,756,756.45,156
20141201|2014-10-20 09:30,20,756.55,761.6,756,760.55,236
20141201|2014-10-20 10:00,20,760.7,764.25,760.7,763.3,215
20141201|2014-10-20 10:30,20,763.55,764.5,763,763.25,102
20141201|2014-10-20 11:00,20,762.55,764.45,761.9,762.3,117
20141201|2014-10-20 11:30,20,762.3,763.2,761.45,761.8,167
20141201|2014-10-20 12:00,20,761.8,762.65,761.05,761.2,43
20141201|2014-10-20 12:30,20,760.85,762.9,760.85,762.6,36
20141201|2014-10-20 13:00,20,763.25,764.7,763.2,763.2,26
20141201|2014-10-20 13:30,20,762.8,762.95,762.8,762.9,3
20141201|2014-10-20 14:00,20,762,762.5,762,762.5,6
20141201|2014-10-20 14:30,20,762.9,764.15,762.9,763.25,11
20141201|2014-10-20 15:00,20,762.9,763.45,762.9,763.45,3
20141201|2014-10-20 15:30,20,763.75,763.75,762.3,762.5,7
20141201|2014-10-20 17:00,21,762.85,764.45,759.7,760.4,42
20141201|2014-10-20 17:30,21,761.1,761.4,761.1,761.4,2
20141201|2014-10-20 18:30,21,760.3,761.85,759.8,761,21
20141201|2014-10-20 19:00,21,761.4,761.4,759.15,759.45,14
20141201|2014-10-20 19:30,21,760,761.55,760,761,18
20141201|2014-10-20 20:00,21,760.75,762.3,760.75,761.05,16
20141201|2014-10-20 20:30,21,762.15,762.85,762.1,762.65,9
20141201|2014-10-20 21:00,21,763.1,763.1,762.85,762.85,5
20141201|2014-10-20 21:30,21,762.4,763.65,762.4,763.35,26
20141201|2014-10-20 22:00,21,763.5,764.25,763.5,764.25,15
20141201|2014-10-20 22:30,21,764.25,764.3,764.25,764.3,27
20141201|2014-10-20 23:00,21,764.45,764.5,763.2,763.4,27
20141201|2014-10-20 23:30,21,763.85,764.4,763.25,764.4,12
20141201|2014-10-21 00:00,21,763.4,764.4,763,763.5,7
20141201|2014-10-21 00:30,21,763.55,764.15,763.5,764.15,19
20141201|2014-10-21 01:00,21,764.2,765,764,764.4,98
20141201|2014-10-21 01:30,21,764.25,764.25,762.7,762.7,14
20141201|2014-10-21 02:00,21,762.85,765,762.85,764.9,59
20141201|2014-10-21 02:30,21,764.95,765,764,765,46
20141201|2014-10-21 03:00,21,764.6,765,763.7,763.7,29
20141201|2014-10-21 03:30,21,764.85,766.5,761.25,761.25,101
20141201|2014-10-21 04:00,21,761,766.75,761,766.05,93
20141201|2014-10-21 04:30,21,765.85,766.75,764.65,764.95,55
20141201|2014-10-21 05:00,21,765,766.2,764.15,765.4,36
20141201|2014-10-21 05:30,21,765.45,766.7,764.9,765,20
20141201|2014-10-21 06:00,21,765,765.35,762.8,763.45,56
20141201|2014-10-21 06:30,21,764.1,765.55,763.6,765,20
20141201|2014-10-21 07:00,21,764.75,766.75,762.95,766.5,141
20141201|2014-10-21 07:30,21,766.75,772.8,766.4,770,335
20141201|2014-10-21 08:00,21,769.45,774.75,769.25,771.35,267
20141201|2014-10-21 08:30,21,772.05,777.6,771.35,775.7,322
20141201|2014-10-21 09:00,21,775.1,775.8,773.75,775.65,158
20141201|2014-10-21 09:30,21,775,775.6,773.6,773.6,93
20141201|2014-10-21 10:00,21,773.65,775.3,773.6,774.85,112
20141201|2014-10-21 10:30,21,774.2,775.2,774.2,774.5,72
20141201|2014-10-21 11:00,21,775.15,775.6,774.9,775.6,46
20141201|2014-10-21 11:30,21,775.55,776.85,774.8,775.9,161
20141201|2014-10-21 12:00,21,775.9,776.15,774.55,774.75,63
20141201|2014-10-21 12:30,21,775.55,777,775.1,776.2,61
20141201|2014-10-21 13:00,21,776.25,776.35,775.55,775.75,6
20141201|2014-10-21 13:30,21,775.45,775.55,774.4,775.55,17
20141201|2014-10-21 14:00,21,775.85,776.15,774.9,775.1,62
20141201|2014-10-21 14:30,21,775.75,776.65,775.75,776,30
20141201|2014-10-21 15:00,21,776.75,777.4,776.15,776.15,13
20141201|2014-10-21 16:00,21,775.8,775.8,775.8,775.8,3
20141201|2014-10-21 17:00,22,775.85,775.85,775.65,775.65,2
20141201|2014-10-21 17:30,22,775.05,775.05,774.85,775,4
20141201|2014-10-21 18:00,22,774.85,775.6,774.85,775.6,3
20141201|2014-10-21 18:30,22,775.65,775.75,775.65,775.75,2
20141201|2014-10-21 19:00,22,776.2,776.95,775.5,775.5,19
20141201|2014-10-21 19:30,22,775.5,775.85,775.2,775.85,5
20141201|2014-10-21 20:00,22,774.6,774.6,772.85,772.85,10
20141201|2014-10-21 20:30,22,774.5,775.25,772.3,772.85,16
20141201|2014-10-21 21:00,22,772.55,778,772.5,777.8,69
20141201|2014-10-21 21:30,22,777.8,778.5,776.5,776.5,83
20141201|2014-10-21 22:30,22,777.25,778.35,777,777,5
20141201|2014-10-21 23:00,22,777,778,777,777.85,15
20141201|2014-10-22 00:00,22,778.2,778.5,778.2,778.35,34
20141201|2014-10-22 00:30,22,778.5,778.5,777.85,777.85,30
20141201|2014-10-22 01:00,22,777.85,778.5,776.1,777.6,32
20141201|2014-10-22 01:30,22,777.75,777.75,776.7,777.1,29
20141201|2014-10-22 02:00,22,777.1,777.75,775.65,776.2,75
20141201|2014-10-22 02:30,22,775.75,777.95,775.75,776.7,20
20141201|2014-10-22 03:00,22,776.05,776.3,773.25,773.5,92
20141201|2014-10-22 03:30,22,774.35,775.05,772.2,772.2,67
20141201|2014-10-22 04:00,22,772.2,774,771.75,774,42
20141201|2014-10-22 04:30,22,772.65,774.2,772.6,773.3,56
20141201|2014-10-22 05:00,22,773.15,773.3,772.45,772.75,20
20141201|2014-10-22 05:30,22,773.05,775.4,773.05,775.4,30
20141201|2014-10-22 06:00,22,775.85,778.05,775.8,777.5,41
20141201|2014-10-22 06:30,22,777,778.5,776.85,777.9,56
20141201|2014-10-22 07:00,22,778.25,778.5,775.45,775.45,41
20141201|2014-10-22 07:30,22,776.15,777.2,772.35,774.25,304
20141201|2014-10-22 08:00,22,775.2,776.4,771.85,775.05,272
20141201|2014-10-22 08:30,22,775.1,776.2,773.75,774.95,128
20141201|2014-10-22 09:00,22,774.9,777.55,774.5,776.5,116
20141201|2014-10-22 09:30,22,776.15,778.5,775.9,777.65,191
20141201|2014-10-22 10:00,22,777.55,778.5,776.2,777.5,72
20141201|2014-10-22 10:30,22,776.75,784,776.75,780.2,275
20141201|2014-10-22 11:00,22,780.2,780.25,777.2,778.4,47
20141201|2014-10-22 11:30,22,778.2,778.2,776.15,776.95,99
20141201|2014-10-22 12:00,22,776.45,776.7,774.5,774.5,76
20141201|2014-10-22 12:30,22,774.25,775.15,773.75,774.5,57
20141201|2014-10-22 13:00,22,774.05,774.45,768.6,769.45,154
20141201|2014-10-22 13:30,22,769.5,769.9,768.6,769.6,41
20141201|2014-10-22 14:00,22,769.6,770.45,769.2,769.2,9
20141201|2014-10-22 14:30,22,769.2,769.4,768.5,769.05,43
20141201|2014-10-22 15:00,22,769.55,770.1,769.2,769.2,6
20141201|2014-10-22 15:30,22,769.1,769.35,769.1,769.35,5
20141201|2014-10-22 17:00,23,769.7,777.05,769.7,770,107
20141201|2014-10-22 17:30,23,770.6,770.85,770.05,770.85,3
20141201|2014-10-22 18:00,23,771,771,771,771,7
20141201|2014-10-22 18:30,23,771,771.2,771,771.2,4
20141201|2014-10-22 19:00,23,771.1,771.45,769.6,770.1,26
20141201|2014-10-22 19:30,23,770.25,770.25,769.45,769.45,21
20141201|2014-10-22 20:00,23,769.15,769.5,768,768.65,118
20141201|2014-10-22 20:30,23,768.8,769.45,768.8,769.45,6
20141201|2014-10-22 21:00,23,769.9,770.8,769.9,770.8,4
20141201|2014-10-22 21:30,23,771.4,771.4,771,771,5
20141201|2014-10-22 22:00,23,770.2,770.2,770.2,770.2,1
20141201|2014-10-22 22:30,23,770.2,770.2,769.4,769.45,12
20141201|2014-10-22 23:00,23,769.5,769.5,769.4,769.4,3
20141201|2014-10-22 23:30,23,769.15,770.95,769.15,770.95,7
20141201|2014-10-23 00:00,23,770.1,770.1,770.1,770.1,3
20141201|2014-10-23 00:30,23,770.4,771.4,770,771.4,12
20141201|2014-10-23 01:00,23,771.45,772,769.65,769.65,34
20141201|2014-10-23 01:30,23,769.5,769.95,766.65,767,127
20141201|2014-10-23 02:00,23,767.2,767.2,764.5,766.6,94
20141201|2014-10-23 02:30,23,766.05,767.8,765.85,767.8,47
20141201|2014-10-23 03:00,23,766.6,768.55,765.25,766.05,106
20141201|2014-10-23 03:30,23,766.45,766.45,765,766,61
20141201|2014-10-23 04:00,23,766.45,766.45,765,765.95,42
20141201|2014-10-23 04:30,23,766.35,766.35,766,766.05,6
20141201|2014-10-23 05:00,23,765.45,766.4,765.45,765.85,9
20141201|2014-10-23 05:30,23,766,768.05,765.75,766.5,33
20141201|2014-10-23 06:00,23,766.4,768.6,766.35,768.6,21
20141201|2014-10-23 06:30,23,768,768,767,767,15
20141201|2014-10-23 07:00,23,766.85,770,765.9,770,106
20141201|2014-10-23 07:30,23,769.8,773.15,768.8,771.6,131
20141201|2014-10-23 08:00,23,771.55,773.85,770.5,771.4,307
20141201|2014-10-23 08:30,23,771.35,773,771.2,772.25,123
20141201|2014-10-23 09:00,23,771.65,772.6,770,770.15,194
20141201|2014-10-23 09:30,23,770.55,770.55,765.5,766.65,172
20141201|2014-10-23 10:00,23,766.65,782,766.65,777.4,763
20141201|2014-10-23 10:30,23,777.4,778.55,775.55,777,271
20141201|2014-10-23 11:00,23,776.95,782.85,775.7,780.6,201
20141201|2014-10-23 11:30,23,780.5,781,778.45,778.9,165
20141201|2014-10-23 12:00,23,778.65,779.3,778,779.3,59
20141201|2014-10-23 12:30,23,778.55,778.65,778,778.15,57
20141201|2014-10-23 13:00,23,778.35,780.3,778.35,779.85,16
20141201|2014-10-23 13:30,23,779.5,779.5,779,779,22
20141201|2014-10-23 14:00,23,779.3,780,779.2,779.85,13
20141201|2014-10-23 14:30,23,780,782,780,780.35,35
20141201|2014-10-23 15:00,23,780.7,781.85,779.75,779.95,30
20141201|2014-10-23 15:30,23,779.95,779.95,779.95,779.95,7
20141201|2014-10-23 16:00,23,780,781.55,780,781.55,7
20141201|2014-10-23 17:00,24,782,782,781.65,782,9
20141201|2014-10-23 17:30,24,782.2,782.2,781.05,781.05,3
20141201|2014-10-23 18:00,24,782.1,782.1,781.8,781.8,3
20141201|2014-10-23 18:30,24,782.15,783.4,782.15,783.25,26
20141201|2014-10-23 19:00,24,783.4,783.4,780.5,780.5,32
20141201|2014-10-23 19:30,24,780.75,781.6,779.1,779.1,19
20141201|2014-10-23 20:00,24,780.35,780.65,779.2,780.4,14
20141201|2014-10-23 20:30,24,780,780,778,778.6,79
20141201|2014-10-23 21:00,24,778.4,780.65,778.4,779.8,9
20141201|2014-10-23 21:30,24,780.5,781.9,780.3,781.35,26
20141201|2014-10-23 22:00,24,781,781.05,780.9,781.05,9
20141201|2014-10-23 22:30,24,780.8,783.75,780.45,782.8,65
20141201|2014-10-23 23:00,24,783.35,783.35,783.35,783.35,2
20141201|2014-10-23 23:30,24,783.4,783.4,783,783,4
20141201|2014-10-24 00:00,24,783.35,783.8,783.15,783.8,14
20141201|2014-10-24 00:30,24,783.2,783.2,782.2,782.2,7
20141201|2014-10-24 01:00,24,782.6,786.3,782.6,785.35,72
20141201|2014-10-24 01:30,24,785.35,787.2,785.3,786.5,99
20141201|2014-10-24 02:00,24,785.4,789.15,785.2,785.2,92
20141201|2014-10-24 02:30,24,785.5,786.8,783,783.05,185
20141201|2014-10-24 03:00,24,784.55,788.25,784.25,788.25,108
20141201|2014-10-24 03:30,24,788.55,790,785.45,787.3,138
20141201|2014-10-24 04:00,24,786.45,786.45,781.6,783.5,256
20141201|2014-10-24 04:30,24,783.55,784.8,782.6,784.4,67
20141201|2014-10-24 05:00,24,783.95,784.1,782.9,783.6,62
20141201|2014-10-24 05:30,24,783.5,784.35,783.45,784.35,15
20141201|2014-10-24 06:00,24,784.5,785.1,784.5,785.1,11
20141201|2014-10-24 06:30,24,785,786.85,784.5,786.8,51
20141201|2014-10-24 07:00,24,786.35,786.75,785.1,786.75,17
20141201|2014-10-24 07:30,24,786.05,786.3,783.75,785.55,118
20141201|2014-10-24 08:00,24,785.05,787,783.6,785.95,168
20141201|2014-10-24 08:30,24,785.6,785.95,784.45,785.4,139
20141201|2014-10-24 09:00,24,785.3,787.2,785.3,786.1,104
20141201|2014-10-24 09:30,24,785.7,785.7,782.1,782.1,141
20141201|2014-10-24 10:00,24,782.05,783,781.3,782.35,143
20141201|2014-10-24 10:30,24,782.35,782.35,780.05,781.3,148
20141201|2014-10-24 11:00,24,781.3,782.6,780.75,781.1,67
20141201|2014-10-24 11:30,24,781,781.4,780,781,135
20141201|2014-10-24 12:00,24,781.5,781.5,780.5,780.8,21
20141201|2014-10-24 12:30,24,780.65,781.4,780.65,781.2,35
20141201|2014-10-24 13:00,24,780.6,781.15,780.2,780.2,19
20141201|2014-10-24 13:30,24,780.55,780.55,780.55,780.55,4
20141201|2014-10-24 14:00,24,780.2,781.2,779.35,779.9,39
20141201|2014-10-24 14:30,24,780.1,780.8,780,780.8,19
20141201|2014-10-24 15:00,24,780.3,780.75,780.1,780.1,10
20141201|2014-10-24 15:30,24,780.55,781.2,780.45,781.2,5
20141201|2014-10-24 16:00,24,781.35,781.35,781.35,781.35,2
20141201|2014-10-26 17:00,27,779.8,781.9,777.2,778.8,15
20141201|2014-10-26 17:30,27,779.5,780.5,779.15,779.15,9
20141201|2014-10-26 18:00,27,779.15,779.8,778.1,778.25,27
20141201|2014-10-26 18:30,27,778.7,779.8,778.7,778.85,10
20141201|2014-10-26 19:00,27,779,779.45,778.8,779.45,5
20141201|2014-10-26 19:30,27,779,781.2,779,781.2,9
20141201|2014-10-26 20:00,27,780.8,782.3,780.25,782.2,10
20141201|2014-10-26 20:30,27,782.55,782.55,781.3,782.1,17
20141201|2014-10-26 21:00,27,781.75,783.5,781.75,782.35,14
20141201|2014-10-26 21:30,27,782.4,782.5,782.15,782.15,6
20141201|2014-10-26 22:00,27,782.55,782.55,781.2,781.6,24
20141201|2014-10-26 22:30,27,781.3,781.3,781.3,781.3,1
20141201|2014-10-26 23:00,27,781.55,781.65,781.55,781.65,4
20141201|2014-10-26 23:30,27,781.65,781.7,781.55,781.55,6
20141201|2014-10-27 00:00,27,782.3,782.3,781.6,781.6,8
20141201|2014-10-27 00:30,27,781.6,782.65,781.6,782.65,3
20141201|2014-10-27 01:00,27,782.3,783.5,782.3,783,28
20141201|2014-10-27 01:30,27,783.3,783.55,782.85,783.45,10
20141201|2014-10-27 02:00,27,784.5,784.5,782,782.3,42
20141201|2014-10-27 02:30,27,782.25,782.25,781.15,781.4,14
20141201|2014-10-27 03:00,27,781.95,782.2,780.15,780.75,53
20141201|2014-10-27 03:30,27,780.3,781.55,780.15,781.45,13
20141201|2014-10-27 04:00,27,781.8,782.5,780.45,781.6,32
20141201|2014-10-27 04:30,27,781.3,781.9,781.25,781.5,13
20141201|2014-10-27 05:00,27,781.5,783.55,781.5,783.3,42
20141201|2014-10-27 05:30,27,783.5,783.65,781.15,782.65,138
20141201|2014-10-27 06:00,27,782.45,782.45,781.25,781.45,17
20141201|2014-10-27 06:30,27,782.2,783.05,781.35,782.6,58
20141201|2014-10-27 07:00,27,782.9,783.5,782.05,783.45,24
20141201|2014-10-27 07:30,27,783.4,784.95,782.9,784.45,97
20141201|2014-10-27 08:00,27,784.3,788,784.25,786.5,215
20141201|2014-10-27 08:30,27,786.5,787.2,782.85,783.65,434
20141201|2014-10-27 09:00,27,784.9,788.7,783.7,786.95,437
20141201|2014-10-27 09:30,27,786.3,787.65,786.1,786.5,83
20141201|2014-10-27 10:00,27,786.5,787.45,785.2,785.2,93
20141201|2014-10-27 10:30,27,785,787.8,783.75,784,202
20141201|2014-10-27 11:00,27,784.45,786.15,784.35,785.15,48
20141201|2014-10-27 11:30,27,784.7,787.8,784,786.75,236
20141201|2014-10-27 12:00,27,786.9,787.75,786,786.6,90
20141201|2014-10-27 12:30,27,786.6,786.6,786.1,786.6,48
20141201|2014-10-27 13:00,27,786.5,786.6,786.45,786.45,18
20141201|2014-10-27 13:30,27,786.6,786.6,786,786.5,9
20141201|2014-10-27 14:00,27,785.8,785.8,785.75,785.75,3
20141201|2014-10-27 14:30,27,786,786,785.1,785.1,15
20141201|2014-10-27 15:00,27,785.35,786.5,784.35,784.85,30
20141201|2014-10-27 15:30,27,784.3,785.9,784.3,785.9,4
20141201|2014-10-27 16:00,27,785.1,785.6,784.05,784.05,12
20141201|2014-10-27 17:00,28,785.85,786.8,784.1,785.65,19
20141201|2014-10-27 17:30,28,785.85,785.85,785.1,785.5,5
20141201|2014-10-27 18:00,28,785.25,785.85,785.25,785.85,2
20141201|2014-10-27 18:30,28,785.95,785.95,785.15,785.15,2
20141201|2014-10-27 19:00,28,785.3,785.55,783.65,783.65,8
20141201|2014-10-27 19:30,28,782.5,782.5,780.05,781.4,51
20141201|2014-10-27 20:00,28,781.5,783.45,781.5,782.75,18
20141201|2014-10-27 20:30,28,782.95,785.1,782.4,784.15,17
20141201|2014-10-27 21:00,28,784.8,784.8,784.5,784.5,4
20141201|2014-10-27 21:30,28,785.1,786.5,785.1,785.75,19
20141201|2014-10-27 22:00,28,785.3,785.3,784.35,785,5
20141201|2014-10-27 22:30,28,784.9,784.9,784.1,784.9,10
20141201|2014-10-27 23:00,28,784.3,784.3,784.15,784.15,3
20141201|2014-10-27 23:30,28,784.75,784.75,784.75,784.75,2
20141201|2014-10-28 00:00,28,784.65,785.2,784.05,785.2,17
20141201|2014-10-28 00:30,28,785.1,785.1,784.4,784.4,16
20141201|2014-10-28 01:00,28,784.4,785.55,784.4,785.55,5
20141201|2014-10-28 01:30,28,785.5,785.5,784.9,784.9,4
20141201|2014-10-28 02:00,28,784.9,786.55,784.9,786.1,31
20141201|2014-10-28 02:30,28,786.3,787.9,786.15,787.8,34
20141201|2014-10-28 03:00,28,787.95,788.25,787,788,45
20141201|2014-10-28 03:30,28,787.8,787.8,786.7,787.1,49
20141201|2014-10-28 04:00,28,787.05,788.4,786.7,787.9,27
20141201|2014-10-28 04:30,28,787.75,789.75,786.7,786.75,62
20141201|2014-10-28 05:00,28,787.5,787.5,786.35,787.3,20
20141201|2014-10-28 05:30,28,787.5,787.85,787,787,20
20141201|2014-10-28 06:00,28,786.95,788.05,786.5,788.05,30
20141201|2014-10-28 06:30,28,788.4,791,788.3,790.5,98
20141201|2014-10-28 07:00,28,790.75,793.95,789.3,792.15,140
20141201|2014-10-28 07:30,28,792.8,801.95,791.9,795.05,424
20141201|2014-10-28 08:00,28,794.55,796.6,791.9,793.15,145
20141201|2014-10-28 08:30,28,792.85,793.65,790.15,790.75,111
20141201|2014-10-28 09:00,28,789.75,793.75,789.05,793.6,155
20141201|2014-10-28 09:30,28,793.2,794.05,791.45,793.25,139
20141201|2014-10-28 10:00,28,793.8,793.95,791.85,791.85,102
20141201|2014-10-28 10:30,28,791.65,792.95,791.15,791.85,54
20141201|2014-10-28 11:00,28,792.3,794.55,792.3,794.45,105
20141201|2014-10-28 11:30,28,794.5,794.95,792,793.7,166
20141201|2014-10-28 12:00,28,793.75,797.9,792.9,796.65,368
20141201|2014-10-28 12:30,28,796.75,797.45,794.9,795.45,42
20141201|2014-10-28 13:00,28,795.15,795.15,794.35,794.6,27
20141201|2014-10-28 13:30,28,794.65,795.2,793.75,795.2,10
20141201|2014-10-28 14:00,28,794.2,794.45,793.45,793.45,17
20141201|2014-10-28 14:30,28,793.25,793.9,793.25,793.9,2
20141201|2014-10-28 15:00,28,793.9,793.9,793.6,793.6,2
20141201|2014-10-28 16:00,28,793.6,793.6,793.5,793.5,3
20141201|2014-10-28 17:00,29,794.9,794.9,791.5,792,22
20141201|2014-10-28 17:30,29,792.85,792.85,792.85,792.85,1
20141201|2014-10-28 18:00,29,792.9,793,792.9,793,2
20141201|2014-10-28 18:30,29,793.3,793.3,793.3,793.3,1
20141201|2014-10-28 19:00,29,793.95,794.2,793.85,793.85,5
20141201|2014-10-28 19:30,29,793.5,795.2,793,795.2,12
20141201|2014-10-28 20:00,29,794.95,794.95,794.1,794.25,6
20141201|2014-10-28 20:30,29,794.2,795.15,794.2,795.15,4
20141201|2014-10-28 21:00,29,795.05,796.4,795.05,795.95,26
20141201|2014-10-28 21:30,29,795.95,796.75,795.95,796.45,8
20141201|2014-10-28 22:00,29,796.15,796.15,794.6,794.75,29
20141201|2014-10-28 22:30,29,794.5,794.6,794,794.1,30
20141201|2014-10-28 23:30,29,794.4,794.4,794.4,794.4,4
20141201|2014-10-29 00:00,29,796.05,796.05,796.05,796.05,2
20141201|2014-10-29 00:30,29,795.5,796.25,795.35,796.25,9
20141201|2014-10-29 01:00,29,796,796.25,795.2,796.25,16
20141201|2014-10-29 01:30,29,796.8,798.1,796,797.55,40
20141201|2014-10-29 02:00,29,797.9,800.7,797.9,800.5,102
20141201|2014-10-29 02:30,29,799.85,800.5,796.5,799,106
20141201|2014-10-29 03:00,29,799,799.3,796.75,798,72
20141201|2014-10-29 03:30,29,798.5,798.85,797.8,798.3,37
20141201|2014-10-29 04:00,29,798.2,798.8,798.2,798.8,4
20141201|2014-10-29 04:30,29,798.8,799.1,797,797.5,90
20141201|2014-10-29 05:00,29,797.5,799,797.2,798.8,22
20141201|2014-10-29 05:30,29,798.5,798.5,797.45,797.45,25
20141201|2014-10-29 06:00,29,798.2,798.5,797.5,797.5,23
20141201|2014-10-29 06:30,29,797.7,797.8,796.55,797.1,40
20141201|2014-10-29 07:00,29,796.6,797.05,795.6,795.7,34
20141201|2014-10-29 07:30,29,796,800,795.75,798.4,209
20141201|2014-10-29 08:00,29,798.8,799.7,797.6,798.95,94
20141201|2014-10-29 08:30,29,798.95,801.7,798.9,801.2,160
20141201|2014-10-29 09:00,29,801.1,801.1,797.8,798.7,269
20141201|2014-10-29 09:30,29,798.85,801,797.25,800.35,114
20141201|2014-10-29 10:00,29,801,803,799.85,800.75,322
20141201|2014-10-29 10:30,29,800.7,800.7,796.7,797.65,148
20141201|2014-10-29 11:00,29,797.55,798.45,796.3,796.3,83
20141201|2014-10-29 11:30,29,796.5,801.65,796.5,800.7,284
20141201|2014-10-29 12:00,29,800.6,800.6,799.4,800.2,88
20141201|2014-10-29 12:30,29,800.3,803,798.4,798.4,126
20141201|2014-10-29 13:00,29,800.4,800.4,795.7,796,159
20141201|2014-10-29 13:30,29,795.7,796.8,795.2,795.45,99
20141201|2014-10-29 14:00,29,795.3,795.95,794.15,794.5,72
20141201|2014-10-29 14:30,29,795.65,796.3,794.6,796.25,20
20141201|2014-10-29 15:00,29,795.3,795.55,795.15,795.25,9
20141201|2014-10-29 15:30,29,794.7,795.65,794,795.45,38
20141201|2014-10-29 16:00,29,794.8,794.8,793.5,793.5,10
20141201|2014-10-29 17:00,30,795.35,795.45,793.5,794.85,8
20141201|2014-10-29 17:30,30,794.7,794.85,793.5,793.95,55
20141201|2014-10-29 18:00,30,793.5,793.5,792.5,792.5,15
20141201|2014-10-29 18:30,30,793.7,793.7,792.5,792.5,2
20141201|2014-10-29 19:00,30,792.5,792.5,790.85,790.85,39
20141201|2014-10-29 19:30,30,790.4,790.4,785.45,787.65,160
20141201|2014-10-29 20:00,30,787,789.3,785.25,789.3,24
20141201|2014-10-29 20:30,30,788.8,789,788.75,789,6
20141201|2014-10-29 21:00,30,789,789,788.55,789,34
20141201|2014-10-29 21:30,30,788.55,788.95,787.8,788.95,8
20141201|2014-10-29 22:00,30,788.45,788.5,787.75,787.75,22
20141201|2014-10-29 22:30,30,788.3,788.5,787.75,787.75,38
20141201|2014-10-29 23:00,30,788,788.45,788,788.45,2
20141201|2014-10-30 00:00,30,788,788.5,787.8,788.4,17
20141201|2014-10-30 00:30,30,787.85,788.55,787.4,787.4,69
20141201|2014-10-30 01:00,30,786.9,788,786.8,787.35,25
20141201|2014-10-30 01:30,30,787.35,789.8,787.15,788,57
20141201|2014-10-30 02:00,30,787.95,789.15,787.2,787.2,13
20141201|2014-10-30 02:30,30,787.65,787.65,786.5,786.5,30
20141201|2014-10-30 03:00,30,786.9,791.45,786.9,787.35,160
20141201|2014-10-30 03:30,30,787.9,789.75,787.35,789.55,45
20141201|2014-10-30 04:00,30,789,790.35,787.35,787.35,48
20141201|2014-10-30 04:30,30,788.3,790.25,788.1,788.75,60
20141201|2014-10-30 05:00,30,789.25,790,788.85,789.1,56
20141201|2014-10-30 05:30,30,788.3,788.9,786.35,786.45,69
20141201|2014-10-30 06:00,30,786.8,790.25,786.8,788.35,68
20141201|2014-10-30 06:30,30,787.8,790.95,787.8,789.85,49
20141201|2014-10-30 07:00,30,789.5,789.5,784,788.65,211
20141201|2014-10-30 07:30,30,789.35,790.95,786.55,789.3,210
20141201|2014-10-30 08:00,30,790.25,790.95,789.35,789.5,261
20141201|2014-10-30 08:30,30,790.35,790.6,785,786.15,180
20141201|2014-10-30 09:00,30,786.25,786.25,775.05,784.4,1356
20141201|2014-10-30 09:30,30,784.4,785.55,783.5,784.85,233
20141201|2014-10-30 10:00,30,784.7,784.85,777,777.8,340
20141201|2014-10-30 10:30,30,778.2,782.5,777.35,781.75,158
20141201|2014-10-30 11:00,30,781.75,782.85,780.75,781.5,90
20141201|2014-10-30 11:30,30,781.9,782.75,780,782,234
20141201|2014-10-30 12:00,30,781.6,781.85,779,780.25,90
20141201|2014-10-30 12:30,30,779.7,780.95,778.9,778.9,30
20141201|2014-10-30 13:00,30,779.3,781,779.25,781,51
20141201|2014-10-30 13:30,30,780.8,781.2,780,780,17
20141201|2014-10-30 14:00,30,780,780.9,779.4,780.9,23
20141201|2014-10-30 14:30,30,778.7,781,778.7,780.65,18
20141201|2014-10-30 15:00,30,781.15,781.15,779.9,780.55,11
20141201|2014-10-30 15:30,30,779.2,779.2,779.2,779.2,1
20141201|2014-10-30 17:00,31,779.2,782.75,779.2,780.7,10
20141201|2014-10-30 18:00,31,781.4,786.3,781.4,786.3,25
20141201|2014-10-30 18:30,31,785.25,786.5,785.25,786.35,16
20141201|2014-10-30 19:00,31,784.3,785.85,783.65,784.1,10
20141201|2014-10-30 19:30,31,784.25,784.25,774.2,775,144
20141201|2014-10-30 20:00,31,775,779,774.35,777.4,43
20141201|2014-10-30 20:30,31,777.35,777.4,776.15,776.45,34
20141201|2014-10-30 21:00,31,775.85,780.8,775.15,780.8,58
20141201|2014-10-30 21:30,31,778.85,780.35,778.7,779.4,8
20141201|2014-10-30 22:00,31,779.2,779.2,779.1,779.15,8
20141201|2014-10-30 22:30,31,780.5,780.5,779.75,779.75,7
20141201|2014-10-30 23:00,31,780.65,780.65,780.65,780.65,2
20141201|2014-10-30 23:30,31,780,780.45,779,779.5,30
20141201|2014-10-31 00:00,31,779.05,779.75,778.5,779.15,7
20141201|2014-10-31 00:30,31,779.55,780.05,777.8,778.6,80
20141201|2014-10-31 01:00,31,778.95,782.1,778.95,781,89
20141201|2014-10-31 01:30,31,780.8,781,779.1,779.5,21
20141201|2014-10-31 02:00,31,779.4,779.4,772.1,772.3,263
20141201|2014-10-31 02:30,31,772.95,776.65,770.6,775.8,108
20141201|2014-10-31 03:00,31,775.95,781.25,775.65,778.2,200
20141201|2014-10-31 03:30,31,778.55,782.5,775.8,781.25,98
20141201|2014-10-31 04:00,31,782.15,783,780,781.2,130
20141201|2014-10-31 04:30,31,781.15,781.15,778.65,779.3,105
20141201|2014-10-31 05:00,31,780,781.9,779.15,779.15,25
20141201|2014-10-31 05:30,31,779,783.55,777.7,783.55,115
20141201|2014-10-31 06:00,31,782.85,783.7,781.6,783.7,93
20141201|2014-10-31 06:30,31,784.05,784.05,780.25,781.45,90
20141201|2014-10-31 07:00,31,781.45,788.85,781,785.25,398
20141201|2014-10-31 07:30,31,785.3,788.3,784.8,784.8,200
20141201|2014-10-31 08:00,31,783.4,785,781.4,782.15,354
20141201|2014-10-31 08:30,31,782.25,785.35,780.95,785.35,157
20141201|2014-10-31 09:00,31,785,786.1,783,784.8,170
20141201|2014-10-31 09:30,31,784.3,784.75,782.5,783.9,134
20141201|2014-10-31 10:00,31,784.2,784.55,783.5,784.35,50
20141201|2014-10-31 10:30,31,783.7,792.85,783.7,790.1,268
20141201|2014-10-31 11:00,31,790.1,791,789.95,790.7,130
20141201|2014-10-31 11:30,31,790.6,796.05,787.3,794,672
20141201|2014-10-31 12:00,31,793.45,795.2,791.4,791.4,185
20141201|2014-10-31 12:30,31,791.9,792.75,791.2,792.25,59
20141201|2014-10-31 13:00,31,792.7,794.25,792.4,792.4,76
20141201|2014-10-31 13:30,31,792.85,793.15,792.15,793,11
20141201|2014-10-31 14:00,31,792.6,792.75,791.2,792.05,36
20141201|2014-10-31 14:30,31,791.9,792.95,791.9,792.4,32
20141201|2014-10-31 15:00,31,792.9,792.9,792.35,792.35,5
20141201|2014-10-31 15:30,31,792.3,792.9,791.45,791.5,15
20141201|2014-10-31 16:00,31,793.4,793.5,792.85,793.45,16
20141201|2014-11-02 17:00,3,793.5,793.5,788.2,788.2,36
20141201|2014-11-02 17:30,3,788.5,798,788.5,798,91
20141201|2014-11-02 18:00,3,796,796,792.5,793.6,38
20141201|2014-11-02 18:30,3,794.2,794.55,791.2,791.8,20
20141201|2014-11-02 19:00,3,792.45,793,791.75,793,12
20141201|2014-11-02 19:30,3,793,795,792.25,794.5,30
20141201|2014-11-02 20:00,3,794.5,795,793.35,795,43
20141201|2014-11-02 20:30,3,795.3,796.6,794.6,794.8,20
20141201|2014-11-02 21:00,3,795.35,795.45,794.25,794.25,16
20141201|2014-11-02 21:30,3,793.3,793.3,793.3,793.3,1
20141201|2014-11-02 22:00,3,793.35,795.2,793.35,794.9,10
20141201|2014-11-02 22:30,3,795.4,795.4,794.4,794.4,5
20141201|2014-11-02 23:00,3,794.4,794.4,794.4,794.4,1
20141201|2014-11-02 23:30,3,795.35,795.6,795.25,795.25,6
20141201|2014-11-03 00:00,3,795.5,795.65,794.85,795.45,9
20141201|2014-11-03 00:30,3,795.8,796.75,795.8,796.75,8
20141201|2014-11-03 01:00,3,796.25,796.75,795.05,796.4,30
20141201|2014-11-03 01:30,3,795.65,798.05,795,795.75,99
20141201|2014-11-03 02:00,3,795.95,797.45,795.25,796.7,47
20141201|2014-11-03 02:30,3,796.3,802,796.3,800,83
20141201|2014-11-03 03:00,3,800.65,808.25,799.95,803.8,162
20141201|2014-11-03 03:30,3,803.55,807.3,803.5,807.3,185
20141201|2014-11-03 04:00,3,807,808,805.5,805.5,145
20141201|2014-11-03 04:30,3,805.85,808.1,805,807.25,135
20141201|2014-11-03 05:00,3,806.85,809,806.35,808.05,156
20141201|2014-11-03 05:30,3,808,808.05,807.25,807.6,88
20141201|2014-11-03 06:00,3,808,808.9,807.95,808.25,64
20141201|2014-11-03 06:30,3,807.85,808.2,805.65,806,150
20141201|2014-11-03 07:00,3,806,807.1,803.35,806.3,342
20141201|2014-11-03 07:30,3,806.45,806.5,803.6,805.4,226
20141201|2014-11-03 08:00,3,805.25,805.25,801.15,802.55,426
20141201|2014-11-03 08:30,3,802.55,803.15,801.6,802.2,101
20141201|2014-11-03 09:00,3,801.95,803.85,800.05,801.7,200
20141201|2014-11-03 09:30,3,801.75,803.75,800.5,801,90
20141201|2014-11-03 10:00,3,801.45,803.2,801,801.1,148
20141201|2014-11-03 10:30,3,801.5,801.95,801,801.8,245
20141201|2014-11-03 11:00,3,801.75,801.95,800.6,801.2,82
20141201|2014-11-03 11:30,3,801.4,804.8,801.4,804.35,301
20141201|2014-11-03 12:00,3,803.8,804.65,803.25,803.95,68
20141201|2014-11-03 12:30,3,803.25,803.4,801.9,802.6,46
20141201|2014-11-03 13:00,3,802.6,804,802.6,804,15
20141201|2014-11-03 13:30,3,802.9,803.35,801.65,801.65,43
20141201|2014-11-03 14:00,3,802.8,803,801.5,801.55,19
20141201|2014-11-03 14:30,3,802,803.2,802,803.2,7
20141201|2014-11-03 15:00,3,803.25,803.65,803.25,803.65,5
20141201|2014-11-03 15:30,3,803.2,803.95,803.2,803.5,8
20141201|2014-11-03 16:00,3,803.85,804.1,803.5,804.1,6
20141201|2014-11-03 17:00,4,803.65,805.1,803.65,803.85,36
20141201|2014-11-03 17:30,4,803.5,803.5,801.35,801.5,80
20141201|2014-11-03 18:00,4,801.5,802.1,799.75,800.2,51
20141201|2014-11-03 18:30,4,800.1,800.6,797,799.25,80
20141201|2014-11-03 19:00,4,799.5,803,798.95,801.65,68
20141201|2014-11-03 19:30,4,802.8,803,801.25,801.25,19
20141201|2014-11-03 20:00,4,801.25,801.5,800.6,800.7,19
20141201|2014-11-03 20:30,4,800.4,800.4,799,799.8,23
20141201|2014-11-03 21:00,4,799.95,800,799.95,799.95,13
20141201|2014-11-03 21:30,4,800.75,800.8,800.3,800.3,11
20141201|2014-11-03 22:00,4,800.05,801,799.95,800.3,6
20141201|2014-11-03 22:30,4,799.8,800.4,799.8,800.4,14
20141201|2014-11-03 23:00,4,800,800.25,799.7,799.7,38
20141201|2014-11-03 23:30,4,799.65,800.95,799.3,800.3,20
20141201|2014-11-04 00:00,4,800.55,801.45,800.1,800.1,28
20141201|2014-11-04 00:30,4,800.75,801.15,800.75,801.15,3
20141201|2014-11-04 01:00,4,800.8,801.3,797.9,797.9,79
20141201|2014-11-04 01:30,4,798.55,799.85,798.1,799.85,38
20141201|2014-11-04 02:00,4,798.95,799.75,798.7,799.75,19
20141201|2014-11-04 02:30,4,800.2,800.2,798.45,798.65,42
20141201|2014-11-04 03:00,4,799,800.2,797.5,800.05,72
20141201|2014-11-04 03:30,4,799.95,801.1,798.8,799.55,63
20141201|2014-11-04 04:00,4,799.55,799.7,798,799.1,46
20141201|2014-11-04 04:30,4,799.5,803.55,798.5,803.4,109
20141201|2014-11-04 05:00,4,803.65,805.45,801.75,802.5,71
20141201|2014-11-04 05:30,4,802.3,803.25,801.65,802.3,38
20141201|2014-11-04 06:00,4,802.1,802.1,799.65,800,76
20141201|2014-11-04 06:30,4,800,800,796.1,796.95,79
20141201|2014-11-04 07:00,4,796.65,801.9,795.25,799.15,222
20141201|2014-11-04 07:30,4,799.75,801.75,799.4,801.2,230
20141201|2014-11-04 08:00,4,800.55,801.2,797,798.4,276
20141201|2014-11-04 08:30,4,798.2,798.25,792.05,793.75,327
20141201|2014-11-04 09:00,4,794.2,795.9,792.2,794.9,177
20141201|2014-11-04 09:30,4,795,797.55,794.45,796.5,172
20141201|2014-11-04 10:00,4,796.45,799.2,794.45,795.3,254
20141201|2014-11-04 10:30,4,795.3,796.4,792.3,792.55,83
20141201|2014-11-04 11:00,4,793,793.55,791,791.15,145
20141201|2014-11-04 11:30,4,791.1,791.95,790.05,790.05,306
20141201|2014-11-04 12:00,4,790.4,790.8,788,789.65,144
20141201|2014-11-04 12:30,4,789.75,790.35,789.45,789.45,32
20141201|2014-11-04 13:00,4,790.1,790.1,787.1,787.1,48
20141201|2014-11-04 13:30,4,787.75,787.75,787,787.7,33
20141201|2014-11-04 14:00,4,788,788,786,787,65
20141201|2014-11-04 14:30,4,786.1,786.1,783,784.85,70
20141201|2014-11-04 15:00,4,784.05,786,783.9,785.35,23
20141201|2014-11-04 15:30,4,785.65,786.45,785.6,786.45,13
20141201|2014-11-04 17:00,5,786.45,786.6,786.45,786.6,10
20141201|2014-11-04 17:30,5,787.1,787.55,786.95,787.5,10
20141201|2014-11-04 18:00,5,786.75,786.75,783.9,783.9,14
20141201|2014-11-04 18:30,5,783.6,785.75,783.2,785.75,48
20141201|2014-11-04 19:00,5,785.5,785.5,784.4,784.4,8
20141201|2014-11-04 19:30,5,786.3,786.85,784.55,784.55,19
20141201|2014-11-04 20:00,5,784.45,784.45,781.7,782.6,70
20141201|2014-11-04 20:30,5,782.95,784.95,782.95,784.95,28
20141201|2014-11-04 21:00,5,784,784.2,781.35,782.6,67
20141201|2014-11-04 21:30,5,782.25,782.5,781.4,782.5,28
20141201|2014-11-04 22:00,5,782.5,782.5,779.75,779.75,108
20141201|2014-11-04 22:30,5,780,780.45,779.75,779.75,6
20141201|2014-11-04 23:00,5,779.75,779.75,777.7,778.25,40
20141201|2014-11-04 23:30,5,777.4,777.4,772.6,775.05,223
20141201|2014-11-05 00:00,5,774.3,774.7,773,773.25,68
20141201|2014-11-05 00:30,5,773.35,774.75,765,768,237
20141201|2014-11-05 01:00,5,767.7,774.15,767.7,773.2,250
20141201|2014-11-05 01:30,5,772.25,775.05,771.65,771.65,117
20141201|2014-11-05 02:00,5,771.65,773.2,769.6,769.6,158
20141201|2014-11-05 02:30,5,769.15,770,765.4,765.6,140
20141201|2014-11-05 03:00,5,766.45,766.95,762.6,765.1,185
20141201|2014-11-05 03:30,5,764.8,765.35,762,764.05,240
20141201|2014-11-05 04:00,5,763.3,764.5,756.8,764.5,285
20141201|2014-11-05 04:30,5,764.35,765,761.9,764.65,51
20141201|2014-11-05 05:00,5,764.35,765.1,763.25,763.3,61
20141201|2014-11-05 05:30,5,762.5,762.5,757.4,757.6,186
20141201|2014-11-05 06:00,5,758.3,759.9,755.8,757.5,183
20141201|2014-11-05 06:30,5,757.75,767.2,757.75,763.1,182
20141201|2014-11-05 07:00,5,762.8,765.2,756.8,762.75,313
20141201|2014-11-05 07:30,5,764,766.9,761.95,763.25,208
20141201|2014-11-05 08:00,5,763.25,763.5,755.1,756.35,295
20141201|2014-11-05 08:30,5,756.05,759.35,755.35,757.25,359
20141201|2014-11-05 09:00,5,756.55,761.95,756.35,761.75,246
20141201|2014-11-05 09:30,5,762.3,764.9,761.5,763.5,212
20141201|2014-11-05 10:00,5,763,763,755.45,757.3,245
20141201|2014-11-05 10:30,5,757.3,760.7,757.25,760.7,170
20141201|2014-11-05 11:00,5,759.85,760.3,757.4,758.05,145
20141201|2014-11-05 11:30,5,757.65,761.55,757,757.85,377
20141201|2014-11-05 12:00,5,758,760.75,758,759.45,164
20141201|2014-11-05 12:30,5,760.35,760.5,759.55,760.5,26
20141201|2014-11-05 13:00,5,760.75,761.2,760,760.75,22
20141201|2014-11-05 13:30,5,760.15,760.15,758.85,758.85,34
20141201|2014-11-05 14:00,5,758.85,760.3,758.35,758.75,34
20141201|2014-11-05 14:30,5,758.2,758.35,756.5,757.6,59
20141201|2014-11-05 15:00,5,757.35,759,757.35,758.85,33
20141201|2014-11-05 15:30,5,758.15,758.8,758.15,758.8,4
20141201|2014-11-05 16:00,5,759.45,759.45,758,758,4
20141201|2014-11-05 17:00,6,759.6,762,756.85,761.3,92
20141201|2014-11-05 17:30,6,760.5,760.5,760.4,760.4,3
20141201|2014-11-05 18:00,6,761,761.3,759.5,759.5,20
20141201|2014-11-05 18:30,6,759.5,760.45,759.05,759.05,61
20141201|2014-11-05 19:00,6,760.6,760.9,760,760.25,21
20141201|2014-11-05 19:30,6,760.25,760.85,760.05,760.1,8
20141201|2014-11-05 20:00,6,759.5,760.2,756.35,759.2,131
20141201|2014-11-05 20:30,6,758.75,759.25,758.75,759,13
20141201|2014-11-05 21:00,6,759,759,755.25,755.25,31
20141201|2014-11-05 21:30,6,755.25,755.75,754.5,755.75,46
20141201|2014-11-05 22:00,6,756,757.95,755.45,756.05,111
20141201|2014-11-05 22:30,6,757.1,759.9,756.05,758,69
20141201|2014-11-05 23:00,6,758,760.8,758,760.25,17
20141201|2014-11-05 23:30,6,761.15,761.15,759.7,759.85,22
20141201|2014-11-06 00:00,6,759.8,759.8,756.95,757.5,33
20141201|2014-11-06 00:30,6,756.9,757.75,756.3,757.15,20
20141201|2014-11-06 01:00,6,757,760.25,756.5,757.3,78
20141201|2014-11-06 01:30,6,758.15,760.85,758.15,759.55,49
20141201|2014-11-06 02:00,6,759.15,759.3,757.1,758.05,50
20141201|2014-11-06 02:30,6,757.95,757.95,756.5,757.55,10
20141201|2014-11-06 03:00,6,757.9,761.2,757.25,761,47
20141201|2014-11-06 03:30,6,761,761,759.5,760.45,45
20141201|2014-11-06 04:00,6,760.6,760.6,757.75,758.4,44
20141201|2014-11-06 04:30,6,759.1,759.5,756.3,756.65,60
20141201|2014-11-06 05:00,6,757.2,760.25,757.2,760,40
20141201|2014-11-06 05:30,6,760.3,761,758.5,758.5,42
20141201|2014-11-06 06:00,6,758.5,759.5,758.5,758.9,28
20141201|2014-11-06 06:30,6,758.5,759.45,757,757,45
20141201|2014-11-06 07:00,6,757.5,759.6,755.4,758.25,142
20141201|2014-11-06 07:30,6,757.8,758.1,746.45,754,979
20141201|2014-11-06 08:00,6,754.6,759.35,751.7,756.8,573
20141201|2014-11-06 08:30,6,756.3,758.15,754.95,756.45,183
20141201|2014-11-06 09:00,6,756.55,757.9,754.25,757.05,235
20141201|2014-11-06 09:30,6,756.9,757.35,752.2,752.6,105
20141201|2014-11-06 10:00,6,752.65,754,752.45,752.85,126
20141201|2014-11-06 10:30,6,752.65,754,752,753,102
20141201|2014-11-06 11:00,6,752.7,752.7,750.55,751.65,91
20141201|2014-11-06 11:30,6,751.75,753.45,750.9,753,187
20141201|2014-11-06 12:00,6,753.15,753.15,751.4,752.3,73
20141201|2014-11-06 12:30,6,751.4,751.85,750.55,750.55,41
20141201|2014-11-06 13:00,6,751.05,752,751.05,752,14
20141201|2014-11-06 13:30,6,751.15,752.2,750.9,751.95,25
20141201|2014-11-06 14:00,6,751.95,752,750.95,750.95,26
20141201|2014-11-06 14:30,6,750.7,751.55,750.55,751.05,37
20141201|2014-11-06 15:00,6,751.2,751.8,750.95,751.8,17
20141201|2014-11-06 15:30,6,751.05,751.05,751.05,751.05,1
20141201|2014-11-06 17:00,7,751.5,754,747.9,753.4,56
20141201|2014-11-06 17:30,7,753.25,753.45,753.05,753.45,23
20141201|2014-11-06 18:00,7,753.1,756.15,752.7,755.25,50
20141201|2014-11-06 18:30,7,755.25,755.25,754,754.45,23
20141201|2014-11-06 19:00,7,754.1,754.4,754,754,16
20141201|2014-11-06 19:30,7,754.05,754.6,753.85,754.3,11
20141201|2014-11-06 20:00,7,754.1,754.1,753.85,754,24
20141201|2014-11-06 20:30,7,754.5,754.5,753.2,753.2,13
20141201|2014-11-06 21:00,7,753.25,753.35,752.4,753.35,8
20141201|2014-11-06 22:00,7,753.25,753.25,752.85,753,14
20141201|2014-11-06 22:30,7,753,753,751.25,751.7,17
20141201|2014-11-06 23:00,7,751.5,752.3,750.7,752,40
20141201|2014-11-06 23:30,7,752.4,752.6,749.7,750.35,38
20141201|2014-11-07 00:00,7,749.75,750.45,749.55,750.45,18
20141201|2014-11-07 00:30,7,750,754.95,750,752.85,69
20141201|2014-11-07 01:00,7,752.8,755.35,751.5,754.2,27
20141201|2014-11-07 01:30,7,753.8,754.5,752.05,754.05,55
20141201|2014-11-07 02:00,7,754.8,755.2,754.1,754.3,32
20141201|2014-11-07 02:30,7,755.25,756,754.2,754.2,37
20141201|2014-11-07 03:00,7,755,758.8,754.3,758.5,191
20141201|2014-11-07 03:30,7,758,758,753,753,72
20141201|2014-11-07 04:00,7,754.25,757.45,754.25,755.05,44
20141201|2014-11-07 04:30,7,755.25,756,755,755.8,25
20141201|2014-11-07 05:00,7,754.7,755,754.4,754.8,19
20141201|2014-11-07 05:30,7,754.8,755.5,754.25,755.15,65
20141201|2014-11-07 06:00,7,754.5,759.25,754.25,758.4,99
20141201|2014-11-07 06:30,7,758.8,760.4,757.9,759,98
20141201|2014-11-07 07:00,7,759,765.1,758.25,760.7,228
20141201|2014-11-07 07:30,7,761.9,773.1,760.1,762.1,911
20141201|2014-11-07 08:00,7,761.9,764.05,760.35,762.6,399
20141201|2014-11-07 08:30,7,762.6,767.2,762.6,766.9,358
20141201|2014-11-07 09:00,7,766.9,769.55,766,768.75,310
20141201|2014-11-07 09:30,7,767.65,770.7,767.2,767.6,199
20141201|2014-11-07 10:00,7,768.55,771,768.55,769.65,170
20141201|2014-11-07 10:30,7,769.2,770.65,768.45,770,83
20141201|2014-11-07 11:00,7,770.55,771.25,769.85,770.85,105
20141201|2014-11-07 11:30,7,771.2,773,770.75,772.05,410
20141201|2014-11-07 12:00,7,772.1,774.1,771.65,771.65,170
20141201|2014-11-07 12:30,7,773.15,777.1,773.15,774.15,105
20141201|2014-11-07 13:00,7,774.85,775.45,774.25,774.7,24
20141201|2014-11-07 13:30,7,774.55,774.55,772.95,773.85,18
20141201|2014-11-07 14:00,7,773,773.85,772.4,773.1,29
20141201|2014-11-07 14:30,7,773.6,774.5,772.9,773.8,22
20141201|2014-11-07 15:00,7,773.75,773.8,772.8,773.8,12
20141201|2014-11-07 15:30,7,774,774,773.1,773.1,9
20141201|2014-11-07 16:00,7,773.5,773.5,773.5,773.5,6
20141201|2014-11-09 17:00,10,771.05,772.5,767,770.7,80
20141201|2014-11-09 17:30,10,770.7,771,768.65,769.35,13
20141201|2014-11-09 18:00,10,770,771.25,769.5,770.45,14
20141201|2014-11-09 18:30,10,770.2,773,769.8,773,34
20141201|2014-11-09 19:00,10,772.95,774.5,772.95,774.5,39
20141201|2014-11-09 19:30,10,774.05,774.5,773.2,774.5,25
20141201|2014-11-09 20:00,10,775,775.5,774,775.45,41
20141201|2014-11-09 20:30,10,774.05,774.05,772.65,773.9,26
20141201|2014-11-09 21:00,10,773.9,773.9,773.5,773.9,15
20141201|2014-11-09 21:30,10,773.65,773.95,773.5,773.8,19
20141201|2014-11-09 22:00,10,774.15,774.3,773.5,774.3,11
20141201|2014-11-09 22:30,10,773.95,774.3,773.8,774.05,10
20141201|2014-11-09 23:00,10,774.1,776.5,773.95,775.8,56
20141201|2014-11-09 23:30,10,775,775,772.7,772.7,120
20141201|2014-11-10 00:00,10,773,773.15,772.3,772.5,21
20141201|2014-11-10 00:30,10,772.55,773.05,772,772,12
20141201|2014-11-10 01:00,10,772,772,767.6,768.45,158
20141201|2014-11-10 01:30,10,769.6,770.65,767,769.9,95
20141201|2014-11-10 02:00,10,769.75,769.75,768.7,769.45,17
20141201|2014-11-10 06:30,10,770.1,773.6,770.1,773,42
20141201|2014-11-10 07:00,10,772.3,773.85,770.4,772.45,101
20141201|2014-11-10 07:30,10,771.3,772.55,770,771.95,128
20141201|2014-11-10 08:00,10,772.05,773,770,771.1,240
20141201|2014-11-10 08:30,10,771.1,771.45,767.2,767.65,209
20141201|2014-11-10 09:00,10,767.25,769.9,767.1,769.75,118
20141201|2014-11-10 09:30,10,769.05,770.3,768.5,769.7,78
20141201|2014-11-10 10:00,10,769.65,770.15,768.25,769,75
20141201|2014-11-10 10:30,10,768.9,769,765,765,211
20141201|2014-11-10 11:00,10,765.4,766.5,765.4,766.1,117
20141201|2014-11-10 11:30,10,765.8,768.05,765.65,765.9,163
20141201|2014-11-10 12:00,10,765.7,766.2,764.65,764.7,46
20141201|2014-11-10 12:30,10,764.5,765.45,763.6,765.3,63
20141201|2014-11-10 13:00,10,764.55,765,762,762,57
20141201|2014-11-10 13:30,10,762.4,763.25,761.85,762.6,48
20141201|2014-11-10 14:00,10,761.45,762.5,761,761,20
20141201|2014-11-10 14:30,10,761.45,762.5,761,762.5,73
20141201|2014-11-10 15:00,10,762.55,763.1,762.2,762.4,18
20141201|2014-11-10 15:30,10,763.1,763.1,762.6,762.6,3
20141201|2014-11-10 16:00,10,763.2,763.2,763.2,763.2,1
20141201|2014-11-10 17:00,11,761.95,761.95,761.95,761.95,1
20141201|2014-11-10 17:30,11,763.4,763.4,763.4,763.4,2
20141201|2014-11-10 18:00,11,765,765.15,764.5,765.15,4
20141201|2014-11-10 18:30,11,763.75,766.6,763.75,766.6,13
20141201|2014-11-10 19:00,11,767.2,767.5,766.75,767.15,25
20141201|2014-11-10 19:30,11,766.8,766.8,766.75,766.75,12
20141201|2014-11-10 20:00,11,765.95,766.35,765.7,766.35,6
20141201|2014-11-10 20:30,11,765.65,765.7,765.65,765.7,6
20141201|2014-11-10 21:30,11,766.15,766.75,765.4,765.4,37
20141201|2014-11-10 22:00,11,765.4,765.75,765.4,765.4,23
20141201|2014-11-10 22:30,11,765.7,765.7,763.25,763.25,19
20141201|2014-11-10 23:00,11,763.25,763.25,760.25,761.45,93
20141201|2014-11-10 23:30,11,761.45,763.8,761.45,763.8,19
20141201|2014-11-11 00:00,11,764.7,765.3,764.05,765.3,10
20141201|2014-11-11 00:30,11,764.75,764.75,763.25,763.6,13
20141201|2014-11-11 01:00,11,763.8,765,763.3,763.95,35
20141201|2014-11-11 01:30,11,764.45,764.7,762.8,764.4,31
20141201|2014-11-11 02:00,11,762.95,763.95,761.7,762.65,60
20141201|2014-11-11 02:30,11,762.35,763.7,761.4,763.65,43
20141201|2014-11-11 03:00,11,763.05,763.55,763.05,763.5,5
20141201|2014-11-11 03:30,11,762.9,763.3,761.6,761.75,65
20141201|2014-11-11 04:00,11,761.95,762.1,755,758,122
20141201|2014-11-11 04:30,11,758.25,758.35,757.1,757.75,32
20141201|2014-11-11 05:00,11,758,763.3,756.6,760.5,108
20141201|2014-11-11 05:30,11,761.05,761.1,759.7,759.8,11
20141201|2014-11-11 06:00,11,761.1,762,761.1,761.15,18
20141201|2014-11-11 06:30,11,760.8,763,760.8,762.5,39
20141201|2014-11-11 07:00,11,763.35,767,762.5,765.45,65
20141201|2014-11-11 07:30,11,765.6,766.35,764,765.55,99
20141201|2014-11-11 08:00,11,765.75,766.45,765,765.2,93
20141201|2014-11-11 08:30,11,764.55,765.2,764.3,764.8,58
20141201|2014-11-11 09:00,11,764.85,765.05,762.65,765.05,51
20141201|2014-11-11 09:30,11,765.2,768.05,765.15,766.5,132
20141201|2014-11-11 10:00,11,766.95,771,765.75,769.25,161
20141201|2014-11-11 10:30,11,769.4,773.35,769.35,770.85,180
20141201|2014-11-11 11:00,11,771.45,774.75,771.45,773.4,155
20141201|2014-11-11 11:30,11,774.4,774.4,771.8,771.9,209
20141201|2014-11-11 12:00,11,771.9,773.5,771.9,773.5,25
20141201|2014-11-11 12:30,11,772.85,773.15,772.4,772.6,24
20141201|2014-11-11 13:00,11,772.3,774.75,772.3,773.55,49
20141201|2014-11-11 13:30,11,773.55,773.75,772,772,26
20141201|2014-11-11 14:00,11,771.9,772.95,771.85,772.2,10
20141201|2014-11-11 14:30,11,772.05,773.05,771.85,772.8,55
20141201|2014-11-11 15:00,11,772.55,773.2,772.5,772.55,17
20141201|2014-11-11 15:30,11,772.15,772.8,771.95,771.95,4
20141201|2014-11-11 16:00,11,772,772.55,772,772.55,3
20141201|2014-11-11 17:00,12,772.7,773.5,772.7,772.75,11
20141201|2014-11-11 17:30,12,772.8,773.05,772.7,773.05,14
20141201|2014-11-11 18:00,12,773.4,773.5,772.5,772.5,26
20141201|2014-11-11 18:30,12,772.55,772.55,770.3,770.7,39
20141201|2014-11-11 19:00,12,771.5,771.55,771.5,771.55,4
20141201|2014-11-11 20:00,12,772.5,772.5,771.8,772.2,37
20141201|2014-11-11 20:30,12,772.2,773.85,772.2,772.5,25
20141201|2014-11-11 21:00,12,772,772,772,772,6
20141201|2014-11-11 21:30,12,772.3,772.7,772.3,772.7,7
20141201|2014-11-11 22:00,12,771.9,771.9,771.5,771.5,16
20141201|2014-11-11 22:30,12,771,771.4,769.65,769.9,34
20141201|2014-11-11 23:00,12,771.15,771.15,770.95,770.95,4
20141201|2014-11-11 23:30,12,771.8,772.75,771.8,772.75,4
20141201|2014-11-12 00:00,12,772.65,774.1,772.65,773.45,47
20141201|2014-11-12 00:30,12,774,774.2,773.1,773.1,8
20141201|2014-11-12 01:00,12,773.4,779,773.4,775.85,443
20141201|2014-11-12 01:30,12,775.9,776.1,774.65,775.3,117
20141201|2014-11-12 02:00,12,774.3,775.25,773,775,44
20141201|2014-11-12 02:30,12,773.5,776.35,773.5,775.7,52
20141201|2014-11-12 03:00,12,775,775.75,774.95,775,40
20141201|2014-11-12 03:30,12,774.65,775.3,773.9,774.8,27
20141201|2014-11-12 04:00,12,774.95,777.1,774.8,777.1,77
20141201|2014-11-12 04:30,12,777,778.95,777,778,52
20141201|2014-11-12 05:00,12,777.85,781,777.8,780.35,157
20141201|2014-11-12 05:30,12,780.35,781.4,779.8,780.2,71
20141201|2014-11-12 06:00,12,780.55,781.5,779.4,780.9,56
20141201|2014-11-12 06:30,12,781.35,782.05,780.15,780.8,171
20141201|2014-11-12 07:00,12,780.3,783,780.3,782.55,152
20141201|2014-11-12 07:30,12,781.75,783.75,778.5,779.05,294
20141201|2014-11-12 08:00,12,779.1,780.75,775.2,776.8,263
20141201|2014-11-12 08:30,12,777,779.5,775.5,777.85,173
20141201|2014-11-12 09:00,12,778.25,782,778.25,781.35,158
20141201|2014-11-12 09:30,12,780.9,781.35,777.35,777.45,88
20141201|2014-11-12 10:00,12,777.45,778.75,776.4,777.8,95
20141201|2014-11-12 10:30,12,777.3,777.3,775.45,775.9,99
20141201|2014-11-12 11:00,12,776.15,776.2,773,774.5,130
20141201|2014-11-12 11:30,12,774.55,776.65,772.4,773.9,320
20141201|2014-11-12 12:00,12,773.6,775.85,772.6,772.6,105
20141201|2014-11-12 12:30,12,773.5,773.75,772.1,773.3,60
20141201|2014-11-12 13:00,12,773.5,773.5,772.6,773.35,15
20141201|2014-11-12 13:30,12,773.9,774.15,773.6,774.05,14
20141201|2014-11-12 14:00,12,773,773.75,773,773.4,7
20141201|2014-11-12 14:30,12,773.75,774.45,773.2,774.45,14
20141201|2014-11-12 15:00,12,773.85,774.85,773.8,774.85,15
20141201|2014-11-12 15:30,12,775,775,774.1,774.95,10
20141201|2014-11-12 17:00,13,774,780.15,774,777.15,71
20141201|2014-11-12 17:30,13,777.15,777.15,774.4,775,11
20141201|2014-11-12 18:00,13,776.75,776.8,775.55,775.85,7
20141201|2014-11-12 18:30,13,775.25,775.25,774.15,774.15,6
20141201|2014-11-12 19:00,13,774.05,774.05,774,774,2
20141201|2014-11-12 19:30,13,774.35,775,773,773.2,30
20141201|2014-11-12 20:00,13,773,774,772.5,772.7,43
20141201|2014-11-12 20:30,13,773.5,773.5,773.1,773.1,10
20141201|2014-11-12 21:00,13,773.45,774.45,773.45,774.45,3
20141201|2014-11-12 21:30,13,774.35,774.35,772.9,773.2,12
20141201|2014-11-12 22:00,13,773.8,774.4,773.65,774.3,13
20141201|2014-11-12 22:30,13,774.35,775.5,774.15,774.15,28
20141201|2014-11-12 23:00,13,773.75,773.75,772.1,772.7,36
20141201|2014-11-12 23:30,13,773.2,773.2,772.9,773,6
20141201|2014-11-13 00:00,13,773.05,773.7,772.5,773.7,20
20141201|2014-11-13 00:30,13,773.5,774.35,773.5,774,15
20141201|2014-11-13 01:00,13,773.35,773.4,772,772.15,44
20141201|2014-11-13 01:30,13,772.15,773.55,772,773.55,34
20141201|2014-11-13 02:00,13,773.65,774.35,773.3,774.15,27
20141201|2014-11-13 02:30,13,773.2,776.05,773.2,776.05,32
20141201|2014-11-13 03:00,13,776.3,778,774.7,775.95,70
20141201|2014-11-13 03:30,13,774.5,775.95,774.15,775.95,24
20141201|2014-11-13 04:00,13,775.95,777,775.95,776.55,17
20141201|2014-11-13 04:30,13,775.45,778,775.45,776.85,51
20141201|2014-11-13 05:00,13,776.65,778,776.65,777.75,32
20141201|2014-11-13 05:30,13,777.15,777.15,776.25,776.25,9
20141201|2014-11-13 06:00,13,775.55,780,775.55,777.5,91
20141201|2014-11-13 06:30,13,778,778,773.9,774.3,46
20141201|2014-11-13 07:00,13,773.85,775.3,772.6,773.6,76
20141201|2014-11-13 07:30,13,773.7,775,771,771.9,216
20141201|2014-11-13 08:00,13,771.2,772.3,770.2,771.6,171
20141201|2014-11-13 08:30,13,771.2,772.95,771.2,771.5,104
20141201|2014-11-13 09:00,13,772.1,773.05,771.65,771.65,70
20141201|2014-11-13 09:30,13,771.9,773.15,771.25,773.1,77
20141201|2014-11-13 10:00,13,772.85,773.6,771,771,87
20141201|2014-11-13 10:30,13,770.9,772.6,770.65,771.55,106
20141201|2014-11-13 11:00,13,771.95,773.05,771.05,771.5,82
20141201|2014-11-13 11:30,13,771.75,772.15,770.1,772.15,254
20141201|2014-11-13 12:00,13,771.35,771.4,770.45,771.3,15
20141201|2014-11-13 12:30,13,771,771.6,770.2,771,36
20141201|2014-11-13 13:00,13,771,771,764.1,767.6,199
20141201|2014-11-13 13:30,13,768.3,768.5,766.6,766.85,24
20141201|2014-11-13 14:00,13,766.95,766.95,766.4,766.4,5
20141201|2014-11-13 14:30,13,766.4,768.2,766.35,766.85,17
20141201|2014-11-13 15:00,13,766.95,767.7,766.8,767.05,6
20141201|2014-11-13 15:30,13,767.7,767.75,766.5,767.75,6
20141201|2014-11-13 17:00,14,769.35,769.35,766.4,766.4,17
20141201|2014-11-13 17:30,14,766.3,770.5,765.95,769.6,59
20141201|2014-11-13 18:00,14,768.15,768.15,766.7,766.7,6
20141201|2014-11-13 18:30,14,766.4,767.85,766.4,767.85,12
20141201|2014-11-13 19:00,14,767.1,768,767,767.5,19
20141201|2014-11-13 19:30,14,767.5,768.3,767.25,768,36
20141201|2014-11-13 20:00,14,767.55,767.55,766.8,767.45,16
20141201|2014-11-13 20:30,14,767,767.85,766.4,766.5,22
20141201|2014-11-13 21:00,14,766.95,767.6,766.25,766.25,11
20141201|2014-11-13 21:30,14,765.95,766.15,765.1,765.4,23
20141201|2014-11-13 22:00,14,765.4,765.85,764.3,764.3,26
20141201|2014-11-13 22:30,14,764.2,764.6,763.85,764.6,19
20141201|2014-11-13 23:00,14,764.05,764.05,762.05,762.05,26
20141201|2014-11-13 23:30,14,762.1,763.65,761.75,763.55,87
20141201|2014-11-14 00:00,14,763.35,763.9,762.65,762.65,27
20141201|2014-11-14 00:30,14,762.3,763.5,760.45,763.05,91
20141201|2014-11-14 01:00,14,763.5,765.5,762.6,765.5,69
20141201|2014-11-14 01:30,14,765.15,766,764.2,765.5,50
20141201|2014-11-14 02:00,14,764.95,765.3,763.25,764.95,65
20141201|2014-11-14 02:30,14,765.7,766.5,763.55,766.5,60
20141201|2014-11-14 03:00,14,766,767,766,767,38
20141201|2014-11-14 03:30,14,767,767.75,765.6,766.5,71
20141201|2014-11-14 04:00,14,766.15,768.5,766,767.7,23
20141201|2014-11-14 04:30,14,767.7,767.7,766.5,766.75,26
20141201|2014-11-14 05:00,14,766.15,766.15,765.15,765.15,12
20141201|2014-11-14 05:30,14,764.75,765.8,763.55,765.8,22
20141201|2014-11-14 06:00,14,765.8,766.4,765.4,766.3,51
20141201|2014-11-14 06:30,14,765.7,765.7,760.35,761.65,102
20141201|2014-11-14 07:00,14,761.6,763.5,759.85,763.5,178
20141201|2014-11-14 07:30,14,762.05,762.05,751.5,758.1,653
20141201|2014-11-14 08:00,14,757.95,761.65,756.75,760.8,335
20141201|2014-11-14 08:30,14,760.5,762,757.65,760.65,181
20141201|2014-11-14 09:00,14,760.6,768.5,760.6,764.4,403
20141201|2014-11-14 09:30,14,764.4,772,764.3,769,413
20141201|2014-11-14 10:00,14,769.5,769.6,763.75,764.3,152
20141201|2014-11-14 10:30,14,764.85,767.45,764.65,766.9,113
20141201|2014-11-14 11:00,14,766.65,772.25,765.1,770.9,308
20141201|2014-11-14 11:30,14,771.15,773.9,768.3,769.9,478
20141201|2014-11-14 12:00,14,771.15,771.75,767.85,770.25,225
20141201|2014-11-14 12:30,14,770.45,770.85,768.6,769.1,52
20141201|2014-11-14 13:00,14,769.3,769.5,768.6,769.5,64
20141201|2014-11-14 13:30,14,768.75,768.75,764.65,765.8,233
20141201|2014-11-14 14:00,14,765.85,766.8,764.65,764.65,61
20141201|2014-11-14 14:30,14,764.6,766.7,764.45,766.2,60
20141201|2014-11-14 15:00,14,766,766.35,765.65,766.1,16
20141201|2014-11-14 15:30,14,766.1,766.25,765.65,766.1,16
20141201|2014-11-14 16:00,14,766.1,766.45,766.1,766.45,17
20141201|2014-11-16 17:00,17,770,770,763.05,766.2,72
20141201|2014-11-16 17:30,17,766.2,767.55,766,766,60
20141201|2014-11-16 18:00,17,765.25,767.2,765.25,766.8,10
20141201|2014-11-16 18:30,17,766.6,767.25,766.45,766.85,15
20141201|2014-11-16 19:00,17,766.95,773.5,766.95,770.3,71
20141201|2014-11-16 19:30,17,771,772.3,770,770,11
20141201|2014-11-16 20:00,17,770.5,771.05,768.75,768.75,36
20141201|2014-11-16 20:30,17,769.25,769.55,768.5,768.5,33
20141201|2014-11-16 21:00,17,768.9,768.9,767.6,767.6,25
20141201|2014-11-16 21:30,17,767.6,768,767.6,767.6,5
20141201|2014-11-16 22:00,17,768.25,770,767.7,769.2,28
20141201|2014-11-16 22:30,17,769.65,770.65,769.35,769.35,10
20141201|2014-11-16 23:00,17,768.95,769.7,767.95,768.85,50
20141201|2014-11-16 23:30,17,769.6,769.95,768.85,768.85,30
20141201|2014-11-17 00:00,17,769.6,771.1,769.5,771.1,29
20141201|2014-11-17 00:30,17,770.95,770.95,770.25,770.5,7
20141201|2014-11-17 01:00,17,770.2,770.35,768.9,768.95,31
20141201|2014-11-17 01:30,17,768.35,770.7,767.6,768.15,67
20141201|2014-11-17 02:00,17,768.15,768.15,764,764,90
20141201|2014-11-17 02:30,17,764.55,766.7,764.05,765,60
20141201|2014-11-17 03:00,17,765,766.05,761.6,761.8,101
20141201|2014-11-17 03:30,17,762.5,764.75,762.45,764.35,56
20141201|2014-11-17 04:00,17,764.5,765.75,762.7,763,72
20141201|2014-11-17 04:30,17,763.1,767.15,761.85,767.15,32
20141201|2014-11-17 05:00,17,766.75,770.25,766.6,768.25,55
20141201|2014-11-17 05:30,17,768.9,769.55,767.7,768,55
20141201|2014-11-17 06:00,17,767.7,769.25,767,769.15,57
20141201|2014-11-17 06:30,17,768.7,770.85,768.4,769.7,48
20141201|2014-11-17 07:00,17,769.75,771.8,769.3,771.3,102
20141201|2014-11-17 07:30,17,771.3,773.4,768.95,769.95,126
20141201|2014-11-17 08:00,17,769.65,773.8,767.85,771.95,338
20141201|2014-11-17 08:30,17,772.3,775.8,769.05,769.6,433
20141201|2014-11-17 09:00,17,769.6,771.2,768.45,770.3,232
20141201|2014-11-17 09:30,17,770.6,771.2,768.8,769.9,105
20141201|2014-11-17 10:00,17,770.4,770.6,768.6,769.25,82
20141201|2014-11-17 10:30,17,769.25,769.95,768.45,769.95,51
20141201|2014-11-17 11:00,17,769.65,770.7,769.3,769.9,98
20141201|2014-11-17 11:30,17,769.8,770.45,768.2,768.8,119
20141201|2014-11-17 12:00,17,768.75,769.65,768.55,769.05,38
20141201|2014-11-17 12:30,17,769.1,769.8,767.6,768.1,39
20141201|2014-11-17 13:00,17,768.05,768.45,767.45,768.2,17
20141201|2014-11-17 13:30,17,767.8,768.15,767.4,767.65,5
20141201|2014-11-17 14:00,17,767.45,768,767.2,767.2,16
20141201|2014-11-17 14:30,17,767.9,769.1,767.9,769.1,17
20141201|2014-11-17 15:00,17,768.7,771.2,768.55,769.75,74
20141201|2014-11-17 15:30,17,770.25,770.25,770.25,770.25,4
20141201|2014-11-17 17:30,18,770.5,770.5,770.5,770.5,1
20141201|2014-11-17 18:00,18,770,770,767.55,768.3,57
20141201|2014-11-17 18:30,18,768.25,768.7,768,768.7,8
20141201|2014-11-17 19:00,18,768.15,768.2,765.5,766.7,38
20141201|2014-11-17 19:30,18,765.95,767,765.9,767,13
20141201|2014-11-17 20:00,18,766.95,766.95,766,766,8
20141201|2014-11-17 20:30,18,766.95,768.5,766.85,768.05,48
20141201|2014-11-17 21:00,18,768.15,769.75,768.15,768.4,26
20141201|2014-11-17 21:30,18,768.15,768.6,767.35,768.4,21
20141201|2014-11-17 22:30,18,768.15,769,768.15,769,5
20141201|2014-11-17 23:00,18,768.7,769.1,768.7,769.05,6
20141201|2014-11-17 23:30,18,769,769.2,768.55,769,12
20141201|2014-11-18 00:00,18,768.9,770,768.9,769.75,18
20141201|2014-11-18 00:30,18,769.9,771.4,769.7,770.95,36
20141201|2014-11-18 01:00,18,770.95,770.95,768.5,768.85,37
20141201|2014-11-18 01:30,18,769.15,771.95,769.15,771.2,37
20141201|2014-11-18 02:00,18,770.45,772.3,770.45,772.3,34
20141201|2014-11-18 02:30,18,772.35,774.4,771.75,773.75,119
20141201|2014-11-18 03:00,18,773.75,775.35,769.35,770,141
20141201|2014-11-18 03:30,18,771.2,773.75,770.8,772.2,110
20141201|2014-11-18 04:00,18,772.2,775.3,771.65,771.65,119
20141201|2014-11-18 04:30,18,771.65,773,771.65,772.05,17
20141201|2014-11-18 05:00,18,772.05,773.25,771.5,772.15,24
20141201|2014-11-18 05:30,18,772.5,773,771.5,772.2,21
20141201|2014-11-18 06:00,18,771.5,772,770.85,771.4,24
20141201|2014-11-18 06:30,18,772,772.15,771.2,771.2,57
20141201|2014-11-18 07:00,18,772.4,772.6,771.2,772,50
20141201|2014-11-18 07:30,18,772.35,774.35,771.6,774,157
20141201|2014-11-18 08:00,18,773.8,776.3,771.95,774.25,233
20141201|2014-11-18 08:30,18,773.95,775,773.1,774.7,59
20141201|2014-11-18 09:00,18,774.2,776.95,774.15,775.8,128
20141201|2014-11-18 09:30,18,775.8,776.75,775.3,776,97
20141201|2014-11-18 10:00,18,776.2,777,775.75,775.75,110
20141201|2014-11-18 10:30,18,776.35,776.35,774.2,774.2,91
20141201|2014-11-18 11:00,18,773.9,776.75,773.9,776.75,90
20141201|2014-11-18 11:30,18,776.75,777.85,775.95,776.85,211
20141201|2014-11-18 12:00,18,776.1,776.7,775.1,775.1,67
20141201|2014-11-18 12:30,18,775.2,775.2,774.15,774.35,17
20141201|2014-11-18 13:00,18,774.15,774.65,772.5,772.5,29
20141201|2014-11-18 13:30,18,774.15,774.15,773.6,773.6,11
20141201|2014-11-18 14:00,18,773.25,773.8,773,773.8,24
20141201|2014-11-18 14:30,18,773.8,774,773,774,23
20141201|2014-11-18 15:00,18,773.3,773.3,772.8,772.8,13
20141201|2014-11-18 15:30,18,772.95,773.5,772.95,773.5,4
20141201|2014-11-18 16:00,18,773.65,774.6,773.65,774.6,9
20141201|2014-11-18 17:00,19,773.65,773.65,773.65,773.65,2
20141201|2014-11-18 18:00,19,773.65,774.35,773.65,773.65,26
20141201|2014-11-18 18:30,19,773.3,773.3,773.3,773.3,2
20141201|2014-11-18 19:00,19,773.35,773.55,772,772.05,70
20141201|2014-11-18 19:30,19,772.05,772.7,771.5,771.8,46
20141201|2014-11-18 20:00,19,771.6,771.85,770.75,770.9,12
20141201|2014-11-18 20:30,19,770.65,771.1,770.3,771.1,26
20141201|2014-11-18 21:00,19,771.1,772.7,770.25,772.7,33
20141201|2014-11-18 21:30,19,772.1,772.4,771.8,771.8,4
20141201|2014-11-18 22:00,19,771.55,771.55,771.35,771.35,3
20141201|2014-11-18 22:30,19,771.5,771.5,770.3,770.6,15
20141201|2014-11-18 23:00,19,771.25,771.3,770.25,770.35,11
20141201|2014-11-18 23:30,19,771.25,771.9,771.25,771.9,15
20141201|2014-11-19 00:00,19,772,772.9,772,772.15,28
20141201|2014-11-19 00:30,19,771.55,771.9,771.25,771.65,9
20141201|2014-11-19 01:00,19,771.9,772.35,771.9,772.25,15
20141201|2014-11-19 01:30,19,772.05,772.5,772,772.2,17
20141201|2014-11-19 02:00,19,772.7,774.35,772.1,773.5,70
20141201|2014-11-19 02:30,19,771.95,773.05,770.95,773.05,44
20141201|2014-11-19 03:00,19,772.5,773.5,772.15,772.8,39
20141201|2014-11-19 03:30,19,772.35,773.65,771.5,771.95,24
20141201|2014-11-19 04:00,19,772.2,773,771,771.8,32
20141201|2014-11-19 04:30,19,771.55,772.05,770.8,771.45,21
20141201|2014-11-19 05:00,19,771.6,773,771.6,772.45,39
20141201|2014-11-19 05:30,19,772.25,772.75,770.9,771.8,36
20141201|2014-11-19 06:00,19,772.95,776.95,772.95,773.35,127
20141201|2014-11-19 06:30,19,773.3,775.95,773.05,775.25,55
20141201|2014-11-19 07:00,19,775.2,779.35,774.2,777.75,149
20141201|2014-11-19 07:30,19,777.7,778.7,776.85,778.05,95
20141201|2014-11-19 08:00,19,777.5,780,776.4,776.4,270
20141201|2014-11-19 08:30,19,776.85,779.1,776.7,778.2,111
20141201|2014-11-19 09:00,19,779.2,779.2,777.55,777.55,74
20141201|2014-11-19 09:30,19,777.4,777.45,763.65,768.8,623
20141201|2014-11-19 10:00,19,768.85,771.35,767.5,769.5,198
20141201|2014-11-19 10:30,19,769,771,767.6,770.15,94
20141201|2014-11-19 11:00,19,770.15,775.55,769.6,772.15,333
20141201|2014-11-19 11:30,19,772.65,773.6,768.75,769.15,290
20141201|2014-11-19 12:00,19,769.45,771,768.35,769.8,85
20141201|2014-11-19 12:30,19,770.5,770.55,768.2,768.95,29
20141201|2014-11-19 13:00,19,769.3,772.15,767.55,768.3,93
20141201|2014-11-19 13:30,19,768.1,769.5,764.7,766.65,98
20141201|2014-11-19 14:00,19,765.95,766.25,765.15,765.8,37
20141201|2014-11-19 14:30,19,765.5,765.6,764.7,765.4,20
20141201|2014-11-19 15:00,19,764.8,765.4,763.75,763.85,20
20141201|2014-11-19 15:30,19,763.9,764,763.1,763.6,10
20141201|2014-11-19 17:00,20,764,764.6,763.75,764.6,11
20141201|2014-11-19 17:30,20,763.8,764.5,763.75,764.5,8
20141201|2014-11-19 18:00,20,764,765.75,763.75,765.75,30
20141201|2014-11-19 18:30,20,764,764.25,762.7,764.25,40
20141201|2014-11-19 19:00,20,763,763.65,761.75,763,32
20141201|2014-11-19 19:30,20,763.8,764.8,763.1,763.75,15
20141201|2014-11-19 20:00,20,763.8,765,763.5,765,16
20141201|2014-11-19 20:30,20,765.05,765.05,763.95,764,23
20141201|2014-11-19 21:00,20,764.85,765.8,764.85,765.5,26
20141201|2014-11-19 21:30,20,765.15,765.15,763.4,764.1,15
20141201|2014-11-19 22:00,20,763.4,764.35,763.2,764.35,8
20141201|2014-11-19 22:30,20,765,765,764.3,764.3,2
20141201|2014-11-19 23:00,20,764.15,764.15,763.7,763.7,6
20141201|2014-11-19 23:30,20,764.1,764.95,763.7,764.75,30
20141201|2014-11-20 00:00,20,764.55,765.25,763.7,763.85,35
20141201|2014-11-20 00:30,20,764.3,766.05,763.7,763.7,33
20141201|2014-11-20 01:00,20,763.85,766.35,762.8,765.2,85
20141201|2014-11-20 01:30,20,765.1,766,764.8,765.05,28
20141201|2014-11-20 02:00,20,765.85,765.95,764,764,54
20141201|2014-11-20 02:30,20,764.05,765.25,762.5,764.15,91
20141201|2014-11-20 03:00,20,763.15,765.8,763.15,765.3,38
20141201|2014-11-20 03:30,20,765.75,769.75,765.75,767.5,124
20141201|2014-11-20 04:00,20,768,769.8,768,768.6,53
20141201|2014-11-20 04:30,20,768.75,770,768.45,769.6,74
20141201|2014-11-20 05:00,20,770,770.1,767.9,767.9,57
20141201|2014-11-20 05:30,20,767.7,768.5,767.7,768.4,7
20141201|2014-11-20 06:00,20,768.4,768.65,766.75,768.25,22
20141201|2014-11-20 06:30,20,767.75,767.9,766.75,767.85,30
20141201|2014-11-20 07:00,20,766.75,767.8,765.85,767.8,45
20141201|2014-11-20 07:30,20,766.45,768,765.75,767.35,139
20141201|2014-11-20 08:00,20,767.7,769.75,766.85,768.1,269
20141201|2014-11-20 08:30,20,768.45,772,768.45,771.15,287
20141201|2014-11-20 09:00,20,770.3,770.95,769.35,769.7,136
20141201|2014-11-20 09:30,20,769.25,769.9,766.35,767.85,250
20141201|2014-11-20 10:00,20,767.9,768.85,767.15,767.15,78
20141201|2014-11-20 10:30,20,766.45,767.55,766.05,766.05,104
20141201|2014-11-20 11:00,20,766.75,769.7,766.7,769.65,101
20141201|2014-11-20 11:30,20,768.9,769.9,766.5,767.5,114
20141201|2014-11-20 12:00,20,767.45,768.95,766.5,768,28
20141201|2014-11-20 12:30,20,768.7,770.8,768.4,768.85,33
20141201|2014-11-20 13:00,20,768.75,771.5,768.75,771.5,49
20141201|2014-11-20 13:30,20,771.5,771.55,770.8,771.5,33
20141201|2014-11-20 14:00,20,771.8,772.5,771.7,772.5,56
20141201|2014-11-20 14:30,20,772,772.15,771,771.8,15
20141201|2014-11-20 15:00,20,772.75,772.85,770.5,770.7,20
20141201|2014-11-20 15:30,20,771.7,771.8,771.7,771.8,5
20141201|2014-11-20 16:00,20,770.65,770.65,770.65,770.65,1
20141201|2014-11-20 17:00,21,769.8,772,769.8,771.75,15
20141201|2014-11-20 17:30,21,771.3,771.3,770.35,770.35,11
20141201|2014-11-20 18:00,21,770.8,771.4,770.8,771.4,5
20141201|2014-11-20 18:30,21,770.5,771.2,770.5,770.5,5
20141201|2014-11-20 19:00,21,770.5,771.3,770.5,771.3,10
20141201|2014-11-20 19:30,21,770.55,771.45,770.55,771.45,6
20141201|2014-11-20 20:00,21,772.15,772.15,772.15,772.15,1
20141201|2014-11-20 20:30,21,771.6,771.6,771.15,771.2,4
20141201|2014-11-20 21:00,21,770.6,771.8,770.6,771.8,8
20141201|2014-11-20 21:30,21,771.85,772.05,771.85,772.05,3
20141201|2014-11-20 22:00,21,772.9,774.2,772.9,773.85,22
20141201|2014-11-20 22:30,21,773.9,773.9,773.65,773.9,7
20141201|2014-11-20 23:00,21,773.7,773.7,773.7,773.7,2
20141201|2014-11-20 23:30,21,773.7,773.85,773,773.85,32
20141201|2014-11-21 00:00,21,773.8,773.8,773.5,773.5,24
20141201|2014-11-21 00:30,21,774.25,774.25,774,774.25,3
20141201|2014-11-21 01:00,21,774.25,777.8,774.2,776.55,95
20141201|2014-11-21 01:30,21,776.2,776.55,775.9,775.95,12
20141201|2014-11-21 02:00,21,776,778.9,775.6,777.05,217
20141201|2014-11-21 02:30,21,777.5,778.3,774.75,774.8,83
20141201|2014-11-21 03:00,21,774.35,777.05,774.35,777.05,116
20141201|2014-11-21 03:30,21,776.3,778,776.3,778,28
20141201|2014-11-21 04:00,21,776.7,777,776.35,776.35,26
20141201|2014-11-21 04:30,21,776.35,782.55,776.2,779.5,246
20141201|2014-11-21 05:00,21,780.1,781.4,779.5,780,71
20141201|2014-11-21 05:30,21,780,781.65,779.5,781.05,75
20141201|2014-11-21 06:00,21,781.1,782.5,780.8,781.5,44
20141201|2014-11-21 06:30,21,781.8,782.75,780.1,780.75,76
20141201|2014-11-21 07:00,21,781.65,787.45,781.2,787.3,424
20141201|2014-11-21 07:30,21,786.55,788.6,784.35,788.25,217
20141201|2014-11-21 08:00,21,788.25,794.15,788.25,792,631
20141201|2014-11-21 08:30,21,792.25,793.7,788.05,789.3,430
20141201|2014-11-21 09:00,21,789.2,790,788.2,788.75,131
20141201|2014-11-21 09:30,21,788.3,789.7,786.9,789.2,194
20141201|2014-11-21 10:00,21,789.25,792.45,789.2,790.35,302
20141201|2014-11-21 10:30,21,791.25,791.25,788.65,789.2,104
20141201|2014-11-21 11:00,21,789,790.25,786.65,789.75,164
20141201|2014-11-21 11:30,21,790.2,795.4,789.8,794.45,475
20141201|2014-11-21 12:00,21,794.3,794.3,790.8,790.95,95
20141201|2014-11-21 12:30,21,790.8,791,789.65,789.85,37
20141201|2014-11-21 13:00,21,790.3,790.55,788.6,790.45,51
20141201|2014-11-21 13:30,21,790.45,790.95,790.3,790.95,14
20141201|2014-11-21 14:00,21,790.4,790.95,790.2,790.2,24
20141201|2014-11-21 14:30,21,789.8,790.95,789.8,790.95,3
20141201|2014-11-21 15:00,21,790,790.5,790,790.5,2
20141201|2014-11-21 15:30,21,789.8,791.5,789.8,791.5,11
20141201|2014-11-21 16:00,21,790.2,792.15,790.2,792.15,9
20141201|2014-11-23 17:00,24,790.95,791.45,789.4,791.2,41
20141201|2014-11-23 18:00,24,790.95,790.95,788.55,788.8,26
20141201|2014-11-23 18:30,24,788.8,790.3,788.8,788.95,8
20141201|2014-11-23 19:00,24,790.3,790.3,786.1,788.5,69
20141201|2014-11-23 19:30,24,788.5,790,788.5,790,18
20141201|2014-11-23 20:00,24,790.15,790.3,789.85,789.85,19
20141201|2014-11-23 20:30,24,788.9,788.9,788.8,788.8,7
20141201|2014-11-23 21:00,24,790,790.2,790,790.2,12
20141201|2014-11-23 21:30,24,790.2,791.15,790.1,791.15,10
20141201|2014-11-23 22:00,24,790.6,790.6,790.5,790.6,6
20141201|2014-11-23 23:00,24,790.5,790.5,790.5,790.5,1
20141201|2014-11-23 23:30,24,791.1,791.65,790.5,791.35,8
20141201|2014-11-24 00:00,24,791.65,791.65,791.05,791.05,7
20141201|2014-11-24 00:30,24,791,791.25,791,791.05,21
20141201|2014-11-24 01:00,24,791.25,791.8,790.1,790.6,90
20141201|2014-11-24 01:30,24,790.6,790.6,788.7,788.7,37
20141201|2014-11-24 02:00,24,788.85,790,788.45,789.6,37
20141201|2014-11-24 02:30,24,788.8,789.45,788,788.4,40
20141201|2014-11-24 03:00,24,788.25,789.85,788.2,789.85,50
20141201|2014-11-24 03:30,24,788.65,789.3,788.2,788.2,32
20141201|2014-11-24 04:00,24,788.25,789.5,788,789,22
20141201|2014-11-24 04:30,24,789.05,790.1,788.95,790.1,10
20141201|2014-11-24 05:00,24,789.8,789.95,789.8,789.95,3
20141201|2014-11-24 05:30,24,789.85,790.05,789,789.5,17
20141201|2014-11-24 06:00,24,789.65,790.4,789.45,789.6,21
20141201|2014-11-24 06:30,24,789.45,794,789.35,793.6,60
20141201|2014-11-24 07:00,24,793.6,797.65,793.6,796.45,346
20141201|2014-11-24 07:30,24,796.85,798.3,794.8,795.6,218
20141201|2014-11-24 08:00,24,794.95,794.95,793.2,794.5,198
20141201|2014-11-24 08:30,24,794.5,796.95,793.5,796,315
20141201|2014-11-24 09:00,24,796,799.7,795.95,799.15,337
20141201|2014-11-24 09:30,24,798.4,799.75,798.35,799.2,222
20141201|2014-11-24 10:00,24,799.55,799.8,795.7,797.35,396
20141201|2014-11-24 10:30,24,797,797.95,791.7,791.7,339
20141201|2014-11-24 11:00,24,791.8,794,790.6,790.6,207
20141201|2014-11-24 11:30,24,790.5,791.5,788.95,790.25,203
20141201|2014-11-24 12:00,24,790.25,791.35,789.05,789.1,59
20141201|2014-11-24 12:30,24,789.1,789.5,788.6,788.6,24
20141201|2014-11-24 13:00,24,788.6,789.3,788,788.2,17
20141201|2014-11-24 13:30,24,788.5,788.5,786.5,786.95,21
20141201|2014-11-24 14:00,24,787.55,790.45,787.55,790.45,32
20141201|2014-11-24 14:30,24,790,791.35,788.65,789.9,59
20141201|2014-11-24 15:00,24,789.85,791.15,789.45,791.15,10
20141201|2014-11-24 15:30,24,791.15,791.45,790.15,791.45,19
20141201|2014-11-24 16:00,24,791.5,793,791.5,792,10
20141201|2014-11-24 17:00,25,791.1,793.75,791.1,792,3
20141201|2014-11-24 17:30,25,793.35,793.35,793.1,793.1,3
20141201|2014-11-24 18:00,25,793.9,794.5,793,794.2,29
20141201|2014-11-24 18:30,25,794.2,794.5,792.4,793.2,60
20141201|2014-11-24 19:00,25,793.1,793.9,792.55,792.55,12
20141201|2014-11-24 19:30,25,791.75,792.9,791.7,792.9,9
20141201|2014-11-24 20:00,25,793,794.35,790.5,794,58
20141201|2014-11-24 20:30,25,794,794.2,793.65,793.65,20
20141201|2014-11-24 21:00,25,793.75,794,793.55,793.6,9
20141201|2014-11-24 21:30,25,793.4,793.4,792.6,792.6,12
20141201|2014-11-24 22:00,25,792.6,792.6,792.6,792.6,5
20141201|2014-11-24 22:30,25,792.65,792.65,791.15,791.25,13
20141201|2014-11-24 23:00,25,790.45,791.7,790.2,791.7,20
20141201|2014-11-25 00:00,25,791,791.7,791,791.5,3
20141201|2014-11-25 01:00,25,792.5,793,791.65,791.65,10
20141201|2014-11-25 01:30,25,791.95,792.9,791.95,792.25,25
20141201|2014-11-25 02:00,25,793.3,795.1,793.3,795.1,100
20141201|2014-11-25 02:30,25,794.95,797.45,792.7,792.95,133
20141201|2014-11-25 03:00,25,793.3,793.3,790.55,791.4,34
20141201|2014-11-25 03:30,25,791.9,794.4,791.9,793.1,14
20141201|2014-11-25 04:00,25,793.95,795,793.95,794.25,16
20141201|2014-11-25 04:30,25,794.25,795.65,794.25,795.45,50
20141201|2014-11-25 05:00,25,796,796,794.45,795.45,27
20141201|2014-11-25 05:30,25,795.35,795.4,794.35,794.55,21
20141201|2014-11-25 06:00,25,794.35,795,794.25,795,23
20141201|2014-11-25 06:30,25,795,795.2,794.25,795.2,13
20141201|2014-11-25 07:00,25,795.5,798.2,795,797.05,64
20141201|2014-11-25 07:30,25,797.05,797.9,794.65,796.25,136
20141201|2014-11-25 08:00,25,796.25,798.2,795.05,797.9,160
20141201|2014-11-25 08:30,25,797.9,799.25,797,797.25,198
20141201|2014-11-25 09:00,25,797.5,797.7,796.75,797.4,200
20141201|2014-11-25 09:30,25,797.45,797.5,794.5,796.8,126
20141201|2014-11-25 10:00,25,796.4,796.55,795,796.2,75
20141201|2014-11-25 10:30,25,796.6,797.6,795.9,796.8,67
20141201|2014-11-25 11:00,25,797.1,797.75,796.2,797.3,188
20141201|2014-11-25 11:30,25,797.2,797.2,794.55,796,72
20141201|2014-11-25 12:00,25,795.75,796.1,795.25,795.25,81
20141201|2014-11-25 12:30,25,794.95,794.95,793.9,793.9,20
20141201|2014-11-25 13:00,25,794.3,794.75,793.95,793.95,4
20141201|2014-11-25 13:30,25,793.6,793.6,793.1,793.5,9
20141201|2014-11-25 14:00,25,793.4,793.7,793,793.1,7
20141201|2014-11-25 14:30,25,793.15,793.75,792.9,792.9,21
20141201|2014-11-25 15:00,25,792.75,792.9,792.45,792.9,5
20141201|2014-11-25 15:30,25,792.25,792.25,792.25,792.25,1
20141201|2014-11-25 16:00,25,793.05,793.05,793.05,793.05,3
20141201|2014-11-25 17:00,26,794,794,791.3,791.3,5
20141201|2014-11-25 18:30,26,791.4,791.4,790.4,790.4,9
20141201|2014-11-25 19:00,26,791.45,793.1,791.45,793.1,4
20141201|2014-11-25 19:30,26,792.15,792.15,790.9,791.95,7
20141201|2014-11-25 20:00,26,792.15,792.15,791.7,791.7,3
20141201|2014-11-25 20:30,26,792.7,792.75,792.7,792.75,2
20141201|2014-11-25 22:00,26,792.9,793,792.9,793,2
20141201|2014-11-25 22:30,26,792.6,793.2,792.6,792.6,7
20141201|2014-11-25 23:00,26,793.2,794,793.2,794,14
20141201|2014-11-25 23:30,26,794.45,794.45,794.45,794.45,1
20141201|2014-11-26 00:30,26,796.3,796.3,796.3,796.3,1
20141201|2014-11-26 01:00,26,797.55,797.55,797.55,797.55,3
20141201|2014-11-26 01:30,26,797.35,797.35,795.7,795.7,9
20141201|2014-11-26 02:00,26,796.15,798,796.15,797.7,13
20141201|2014-11-26 02:30,26,798.3,798.3,797.15,797.75,29
20141201|2014-11-26 03:00,26,798,798,795.8,795.85,15
20141201|2014-11-26 03:30,26,795.85,795.95,794.15,794.15,20
20141201|2014-11-26 04:00,26,794.9,798.2,794.9,798,19
20141201|2014-11-26 04:30,26,797.4,798,796.3,796.3,26
20141201|2014-11-26 05:00,26,798,798,797.75,798,33
20141201|2014-11-26 05:30,26,799.05,803.25,798.6,802.3,101
20141201|2014-11-26 06:00,26,802.1,804,801.85,802.5,37
20141201|2014-11-26 06:30,26,802.3,802.3,801.6,801.65,7
20141201|2014-11-26 07:00,26,801.8,801.95,798.8,800.15,19
20141201|2014-11-26 07:30,26,801,801,797.9,797.9,13
20141201|2014-11-26 08:00,26,796.95,800.65,796.4,799.5,121
20141201|2014-11-26 08:30,26,800.25,800.25,798.7,798.7,22
20141201|2014-11-26 09:00,26,799.9,801,799.9,801,54
20141201|2014-11-26 09:30,26,800.7,801.05,800.05,800.75,38
20141201|2014-11-26 10:00,26,801,801.25,798.5,799.15,54
20141201|2014-11-26 10:30,26,799,800.2,798.25,799.9,27
20141201|2014-11-26 11:00,26,800.55,802,799.15,802,17
20141201|2014-11-26 11:30,26,801.1,802,800.6,802,21
20141201|2014-11-26 12:00,26,802.4,802.4,801.5,801.85,5
20141201|2014-11-26 12:30,26,802.05,802.05,802.05,802.05,1
20141201|2014-11-26 13:00,26,803.3,803.65,803.3,803.65,6
20141201|2014-11-26 13:30,26,803.6,804.15,803.6,804.15,2
20141201|2014-11-26 14:00,26,802.5,802.5,802.45,802.45,2
20141201|2014-11-26 15:00,26,802,802,802,802,1
20141201|2014-11-26 16:00,26,803.4,803.5,803.4,803.5,3
20141201|2014-11-26 19:00,28,805.05,805.05,805.05,805.05,3
20141201|2014-11-26 19:30,28,804.2,804.2,804.2,804.2,3
20141201|2014-11-26 21:00,28,802.4,802.4,802.4,802.4,1
20141201|2014-11-26 22:30,28,795.7,796.75,795.7,796.75,12
20141201|2014-11-26 23:30,28,799.45,799.45,799.45,799.45,1
20141201|2014-11-27 00:30,28,800.05,800.05,798.2,798.2,3
20141201|2014-11-27 01:00,28,799.8,799.8,799.75,799.75,2
20141201|2014-11-27 01:30,28,799.35,800.1,799.35,800.1,6
20141201|2014-11-27 02:30,28,797.25,797.45,796.25,796.25,6
20141201|2014-11-27 03:30,28,799.6,799.6,799.6,799.6,1
20141201|2014-11-27 06:30,28,799.6,799.6,799.6,799.6,5
20141201|2014-11-27 07:00,28,802.45,802.6,802.45,802.6,5
20141201|2014-11-27 07:30,28,803,803.55,803,803.5,22
20141201|2014-11-27 08:00,28,803.5,803.5,803.5,803.5,3
20141201|2014-11-27 10:00,28,805.05,805.05,804.5,804.5,10
20141201|2014-11-28 00:00,28,800.95,801,800.95,801,4
20141201|2014-11-28 02:30,28,800.6,800.65,800.6,800.65,2
20141201|2014-11-28 03:00,28,802,802,802,802,2
20141201|2014-11-28 05:30,28,805.5,805.5,805.5,805.5,1
20141201|2014-11-28 07:00,28,813.3,814.55,813.05,813.2,10
20141201|2014-11-28 07:30,28,813.9,813.9,813.65,813.65,2
20141201|2014-11-28 08:30,28,808,808.05,808,808,7
20141201|2014-11-28 09:00,28,809.25,810.35,809.25,810.25,7
20141201|2014-11-28 11:00,28,813.45,813.45,813.45,813.45,1
20141201|2014-11-28 12:00,28,806.45,806.45,806.45,806.45,1
20141201|2014-11-28 12:30,28,809.45,809.45,809.45,809.45,1
20141201|2014-11-30 17:00,1,805.5,806.5,805.5,805.9,3
20141201|2014-11-30 18:30,1,796.1,796.1,795.95,795.95,2
20141201|2014-11-30 21:00,1,802.5,802.5,802.5,802.5,10
20141201|2014-12-01 00:00,1,800,800,800,800,1
20141201|2014-12-01 02:00,1,796.7,796.7,796.7,796.7,1
20141201|2014-12-01 03:00,1,800.6,800.65,800.6,800.65,4
20141201|2014-12-01 04:30,1,805.65,805.7,805.4,805.7,11
20141201|2014-12-01 07:30,1,802,802,802,802,2
20141201|2014-12-01 08:00,1,804.1,804.1,803.2,803.2,8
20141201|2014-12-01 08:30,1,803.35,803.35,803.35,803.35,15
20141201|2014-12-01 09:00,1,803.35,804.4,803.35,804,20
20141201|2014-12-01 09:30,1,803.35,803.35,803.25,803.35,16
20141201|2014-12-01 10:00,1,803.35,804.45,803.35,804.45,16
20141201|2014-12-01 10:30,1,804.45,808.25,804.45,808.25,2
20141201|2014-12-01 11:00,1,808.9,808.9,808.9,808.9,1
20141201|2014-12-01 11:30,1,810.85,810.85,810.85,810.85,1
20141201|2014-12-01 13:30,1,806,806,806,806,1
20141201|2014-12-01 14:00,1,805.95,806.1,805.45,806.1,7
20141201|2014-12-01 14:30,1,807.2,807.2,807.2,807.2,1
20141201|2014-12-01 15:00,1,806.9,806.9,806.35,806.35,2
20141201|2014-12-01 17:00,2,806.7,807.9,806.7,807.9,9
20141201|2014-12-01 17:30,2,805.2,805.45,805.2,805.45,6
20141201|2014-12-01 18:30,2,803,803,802,803,10
20141201|2014-12-02 02:00,2,801.1,801.1,801.1,801.1,1
20141201|2014-12-02 06:30,2,797.55,797.55,797.55,797.55,1
20141201|2014-12-02 08:00,2,801.45,803.35,801.45,803.35,2
20141201|2014-12-02 08:30,2,801.45,801.45,801.45,801.45,1
20141201|2014-12-02 09:00,2,801.45,801.45,801.45,801.45,1
20141201|2014-12-02 10:00,2,808.2,808.2,807.5,807.75,10
20141201|2014-12-02 10:30,2,808.85,809.05,805.6,805.75,6
20141201|2014-12-02 14:00,2,802.7,804.1,802.7,804.1,9
20141201|2014-12-02 15:00,2,802.1,802.1,801.35,801.35,8
20141201|2014-12-02 15:30,2,801,801,801,801,1
20141201|2014-12-03 08:30,3,802.35,804.1,802.35,804.1,3
20141201|2014-12-03 09:00,3,803.1,803.1,803,803,20
20141201|2014-12-04 05:30,4,797.35,799.3,797.35,799.3,2
20141201|2014-12-05 05:00,5,805.85,806.9,802.4,802.4,10
20141201|2014-12-05 10:00,5,801,801,800.4,800.4,2
20141201|2014-12-05 11:30,5,805.55,805.65,805.55,805.65,2
20141201|2014-12-08 22:30,9,798.3,798.3,798.3,798.3,2
20141201|2014-12-10 13:00,10,819.4,819.4,819.4,819.4,1
20141201|2014-12-16 07:00,16,804.8,805.9,802.2,802.2,12
20141201|2014-12-16 08:00,16,801.25,801.25,801.25,801.25,1
20141201|2014-12-18 16:00,18,793.9,793.9,793.9,793.9,5
20141201|2014-12-18 17:30,19,793.9,793.9,793.9,793.9,7
20141201|2014-12-19 10:00,19,800.85,800.85,800.85,800.85,1
20141201|2014-12-21 18:00,22,805.7,805.7,805.65,805.65,2
20141201|2014-12-21 19:00,22,810.7,812,810.7,812,2
20141201|2014-12-22 06:30,22,807.75,807.8,807.75,807.8,2
20141201|2014-12-24 01:00,24,815.55,815.55,815.55,815.55,1
20141201|2014-12-26 08:30,26,816.05,818.4,816.05,818.4,15
20141201|2014-12-26 11:00,26,817.5,817.55,817.5,817.55,4
20141201|2014-12-26 12:30,26,823.35,823.35,823.35,823.35,1
20141201|2014-12-26 14:30,26,823,823,823,823,1
20141201|2014-12-29 08:30,29,820.5,820.5,820.5,820.5,1
20141201|2014-12-29 09:00,29,823,827,823,827,3
20141201|2014-12-29 11:00,29,830,830.1,821.1,821.1,14
20141201|2014-12-29 11:30,29,813.25,813.25,813,813,2
20150101|2014-11-18 10:00,18,777.5,782.85,777.5,782.85,4
20150101|2014-11-25 02:00,25,794.4,794.4,794.4,794.4,1
20150101|2014-11-25 16:00,25,792.65,792.65,792.65,792.65,1
20150101|2014-11-26 03:30,26,794.05,794.05,794.05,794.05,1
20150101|2014-11-26 17:00,28,807.5,807.5,807.5,807.5,1
20150101|2014-11-26 18:00,28,809.7,809.7,809.7,809.7,1
20150101|2014-11-26 21:00,28,799.6,799.6,799.6,799.6,1
20150101|2014-11-27 00:30,28,803.6,803.6,803.6,803.6,1
20150101|2014-11-27 01:30,28,799.7,799.7,799.7,799.7,1
20150101|2014-11-27 02:30,28,800,800,800,800,1
20150101|2014-11-27 06:00,28,801.45,801.6,801.45,801.6,2
20150101|2014-11-27 07:30,28,805,805,805,805,1
20150101|2014-11-27 08:30,28,804.75,808.95,804.75,808.95,2
20150101|2014-11-28 06:00,28,803.45,803.45,803.45,803.45,1
20150101|2014-11-30 17:00,1,806.7,806.7,806.7,806.7,1
20150101|2014-12-01 00:30,1,797.9,797.9,797.35,797.35,2
20150101|2014-12-01 01:00,1,795.1,795.1,795.1,795.1,1
20150101|2014-12-01 03:30,1,802,802,802,802,1
20150101|2014-12-01 09:30,1,804.25,804.25,804.25,804.25,1
20150101|2014-12-04 09:00,4,802.15,802.15,799,799,2
20150101|2014-12-10 09:00,10,820.95,820.95,816.7,816.7,2
20150101|2014-12-10 11:30,10,817.75,817.75,817.5,817.5,5
20150101|2014-12-15 07:30,15,808.85,808.85,808.7,808.7,3
20150101|2014-12-15 08:30,15,807.65,807.65,807.6,807.6,2
20150101|2014-12-16 21:30,17,787.75,787.75,787.75,787.75,1
20150101|2014-12-17 19:00,18,781.8,781.8,781.8,781.8,1
20150101|2014-12-22 09:00,22,813,813,813,813,1
20150101|2014-12-29 08:30,29,815.1,815.1,815.1,815.1,1
20150101|2014-12-29 09:30,29,812.6,812.6,812.6,812.6,1
20150101|2015-01-07 17:00,8,803.25,803.25,803.25,803.25,1
20150101|2015-01-08 07:30,8,791.55,791.55,791.55,791.55,1
20150101|2015-01-27 11:30,27,791.75,796.8,791.75,796.8,5
20150201|2014-12-29 11:00,29,818.9,818.9,818.9,818.9,1
20150201|2014-12-29 11:30,29,812.9,812.9,812.9,812.9,1
20150201|2015-02-03 15:00,3,786.05,788.4,786.05,788.4,2
20150201|2015-02-04 08:00,4,790.75,790.75,790.75,790.75,1
20150201|2015-02-06 02:00,6,793.1,793.1,793.1,793.1,1
20150201|2015-02-06 07:30,6,792.5,792.5,792.5,792.5,1
20150301|2014-05-14 07:00,14,828.65,828.65,828.65,828.65,1
20150301|2014-06-11 09:30,11,860,860,860,860,1
20150301|2014-06-12 11:30,12,820,820,820,820,1
20150301|2014-06-18 07:30,18,825.65,825.65,825.35,825.35,2
20150301|2014-07-22 10:30,22,875.25,875.25,875.25,875.25,3
20150301|2014-07-23 01:30,23,877.4,877.4,877.4,877.4,2
20150301|2014-08-04 02:00,4,867.9,867.9,867.9,867.9,2
20150301|2014-08-04 02:30,4,870.2,870.2,870.2,870.2,2
20150301|2014-08-06 09:00,6,845.15,845.15,845.15,845.15,1
20150301|2014-08-13 02:30,13,878.4,879.25,878.4,879.25,2
20150301|2014-08-13 10:30,13,880.45,880.45,880.45,880.45,1
20150301|2014-08-15 10:30,15,895,895.6,895,895.6,3
20150301|2014-08-18 03:30,18,900,900,900,900,2
20150301|2014-08-20 00:30,20,883,883,883,883,1
20150301|2014-08-20 02:30,20,875.05,875.05,875.05,875.05,1
20150301|2014-08-22 09:30,22,887.1,887.1,887.1,887.1,4
20150301|2014-08-25 07:30,25,884.75,884.75,884.75,884.75,4
20150301|2014-08-25 08:00,25,884.2,884.2,884.2,884.2,2
20150301|2014-08-27 08:00,27,891,891,891,891,3
20150301|2014-08-27 08:30,27,890,890,890,890,2
20150301|2014-08-27 12:30,27,895,895,895,895,2
20150301|2014-08-27 14:00,27,894,894,894,894,1
20150301|2014-08-28 02:30,28,895.55,897.1,895.55,897.1,2
20150301|2014-08-28 04:30,28,898.4,898.4,898.4,898.4,4
20150301|2014-08-29 09:30,29,903.95,906,903.95,906,52
20150301|2014-08-29 11:30,29,909,910,909,910,2
20150301|2014-09-01 08:00,2,911.8,911.8,911.8,911.8,1
20150301|2014-09-01 20:00,2,907.6,907.6,907.6,907.6,1
20150301|2014-09-02 01:00,2,908,908,908,908,1
20150301|2014-09-02 05:00,2,896.5,896.5,896.5,896.5,2
20150301|2014-09-02 05:30,2,893.25,893.25,893.25,893.25,1
20150301|2014-09-02 06:00,2,889.5,890,887.05,887.05,53
20150301|2014-09-02 06:30,2,886.25,886.25,886.25,886.25,1
20150301|2014-09-02 07:30,2,887.45,887.95,887.45,887.95,2
20150301|2014-09-02 09:00,2,886.1,886.1,886.1,886.1,1
20150301|2014-09-02 10:00,2,883.8,883.8,883.8,883.8,1
20150301|2014-09-03 03:00,3,886.05,886.05,886.05,886.05,1
20150301|2014-09-03 08:00,3,875,875,875,875,4
20150301|2014-09-03 10:30,3,874,874,874,874,4
20150301|2014-09-04 07:30,4,890,890,890,890,1
20150301|2014-09-04 08:30,4,887.6,887.6,887.55,887.55,2
20150301|2014-09-04 09:00,4,887.65,887.65,887.65,887.65,1
20150301|2014-09-04 11:30,4,890.15,890.65,890.15,890.65,2
20150301|2014-09-04 12:00,4,889,889,889,889,1
20150301|2014-09-05 07:30,5,893,893,893,893,1
20150301|2014-09-08 06:00,8,889,889,889,889,2
20150301|2014-09-08 09:00,8,884.75,884.75,884.75,884.75,1
20150301|2014-09-08 09:30,8,885,885,885,885,2
20150301|2014-09-08 10:30,8,885,885,885,885,1
20150301|2014-09-09 01:30,9,882.9,882.9,882.9,882.9,1
20150301|2014-09-09 08:00,9,886.8,886.8,886.8,886.8,1
20150301|2014-09-09 10:00,9,873.7,873.7,873.7,873.7,1
20150301|2014-09-09 10:30,9,869.45,869.45,865,865,4
20150301|2014-09-09 11:00,9,859.05,859.05,859.05,859.05,1
20150301|2014-09-09 11:30,9,862.85,862.85,860,860,3
20150301|2014-09-10 00:00,10,863.2,863.2,863.2,863.2,1
20150301|2014-09-10 03:00,10,855.85,855.85,855.2,855.2,4
20150301|2014-09-10 03:30,10,855.7,857.5,855.7,857.5,4
20150301|2014-09-10 08:30,10,856.35,856.35,856.35,856.35,1
20150301|2014-09-10 10:00,10,852.6,852.6,851.3,851.3,2
20150301|2014-09-10 10:30,10,853.65,853.65,853.6,853.6,2
20150301|2014-09-10 11:00,10,852.15,852.15,852.15,852.15,1
20150301|2014-09-10 12:30,10,852.25,852.25,852.25,852.25,1
20150301|2014-09-11 03:30,11,851.5,851.5,851.5,851.5,1
20150301|2014-09-11 04:00,11,848.7,848.7,848.7,848.7,2
20150301|2014-09-11 05:00,11,849.2,849.2,849.2,849.2,1
20150301|2014-09-11 05:30,11,846.05,846.05,846,846,3
20150301|2014-09-11 07:00,11,849.3,849.3,847.3,847.3,3
20150301|2014-09-11 08:00,11,845.6,845.6,844,844.1,3
20150301|2014-09-11 09:00,11,843.8,843.8,843.8,843.8,1
20150301|2014-09-11 11:30,11,842,842,835.4,835.4,5
20150301|2014-09-11 12:00,11,833.8,835.8,833.8,835.8,3
20150301|2014-09-11 12:30,11,832,832,832,832,4
20150301|2014-09-11 14:00,11,834.35,834.35,834.35,834.35,1
20150301|2014-09-11 14:30,11,834.15,834.3,834.15,834.3,3
20150301|2014-09-11 19:00,12,833.5,833.5,833.5,833.5,1
20150301|2014-09-11 20:00,12,830.4,830.4,830.4,830.4,1
20150301|2014-09-12 01:00,12,830.05,830.05,830.05,830.05,1
20150301|2014-09-12 07:00,12,833.5,834.4,832.55,832.55,3
20150301|2014-09-12 08:30,12,829.15,829.15,827,827,4
20150301|2014-09-12 09:30,12,823.1,823.1,823.1,823.1,3
20150301|2014-09-12 10:30,12,831.1,831.1,831.1,831.1,1
20150301|2014-09-12 15:30,12,838.65,838.65,838.65,838.65,1
20150301|2014-09-15 01:30,15,844.8,844.8,844.8,844.8,1
20150301|2014-09-15 02:00,15,849.85,849.85,849.85,849.85,1
20150301|2014-09-15 03:00,15,846.55,846.55,846.55,846.55,1
20150301|2014-09-15 05:30,15,845.85,845.85,845.85,845.85,1
20150301|2014-09-15 06:30,15,847.7,847.7,847.7,847.7,2
20150301|2014-09-15 07:30,15,842.65,842.65,841.3,841.3,2
20150301|2014-09-16 08:30,16,838.75,838.75,836.85,836.85,3
20150301|2014-09-16 09:30,16,835,835.15,835,835.15,4
20150301|2014-09-17 13:30,17,839.65,840.05,839.65,840.05,4
20150301|2014-09-17 14:30,17,835,835,835,835,3
20150301|2014-09-18 06:30,18,828.65,828.65,828.6,828.6,2
20150301|2014-09-18 07:00,18,824,824,824,824,4
20150301|2014-09-18 07:30,18,822,822,822,822,4
20150301|2014-09-18 08:30,18,825.85,825.85,825.85,825.85,1
20150301|2014-09-19 03:30,19,828.3,828.3,828.3,828.3,1
20150301|2014-09-19 08:00,19,824.4,824.4,823,823,3
20150301|2014-09-19 09:30,19,813,813,807.55,810,7
20150301|2014-09-19 10:00,19,811,811.3,811,811.3,12
20150301|2014-09-19 11:30,19,810,810,810,810,13
20150301|2014-09-21 23:30,22,810.3,810.3,810.3,810.3,1
20150301|2014-09-22 00:00,22,809.8,809.8,809.8,809.8,1
20150301|2014-09-22 04:30,22,809.9,809.9,809.9,809.9,1
20150301|2014-09-22 07:30,22,806.45,806.45,806.45,806.45,1
20150301|2014-09-22 08:00,22,804.85,804.85,804.5,804.5,4
20150301|2014-09-22 09:30,22,803.15,803.15,803.15,803.15,1
20150301|2014-09-22 10:00,22,804,804,804,804,1
20150301|2014-09-22 15:30,22,801,801,801,801,3
20150301|2014-09-23 03:00,23,810,817,810,816.25,5
20150301|2014-09-23 03:30,23,816,816,816,816,2
20150301|2014-09-23 07:30,23,812.4,812.4,812.4,812.4,1
20150301|2014-09-23 13:30,23,816.45,816.45,816.45,816.45,1
20150301|2014-09-23 17:30,24,816,816,816,816,1
20150301|2014-09-24 04:30,24,824,824,824,824,1
20150301|2014-09-24 08:00,24,821.6,821.6,821.6,821.6,1
20150301|2014-09-24 11:30,24,818.7,818.7,818.7,818.7,1
20150301|2014-09-24 12:00,24,819.9,819.9,819.9,819.9,1
20150301|2014-09-24 12:30,24,818,818,818,818,2
20150301|2014-09-24 20:30,25,813.8,813.8,813.8,813.8,1
20150301|2014-09-24 21:00,25,811.2,811.2,811.2,811.2,2
20150301|2014-09-24 23:00,25,809,809,809,809,1
20150301|2014-09-24 23:30,25,807.45,807.45,807.45,807.45,1
20150301|2014-09-25 02:30,25,798,798,797.85,797.85,3
20150301|2014-09-25 04:00,25,806.6,806.6,806.6,806.6,1
20150301|2014-09-25 05:30,25,803.05,803.05,802.45,802.45,3
20150301|2014-09-25 09:30,25,810,810,810,810,1
20150301|2014-09-25 10:00,25,805.25,805.25,805.25,805.25,1
20150301|2014-09-25 20:30,26,805.6,805.65,805.6,805.65,2
20150301|2014-09-26 01:30,26,808.15,808.15,808.15,808.15,1
20150301|2014-09-26 08:00,26,802.35,802.35,802.35,802.35,1
20150301|2014-09-26 08:30,26,802.4,802.4,802.4,802.4,1
20150301|2014-09-26 09:30,26,791,791,791,791,1
20150301|2014-09-26 10:00,26,792,792,792,792,1
20150301|2014-09-26 11:00,26,789.4,789.4,789.4,789.4,1
20150301|2014-09-26 12:00,26,783,783,783,783,1
20150301|2014-09-29 04:00,29,785.55,785.55,785.55,785.55,1
20150301|2014-09-29 06:30,29,786,786,786,786,1
20150301|2014-09-29 08:30,29,786.7,786.7,786.7,786.7,1
20150301|2014-09-30 01:30,30,791.7,791.7,791.7,791.7,1
20150301|2014-09-30 05:30,30,779,779,779,779,4
20150301|2014-09-30 07:30,30,774.7,774.7,774.7,774.7,1
20150301|2014-09-30 08:00,30,774.7,774.7,774.7,774.7,1
20150301|2014-09-30 08:30,30,778.3,778.3,778.2,778.2,2
20150301|2014-09-30 09:00,30,779.4,779.4,779.4,779.4,1
20150301|2014-09-30 10:30,30,775.95,775.95,774,774,2
20150301|2014-09-30 11:30,30,774.55,774.55,774.55,774.55,1
20150301|2014-09-30 12:30,30,773.45,773.45,773.45,773.45,1
20150301|2014-09-30 14:00,30,772.85,772.85,772.85,772.85,1
20150301|2014-10-01 04:00,1,765,765,765,765,1
20150301|2014-10-01 09:00,1,777,777,777,777,1
20150301|2014-10-01 10:00,1,779.45,779.45,779.45,779.45,1
20150301|2014-10-01 21:00,2,787.45,787.45,787.45,787.45,1
20150301|2014-10-02 01:00,2,785,785,785,785,1
20150301|2014-10-02 08:30,2,777.35,777.35,777.35,777.35,1
20150301|2014-10-02 16:00,2,768.5,768.5,768.5,768.5,1
20150301|2014-10-02 20:30,3,766,766,765,765,3
20150301|2014-10-03 02:00,3,768.3,768.3,768.3,768.3,1
20150301|2014-10-03 05:00,3,763.35,763.35,763.35,763.35,1
20150301|2014-10-03 06:00,3,762.5,762.5,762.5,762.5,1
20150301|2014-10-03 07:30,3,765.3,765.35,763,763,4
20150301|2014-10-03 08:30,3,762,762,762,762,1
20150301|2014-10-03 09:30,3,754.95,754.95,754.95,754.95,1
20150301|2014-10-03 10:00,3,753,753,753,753,11
20150301|2014-10-03 10:30,3,755.95,755.95,755.95,755.95,1
20150301|2014-10-03 11:00,3,756.45,756.45,756.45,756.45,1
20150301|2014-10-05 18:30,6,746.75,746.75,746.75,746.75,1
20150301|2014-10-05 19:00,6,739.5,739.5,735.8,735.8,2
20150301|2014-10-05 19:30,6,742.35,742.35,742.35,742.35,1
20150301|2014-10-05 21:00,6,747.4,747.4,747.4,747.4,1
20150301|2014-10-06 01:00,6,745.9,747.8,745.9,747.8,2
20150301|2014-10-06 03:00,6,754,754,754,754,2
20150301|2014-10-06 08:00,6,756.95,756.95,756.95,756.95,1
20150301|2014-10-06 10:00,6,763.5,763.5,763.5,763.5,1
20150301|2014-10-06 12:00,6,766.95,767,766.95,767,2
20150301|2014-10-06 19:00,7,772,772,772,772,1
20150301|2014-10-06 20:00,7,772.5,772.5,772.5,772.5,1
20150301|2014-10-07 02:00,7,770,771.5,770,771.5,2
20150301|2014-10-07 02:30,7,777,778,777,778,2
20150301|2014-10-07 03:00,7,771,771,771,771,1
20150301|2014-10-07 07:00,7,778,778,778,778,1
20150301|2014-10-07 07:30,7,779.3,779.3,779.3,779.3,1
20150301|2014-10-07 08:00,7,778.7,778.7,778.7,778.7,1
20150301|2014-10-07 08:30,7,779.6,779.6,779.6,779.6,1
20150301|2014-10-07 10:30,7,789,789,789,789,1
20150301|2014-10-07 11:30,7,787.7,787.95,787.15,787.15,3
20150301|2014-10-07 20:00,8,787,787,787,787,1
20150301|2014-10-07 21:30,8,787.3,787.3,787.3,787.3,1
20150301|2014-10-07 22:00,8,787.2,787.2,787.2,787.2,1
20150301|2014-10-07 22:30,8,787.9,787.9,787.9,787.9,1
20150301|2014-10-08 02:30,8,795,795,795,795,2
20150301|2014-10-08 04:00,8,797.9,797.9,797.9,797.9,1
20150301|2014-10-08 07:00,8,797,797,797,797,2
20150301|2014-10-08 08:00,8,800,800,799.95,799.95,3
20150301|2014-10-08 10:00,8,792.15,792.15,791.65,792.15,3
20150301|2014-10-08 13:00,8,798,800.5,798,800.5,3
20150301|2014-10-08 14:30,8,800.4,800.4,800.4,800.4,1
20150301|2014-10-09 02:00,9,804.4,804.4,804.2,804.2,3
20150301|2014-10-09 02:30,9,808.05,808.05,808.05,808.05,1
20150301|2014-10-09 06:30,9,809,809,809,809,1
20150301|2014-10-09 07:30,9,809.3,809.3,809.3,809.3,1
20150301|2014-10-09 08:30,9,805.05,805.05,805.05,805.05,1
20150301|2014-10-09 10:30,9,802.3,802.3,802.3,802.3,1
20150301|2014-10-10 02:00,10,790,790,789,789,2
20150301|2014-10-10 03:00,10,790.45,790.45,790.45,790.45,1
20150301|2014-10-10 07:00,10,792.5,792.5,792.5,792.5,1
20150301|2014-10-10 08:00,10,784.8,784.8,784.8,784.8,2
20150301|2014-10-10 08:30,10,781.55,782.05,781.55,782.05,4
20150301|2014-10-10 09:00,10,782.7,782.7,782.7,782.7,1
20150301|2014-10-10 09:30,10,784.6,784.6,784.6,784.6,2
20150301|2014-10-10 10:30,10,786.3,786.3,786.3,786.3,9
20150301|2014-10-12 23:00,13,790.4,791.15,790.4,791.15,2
20150301|2014-10-13 01:30,13,793.75,793.8,793.75,793.8,2
20150301|2014-10-13 03:00,13,788,788,788,788,1
20150301|2014-10-13 05:00,13,788.3,788.3,788.3,788.3,1
20150301|2014-10-13 07:30,13,786.9,786.9,785,785,2
20150301|2014-10-13 08:00,13,784.3,784.55,784.3,784.55,2
20150301|2014-10-13 08:30,13,783.5,783.5,783.5,783.5,1
20150301|2014-10-13 10:00,13,785.2,785.2,785.2,785.2,1
20150301|2014-10-13 20:30,14,790.15,790.15,790.15,790.15,1
20150301|2014-10-13 21:00,14,790.2,790.2,790.2,790.2,1
20150301|2014-10-14 01:30,14,792.45,792.45,792.4,792.4,2
20150301|2014-10-14 03:30,14,793,793,793,793,1
20150301|2014-10-14 08:00,14,795,795,795,795,1
20150301|2014-10-14 11:30,14,795,796,795,796,71
20150301|2014-10-14 12:30,14,793.9,793.9,793.9,793.9,1
20150301|2014-10-14 17:00,15,792,792,787.4,789.5,15
20150301|2014-10-14 17:30,15,789.95,791,789.95,791,32
20150301|2014-10-14 18:00,15,791,791,791,791,4
20150301|2014-10-14 19:00,15,787.35,788,787.35,788,11
20150301|2014-10-14 19:30,15,788,788,788,788,5
20150301|2014-10-14 20:00,15,788,788,788,788,9
20150301|2014-10-14 21:30,15,785.5,785.5,785.5,785.5,1
20150301|2014-10-15 02:30,15,780,780,780,780,2
20150301|2014-10-15 05:00,15,780.95,781.5,780.95,781.5,25
20150301|2014-10-15 08:30,15,790.5,790.5,790.5,790.5,1
20150301|2014-10-15 09:00,15,779.6,779.6,779.6,779.6,1
20150301|2014-10-15 09:30,15,774,774,774,774,51
20150301|2014-10-15 10:30,15,769.25,769.25,769.25,769.25,18
20150301|2014-10-15 11:30,15,767.55,767.55,764.65,764.65,5
20150301|2014-10-15 12:00,15,766.5,766.5,766.5,766.5,1
20150301|2014-10-15 12:30,15,764.55,764.55,764.3,764.3,4
20150301|2014-10-15 17:00,16,766.5,767.5,766.5,767.5,7
20150301|2014-10-15 17:30,16,767.5,767.5,767.5,767.5,26
20150301|2014-10-15 19:00,16,767.5,767.5,767.5,767.5,17
20150301|2014-10-15 19:30,16,763.85,765.2,763.85,765.2,25
20150301|2014-10-15 21:00,16,761.2,761.25,761.2,761.25,13
20150301|2014-10-15 21:30,16,761.25,761.25,761.25,761.25,12
20150301|2014-10-16 02:00,16,764.5,764.5,764.5,764.5,1
20150301|2014-10-16 03:30,16,759.65,759.65,759.65,759.65,1
20150301|2014-10-16 04:30,16,756,756,756,756,1
20150301|2014-10-16 05:30,16,755.05,755.05,755.05,755.05,1
20150301|2014-10-16 06:30,16,752.7,752.7,752.7,752.7,3
20150301|2014-10-16 07:00,16,744.7,744.75,743.55,744.35,30
20150301|2014-10-16 07:30,16,752,752,743.75,743.75,8
20150301|2014-10-16 08:00,16,743.75,743.75,743.75,743.75,24
20150301|2014-10-16 08:30,16,741.55,742.5,741.55,742.5,29
20150301|2014-10-16 09:00,16,736.95,736.95,734.95,734.95,6
20150301|2014-10-16 11:00,16,744.9,745.65,744.9,745.65,6
20150301|2014-10-16 13:00,16,745.7,745.7,745.7,745.7,3
20150301|2014-10-16 20:30,17,752.7,752.7,752.7,752.7,1
20150301|2014-10-16 21:00,17,752.5,752.5,752.5,752.5,1
20150301|2014-10-16 22:00,17,752.6,753,752.6,753,12
20150301|2014-10-16 22:30,17,752,752,752,752,53
20150301|2014-10-17 00:00,17,748.5,748.5,748.5,748.5,1
20150301|2014-10-17 03:30,17,754.75,758,754.75,758,16
20150301|2014-10-17 06:00,17,755.35,756.75,755.35,756.75,4
20150301|2014-10-17 07:00,17,757.9,757.9,757.9,757.9,12
20150301|2014-10-17 07:30,17,756.3,756.3,754.9,754.9,2
20150301|2014-10-17 08:00,17,754.5,754.5,754.5,754.5,1
20150301|2014-10-17 09:00,17,755.7,755.7,755.7,755.7,1
20150301|2014-10-17 10:30,17,759.3,759.7,759.15,759.7,24
20150301|2014-10-17 11:00,17,760.6,760.65,760.6,760.65,2
20150301|2014-10-17 14:30,17,754.35,754.35,754.35,754.35,1
20150301|2014-10-20 02:30,20,760.2,760.2,760.2,760.2,1
20150301|2014-10-20 03:00,20,758.6,758.6,758.6,758.6,1
20150301|2014-10-20 07:30,20,757.2,757.2,757.2,757.2,2
20150301|2014-10-20 08:00,20,756.4,756.7,756.4,756.7,15
20150301|2014-10-20 09:00,20,756.7,756.75,756.7,756.7,46
20150301|2014-10-20 09:30,20,756.7,756.7,756.7,756.7,2
20150301|2014-10-20 10:00,20,762.85,763.8,762.85,763.8,6
20150301|2014-10-20 12:00,20,762.25,762.25,762.25,762.25,1
20150301|2014-10-20 12:30,20,762.25,762.25,762.25,762.25,9
20150301|2014-10-20 13:30,20,763.5,763.5,763.5,763.5,1
20150301|2014-10-20 17:00,21,760.9,760.9,760.9,760.9,1
20150301|2014-10-20 23:00,21,764.5,764.5,764.5,764.5,1
20150301|2014-10-21 03:30,21,765.9,765.9,765.9,765.9,2
20150301|2014-10-21 06:30,21,764,765.6,764,765.6,2
20150301|2014-10-21 07:00,21,766,766,766,766,54
20150301|2014-10-21 07:30,21,767.85,769.9,767.85,769.9,3
20150301|2014-10-21 08:00,21,773.15,774.85,773.15,773.45,4
20150301|2014-10-21 08:30,21,775.05,777.2,775.05,775.65,11
20150301|2014-10-21 10:30,21,775.35,775.45,775.35,775.45,4
20150301|2014-10-21 11:30,21,776.25,776.6,776.15,776.6,26
20150301|2014-10-21 12:00,21,775.5,775.5,775.2,775.2,2
20150301|2014-10-21 23:00,22,778.45,778.45,778.45,778.45,1
20150301|2014-10-22 00:30,22,778.45,778.45,778.45,778.45,1
20150301|2014-10-22 03:00,22,774.9,774.9,774,774,30
20150301|2014-10-22 03:30,22,774,774,774,774,21
20150301|2014-10-22 04:00,22,773.75,773.75,773.75,773.75,1
20150301|2014-10-22 04:30,22,774.8,774.8,773.2,774.1,7
20150301|2014-10-22 07:00,22,776.4,776.4,776.4,776.4,1
20150301|2014-10-22 07:30,22,776.75,776.75,775.15,775.15,29
20150301|2014-10-22 08:00,22,776.5,777.05,775.65,777.05,4
20150301|2014-10-22 08:30,22,775.55,775.55,775.55,775.55,1
20150301|2014-10-22 09:30,22,778.6,778.6,778.5,778.5,28
20150301|2014-10-22 10:00,22,777.3,779,777.3,777.5,14
20150301|2014-10-22 10:30,22,777.5,782.45,777.5,780.05,16
20150301|2014-10-22 11:30,22,777.5,777.5,777.5,777.5,1
20150301|2014-10-22 12:00,22,775.95,776.3,775.95,776.3,3
20150301|2014-10-22 12:30,22,775.25,775.8,775.25,775.8,6
20150301|2014-10-22 13:00,22,774.2,774.2,772.1,772.1,2
20150301|2014-10-22 17:00,23,770.4,777.7,770.4,770.7,68
20150301|2014-10-23 01:00,23,771.7,771.7,771.7,771.7,1
20150301|2014-10-23 01:30,23,770.25,770.25,770.25,770.25,1
20150301|2014-10-23 03:00,23,766.55,766.55,766.2,766.2,2
20150301|2014-10-23 04:30,23,767,767,767,767,1
20150301|2014-10-23 07:00,23,766.95,769.8,766.95,769.8,11
20150301|2014-10-23 07:30,23,772.75,772.8,772.75,772.8,4
20150301|2014-10-23 08:00,23,771.25,774.45,771.25,772.75,6
20150301|2014-10-23 09:00,23,771.9,771.9,771.9,771.9,1
20150301|2014-10-23 09:30,23,769.65,769.65,767.65,767.65,13
20150301|2014-10-23 10:00,23,770.1,782.4,770.1,781.7,12
20150301|2014-10-23 10:30,23,778.2,778.2,778.2,778.2,1
20150301|2014-10-23 11:30,23,780.05,780.05,780.05,780.05,1
20150301|2014-10-23 15:30,23,780.65,780.65,780.65,780.65,6
20150301|2014-10-23 16:00,23,782.25,782.25,782.25,782.25,1
20150301|2014-10-23 19:30,24,780.65,780.65,780.65,780.65,7
20150301|2014-10-23 20:00,24,780.8,780.8,780.8,780.8,1
20150301|2014-10-24 00:30,24,784.65,784.65,784.65,784.65,1
20150301|2014-10-24 01:00,24,783.4,783.4,783.4,783.4,1
20150301|2014-10-24 02:00,24,789.35,789.35,789.35,789.35,1
20150301|2014-10-24 02:30,24,785.8,785.8,785.8,785.8,1
20150301|2014-10-24 03:30,24,789.2,789.2,789.2,789.2,1
20150301|2014-10-24 04:00,24,787.05,787.05,784.55,784.55,3
20150301|2014-10-24 05:30,24,784.15,784.15,784.15,784.15,1
20150301|2014-10-24 06:00,24,785.2,785.2,785.2,785.2,4
20150301|2014-10-24 06:30,24,785.2,785.45,785.2,785.45,2
20150301|2014-10-24 08:00,24,784.2,784.2,784.2,784.2,1
20150301|2014-10-24 08:30,24,785.45,786.25,785.45,786,29
20150301|2014-10-24 09:00,24,786,787.8,786,787.8,11
20150301|2014-10-24 09:30,24,784.35,784.35,783.9,783.9,3
20150301|2014-10-24 10:00,24,782.55,782.55,782.2,782.2,2
20150301|2014-10-24 10:30,24,781.25,781.25,781.2,781.2,2
20150301|2014-10-24 11:00,24,783.05,783.3,783.05,783.3,15
20150301|2014-10-24 11:30,24,781.2,781.8,781.2,781.8,2
20150301|2014-10-24 14:30,24,780.95,780.95,780.95,780.95,1
20150301|2014-10-26 17:00,27,781.6,781.65,781.2,781.2,3
20150301|2014-10-26 20:30,27,782,782,782,782,1
20150301|2014-10-26 22:00,27,782.35,782.35,782.35,782.35,1
20150301|2014-10-26 23:30,27,782.35,782.35,782.35,782.35,1
20150301|2014-10-27 00:00,27,782.2,782.2,782.2,782.2,1
20150301|2014-10-27 03:00,27,781.7,781.7,781,781,2
20150301|2014-10-27 04:00,27,781.1,781.1,781.1,781.1,2
20150301|2014-10-27 04:30,27,782.35,782.35,782.35,782.35,1
20150301|2014-10-27 05:30,27,783.8,783.8,783.8,783.8,1
20150301|2014-10-27 06:30,27,782.85,782.85,782.85,782.85,1
20150301|2014-10-27 07:00,27,783.6,783.6,783.6,783.6,1
20150301|2014-10-27 07:30,27,783.6,783.6,783.6,783.6,11
20150301|2014-10-27 08:00,27,785,786.85,785,786.85,4
20150301|2014-10-27 08:30,27,786.55,786.55,783.6,783.6,28
20150301|2014-10-27 09:00,27,785.65,788.6,785.65,787.4,6
20150301|2014-10-27 09:30,27,787,787,786.9,786.9,2
20150301|2014-10-27 10:30,27,787.45,788,784.7,784.7,4
20150301|2014-10-27 11:00,27,786.4,786.4,786.4,786.4,1
20150301|2014-10-27 11:30,27,785.6,785.6,785.6,785.6,1
20150301|2014-10-27 12:00,27,786.75,786.75,786.75,786.75,1
20150301|2014-10-27 14:00,27,786.5,786.5,786.5,786.5,1
20150301|2014-10-28 00:00,28,785.8,785.8,785.8,785.8,1
20150301|2014-10-28 02:00,28,786.7,786.7,786.7,786.7,1
20150301|2014-10-28 02:30,28,788.6,788.6,788.6,788.6,2
20150301|2014-10-28 04:00,28,787.8,787.8,787.8,787.8,1
20150301|2014-10-28 05:00,28,788,788,788,788,2
20150301|2014-10-28 06:30,28,790.25,790.25,789.35,789.35,2
20150301|2014-10-28 07:00,28,792.8,792.8,791.9,792.65,5
20150301|2014-10-28 07:30,28,792.65,796,792.65,796,10
20150301|2014-10-28 08:00,28,792.65,792.65,792.65,792.65,12
20150301|2014-10-28 08:30,28,793.65,793.65,792.65,792.65,8
20150301|2014-10-28 09:00,28,792.65,793.05,792.65,793.05,3
20150301|2014-10-28 09:30,28,792.3,792.3,792.3,792.3,1
20150301|2014-10-28 10:00,28,794.05,794.05,794.05,794.05,1
20150301|2014-10-28 10:30,28,792.75,792.75,792.75,792.75,1
20150301|2014-10-28 11:30,28,793.3,793.75,793.3,793.75,3
20150301|2014-10-28 22:00,29,796.85,796.85,796.85,796.85,1
20150301|2014-10-29 02:00,29,800.8,801.05,800.8,801.05,2
20150301|2014-10-29 02:30,29,799.6,799.6,797.75,797.75,2
20150301|2014-10-29 06:30,29,797.8,797.8,797.8,797.8,2
20150301|2014-10-29 07:30,29,799,799,797.75,797.75,2
20150301|2014-10-29 08:30,29,800.7,800.95,800.7,800.95,2
20150301|2014-10-29 09:00,29,801.4,801.4,799.5,799.5,2
20150301|2014-10-29 09:30,29,798.95,799.9,798.95,799.9,2
20150301|2014-10-29 10:00,29,801.65,801.8,801.65,801.8,6
20150301|2014-10-29 10:30,29,799.15,799.15,797.5,798.65,4
20150301|2014-10-29 11:00,29,797.6,797.6,797.6,797.6,1
20150301|2014-10-29 11:30,29,800.7,800.7,800.7,800.7,1
20150301|2014-10-29 12:30,29,802.45,802.7,802.45,802.45,3
20150301|2014-10-29 13:00,29,801.1,801.1,801.1,801.1,1
20150301|2014-10-29 14:30,29,796.2,796.2,796.2,796.2,1
20150301|2014-10-29 19:00,30,792,792,792,792,5
20150301|2014-10-29 19:30,30,790,790,790,790,1
20150301|2014-10-29 20:00,30,786,786,786,786,1
20150301|2014-10-29 21:30,30,789.3,789.3,789.3,789.3,1
20150301|2014-10-30 00:30,30,788.5,789,788.4,788.4,3
20150301|2014-10-30 02:00,30,788.4,788.4,788.4,788.4,1
20150301|2014-10-30 03:00,30,791.2,791.2,787.85,787.85,3
20150301|2014-10-30 03:30,30,789.65,789.65,789.65,789.65,1
20150301|2014-10-30 04:00,30,790.25,790.25,790.25,790.25,1
20150301|2014-10-30 06:00,30,789.25,789.25,789.25,789.25,2
20150301|2014-10-30 06:30,30,788.8,788.8,788.8,788.8,1
20150301|2014-10-30 07:00,30,785,785,785,785,1
20150301|2014-10-30 07:30,30,790,790,790,790,1
20150301|2014-10-30 08:30,30,790.4,790.4,790.4,790.4,1
20150301|2014-10-30 09:00,30,785,785,779.55,784.7,9
20150301|2014-10-30 09:30,30,784.9,785.55,784.9,785.55,2
20150301|2014-10-30 10:00,30,781.3,781.3,778.6,778.6,3
20150301|2014-10-30 10:30,30,778.4,780.2,778.4,780.2,2
20150301|2014-10-30 11:00,30,781.4,781.4,781.4,781.4,1
20150301|2014-10-30 11:30,30,781.5,781.9,781.5,781.9,2
20150301|2014-10-30 21:00,31,778.85,778.85,778.85,778.85,20
20150301|2014-10-30 21:30,31,780.1,780.1,780.1,780.1,1
20150301|2014-10-30 22:00,31,779.9,779.9,779.9,779.9,1
20150301|2014-10-31 00:30,31,779.7,779.7,778.85,778.85,12
20150301|2014-10-31 01:00,31,780.25,782.2,780.25,782.2,3
20150301|2014-10-31 01:30,31,779.9,779.9,779.9,779.9,1
20150301|2014-10-31 02:00,31,778,778.55,773.15,773.15,45
20150301|2014-10-31 02:30,31,772.7,776.85,772.7,776.45,3
20150301|2014-10-31 03:00,31,779.15,780.45,779.15,779.85,3
20150301|2014-10-31 05:30,31,780.25,780.25,778.35,778.35,15
20150301|2014-10-31 06:30,31,781.65,781.65,781.55,781.55,3
20150301|2014-10-31 07:00,31,789.5,789.5,782.95,784.4,5
20150301|2014-10-31 07:30,31,785.8,786.05,785.8,786.05,4
20150301|2014-10-31 08:00,31,784.1,784.1,782.5,782.5,10
20150301|2014-10-31 09:00,31,786.05,786.05,784.2,784.4,5
20150301|2014-10-31 09:30,31,784.55,784.55,784.55,784.55,1
20150301|2014-10-31 10:30,31,785.55,793.3,785.55,791.6,13
20150301|2014-10-31 11:00,31,791.15,791.15,791.15,791.15,1
20150301|2014-10-31 11:30,31,787.95,794.8,787.95,794.8,8
20150301|2014-10-31 12:00,31,794.8,794.8,794.65,794.65,4
20150301|2014-10-31 12:30,31,792.95,792.95,792.95,792.95,1
20150301|2014-11-02 17:00,3,791.1,791.15,791.1,791.15,3
20150301|2014-11-02 17:30,3,798.6,798.6,798.6,798.6,2
20150301|2014-11-02 20:30,3,796.65,796.65,796.65,796.65,1
20150301|2014-11-02 21:00,3,795,795,795,795,1
20150301|2014-11-03 03:00,3,808.15,808.15,807.5,807.5,2
20150301|2014-11-03 04:00,3,808.2,808.6,808.2,808.6,5
20150301|2014-11-03 06:00,3,808.8,808.8,808.8,808.8,2
20150301|2014-11-03 07:00,3,807.8,807.8,804.9,806.15,5
20150301|2014-11-03 07:30,3,805.35,805.35,805.35,805.35,1
20150301|2014-11-03 08:30,3,803,803,803,803,1
20150301|2014-11-03 09:00,3,802.35,802.35,802.35,802.35,1
20150301|2014-11-03 09:30,3,803.75,803.75,803.75,803.75,1
20150301|2014-11-03 10:00,3,802.4,803.55,801.9,802.1,6
20150301|2014-11-03 10:30,3,801.95,802.55,801.8,802.55,23
20150301|2014-11-03 11:00,3,802.5,802.5,801.8,801.8,3
20150301|2014-11-03 11:30,3,804.1,805.05,804.1,805.05,2
20150301|2014-11-03 13:30,3,803.4,803.4,803,803,4
20150301|2014-11-03 14:00,3,802.45,802.45,802.45,802.45,1
20150301|2014-11-03 14:30,3,802.8,802.8,802.8,802.8,2
20150301|2014-11-03 19:00,4,802.75,802.75,802.75,802.75,2
20150301|2014-11-03 20:30,4,801.2,801.2,800.65,800.65,5
20150301|2014-11-03 22:30,4,800.65,800.65,800.65,800.65,3
20150301|2014-11-03 23:00,4,800.65,800.65,800.65,800.65,18
20150301|2014-11-04 01:30,4,799,799,799,799,1
20150301|2014-11-04 03:00,4,799.9,799.9,799.9,799.9,1
20150301|2014-11-04 04:30,4,801.25,803.35,801.25,803.35,3
20150301|2014-11-04 06:00,4,802.95,802.95,802.95,802.95,1
20150301|2014-11-04 07:00,4,797.35,797.35,797,797,2
20150301|2014-11-04 07:30,4,801,801.55,801,801.55,10
20150301|2014-11-04 08:00,4,801,801,798.6,798.6,28
20150301|2014-11-04 08:30,4,792.85,795.3,792.85,795.3,27
20150301|2014-11-04 09:00,4,793.5,794.25,793.5,794.25,3
20150301|2014-11-04 09:30,4,795.8,797.55,795.8,796.8,5
20150301|2014-11-04 10:00,4,798.45,798.45,798.45,798.45,1
20150301|2014-11-04 10:30,4,796.25,796.25,796.25,796.25,1
20150301|2014-11-04 11:00,4,793.7,793.7,791.85,791.85,11
20150301|2014-11-04 11:30,4,791.8,792.25,791.2,791.25,43
20150301|2014-11-04 12:00,4,789.65,789.65,789.65,789.65,1
20150301|2014-11-04 12:30,4,790.6,791.05,790.6,791.05,2
20150301|2014-11-04 14:30,4,786.95,786.95,784.55,784.55,2
20150301|2014-11-04 15:00,4,784.9,784.9,784.75,784.75,2
20150301|2014-11-04 18:30,5,786.6,786.65,786.6,786.65,3
20150301|2014-11-04 20:30,5,783.85,784.6,783.85,784.6,3
20150301|2014-11-04 21:00,5,784.3,784.3,784.3,784.3,1
20150301|2014-11-04 22:00,5,782,782,782,782,6
20150301|2014-11-04 23:30,5,775.9,775.9,774.05,775.6,11
20150301|2014-11-05 00:30,5,766.9,768.5,766.45,768.5,3
20150301|2014-11-05 01:00,5,768.9,770,768.9,770,30
20150301|2014-11-05 01:30,5,773.7,774.35,773.05,773.05,4
20150301|2014-11-05 02:00,5,772.1,772.1,772.1,772.1,1
20150301|2014-11-05 02:30,5,769.5,769.5,769.5,769.5,1
20150301|2014-11-05 03:00,5,764.25,767.6,764.2,767.6,4
20150301|2014-11-05 03:30,5,763.95,763.95,763.95,763.95,1
20150301|2014-11-05 04:00,5,758,759.35,758,759.35,3
20150301|2014-11-05 05:30,5,759.35,760.65,758.85,760.65,15
20150301|2014-11-05 06:00,5,760.25,760.4,757.5,759.1,37
20150301|2014-11-05 06:30,5,760.9,766.95,760.9,765.05,10
20150301|2014-11-05 07:00,5,763.6,764.25,757.9,764.25,6
20150301|2014-11-05 08:00,5,761,761,761,761,2
20150301|2014-11-05 08:30,5,757.15,760,756.2,757.15,33
20150301|2014-11-05 09:00,5,758.6,760.2,757.8,760.2,38
20150301|2014-11-05 09:30,5,763.5,765.75,762.95,763.85,33
20150301|2014-11-05 10:00,5,762.55,762.55,758.85,758.85,5
20150301|2014-11-05 10:30,5,759.3,761.65,758.9,761.65,12
20150301|2014-11-05 11:00,5,761.1,761.1,758.9,759.05,5
20150301|2014-11-05 11:30,5,758.5,762.5,757.9,757.9,40
20150301|2014-11-05 12:00,5,760.6,760.9,760.45,760.45,3
20150301|2014-11-05 13:30,5,761.05,761.05,761.05,761.05,1
20150301|2014-11-05 14:30,5,759.35,759.35,759.35,759.35,1
20150301|2014-11-05 16:00,5,759.85,759.85,759.85,759.85,2
20150301|2014-11-05 17:00,6,759,763,759,762.5,25
20150301|2014-11-05 18:00,6,761.15,761.15,761.15,761.15,1
20150301|2014-11-05 19:00,6,761,761,761,761,1
20150301|2014-11-05 21:00,6,757,757,757,757,1
20150301|2014-11-05 22:00,6,757.75,757.75,757.75,757.75,1
20150301|2014-11-05 22:30,6,758.7,758.7,758.7,758.7,1
20150301|2014-11-06 00:00,6,758.75,758.75,758.75,758.75,1
20150301|2014-11-06 00:30,6,757.8,757.8,757.8,757.8,1
20150301|2014-11-06 01:00,6,758.2,758.2,758.2,758.2,1
20150301|2014-11-06 01:30,6,759.9,759.9,759.9,759.9,1
20150301|2014-11-06 04:30,6,757.5,757.55,757.45,757.55,6
20150301|2014-11-06 05:00,6,760.35,760.35,760.25,760.25,2
20150301|2014-11-06 05:30,6,759.65,759.65,759.65,759.65,1
20150301|2014-11-06 06:00,6,759.8,759.8,759.8,759.8,1
20150301|2014-11-06 06:30,6,759.8,760.4,758.95,758.95,3
20150301|2014-11-06 07:00,6,758.3,758.3,758.3,758.3,1
20150301|2014-11-06 07:30,6,758.7,758.7,748.65,752.7,33
20150301|2014-11-06 08:00,6,754.05,760.05,753.75,760.05,15
20150301|2014-11-06 08:30,6,756.1,757.25,756.1,757.25,2
20150301|2014-11-06 09:00,6,757.65,757.65,756.5,756.5,2
20150301|2014-11-06 09:30,6,756.35,756.45,754,754,7
20150301|2014-11-06 10:00,6,754.2,754.85,754.05,754.35,47
20150301|2014-11-06 10:30,6,754.45,754.8,753.4,753.85,11
20150301|2014-11-06 11:00,6,753.25,753.25,752.35,752.9,11
20150301|2014-11-06 11:30,6,753.45,753.8,753.25,753.5,12
20150301|2014-11-06 12:00,6,753.5,753.5,753.5,753.5,1
20150301|2014-11-06 17:00,7,750,752,750,752,3
20150301|2014-11-06 17:30,7,754,754,754,754,19
20150301|2014-11-06 18:00,7,754,754,754,754,5
20150301|2014-11-06 18:30,7,755.9,755.9,755.9,755.9,1
20150301|2014-11-06 19:30,7,755.5,755.5,755.5,755.5,2
20150301|2014-11-06 20:00,7,755,755,755,755,1
20150301|2014-11-06 21:00,7,753.3,753.3,753.3,753.3,1
20150301|2014-11-06 22:00,7,754,754,754,754,2
20150301|2014-11-06 23:00,7,752.4,752.4,752.1,752.3,3
20150301|2014-11-06 23:30,7,753,753,751.3,751.3,2
20150301|2014-11-07 00:30,7,753,755.9,753,755.9,5
20150301|2014-11-07 01:00,7,755.9,755.9,755.15,755.15,4
20150301|2014-11-07 01:30,7,754.15,754.15,753.5,753.5,2
20150301|2014-11-07 03:30,7,758.3,758.3,756.2,756.2,2
20150301|2014-11-07 05:30,7,755.95,755.95,755.95,755.95,7
20150301|2014-11-07 06:00,7,755.8,759.8,755.8,759.8,6
20150301|2014-11-07 06:30,7,759.75,760.15,759.75,760.15,2
20150301|2014-11-07 07:00,7,761.45,764.25,761.45,763,12
20150301|2014-11-07 07:30,7,765.8,773.3,764.55,764.95,9
20150301|2014-11-07 08:00,7,764.15,764.15,761.25,761.25,4
20150301|2014-11-07 08:30,7,765.05,768,765.05,767.5,10
20150301|2014-11-07 09:00,7,768.85,768.9,767.35,767.35,7
20150301|2014-11-07 09:30,7,769.6,770.2,768.75,768.75,7
20150301|2014-11-07 10:00,7,770.85,771.05,770.85,771.05,4
20150301|2014-11-07 10:30,7,770.1,770.9,769.95,770.9,6
20150301|2014-11-07 11:00,7,771.5,771.85,771.1,771.85,7
20150301|2014-11-07 11:30,7,772.95,773.25,772.15,773.25,6
20150301|2014-11-07 12:30,7,774.8,774.8,774.8,774.8,2
20150301|2014-11-07 13:00,7,775.8,775.8,775.8,775.8,3
20150301|2014-11-07 14:00,7,774.5,774.5,774.5,774.5,1
20150301|2014-11-07 14:30,7,774.75,774.75,774.75,774.75,1
20150301|2014-11-09 17:00,10,768.45,768.45,768.45,768.45,2
20150301|2014-11-09 18:00,10,771.65,771.65,771.5,771.5,2
20150301|2014-11-09 18:30,10,771.1,771.35,771.1,771.35,2
20150301|2014-11-09 22:30,10,775,775,775,775,4
20150301|2014-11-09 23:00,10,775,775,775,775,1
20150301|2014-11-10 00:30,10,773.45,773.45,773.45,773.45,1
20150301|2014-11-10 01:00,10,769,769,769,769,1
20150301|2014-11-10 01:30,10,768.75,769.35,768.75,769.35,2
20150301|2014-11-10 02:00,10,769.65,769.65,769.65,769.65,1
20150301|2014-11-10 06:30,10,772.95,772.95,772.95,772.95,1
20150301|2014-11-10 07:00,10,771.5,774.8,771.5,774.8,2
20150301|2014-11-10 07:30,10,771.8,771.8,771.35,771.35,2
20150301|2014-11-10 08:00,10,773.05,773.05,771.85,771.85,7
20150301|2014-11-10 08:30,10,772.1,772.1,768.2,768.2,7
20150301|2014-11-10 09:00,10,768.1,770.45,768.1,770.45,10
20150301|2014-11-10 09:30,10,770.5,770.6,769.7,770.6,7
20150301|2014-11-10 10:00,10,769.6,770.9,769.6,770.3,6
20150301|2014-11-10 10:30,10,769.95,769.95,766.05,766.15,7
20150301|2014-11-10 11:00,10,767,767,766.95,766.95,3
20150301|2014-11-10 11:30,10,766.95,767.95,766.95,767.5,7
20150301|2014-11-10 12:00,10,767.2,767.2,767.2,767.2,1
20150301|2014-11-10 12:30,10,765.35,765.35,765.35,765.35,1
20150301|2014-11-10 13:00,10,765.55,765.55,763,763,4
20150301|2014-11-10 15:30,10,763.65,763.65,763.65,763.65,2
20150301|2014-11-10 18:00,11,765.5,766.25,765.5,766.25,3
20150301|2014-11-10 18:30,11,766.5,766.5,766.5,766.5,4
20150301|2014-11-10 20:30,11,766.7,766.7,766.7,766.7,1
20150301|2014-11-10 21:30,11,767.5,767.5,766.5,766.5,5
20150301|2014-11-10 22:00,11,766.5,766.5,766.5,766.5,17
20150301|2014-11-10 22:30,11,766.5,766.5,765.15,765.15,6
20150301|2014-11-10 23:00,11,762.5,763.15,762.35,762.5,4
20150301|2014-11-11 00:30,11,765.75,765.75,765.75,765.75,1
20150301|2014-11-11 01:00,11,765.25,765.45,765.25,765.3,6
20150301|2014-11-11 01:30,11,764.5,764.5,763.9,763.9,4
20150301|2014-11-11 02:00,11,764.05,764.05,763.4,763.4,7
20150301|2014-11-11 03:30,11,763.4,763.4,763.4,763.4,1
20150301|2014-11-11 04:00,11,758.6,759.1,756.75,759,5
20150301|2014-11-11 05:00,11,763.1,763.1,763.1,763.1,1
20150301|2014-11-11 06:30,11,761.8,764,761.8,763.75,5
20150301|2014-11-11 07:30,11,767.05,767.05,765.45,765.45,14
20150301|2014-11-11 08:00,11,767,767.5,767,767.5,8
20150301|2014-11-11 08:30,11,765.35,766,765.35,766,5
20150301|2014-11-11 09:00,11,764.75,764.75,764,764,2
20150301|2014-11-11 09:30,11,767.5,768.6,767.5,768.55,5
20150301|2014-11-11 10:00,11,767.45,772,767.45,772,7
20150301|2014-11-11 10:30,11,773.8,774.1,773.8,774.1,2
20150301|2014-11-11 11:30,11,774.25,774.25,774.25,774.25,1
20150301|2014-11-11 12:00,11,774.55,774.55,774.55,774.55,1
20150301|2014-11-11 12:30,11,774.2,774.2,774.2,774.2,1
20150301|2014-11-11 17:00,12,773.85,773.85,773.85,773.85,1
20150301|2014-11-11 17:30,12,773.85,773.85,773.85,773.85,2
20150301|2014-11-11 22:00,12,772.9,772.9,772.9,772.9,1
20150301|2014-11-12 01:00,12,775.55,780,775.55,780,8
20150301|2014-11-12 02:00,12,774.5,774.5,774.5,774.5,1
20150301|2014-11-12 03:30,12,775,776.05,775,776.05,2
20150301|2014-11-12 04:00,12,776.05,778.25,776.05,778.25,11
20150301|2014-11-12 04:30,12,779.3,779.3,778.7,779.05,5
20150301|2014-11-12 05:00,12,779,782.1,779,781.7,9
20150301|2014-11-12 05:30,12,781.45,782.15,781,781.15,7
20150301|2014-11-12 06:00,12,781.85,781.85,780.75,781.4,4
20150301|2014-11-12 06:30,12,782.35,783.15,782.15,782.15,11
20150301|2014-11-12 07:00,12,782.1,784,781.9,784,12
20150301|2014-11-12 07:30,12,782.85,784.15,780.65,781.85,22
20150301|2014-11-12 08:00,12,780.2,781.6,777.3,780.1,7
20150301|2014-11-12 08:30,12,778.15,780.3,777.5,780.3,13
20150301|2014-11-12 09:00,12,779.4,782.8,779.4,782.5,13
20150301|2014-11-12 09:30,12,781.8,781.8,778.55,778.55,12
20150301|2014-11-12 10:00,12,779.25,779.45,777.9,778.9,7
20150301|2014-11-12 10:30,12,778.4,778.4,777.65,777.8,7
20150301|2014-11-12 11:00,12,777.25,777.3,774.45,775.95,10
20150301|2014-11-12 11:30,12,775.7,776.75,774,775.1,12
20150301|2014-11-12 12:00,12,775.25,775.25,774.65,774.65,2
20150301|2014-11-12 15:00,12,774.95,775.6,774.95,775.6,4
20150301|2014-11-12 17:00,13,777.1,777.1,777.1,777.1,1
20150301|2014-11-12 21:30,13,774.8,774.8,774.8,774.8,1
20150301|2014-11-12 22:00,13,775.15,775.35,775.15,775.35,4
20150301|2014-11-12 23:00,13,774.4,774.4,774.4,774.4,1
20150301|2014-11-13 01:00,13,774.1,774.1,774.05,774.05,2
20150301|2014-11-13 01:30,13,773.35,773.8,773.35,773.8,2
20150301|2014-11-13 02:30,13,775.95,777.1,775.5,777.1,3
20150301|2014-11-13 03:00,13,776,776,776,776,14
20150301|2014-11-13 03:30,13,776.7,776.7,776.7,776.7,1
20150301|2014-11-13 04:30,13,778.7,778.7,778,778,3
20150301|2014-11-13 05:00,13,777.5,778.1,777.5,778.1,2
20150301|2014-11-13 05:30,13,778.25,778.25,778.25,778.25,2
20150301|2014-11-13 06:00,13,776.7,780.05,776.7,780.05,6
20150301|2014-11-13 06:30,13,777.55,777.55,775.4,775.4,3
20150301|2014-11-13 07:00,13,775,776.25,773.8,776.25,4
20150301|2014-11-13 07:30,13,775.7,775.95,772.8,772.8,50
20150301|2014-11-13 08:00,13,772.3,773.4,772.15,772.2,14
20150301|2014-11-13 08:30,13,773.45,773.6,773.45,773.6,3
20150301|2014-11-13 09:00,13,774.2,774.2,773.35,773.35,2
20150301|2014-11-13 09:30,13,773.65,774.15,773.3,774.05,10
20150301|2014-11-13 10:00,13,774.8,774.8,773.15,773.15,21
20150301|2014-11-13 10:30,13,772,773.3,772,773,5
20150301|2014-11-13 11:00,13,772.85,773.05,772.5,773.05,10
20150301|2014-11-13 11:30,13,772.5,772.5,772.1,772.3,32
20150301|2014-11-13 12:00,13,772.6,772.9,772,772,7
20150301|2014-11-13 12:30,13,772.9,772.9,772.55,772.55,3
20150301|2014-11-13 13:00,13,770.55,770.55,766.75,768,8
20150301|2014-11-13 13:30,13,769.3,769.3,769.3,769.3,3
20150301|2014-11-13 17:00,14,767.6,767.6,767.6,767.6,1
20150301|2014-11-13 20:00,14,768.65,768.7,768.65,768.7,2
20150301|2014-11-13 21:00,14,767.5,767.5,767.5,767.5,1
20150301|2014-11-13 22:00,14,766.5,766.5,766.5,766.5,2
20150301|2014-11-13 22:30,14,765.4,765.4,765.25,765.25,2
20150301|2014-11-13 23:00,14,765.55,765.55,764,764,2
20150301|2014-11-13 23:30,14,764.05,764.05,764.05,764.05,1
20150301|2014-11-14 00:30,14,763,763.5,763,763.5,2
20150301|2014-11-14 01:00,14,765.8,765.8,765.8,765.8,2
20150301|2014-11-14 02:00,14,765,765,764.45,764.45,5
20150301|2014-11-14 02:30,14,767.6,767.65,767.6,767.65,2
20150301|2014-11-14 03:00,14,767.7,767.7,767.7,767.7,1
20150301|2014-11-14 03:30,14,768.2,768.45,766.9,768.45,27
20150301|2014-11-14 04:00,14,767.4,769.2,767.4,769.2,4
20150301|2014-11-14 05:00,14,767.4,767.4,767.4,767.4,7
20150301|2014-11-14 05:30,14,766.45,766.45,766.45,766.45,7
20150301|2014-11-14 06:00,14,767.5,767.5,766.85,766.85,29
20150301|2014-11-14 06:30,14,767.1,767.1,762.85,762.85,35
20150301|2014-11-14 07:00,14,763.15,764,761.4,763.75,33
20150301|2014-11-14 07:30,14,763.25,763.25,753.8,759.15,69
20150301|2014-11-14 08:00,14,758.2,762,757.9,762,20
20150301|2014-11-14 08:30,14,761.65,762.8,760,762.6,9
20150301|2014-11-14 09:00,14,761.85,768,761.85,765,16
20150301|2014-11-14 09:30,14,766.4,772,766.4,771.6,54
20150301|2014-11-14 10:00,14,769.7,769.7,765,766.7,20
20150301|2014-11-14 10:30,14,767.3,767.3,765.9,765.9,7
20150301|2014-11-14 11:00,14,768.55,772.95,767.7,772.95,11
20150301|2014-11-14 11:30,14,772.4,775,770.05,772.1,40
20150301|2014-11-14 12:00,14,772,772,770,770,3
20150301|2014-11-14 12:30,14,771.9,771.9,770.45,770.45,3
20150301|2014-11-14 13:00,14,770.45,770.45,770.45,770.45,2
20150301|2014-11-14 13:30,14,767.85,769.7,766.25,766.85,8
20150301|2014-11-14 14:00,14,768.1,768.1,766.3,766.3,2
20150301|2014-11-14 15:00,14,767.05,767.65,767.05,767.6,4
20150301|2014-11-14 16:00,14,767.35,767.35,767.35,767.35,1
20150301|2014-11-16 17:00,17,765.1,767.9,765,767.5,28
20150301|2014-11-16 17:30,17,767.5,767.5,767.5,767.5,16
20150301|2014-11-16 18:30,17,768.55,768.55,768.55,768.55,1
20150301|2014-11-16 19:00,17,771.35,774.55,771.35,771.55,10
20150301|2014-11-16 19:30,17,772.2,772.2,772.2,772.2,1
20150301|2014-11-16 21:00,17,769.7,769.7,769.7,769.7,1
20150301|2014-11-16 21:30,17,768.8,768.8,768.8,768.8,1
20150301|2014-11-16 22:30,17,770.65,770.65,770.65,770.65,1
20150301|2014-11-16 23:00,17,770.9,770.9,770.9,770.9,1
20150301|2014-11-17 00:00,17,770.9,770.9,770.9,770.9,1
20150301|2014-11-17 01:30,17,771,771,770.3,770.3,2
20150301|2014-11-17 02:00,17,768.3,768.3,766.25,766.25,24
20150301|2014-11-17 02:30,17,765.85,767.05,765.85,766.35,17
20150301|2014-11-17 03:00,17,765,765.3,762.95,763.85,32
20150301|2014-11-17 03:30,17,764.95,765.75,764.2,765.75,3
20150301|2014-11-17 04:00,17,765.2,765.8,765.2,765.8,2
20150301|2014-11-17 04:30,17,767.05,767.05,767.05,767.05,1
20150301|2014-11-17 05:00,17,771.1,771.1,771.1,771.1,1
20150301|2014-11-17 06:30,17,771.95,771.95,770.8,770.8,3
20150301|2014-11-17 07:00,17,771.8,772.8,771.8,772.8,3
20150301|2014-11-17 07:30,17,772.55,774.15,770.5,770.5,12
20150301|2014-11-17 08:00,17,770.8,775.1,770.55,772.35,12
20150301|2014-11-17 08:30,17,774.65,777.15,771,771,117
20150301|2014-11-17 09:00,17,771,772.35,769.85,771.8,42
20150301|2014-11-17 09:30,17,771.6,771.6,770.1,771.3,8
20150301|2014-11-17 10:00,17,771.3,771.8,770.55,770.6,24
20150301|2014-11-17 10:30,17,770.6,771.2,770.5,771.2,6
20150301|2014-11-17 11:00,17,771.35,771.95,771.2,771.2,14
20150301|2014-11-17 11:30,17,771.65,771.65,769.6,770.15,6
20150301|2014-11-17 12:00,17,770.05,770.05,770.05,770.05,1
20150301|2014-11-17 12:30,17,770.9,770.9,770,770,2
20150301|2014-11-17 13:00,17,769.4,769.4,769,769.4,3
20150301|2014-11-17 13:30,17,769.15,769.15,769.15,769.15,1
20150301|2014-11-17 14:00,17,768.8,769.15,768.75,768.75,3
20150301|2014-11-17 14:30,17,769.45,769.45,769.25,769.25,4
20150301|2014-11-17 15:00,17,770.8,770.8,770.8,770.8,1
20150301|2014-11-17 19:00,18,769.55,769.55,767.5,767.5,5
20150301|2014-11-17 19:30,18,767.25,768,767.2,768,8
20150301|2014-11-17 20:00,18,767.45,767.45,767.45,767.45,1
20150301|2014-11-17 20:30,18,768.25,768.85,768.25,768.85,4
20150301|2014-11-17 21:30,18,769.45,769.65,769.45,769.45,4
20150301|2014-11-17 22:30,18,769.45,769.45,769.45,769.45,1
20150301|2014-11-17 23:00,18,770.05,770.4,770.05,770.4,3
20150301|2014-11-17 23:30,18,770.35,770.35,770.35,770.35,1
20150301|2014-11-18 00:00,18,770.5,770.5,770.35,770.35,2
20150301|2014-11-18 00:30,18,771.25,771.75,771.05,771.75,4
20150301|2014-11-18 01:00,18,772.3,772.3,770.65,770.95,7
20150301|2014-11-18 01:30,18,772.35,772.35,771.4,771.4,4
20150301|2014-11-18 02:00,18,771.9,773.1,771.9,773.1,9
20150301|2014-11-18 02:30,18,773.75,775,773.35,774.85,15
20150301|2014-11-18 03:00,18,775.3,775.5,774.6,774.6,6
20150301|2014-11-18 03:30,18,772.55,774.2,772.15,774.2,19
20150301|2014-11-18 04:00,18,774.15,776.45,773,773,6
20150301|2014-11-18 04:30,18,773,774.15,773,774.15,5
20150301|2014-11-18 05:00,18,773.85,774.55,773.85,774.55,3
20150301|2014-11-18 05:30,18,773.8,774.2,773.45,773.5,6
20150301|2014-11-18 06:00,18,773.35,773.35,772.5,772.5,8
20150301|2014-11-18 06:30,18,773.3,773.3,772.6,772.6,16
20150301|2014-11-18 07:00,18,773.75,773.95,773.05,773.35,23
20150301|2014-11-18 07:30,18,773.3,775.55,773.3,775.1,19
20150301|2014-11-18 08:00,18,774.3,776.9,773.4,775.6,52
20150301|2014-11-18 08:30,18,775.1,776.8,774.6,776.25,17
20150301|2014-11-18 09:00,18,775.5,777.6,775.5,777.1,23
20150301|2014-11-18 09:30,18,777.15,778.1,776.7,777.35,29
20150301|2014-11-18 10:00,18,777.35,778.15,777.3,777.8,34
20150301|2014-11-18 10:30,18,777.3,777.3,775.8,775.8,22
20150301|2014-11-18 11:00,18,775.5,776.35,775.5,776.35,13
20150301|2014-11-18 11:30,18,777.5,778.75,777.35,778.2,41
20150301|2014-11-18 12:00,18,777.25,777.4,776.75,777.4,7
20150301|2014-11-18 12:30,18,776.25,776.25,776.25,776.25,1
20150301|2014-11-18 13:00,18,775.55,776.05,775.55,776.05,6
20150301|2014-11-18 13:30,18,775.55,775.55,775,775,2
20150301|2014-11-18 14:00,18,774.7,775.05,774.7,775.05,2
20150301|2014-11-18 14:30,18,774.95,774.95,774.8,774.8,4
20150301|2014-11-18 15:00,18,774.2,774.2,774.2,774.2,1
20150301|2014-11-18 16:00,18,775,775.15,775,775.15,4
20150301|2014-11-18 17:00,19,775,775,775,775,2
20150301|2014-11-18 17:30,19,775.1,775.1,775.1,775.1,1
20150301|2014-11-18 18:00,19,775,775,775,775,20
20150301|2014-11-18 18:30,19,774.6,774.6,774.6,774.6,1
20150301|2014-11-18 19:00,19,774.65,774.65,773.75,773.75,3
20150301|2014-11-18 19:30,19,773.9,773.9,772.8,772.8,7
20150301|2014-11-18 20:00,19,773.15,773.15,772.3,772.3,3
20150301|2014-11-18 20:30,19,772,772.35,772,772.35,11
20150301|2014-11-18 21:00,19,772.35,772.4,772.3,772.3,19
20150301|2014-11-18 21:30,19,773.4,773.4,773.3,773.3,2
20150301|2014-11-18 22:30,19,772.35,772.35,772.35,772.35,3
20150301|2014-11-18 23:30,19,772.55,772.55,772.55,772.55,9
20150301|2014-11-19 00:00,19,773.95,773.95,773.95,773.95,1
20150301|2014-11-19 00:30,19,773.2,773.2,773.2,773.2,2
20150301|2014-11-19 01:00,19,773.2,773.6,773.2,773.6,2
20150301|2014-11-19 01:30,19,773.35,773.35,773.35,773.35,3
20150301|2014-11-19 02:00,19,774.15,775.2,773.85,773.85,4
20150301|2014-11-19 02:30,19,773.7,774.1,773.7,774.1,2
20150301|2014-11-19 03:00,19,774.2,774.2,773.5,773.65,4
20150301|2014-11-19 03:30,19,773.7,773.7,773.25,773.25,3
20150301|2014-11-19 04:00,19,773.5,773.55,772.3,772.3,16
20150301|2014-11-19 04:30,19,772.85,772.9,772.05,772.2,8
20150301|2014-11-19 05:00,19,773.2,774.2,773.2,774.15,12
20150301|2014-11-19 05:30,19,773.5,773.5,773.5,773.5,1
20150301|2014-11-19 06:00,19,776.85,776.85,774.45,775,12
20150301|2014-11-19 06:30,19,774.5,777.15,774.5,775.6,21
20150301|2014-11-19 07:00,19,776.4,780.45,776.1,778.95,19
20150301|2014-11-19 07:30,19,779.45,779.7,778.2,779,32
20150301|2014-11-19 08:00,19,779.2,781,777.55,777.55,28
20150301|2014-11-19 08:30,19,778.5,780.2,778.35,779.95,19
20150301|2014-11-19 09:00,19,780.2,780.4,778.8,778.8,19
20150301|2014-11-19 09:30,19,778,778,765.8,770.7,72
20150301|2014-11-19 10:00,19,772,772,769,769.55,35
20150301|2014-11-19 10:30,19,770.1,772.2,768.85,770.65,53
20150301|2014-11-19 11:00,19,770.8,776.8,770.8,774,51
20150301|2014-11-19 11:30,19,774.9,774.9,770.1,770.4,70
20150301|2014-11-19 12:00,19,771.4,771.55,770.15,771.05,33
20150301|2014-11-19 12:30,19,771.8,771.8,769.85,769.85,12
20150301|2014-11-19 13:00,19,773,773,769.25,769.75,11
20150301|2014-11-19 13:30,19,769.5,769.5,766.65,767.9,14
20150301|2014-11-19 14:00,19,766.65,767.5,766.5,767.5,11
20150301|2014-11-19 14:30,19,766.3,766.5,765.95,765.95,7
20150301|2014-11-19 15:00,19,766.6,766.6,765,765.05,12
20150301|2014-11-19 15:30,19,765,765.1,764.3,764.8,6
20150301|2014-11-19 17:00,20,765.25,765.8,765,765.8,7
20150301|2014-11-19 17:30,20,765.05,765.05,765,765,5
20150301|2014-11-19 18:00,20,765.25,766.95,765,765,7
20150301|2014-11-19 18:30,20,765,765.35,764.25,765.35,19
20150301|2014-11-19 19:00,20,762.3,764.05,762.3,764.05,2
20150301|2014-11-19 19:30,20,765,765,764.95,764.95,2
20150301|2014-11-19 20:00,20,765.05,765.05,765.05,765.05,2
20150301|2014-11-19 20:30,20,766.25,766.25,765.25,765.25,5
20150301|2014-11-19 21:00,20,766.75,766.75,766.75,766.75,1
20150301|2014-11-19 21:30,20,765.95,766.15,765.2,765.3,5
20150301|2014-11-19 22:00,20,765.5,765.5,765.5,765.5,1
20150301|2014-11-19 23:00,20,765.45,765.45,765,765,7
20150301|2014-11-19 23:30,20,765.1,765.7,765.1,765.7,9
20150301|2014-11-20 00:00,20,766.35,766.55,765.7,765.7,6
20150301|2014-11-20 00:30,20,766.25,767.45,765,765,6
20150301|2014-11-20 01:00,20,765.2,766,764.1,766,10
20150301|2014-11-20 01:30,20,766.2,766.7,766.2,766.7,3
20150301|2014-11-20 02:00,20,766.55,766.85,766.55,766.85,6
20150301|2014-11-20 02:30,20,765.25,766.45,764.3,764.3,9
20150301|2014-11-20 03:00,20,764.3,767,764.3,767,6
20150301|2014-11-20 03:30,20,769.95,770.55,769.95,770.55,7
20150301|2014-11-20 04:00,20,770.15,770.4,770.1,770.4,9
20150301|2014-11-20 04:30,20,770.15,771.25,769.95,771.25,14
20150301|2014-11-20 05:00,20,771.35,771.35,769.2,769.3,6
20150301|2014-11-20 05:30,20,769.65,769.65,769.65,769.65,1
20150301|2014-11-20 06:00,20,768.9,769.1,768.2,768.95,7
20150301|2014-11-20 06:30,20,768.95,769.05,768,769,11
20150301|2014-11-20 07:00,20,769.1,769.1,767,768.55,9
20150301|2014-11-20 07:30,20,767.55,768.95,766.85,768.45,50
20150301|2014-11-20 08:00,20,768.1,770.8,768,769.3,29
20150301|2014-11-20 08:30,20,769.65,773.2,769.65,771.85,41
20150301|2014-11-20 09:00,20,770.95,772.3,770.55,770.55,30
20150301|2014-11-20 09:30,20,770.85,770.95,768,769.1,51
20150301|2014-11-20 10:00,20,769.1,770.1,767.65,767.65,25
20150301|2014-11-20 10:30,20,767.75,768.8,767.3,767.3,37
20150301|2014-11-20 11:00,20,768.3,770.9,768.3,770.9,70
20150301|2014-11-20 11:30,20,770.15,771.25,768.1,768.7,33
20150301|2014-11-20 12:00,20,768.25,770.2,768.2,770.2,13
20150301|2014-11-20 12:30,20,772,772,770.3,770.3,5
20150301|2014-11-20 13:00,20,770.2,772.7,770.2,772.7,12
20150301|2014-11-20 13:30,20,772.65,773,772.05,773,4
20150301|2014-11-20 14:00,20,773,773.7,773,773.65,10
20150301|2014-11-20 14:30,20,773.2,773.2,773,773,4
20150301|2014-11-20 15:00,20,773.95,773.95,773.6,773.6,6
20150301|2014-11-20 15:30,20,772.9,772.9,772.9,772.9,2
20150301|2014-11-20 16:00,20,771.9,771.9,771.9,771.9,1
20150301|2014-11-20 17:00,21,773.05,773.05,773.05,773.05,1
20150301|2014-11-20 17:30,21,772.55,772.55,771.85,771.85,2
20150301|2014-11-20 18:30,21,771.75,771.75,771.75,771.75,2
20150301|2014-11-20 19:00,21,771.7,771.75,771.7,771.75,5
20150301|2014-11-20 19:30,21,771.75,772.5,771.75,772.5,2
20150301|2014-11-20 20:00,21,771.8,773.3,771.8,773.3,2
20150301|2014-11-20 20:30,21,771.8,772.3,771.8,772.3,4
20150301|2014-11-20 21:00,21,771.8,771.8,771.8,771.8,1
20150301|2014-11-20 21:30,21,773,773.2,773,773.2,3
20150301|2014-11-20 22:00,21,774.05,775.3,774.05,775.05,7
20150301|2014-11-20 22:30,21,774.9,774.9,774.9,774.9,3
20150301|2014-11-20 23:00,21,774.9,774.9,774.9,774.9,2
20150301|2014-11-20 23:30,21,774.9,775.05,774.25,775.05,16
20150301|2014-11-21 00:00,21,775,775,775,775,24
20150301|2014-11-21 01:00,21,775.4,778.4,775.4,777.75,27
20150301|2014-11-21 01:30,21,777.2,777.7,777.1,777.1,5
20150301|2014-11-21 02:00,21,777.2,779.7,777.2,778.6,71
20150301|2014-11-21 02:30,21,778.6,779,776,776,50
20150301|2014-11-21 03:00,21,776.05,778.25,776.05,778.25,39
20150301|2014-11-21 03:30,21,778.1,779.2,777.9,779.2,11
20150301|2014-11-21 04:00,21,777.7,778.75,777.6,777.6,6
20150301|2014-11-21 04:30,21,777.55,783.75,777.45,780.75,73
20150301|2014-11-21 05:00,21,780.85,781.9,780.75,780.8,23
20150301|2014-11-21 05:30,21,781.25,782.9,780.75,782.9,30
20150301|2014-11-21 06:00,21,782.35,783.75,782.35,782.75,45
20150301|2014-11-21 06:30,21,782.75,783.95,781.8,781.95,32
20150301|2014-11-21 07:00,21,782.9,788.5,782.9,788.5,195
20150301|2014-11-21 07:30,21,787.8,789.6,785.55,789.45,49
20150301|2014-11-21 08:00,21,789.5,795.35,789.5,793.2,177
20150301|2014-11-21 08:30,21,793.45,795,789.9,790.6,93
20150301|2014-11-21 09:00,21,790.4,790.95,789.45,789.95,32
20150301|2014-11-21 09:30,21,790.2,791.05,789,791.05,25
20150301|2014-11-21 10:00,21,790.7,793.55,790.7,791.65,38
20150301|2014-11-21 10:30,21,791.9,791.9,790,790.5,51
20150301|2014-11-21 11:00,21,790.35,791.5,789.5,791.15,64
20150301|2014-11-21 11:30,21,791.2,796.6,791.2,795.65,128
20150301|2014-11-21 12:00,21,795,795,792.45,792.5,34
20150301|2014-11-21 12:30,21,792.15,792.3,791.1,791.5,9
20150301|2014-11-21 13:00,21,790,791.9,790,791.7,37
20150301|2014-11-21 13:30,21,791.8,791.8,791.7,791.7,7
20150301|2014-11-21 14:00,21,791.75,792.25,791.25,791.55,27
20150301|2014-11-21 14:30,21,791.1,791.1,791.1,791.1,1
20150301|2014-11-21 15:00,21,791.8,791.8,791.8,791.8,1
20150301|2014-11-21 15:30,21,791.85,792.8,791.85,792.8,3
20150301|2014-11-21 16:00,21,791.6,793.6,791.6,793.6,8
20150301|2014-11-23 17:00,24,794.35,794.35,791.35,791.35,14
20150301|2014-11-23 18:00,24,792.3,792.3,792.3,792.3,1
20150301|2014-11-23 18:30,24,790.3,790.3,790.3,790.3,1
20150301|2014-11-23 19:00,24,791,791,787.95,787.95,4
20150301|2014-11-23 20:00,24,791.3,791.3,791.15,791.15,4
20150301|2014-11-23 20:30,24,790.15,791.15,790.15,791.15,7
20150301|2014-11-23 21:00,24,791.35,791.35,791.35,791.35,1
20150301|2014-11-23 22:00,24,791.9,791.9,791.8,791.8,4
20150301|2014-11-23 23:30,24,792.7,792.7,792.7,792.7,2
20150301|2014-11-24 00:00,24,792.7,792.7,792.7,792.7,1
20150301|2014-11-24 01:00,24,792.3,793.15,791.5,791.5,15
20150301|2014-11-24 01:30,24,791.3,791.3,790,790,7
20150301|2014-11-24 02:00,24,790,790.5,789.75,790.5,6
20150301|2014-11-24 02:30,24,790.2,790.2,789.35,790.2,14
20150301|2014-11-24 03:00,24,789.45,790.85,789.45,790.7,8
20150301|2014-11-24 03:30,24,790,790,789.5,789.5,10
20150301|2014-11-24 04:00,24,789.55,790,789.3,790,5
20150301|2014-11-24 04:30,24,790.35,791.1,790.25,791.1,5
20150301|2014-11-24 05:00,24,791.25,791.25,791.25,791.25,1
20150301|2014-11-24 05:30,24,791.2,791.2,790.65,791,5
20150301|2014-11-24 06:00,24,791,791.8,790.55,791,19
20150301|2014-11-24 06:30,24,790.8,795.4,790.65,795,66
20150301|2014-11-24 07:00,24,795,799,795,798.4,154
20150301|2014-11-24 07:30,24,798.25,799.65,796.3,797.35,91
20150301|2014-11-24 08:00,24,796.3,796.4,794.7,795.95,133
20150301|2014-11-24 08:30,24,796.25,798.2,795,797.25,213
20150301|2014-11-24 09:00,24,797.95,801.2,797.5,800.05,154
20150301|2014-11-24 09:30,24,799.9,801.3,799.9,801.1,150
20150301|2014-11-24 10:00,24,801.2,801.3,797.5,798.3,247
20150301|2014-11-24 10:30,24,798.75,799.85,793.2,793.2,168
20150301|2014-11-24 11:00,24,793.25,795.45,792.1,792.1,138
20150301|2014-11-24 11:30,24,792,792.95,790.4,791.7,104
20150301|2014-11-24 12:00,24,791.8,792.85,790.5,790.55,24
20150301|2014-11-24 12:30,24,790.35,791,790.35,790.45,23
20150301|2014-11-24 13:00,24,790.1,790.75,789.55,789.75,19
20150301|2014-11-24 13:30,24,790,790,788,788.45,34
20150301|2014-11-24 14:00,24,790.1,790.6,789.3,790.6,7
20150301|2014-11-24 14:30,24,791.95,791.95,790.45,790.95,10
20150301|2014-11-24 15:00,24,791.35,792.45,791.35,792.45,5
20150301|2014-11-24 16:00,24,794,794.35,793.35,793.35,6
20150301|2014-11-24 17:00,25,792.4,795.1,792.4,795.1,4
20150301|2014-11-24 17:30,25,794.45,794.45,794.45,794.45,2
20150301|2014-11-24 18:00,25,795.2,795.8,794.55,795.65,20
20150301|2014-11-24 18:30,25,795.7,795.8,793.7,794.5,39
20150301|2014-11-24 19:00,25,794.35,794.9,794.35,794.65,4
20150301|2014-11-24 19:30,25,793.1,794.2,793.1,794.2,3
20150301|2014-11-24 20:00,25,794.35,795.7,791.8,795.2,41
20150301|2014-11-24 20:30,25,795.25,795.25,794.15,794.15,7
20150301|2014-11-24 21:00,25,794.95,795.05,794.85,794.85,4
20150301|2014-11-24 21:30,25,794.45,794.75,794,794.5,9
20150301|2014-11-24 22:00,25,794.55,794.55,794.55,794.55,1
20150301|2014-11-24 22:30,25,793.8,793.8,791.6,791.6,19
20150301|2014-11-24 23:00,25,791.7,792.9,791.6,792.9,16
20150301|2014-11-25 00:00,25,792.2,792.95,792.15,792.75,6
20150301|2014-11-25 00:30,25,793.75,793.75,793.75,793.75,1
20150301|2014-11-25 01:00,25,793.75,794.25,792.4,792.9,22
20150301|2014-11-25 01:30,25,793.15,794.1,792.75,793.3,31
20150301|2014-11-25 02:00,25,794.15,795.85,793.9,795.45,78
20150301|2014-11-25 02:30,25,795.75,798.35,793.15,794.55,132
20150301|2014-11-25 03:00,25,794.3,794.3,791.9,792.55,35
20150301|2014-11-25 03:30,25,793,794.95,793,794.5,22
20150301|2014-11-25 04:00,25,794.85,796.05,794.85,796.05,8
20150301|2014-11-25 04:30,25,795.3,797.05,795.3,796.45,53
20150301|2014-11-25 05:00,25,797.05,797.05,795.5,796.45,13
20150301|2014-11-25 05:30,25,796.15,796.15,795.5,795.7,33
20150301|2014-11-25 06:00,25,795.55,796,795.5,796,28
20150301|2014-11-25 06:30,25,796.1,796.3,795.5,796.25,17
20150301|2014-11-25 07:00,25,796.55,799.15,795.5,798.1,85
20150301|2014-11-25 07:30,25,798.1,799.25,795.5,797.3,316
20150301|2014-11-25 08:00,25,797.3,799.35,796.05,799.15,195
20150301|2014-11-25 08:30,25,799,800.4,797.95,798.3,326
20150301|2014-11-25 09:00,25,798.6,799,798,798.7,193
20150301|2014-11-25 09:30,25,798.75,798.8,795.7,798,136
20150301|2014-11-25 10:00,25,797.75,798,796.25,797.85,94
20150301|2014-11-25 10:30,25,797.35,798.85,797.25,798,83
20150301|2014-11-25 11:00,25,798.5,799,797.4,798.1,411
20150301|2014-11-25 11:30,25,798.35,798.45,795.65,797.05,199
20150301|2014-11-25 12:00,25,797.3,797.4,796.45,796.6,52
20150301|2014-11-25 12:30,25,796.3,796.5,795.25,795.25,22
20150301|2014-11-25 13:00,25,795.65,796.05,795,795,20
20150301|2014-11-25 13:30,25,795.05,795.1,794.3,794.75,30
20150301|2014-11-25 14:00,25,794.6,794.95,794.05,794.65,18
20150301|2014-11-25 14:30,25,794.45,795,794,794.9,23
20150301|2014-11-25 15:00,25,795.15,795.15,793.75,794.3,12
20150301|2014-11-25 15:30,25,793.55,793.7,793.55,793.7,4
20150301|2014-11-25 16:00,25,793.55,794.2,793.55,794.2,4
20150301|2014-11-25 17:00,26,795.25,795.65,792.55,792.9,13
20150301|2014-11-25 17:30,26,793.65,793.65,793.65,793.65,1
20150301|2014-11-25 18:00,26,793.65,794.35,793,793,17
20150301|2014-11-25 18:30,26,792.55,792.55,791.6,792.05,29
20150301|2014-11-25 19:00,26,792.6,794.7,791.9,793.35,29
20150301|2014-11-25 19:30,26,793.35,793.35,792.1,793.3,37
20150301|2014-11-25 20:00,26,793.3,793.5,792.75,793.1,26
20150301|2014-11-25 20:30,26,793.7,794,793.05,793.05,10
20150301|2014-11-25 21:30,26,793.75,794.1,793.75,794.1,13
20150301|2014-11-25 22:00,26,793.8,794,793.75,793.75,9
20150301|2014-11-25 22:30,26,794,794.25,793.75,793.75,9
20150301|2014-11-25 23:00,26,794.3,795.65,794.2,795.65,40
20150301|2014-11-25 23:30,26,795.4,796,795.4,795.75,11
20150301|2014-11-26 00:00,26,795.5,797.05,795.5,797.05,18
20150301|2014-11-26 00:30,26,797.5,798,797.25,797.6,17
20150301|2014-11-26 01:00,26,798,799.15,797.95,798.1,29
20150301|2014-11-26 01:30,26,798.4,798.4,796.6,797.3,26
20150301|2014-11-26 02:00,26,797.1,799.1,796.8,799.1,54
20150301|2014-11-26 02:30,26,799,799.05,797.8,798.55,75
20150301|2014-11-26 03:00,26,798.45,798.9,796.5,797.1,33
20150301|2014-11-26 03:30,26,796.9,797.15,794.85,795.6,82
20150301|2014-11-26 04:00,26,796,799,795.55,798.9,66
20150301|2014-11-26 04:30,26,798.2,798.9,797.25,797.9,97
20150301|2014-11-26 05:00,26,797.9,800,797.9,799.5,56
20150301|2014-11-26 05:30,26,800.05,804.3,798.9,803.25,303
20150301|2014-11-26 06:00,26,803.15,805,802.8,803.15,163
20150301|2014-11-26 06:30,26,802.9,803.8,802.25,802.45,47
20150301|2014-11-26 07:00,26,802.8,803.1,799.45,801.05,131
20150301|2014-11-26 07:30,26,801.8,802.75,798.4,798.45,146
20150301|2014-11-26 08:00,26,798.85,801.35,797.3,799.9,252
20150301|2014-11-26 08:30,26,800.45,801.35,799,799.9,158
20150301|2014-11-26 09:00,26,800.1,801.5,800.1,801.15,168
20150301|2014-11-26 09:30,26,801.6,802,800.45,801.55,105
20150301|2014-11-26 10:00,26,801.5,801.75,798.8,799.6,230
20150301|2014-11-26 10:30,26,800,801.4,799.25,800.8,90
20150301|2014-11-26 11:00,26,801.35,803,800.1,801.75,95
20150301|2014-11-26 11:30,26,802.3,803.1,801.4,802.1,199
20150301|2014-11-26 12:00,26,802.3,803.85,802.3,803.45,69
20150301|2014-11-26 12:30,26,803.45,804.35,802,804.35,94
20150301|2014-11-26 13:00,26,804.45,805,802.6,804.5,41
20150301|2014-11-26 13:30,26,803.7,805,803.3,803.3,8
20150301|2014-11-26 14:00,26,803.75,803.75,803.3,803.3,2
20150301|2014-11-26 14:30,26,803.5,803.55,803.4,803.4,9
20150301|2014-11-26 15:00,26,802.6,803.5,802.6,803.5,13
20150301|2014-11-26 15:30,26,803.9,804,803.35,804,6
20150301|2014-11-26 16:00,26,804.15,804.25,803.75,803.75,4
20150301|2014-11-26 17:00,28,804.25,807.1,804.25,806,107
20150301|2014-11-26 17:30,28,806.55,807.45,806.15,806.4,16
20150301|2014-11-26 18:00,28,806.5,806.5,805.45,805.5,11
20150301|2014-11-26 18:30,28,806.1,806.1,804.35,804.35,22
20150301|2014-11-26 19:00,28,804.65,805.7,804.35,805.7,10
20150301|2014-11-26 19:30,28,805,805,803.95,804.6,18
20150301|2014-11-26 20:00,28,804.2,804.2,803.25,803.9,14
20150301|2014-11-26 20:30,28,803.1,803.25,803.1,803.25,12
20150301|2014-11-26 21:00,28,803.15,803.6,799.5,799.85,72
20150301|2014-11-26 21:30,28,799.6,801.2,799.4,799.75,28
20150301|2014-11-26 22:00,28,799.35,799.45,794.65,795.25,87
20150301|2014-11-26 22:30,28,796.05,797,795.35,796.35,29
20150301|2014-11-26 23:00,28,796.2,798.95,796.2,798.95,29
20150301|2014-11-26 23:30,28,799,799.7,797.45,799.7,46
20150301|2014-11-27 00:00,28,798.7,801.5,798.7,799.1,46
20150301|2014-11-27 00:30,28,800.45,800.45,798.9,800.4,14
20150301|2014-11-27 01:00,28,800.5,801.25,799,800.65,37
20150301|2014-11-27 01:30,28,799.75,801.95,799.6,801.7,32
20150301|2014-11-27 02:00,28,801.35,801.35,798.1,799.05,28
20150301|2014-11-27 02:30,28,798.3,798.85,793.6,794.5,112
20150301|2014-11-27 03:00,28,794.5,799.45,794.5,799.45,110
20150301|2014-11-27 03:30,28,798.6,800.45,798.15,800.05,48
20150301|2014-11-27 04:00,28,799.55,800.6,799.55,800.55,20
20150301|2014-11-27 04:30,28,799.45,800.55,799,799.25,17
20150301|2014-11-27 05:00,28,798.95,800.4,798,800.4,18
20150301|2014-11-27 05:30,28,800,800,799.15,799.15,10
20150301|2014-11-27 06:00,28,798.5,798.5,798,798.5,15
20150301|2014-11-27 06:30,28,798.4,804.2,798.4,802,102
20150301|2014-11-27 07:00,28,802.2,803.6,802.2,803.5,44
20150301|2014-11-27 07:30,28,802.7,808,802.65,803.9,175
20150301|2014-11-27 08:00,28,804.7,805.8,801.5,802.8,134
20150301|2014-11-27 08:30,28,803.65,806.9,803.65,805.5,75
20150301|2014-11-27 09:00,28,804.65,808.9,804.65,805.5,228
20150301|2014-11-27 09:30,28,804.2,808,804.2,806.15,74
20150301|2014-11-27 10:00,28,805.65,806.65,802.35,804.4,90
20150301|2014-11-27 10:30,28,804.1,805.45,803.85,805,58
20150301|2014-11-27 11:00,28,805.85,806.1,804,805,20
20150301|2014-11-27 11:30,28,805.2,806.7,805.1,805.1,17
20150301|2014-11-27 17:00,28,806.95,807.25,805.8,807.25,11
20150301|2014-11-27 17:30,28,807.25,808,805.75,806.4,36
20150301|2014-11-27 18:00,28,806.4,807.15,804.45,804.45,38
20150301|2014-11-27 18:30,28,804.45,804.5,803.2,803.2,31
20150301|2014-11-27 19:00,28,802.7,802.7,800.75,801.4,21
20150301|2014-11-27 19:30,28,801.75,802.5,801.35,801.35,11
20150301|2014-11-27 20:00,28,800.9,801.25,800.05,801.25,16
20150301|2014-11-27 20:30,28,801.1,801.1,800.95,801.1,5
20150301|2014-11-27 21:00,28,800.95,800.95,800.95,800.95,1
20150301|2014-11-27 21:30,28,801.45,801.45,799,799.1,12
20150301|2014-11-27 22:00,28,799.5,800.4,799.2,799.2,10
20150301|2014-11-27 22:30,28,800.35,801,800.35,801,5
20150301|2014-11-27 23:00,28,801.1,801.1,801.1,801.1,1
20150301|2014-11-27 23:30,28,801.5,801.5,800.75,801.5,7
20150301|2014-11-28 00:00,28,801.4,803.05,801,803.05,27
20150301|2014-11-28 00:30,28,802.5,802.85,802.5,802.7,3
20150301|2014-11-28 01:00,28,803.5,804.5,802,804.5,8
20150301|2014-11-28 01:30,28,803.8,803.85,802,802.3,52
20150301|2014-11-28 02:00,28,802.35,802.9,799.7,801.35,60
20150301|2014-11-28 02:30,28,801.6,803.25,800.5,801.35,47
20150301|2014-11-28 03:00,28,802.6,803.55,802.6,803.55,11
20150301|2014-11-28 03:30,28,802.7,805.2,802.7,804,87
20150301|2014-11-28 04:00,28,804.5,804.9,804,804.55,43
20150301|2014-11-28 04:30,28,804.55,804.8,803.95,804,43
20150301|2014-11-28 05:00,28,803.5,805.3,803.4,804.45,33
20150301|2014-11-28 05:30,28,805.05,807.35,805.05,805.4,132
20150301|2014-11-28 06:00,28,804.05,807.1,804.05,806.7,19
20150301|2014-11-28 06:30,28,806.7,807.55,806.2,806.85,27
20150301|2014-11-28 07:00,28,806.8,816.1,806.8,810.5,548
20150301|2014-11-28 07:30,28,812,814.45,808.45,809.75,433
20150301|2014-11-28 08:00,28,809.75,811.1,805.7,808.6,319
20150301|2014-11-28 08:30,28,808.5,810.7,806.6,810.05,304
20150301|2014-11-28 09:00,28,810.75,811.75,807.75,811.65,269
20150301|2014-11-28 09:30,28,811.5,811.9,810.55,811.5,138
20150301|2014-11-28 10:00,28,811.2,811.2,808.2,810.65,188
20150301|2014-11-28 10:30,28,810.8,814.5,810.45,813.6,458
20150301|2014-11-28 11:00,28,813.25,814.5,805.65,805.65,362
20150301|2014-11-28 11:30,28,806.2,808.85,805.6,806.35,132
20150301|2014-11-28 12:00,28,806.95,810,806.75,810,55
20150301|2014-11-28 12:30,28,809.85,811.3,809.35,809.35,41
20150301|2014-11-30 17:00,1,812.5,812.5,802,803.8,164
20150301|2014-11-30 17:30,1,803.5,804.35,798.2,803.5,213
20150301|2014-11-30 18:00,1,803.5,805,795.6,796.15,209
20150301|2014-11-30 18:30,1,796.85,798.5,795.7,797,95
20150301|2014-11-30 19:00,1,797,801.55,795.5,801.55,114
20150301|2014-11-30 19:30,1,800.05,800.9,799,800.9,27
20150301|2014-11-30 20:00,1,801.95,802.45,800.4,801.25,20
20150301|2014-11-30 20:30,1,801.6,803,801.6,802.4,39
20150301|2014-11-30 21:00,1,801.9,802.5,801.3,801.3,18
20150301|2014-11-30 21:30,1,801.55,801.75,801.15,801.15,24
20150301|2014-11-30 22:00,1,801.5,801.75,801,801.45,13
20150301|2014-11-30 22:30,1,800.8,801.75,800.4,801.75,5
20150301|2014-11-30 23:00,1,800.95,801.75,800.7,800.7,19
20150301|2014-11-30 23:30,1,800.6,801.2,800.6,801,11
20150301|2014-12-01 00:00,1,800.95,800.95,798.5,798.8,68
20150301|2014-12-01 00:30,1,797.9,801.65,797.75,800,135
20150301|2014-12-01 01:00,1,799.6,799.6,791.4,795.8,305
20150301|2014-12-01 01:30,1,795.3,797.05,794.4,795.85,59
20150301|2014-12-01 02:00,1,794.9,797.8,794.15,796.55,113
20150301|2014-12-01 02:30,1,797.25,801.75,796.55,798.9,188
20150301|2014-12-01 03:00,1,798.1,803.05,798.1,801.3,126
20150301|2014-12-01 03:30,1,802.65,807.35,800.55,806.6,243
20150301|2014-12-01 04:00,1,807,808,804.1,805.75,96
20150301|2014-12-01 04:30,1,806.95,806.95,804,805.5,45
20150301|2014-12-01 05:00,1,804.95,805.1,804.25,804.45,20
20150301|2014-12-01 05:30,1,804.25,805.55,804.25,805.25,39
20150301|2014-12-01 06:00,1,804.55,804.55,801.2,802.8,103
20150301|2014-12-01 06:30,1,802,803.85,801.25,803.6,128
20150301|2014-12-01 07:00,1,803.35,807.15,802.6,806.6,233
20150301|2014-12-01 07:30,1,806.7,807.15,801.9,803,172
20150301|2014-12-01 08:00,1,802.95,804.55,802.8,803.6,115
20150301|2014-12-01 08:30,1,803.5,811.45,803.4,809.2,414
20150301|2014-12-01 09:00,1,809.6,809.75,803.3,804.05,467
20150301|2014-12-01 09:30,1,804.15,809.1,802.7,808,295
20150301|2014-12-01 10:00,1,807.45,807.45,802.5,804.25,210
20150301|2014-12-01 10:30,1,804.25,810.65,804.25,808.65,236
20150301|2014-12-01 11:00,1,808.65,810.45,808.5,809.3,123
20150301|2014-12-01 11:30,1,809.35,812.5,806.55,807.55,657
20150301|2014-12-01 12:00,1,807.7,810.7,806.2,809.8,110
20150301|2014-12-01 12:30,1,810.35,811.2,808.85,809.75,73
20150301|2014-12-01 13:00,1,810.3,810.3,808.2,808.6,16
20150301|2014-12-01 13:30,1,808.6,809.1,805.5,805.5,72
20150301|2014-12-01 14:00,1,805.45,806,805,805.95,17
20150301|2014-12-01 14:30,1,806,807.5,805.7,806.95,45
20150301|2014-12-01 15:00,1,807,807.25,806.4,807,15
20150301|2014-12-01 15:30,1,807,807.5,806.65,807.3,36
20150301|2014-12-01 17:00,2,805.5,806.9,804,804.95,17
20150301|2014-12-01 17:30,2,804,804.45,801.5,801.55,73
20150301|2014-12-01 18:00,2,801.8,804.15,801.8,802.4,86
20150301|2014-12-01 18:30,2,802.85,806,802.4,805,52
20150301|2014-12-01 19:00,2,805.85,807.35,805.7,806.85,30
20150301|2014-12-01 19:30,2,807.05,809.8,807.05,808.1,26
20150301|2014-12-01 20:00,2,807.85,808.35,805.25,805.35,23
20150301|2014-12-01 20:30,2,805.5,806.5,805.5,806.5,2
20150301|2014-12-01 21:00,2,806,806.3,804.15,806.3,26
20150301|2014-12-01 21:30,2,805.65,805.65,804.85,804.95,12
20150301|2014-12-01 22:00,2,806,806,805.2,805.2,8
20150301|2014-12-01 22:30,2,804.95,805.35,804.65,805.35,4
20150301|2014-12-01 23:00,2,804.15,804.15,803.75,804.1,9
20150301|2014-12-01 23:30,2,804.1,804.95,803.25,804.95,29
20150301|2014-12-02 00:00,2,805.1,809.95,805.1,807.6,65
20150301|2014-12-02 00:30,2,808.9,808.9,805.75,806.1,27
20150301|2014-12-02 01:00,2,805.65,805.75,803.3,804.3,87
20150301|2014-12-02 01:30,2,804.45,805.45,802.6,802.6,27
20150301|2014-12-02 02:00,2,802.55,803.15,800.5,800.95,138
20150301|2014-12-02 02:30,2,801.35,802.05,799.9,801.5,65
20150301|2014-12-02 03:00,2,800.4,800.55,798.65,799.85,85
20150301|2014-12-02 03:30,2,799.1,800.65,798.35,800,65
20150301|2014-12-02 04:00,2,799.7,799.7,798.4,798.95,29
20150301|2014-12-02 04:30,2,799.45,801.05,798.55,801.05,43
20150301|2014-12-02 05:00,2,801.5,803.6,801.5,802.25,28
20150301|2014-12-02 05:30,2,800.65,800.65,799.05,799.05,18
20150301|2014-12-02 06:00,2,799.25,799.25,797.05,797.25,57
20150301|2014-12-02 06:30,2,797.3,797.6,796.2,797.5,82
20150301|2014-12-02 07:00,2,797.5,802.6,797.5,800.4,114
20150301|2014-12-02 07:30,2,800.25,802.95,800.25,802.05,114
20150301|2014-12-02 08:00,2,801.75,804.1,800.5,800.75,194
20150301|2014-12-02 08:30,2,800.5,802.5,800.45,800.75,135
20150301|2014-12-02 09:00,2,800.8,803.3,799.4,802.55,146
20150301|2014-12-02 09:30,2,802.55,809.15,801.1,809.15,333
20150301|2014-12-02 10:00,2,808.7,811.95,807.15,807.9,525
20150301|2014-12-02 10:30,2,808.5,809.85,805.8,806,168
20150301|2014-12-02 11:00,2,806.2,806.2,803.75,804.85,111
20150301|2014-12-02 11:30,2,805.35,805.7,803.05,803.75,270
20150301|2014-12-02 12:00,2,803.95,804.45,803.2,804.45,40
20150301|2014-12-02 12:30,2,804.75,804.75,801.55,801.55,61
20150301|2014-12-02 13:00,2,801.9,802.55,801.9,802.45,36
20150301|2014-12-02 13:30,2,802.75,803.25,802.45,802.5,11
20150301|2014-12-02 14:00,2,802.7,803.5,802,803.15,41
20150301|2014-12-02 14:30,2,803.2,803.2,802.2,802.25,20
20150301|2014-12-02 15:00,2,803.15,803.3,802.2,802.2,16
20150301|2014-12-02 15:30,2,802.3,802.3,802.05,802.05,4
20150301|2014-12-02 16:00,2,802.05,802.95,802.05,802.95,9
20150301|2014-12-02 17:00,3,802.95,804.95,802.95,802.95,11
20150301|2014-12-02 17:30,3,803.65,805,803.65,805,17
20150301|2014-12-02 18:00,3,805,805.5,804.45,805.5,15
20150301|2014-12-02 18:30,3,805.45,805.45,803.8,804.25,5
20150301|2014-12-02 19:00,3,805.5,805.55,805.5,805.55,5
20150301|2014-12-02 19:30,3,805.95,806,805.8,805.8,3
20150301|2014-12-02 20:00,3,805.25,808,805.25,807.85,26
20150301|2014-12-02 20:30,3,807.9,808.6,807.2,808.55,29
20150301|2014-12-02 21:00,3,807.4,808.6,807.4,808.25,24
20150301|2014-12-02 21:30,3,807.3,807.5,806.9,807,6
20150301|2014-12-02 22:00,3,807.45,808.95,807,807.45,35
20150301|2014-12-02 22:30,3,807.8,807.8,807.15,807.15,5
20150301|2014-12-02 23:00,3,805.95,807.1,805.65,807.1,22
20150301|2014-12-02 23:30,3,806.35,806.5,805.3,805.65,29
20150301|2014-12-03 00:00,3,806.35,806.35,805.3,806.2,12
20150301|2014-12-03 00:30,3,806.2,806.7,806.2,806.4,19
20150301|2014-12-03 01:00,3,806.5,807.05,805.45,806,18
20150301|2014-12-03 01:30,3,806.45,811.65,806.45,811.4,70
20150301|2014-12-03 02:00,3,810.75,814.7,810.15,811.9,182
20150301|2014-12-03 02:30,3,811.6,812.85,810.45,810.7,58
20150301|2014-12-03 03:00,3,811.3,812.75,811.05,811.2,41
20150301|2014-12-03 03:30,3,811.25,811.5,808.1,808.8,82
20150301|2014-12-03 04:00,3,808.5,809.1,808.5,808.9,36
20150301|2014-12-03 04:30,3,808.8,810.45,808.75,810.3,37
20150301|2014-12-03 05:00,3,810,810,807.25,807.8,41
20150301|2014-12-03 05:30,3,807.55,807.55,806.85,806.85,16
20150301|2014-12-03 06:00,3,806.65,806.65,805.9,806.15,40
20150301|2014-12-03 06:30,3,806.15,807.2,805.5,806.65,44
20150301|2014-12-03 07:00,3,807.25,808.05,806.05,807.5,48
20150301|2014-12-03 07:30,3,807.45,807.6,803,804.3,289
20150301|2014-12-03 08:00,3,804.6,806.15,801.75,802.1,257
20150301|2014-12-03 08:30,3,802.15,805.25,801.35,803.95,227
20150301|2014-12-03 09:00,3,803.25,805.15,802.65,804.35,170
20150301|2014-12-03 09:30,3,804.8,806,802.7,805.25,158
20150301|2014-12-03 10:00,3,805.6,806.8,803.45,805.65,215
20150301|2014-12-03 10:30,3,805.35,805.4,801.1,801.1,108
20150301|2014-12-03 11:00,3,801.45,801.5,794.05,799.1,628
20150301|2014-12-03 11:30,3,799.2,799.55,796.75,796.75,483
20150301|2014-12-03 12:00,3,797.1,797.55,796.1,796.75,79
20150301|2014-12-03 12:30,3,796.5,797.85,796.3,797.85,61
20150301|2014-12-03 13:00,3,797.15,797.15,796.05,796.95,31
20150301|2014-12-03 13:30,3,797.6,797.9,796.6,796.85,28
20150301|2014-12-03 14:00,3,796.85,798.6,796.85,798.6,16
20150301|2014-12-03 14:30,3,798.35,798.35,796.45,797.35,45
20150301|2014-12-03 15:00,3,797.55,797.7,796.05,796.1,75
20150301|2014-12-03 15:30,3,796.1,796.1,796.05,796.1,6
20150301|2014-12-03 16:00,3,796.3,796.3,796.15,796.15,5
20150301|2014-12-03 17:00,4,795.8,798.45,795.8,798.2,25
20150301|2014-12-03 17:30,4,797.45,797.45,797.45,797.45,1
20150301|2014-12-03 18:00,4,797.4,798.2,797.4,798.1,8
20150301|2014-12-03 18:30,4,797.55,797.65,797.25,797.25,4
20150301|2014-12-03 19:00,4,797.7,799.55,797.7,798.8,11
20150301|2014-12-03 19:30,4,799.35,799.85,799,799,14
20150301|2014-12-03 20:00,4,799.2,799.4,799.2,799.4,3
20150301|2014-12-03 20:30,4,799.7,799.8,798.55,799.6,18
20150301|2014-12-03 21:00,4,799.15,799.4,798.9,799.25,6
20150301|2014-12-03 22:00,4,798.85,799.7,798.55,798.95,35
20150301|2014-12-03 22:30,4,799.3,799.3,798.8,798.8,5
20150301|2014-12-03 23:00,4,798.7,799.35,798.7,799.35,2
20150301|2014-12-03 23:30,4,799.3,799.35,799,799.1,11
20150301|2014-12-04 00:00,4,799.15,801.65,799.15,801.65,32
20150301|2014-12-04 00:30,4,801.75,801.75,800.55,801.1,6
20150301|2014-12-04 01:00,4,801.1,802.15,796.65,799.1,88
20150301|2014-12-04 01:30,4,799.15,801.5,798.45,801.3,18
20150301|2014-12-04 02:00,4,802.1,805.2,802.1,805.2,133
20150301|2014-12-04 02:30,4,804.75,804.75,802.25,802.75,43
20150301|2014-12-04 03:00,4,802.9,803.8,801.15,801.35,65
20150301|2014-12-04 03:30,4,802.1,802.1,800.2,801.1,39
20150301|2014-12-04 04:00,4,801.5,802.5,798.6,798.6,75
20150301|2014-12-04 04:30,4,798.6,799.75,796.8,797.4,126
20150301|2014-12-04 05:00,4,797.85,798.6,796.75,797.05,82
20150301|2014-12-04 05:30,4,797.35,798.4,796.4,796.9,51
20150301|2014-12-04 06:00,4,796.75,797.45,796.35,797.45,51
20150301|2014-12-04 06:30,4,797.5,797.65,796,797.05,52
20150301|2014-12-04 07:00,4,797.1,802.05,797.1,800.05,96
20150301|2014-12-04 07:30,4,800.1,802.05,798.9,800.25,155
20150301|2014-12-04 08:00,4,801.1,801.8,797,800.3,156
20150301|2014-12-04 08:30,4,800.35,801.2,798.65,800.2,72
20150301|2014-12-04 09:00,4,800.2,801.85,799.05,801.3,125
20150301|2014-12-04 09:30,4,800.9,804.75,800.9,804.75,190
20150301|2014-12-04 10:00,4,804.8,807.6,802.5,802.7,265
20150301|2014-12-04 10:30,4,803,803.15,801.85,802.55,34
20150301|2014-12-04 11:00,4,802.05,802.65,800.65,800.7,73
20150301|2014-12-04 11:30,4,801.05,803.05,800.25,801.9,182
20150301|2014-12-04 12:00,4,802.75,803.6,802.15,802.85,44
20150301|2014-12-04 12:30,4,803.25,803.25,801.8,801.9,27
20150301|2014-12-04 13:00,4,802.3,802.35,801.8,801.8,8
20150301|2014-12-04 13:30,4,801.3,801.3,801.3,801.3,1
20150301|2014-12-04 14:00,4,801.3,801.4,800.75,801.4,10
20150301|2014-12-04 14:30,4,800.45,800.45,797.6,797.6,46
20150301|2014-12-04 15:00,4,798.3,798.9,797.75,798.1,17
20150301|2014-12-04 17:00,5,798.4,798.4,797.8,797.8,6
20150301|2014-12-04 17:30,5,797.8,799.05,797.8,799.05,10
20150301|2014-12-04 18:00,5,798.5,798.8,798.3,798.3,7
20150301|2014-12-04 18:30,5,797.9,798.7,797.9,797.9,29
20150301|2014-12-04 19:00,5,797.9,797.9,797.7,797.7,7
20150301|2014-12-04 19:30,5,797.55,797.85,797.55,797.8,4
20150301|2014-12-04 20:30,5,797.1,798.5,796.5,798.5,25
20150301|2014-12-04 21:00,5,798.75,799.15,798.6,799.1,11
20150301|2014-12-04 21:30,5,799.6,799.8,799.6,799.8,10
20150301|2014-12-04 22:00,5,799.9,799.9,799.8,799.8,2
20150301|2014-12-04 23:00,5,798.95,798.95,798.75,798.75,4
20150301|2014-12-04 23:30,5,798.9,799.8,798.8,799.4,17
20150301|2014-12-05 00:00,5,799.55,799.8,799.55,799.8,4
20150301|2014-12-05 00:30,5,800.65,801,799.7,799.7,12
20150301|2014-12-05 01:00,5,800.1,801.65,799.95,800.75,20
20150301|2014-12-05 01:30,5,800.8,802.7,800.25,802.1,31
20150301|2014-12-05 02:00,5,802.15,802.15,801.05,801.05,13
20150301|2014-12-05 02:30,5,801.3,801.35,800.45,800.65,6
20150301|2014-12-05 03:00,5,800.2,801.9,799.65,801.9,44
20150301|2014-12-05 03:30,5,800.85,802.75,800.85,801.7,42
20150301|2014-12-05 04:00,5,801.2,802.55,800.6,802.55,27
20150301|2014-12-05 04:30,5,802.55,804.8,802.55,804.05,101
20150301|2014-12-05 05:00,5,804.5,805.15,802.65,804.5,85
20150301|2014-12-05 05:30,5,803.5,804,803,804,13
20150301|2014-12-05 06:00,5,802.55,804.5,801.8,803.65,55
20150301|2014-12-05 06:30,5,803.2,805.4,802.85,805.4,28
20150301|2014-12-05 07:00,5,805.2,806.2,804.2,804.2,68
20150301|2014-12-05 07:30,5,804.25,804.8,797.6,804.8,305
20150301|2014-12-05 08:00,5,803.75,806.55,803.75,805.35,170
20150301|2014-12-05 08:30,5,805.9,805.9,801.5,801.5,159
20150301|2014-12-05 09:00,5,802.55,803,799.1,799.5,129
20150301|2014-12-05 09:30,5,801.8,805.45,801.15,804.2,216
20150301|2014-12-05 10:00,5,804.2,804.5,799.25,801.3,180
20150301|2014-12-05 10:30,5,801.35,803.5,801.35,801.65,106
20150301|2014-12-05 11:00,5,802,803.05,801.25,802.85,57
20150301|2014-12-05 11:30,5,802.85,804.5,802.2,802.9,182
20150301|2014-12-05 12:00,5,802.4,803.7,802.25,802.95,37
20150301|2014-12-05 12:30,5,802.4,803.95,802.4,803.9,29
20150301|2014-12-05 13:00,5,803.2,803.95,803.2,803.95,14
20150301|2014-12-05 13:30,5,803.25,803.6,802.2,803.6,19
20150301|2014-12-05 14:00,5,803,803.05,803,803,7
20150301|2014-12-05 14:30,5,803.45,803.45,802.45,802.55,4
20150301|2014-12-05 15:00,5,803,803,800.75,802.8,12
20150301|2014-12-07 17:00,8,803.35,805.6,800.85,802.35,19
20150301|2014-12-07 17:30,8,801.3,804.05,801.3,804.05,8
20150301|2014-12-07 18:00,8,803.75,805.45,803.55,805.45,13
20150301|2014-12-07 18:30,8,804.85,806.45,804.05,806.1,22
20150301|2014-12-07 19:00,8,806.5,806.5,805.5,806.5,31
20150301|2014-12-07 19:30,8,806.45,806.45,806.05,806.25,4
20150301|2014-12-07 20:00,8,806.3,806.35,805.45,806,11
20150301|2014-12-07 20:30,8,805.95,805.95,805.95,805.95,2
20150301|2014-12-07 21:30,8,805.65,806.25,804.25,804.25,13
20150301|2014-12-07 22:00,8,804.8,805.15,804.25,804.65,5
20150301|2014-12-07 22:30,8,804.45,804.85,803.65,803.65,12
20150301|2014-12-07 23:00,8,803.35,803.5,802.55,802.55,5
20150301|2014-12-07 23:30,8,803.15,804.1,803.15,803.35,10
20150301|2014-12-08 00:00,8,803.65,804.7,803.3,803.3,7
20150301|2014-12-08 00:30,8,804.8,804.8,802.9,802.9,30
20150301|2014-12-08 01:00,8,803.55,804.2,802.8,803.55,28
20150301|2014-12-08 01:30,8,803.55,805.6,803.45,805.5,71
20150301|2014-12-08 02:00,8,805.3,806.2,803.05,803.05,74
20150301|2014-12-08 02:30,8,803.25,807.7,803.25,805.8,138
20150301|2014-12-08 03:00,8,806.7,807,806.2,807,44
20150301|2014-12-08 03:30,8,807.4,807.4,804.7,805.75,46
20150301|2014-12-08 04:00,8,805.05,805.2,804.7,804.7,10
20150301|2014-12-08 04:30,8,804.75,806.7,804.25,805.4,69
20150301|2014-12-08 05:00,8,805.5,806.45,804.05,804.45,54
20150301|2014-12-08 05:30,8,804.6,806.1,804.6,806.1,12
20150301|2014-12-08 06:00,8,806,806.45,805.25,805.25,15
20150301|2014-12-08 06:30,8,805.25,805.3,802.75,802.95,41
20150301|2014-12-08 07:00,8,803.1,805.15,803.05,804.45,128
20150301|2014-12-08 07:30,8,804.7,806,804.45,805.35,76
20150301|2014-12-08 08:00,8,805.4,806.05,804,805.6,155
20150301|2014-12-08 08:30,8,805.6,806.5,802.5,804.25,108
20150301|2014-12-08 09:00,8,804.55,806.85,803.45,803.45,108
20150301|2014-12-08 09:30,8,804,804.05,802.65,803.2,68
20150301|2014-12-08 10:00,8,803.2,803.2,800.75,801,197
20150301|2014-12-08 10:30,8,801.1,801.1,796.5,797.55,371
20150301|2014-12-08 11:00,8,797.85,798.35,796.85,796.85,137
20150301|2014-12-08 11:30,8,797.3,798.9,796.5,798.25,200
20150301|2014-12-08 12:00,8,797.6,798.35,797.2,797.65,32
20150301|2014-12-08 12:30,8,798.05,800.75,797.8,800.75,63
20150301|2014-12-08 13:00,8,800.6,802.8,800.6,800.85,100
20150301|2014-12-08 13:30,8,800.9,801.85,800.5,800.75,16
20150301|2014-12-08 14:00,8,801,801.4,801,801.2,9
20150301|2014-12-08 14:30,8,800.9,801,800.7,801,6
20150301|2014-12-08 15:00,8,801,801.3,800.6,800.6,12
20150301|2014-12-08 15:30,8,800.8,800.8,800,800,6
20150301|2014-12-08 17:00,9,800,800,800,800,1
20150301|2014-12-08 17:30,9,800,800,799.15,799.15,4
20150301|2014-12-08 18:00,9,800,800.2,798.25,798.25,14
20150301|2014-12-08 18:30,9,797.55,797.6,795.85,795.85,22
20150301|2014-12-08 19:00,9,796.5,797.8,796.4,797.3,12
20150301|2014-12-08 19:30,9,797.5,798.55,797.5,797.55,5
20150301|2014-12-08 20:00,9,797.8,800.25,797.55,799.65,25
20150301|2014-12-08 20:30,9,800,801,799.75,801,9
20150301|2014-12-08 21:00,9,800.3,801,799.5,801,15
20150301|2014-12-08 21:30,9,801,801.2,800.4,801.1,9
20150301|2014-12-08 22:00,9,800.35,801.2,800.35,800.4,5
20150301|2014-12-08 22:30,9,800.1,800.1,797.25,797.8,59
20150301|2014-12-08 23:00,9,798.75,799.95,798.75,799.95,21
20150301|2014-12-08 23:30,9,799.6,799.6,797.9,798.65,19
20150301|2014-12-09 00:00,9,798.05,799.9,798.05,799.65,25
20150301|2014-12-09 00:30,9,800.3,800.85,800,800.85,5
20150301|2014-12-09 01:00,9,800,802.3,799.95,800.6,27
20150301|2014-12-09 01:30,9,800.65,803.35,799.65,803.35,36
20150301|2014-12-09 02:00,9,802.55,804,801.95,803.85,76
20150301|2014-12-09 02:30,9,804.3,805.55,803.85,804.8,70
20150301|2014-12-09 03:00,9,805.25,805.25,802.45,803.85,24
20150301|2014-12-09 03:30,9,803.8,803.8,802.3,802.4,26
20150301|2014-12-09 04:00,9,802.9,803.7,802.15,802.15,25
20150301|2014-12-09 04:30,9,803.75,803.8,802.6,803.1,22
20150301|2014-12-09 05:00,9,803.25,804.2,802.45,804.2,17
20150301|2014-12-09 05:30,9,803.15,803.75,802.5,803.75,13
20150301|2014-12-09 06:00,9,803.1,806.65,803.1,804.8,66
20150301|2014-12-09 06:30,9,806,807.85,804.15,806.45,155
20150301|2014-12-09 07:00,9,805.8,809.05,805.4,808.4,275
20150301|2014-12-09 07:30,9,807.95,811.6,807.65,808.5,419
20150301|2014-12-09 08:00,9,809,810.15,808.1,809.65,226
20150301|2014-12-09 08:30,9,809,810.95,808.25,809.55,196
20150301|2014-12-09 09:00,9,810.55,812.65,809.2,810.85,369
20150301|2014-12-09 09:30,9,810.9,811.9,805.5,806,418
20150301|2014-12-09 10:00,9,806.35,807.5,805.5,806.6,148
20150301|2014-12-09 10:30,9,806.75,809.6,804.05,808.1,256
20150301|2014-12-09 11:00,9,808.4,810.35,808.4,809.4,229
20150301|2014-12-09 11:30,9,809.45,812,809.35,811.35,458
20150301|2014-12-09 12:00,9,811.3,811.85,810.15,811.85,78
20150301|2014-12-09 12:30,9,811.15,812,810.95,811.7,58
20150301|2014-12-09 13:00,9,812,812.1,811.25,812.1,12
20150301|2014-12-09 13:30,9,811.5,811.5,809.85,810.2,22
20150301|2014-12-09 14:00,9,810.2,810.4,809.45,809.45,14
20150301|2014-12-09 14:30,9,808.85,809.95,808.85,809.1,11
20150301|2014-12-09 15:00,9,809.3,809.3,808.4,808.45,10
20150301|2014-12-09 15:30,9,808.6,808.75,808.3,808.3,5
20150301|2014-12-09 16:00,9,808.6,808.6,808.6,808.6,1
20150301|2014-12-09 17:00,10,808.6,808.6,808.3,808.3,2
20150301|2014-12-09 17:30,10,808.45,809.8,808.45,809.2,8
20150301|2014-12-09 18:00,10,809.95,809.95,808.8,809.35,13
20150301|2014-12-09 18:30,10,809.4,809.55,808.85,809.55,16
20150301|2014-12-09 19:00,10,809.8,810.25,809.55,810.05,23
20150301|2014-12-09 19:30,10,809.7,809.7,809.25,809.35,27
20150301|2014-12-09 20:00,10,809.45,811.2,809.45,811.2,12
20150301|2014-12-09 20:30,10,811.25,812,811.25,811.45,16
20150301|2014-12-09 21:00,10,811.9,812.2,811.5,811.5,30
20150301|2014-12-09 21:30,10,811.5,812.5,811.5,811.5,9
20150301|2014-12-09 22:00,10,811.5,813.5,811.5,813.5,58
20150301|2014-12-09 22:30,10,813.35,813.6,813.1,813.6,30
20150301|2014-12-09 23:00,10,813.15,813.5,812.85,813.5,11
20150301|2014-12-09 23:30,10,813.5,814.55,813.5,814.2,76
20150301|2014-12-10 00:00,10,813.65,814.5,813.6,814.4,11
20150301|2014-12-10 00:30,10,814.4,814.5,813.45,814.3,21
20150301|2014-12-10 01:00,10,814.45,815.45,814,814.15,73
20150301|2014-12-10 01:30,10,814.1,815.55,813.6,814.35,64
20150301|2014-12-10 02:00,10,814.8,815.15,813.65,814,87
20150301|2014-12-10 02:30,10,814.3,815.5,814.3,814.6,19
20150301|2014-12-10 03:00,10,814.65,815.65,814.6,815.2,39
20150301|2014-12-10 03:30,10,815.2,815.8,814.05,814.7,76
20150301|2014-12-10 04:00,10,814.3,814.5,813.5,813.5,62
20150301|2014-12-10 04:30,10,814,814,812.7,812.75,41
20150301|2014-12-10 05:00,10,812.9,813.9,812.7,813.2,51
20150301|2014-12-10 05:30,10,812.9,812.9,812.3,812.5,41
20150301|2014-12-10 06:00,10,813.2,813.2,811.05,811.6,71
20150301|2014-12-10 06:30,10,812.1,814,812,813.6,54
20150301|2014-12-10 07:00,10,813.85,818.25,813.85,817.7,430
20150301|2014-12-10 07:30,10,817.4,819.05,814.8,814.95,369
20150301|2014-12-10 08:00,10,815,815.55,812.8,815.1,219
20150301|2014-12-10 08:30,10,815.1,816.8,814.55,815.25,232
20150301|2014-12-10 09:00,10,815.65,819.5,815.55,817.35,295
20150301|2014-12-10 09:30,10,817.35,819.15,817,819.05,226
20150301|2014-12-10 10:00,10,819.15,820.65,817.85,820,346
20150301|2014-12-10 10:30,10,819.7,820.8,817,818.5,214
20150301|2014-12-10 11:00,10,818.5,820.55,818.4,820,164
20150301|2014-12-10 11:30,10,820.25,822.3,818.4,822.3,754
20150301|2014-12-10 12:00,10,821.9,822.5,818,818.65,197
20150301|2014-12-10 12:30,10,818.1,819.5,818.1,819.1,89
20150301|2014-12-10 13:00,10,819.25,819.25,817.75,817.85,59
20150301|2014-12-10 13:30,10,818.4,818.75,816.9,818.05,49
20150301|2014-12-10 14:00,10,818.05,818.05,816.15,816.25,91
20150301|2014-12-10 14:30,10,816,817,816,816.4,26
20150301|2014-12-10 15:00,10,816.45,816.45,814.35,814.35,62
20150301|2014-12-10 15:30,10,814.7,815,814.45,814.45,10
20150301|2014-12-10 16:00,10,815,815,813.85,813.85,29
20150301|2014-12-10 17:00,11,814,814.3,813.8,814.3,12
20150301|2014-12-10 17:30,11,814.3,816.4,814.1,816.4,19
20150301|2014-12-10 18:00,11,816.1,816.3,815.3,816.15,12
20150301|2014-12-10 18:30,11,815.6,818.1,815.6,817.75,24
20150301|2014-12-10 19:00,11,818.35,819.5,818,818,9
20150301|2014-12-10 19:30,11,816.95,817.95,816.1,817.95,12
20150301|2014-12-10 20:00,11,818.4,819.4,818.4,819,13
20150301|2014-12-10 20:30,11,818.3,819,818.3,819,11
20150301|2014-12-10 21:00,11,818.9,819.25,818.3,818.3,47
20150301|2014-12-10 21:30,11,818.55,819,818.5,819,6
20150301|2014-12-10 22:00,11,819,819.4,819,819.4,5
20150301|2014-12-10 22:30,11,819.4,819.75,818.7,818.7,30
20150301|2014-12-10 23:00,11,819,819.15,818.5,818.5,18
20150301|2014-12-10 23:30,11,818.7,818.7,817,817.9,36
20150301|2014-12-11 00:00,11,817.95,818.25,817.3,817.3,15
20150301|2014-12-11 00:30,11,817.2,817.3,817.1,817.3,6
20150301|2014-12-11 01:00,11,817.8,817.8,816.3,816.75,36
20150301|2014-12-11 01:30,11,817,817.15,815.9,816.1,26
20150301|2014-12-11 02:00,11,816.05,819.15,816.05,818.6,85
20150301|2014-12-11 02:30,11,818.3,820.1,817.6,819.25,126
20150301|2014-12-11 03:00,11,819.9,820.05,816.5,817.35,61
20150301|2014-12-11 03:30,11,817.4,817.5,816,816.5,69
20150301|2014-12-11 04:00,11,817,817.3,816.35,817.3,10
20150301|2014-12-11 04:30,11,817.35,818.4,816.55,816.85,77
20150301|2014-12-11 05:00,11,816.95,817,814.65,814.95,46
20150301|2014-12-11 05:30,11,815.5,816,814.2,814.7,61
20150301|2014-12-11 06:00,11,814.7,818.65,814.4,817.5,115
20150301|2014-12-11 06:30,11,816.9,817.75,816.2,817.7,34
20150301|2014-12-11 07:00,11,817.35,818.15,815.8,816.95,68
20150301|2014-12-11 07:30,11,816.9,817.65,814.2,816.4,236
20150301|2014-12-11 08:00,11,816.5,818.8,816.4,818.7,190
20150301|2014-12-11 08:30,11,818.55,820.7,818,820.45,299
20150301|2014-12-11 09:00,11,820.15,820.8,817,818.8,316
20150301|2014-12-11 09:30,11,818.8,822,818.8,821,462
20150301|2014-12-11 10:00,11,820.9,822.35,820.5,821.85,234
20150301|2014-12-11 10:30,11,821.5,823,820.1,820.95,216
20150301|2014-12-11 11:00,11,820.95,822.75,820.1,822.65,105
20150301|2014-12-11 11:30,11,822.35,822.65,818.7,819.2,247
20150301|2014-12-11 12:00,11,819.45,820,818.15,818.2,69
20150301|2014-12-11 12:30,11,818.6,819.8,818.6,819,33
20150301|2014-12-11 13:00,11,819,820.65,818.6,820.5,50
20150301|2014-12-11 13:30,11,820.4,820.4,819.6,820.15,6
20150301|2014-12-11 14:00,11,820,820,819.2,819.6,9
20150301|2014-12-11 14:30,11,819.4,819.55,818.4,818.85,13
20150301|2014-12-11 15:00,11,818.65,818.8,818.3,818.8,16
20150301|2014-12-11 15:30,11,818.1,818.7,818.1,818.7,4
20150301|2014-12-11 16:00,11,818.4,818.7,818.4,818.7,2
20150301|2014-12-11 17:00,12,820.35,820.35,819.3,819.3,3
20150301|2014-12-11 17:30,12,818.85,819.3,818.85,819.3,4
20150301|2014-12-11 18:00,12,819.3,819.3,817.85,818,18
20150301|2014-12-11 18:30,12,818.55,818.6,817.05,817.05,5
20150301|2014-12-11 19:00,12,817,818.1,817,818.1,16
20150301|2014-12-11 19:30,12,818,818,817.2,817.35,16
20150301|2014-12-11 20:00,12,816.45,817.95,816.25,817.45,17
20150301|2014-12-11 20:30,12,817.5,818.2,817.5,818.2,2
20150301|2014-12-11 21:00,12,818.6,819.2,818.6,819.2,3
20150301|2014-12-11 21:30,12,819,819,817.9,817.9,7
20150301|2014-12-11 22:00,12,818,819,817.9,818.2,17
20150301|2014-12-11 22:30,12,818.1,818.1,816.85,817.9,19
20150301|2014-12-11 23:00,12,817.5,818.2,815.5,815.6,46
20150301|2014-12-11 23:30,12,817.45,818.1,815.95,816.15,13
20150301|2014-12-12 00:00,12,816.7,817.25,816.6,816.6,4
20150301|2014-12-12 00:30,12,816.15,816.15,815.45,815.45,12
20150301|2014-12-12 01:00,12,816.35,816.35,815.4,816.3,6
20150301|2014-12-12 01:30,12,816.8,817.1,816.2,817,21
20150301|2014-12-12 02:00,12,816.25,818.65,816.25,818.1,16
20150301|2014-12-12 02:30,12,818.2,818.7,816.7,818.45,20
20150301|2014-12-12 03:00,12,818.15,819.3,817.4,818,90
20150301|2014-12-12 03:30,12,818.25,818.95,817,818.45,70
20150301|2014-12-12 04:00,12,818.15,818.15,816.1,816.95,36
20150301|2014-12-12 04:30,12,816.15,816.15,811.5,815.15,204
20150301|2014-12-12 05:00,12,815,815.05,813.55,815,126
20150301|2014-12-12 05:30,12,815,816,815,816,29
20150301|2014-12-12 06:00,12,815.8,816,815.05,815.6,16
20150301|2014-12-12 06:30,12,815.2,817.2,815,816.95,47
20150301|2014-12-12 07:00,12,816.3,817.5,815,815.9,98
20150301|2014-12-12 07:30,12,815.75,817.2,815.7,816.25,121
20150301|2014-12-12 08:00,12,816.55,817.8,815.9,816.45,140
20150301|2014-12-12 08:30,12,816.75,818.3,816.5,817.7,125
20150301|2014-12-12 09:00,12,817.5,818.05,815,817.2,205
20150301|2014-12-12 09:30,12,817,817.95,816.45,817.95,65
20150301|2014-12-12 10:00,12,817.5,818.5,817.25,818.5,109
20150301|2014-12-12 10:30,12,818.15,818.5,815.8,817.8,91
20150301|2014-12-12 11:00,12,816.85,817.1,815.75,817.1,65
20150301|2014-12-12 11:30,12,816.65,817.2,815.5,816.2,165
20150301|2014-12-12 12:00,12,816.15,816.15,813.55,813.75,90
20150301|2014-12-12 12:30,12,814.2,815.75,814.2,814.6,30
20150301|2014-12-12 13:00,12,814.75,814.75,814.3,814.3,6
20150301|2014-12-12 13:30,12,814.65,814.65,814.65,814.65,2
20150301|2014-12-12 14:00,12,814.25,814.6,814.25,814.25,4
20150301|2014-12-12 14:30,12,815.5,815.5,814.7,815.15,6
20150301|2014-12-12 15:00,12,815.3,815.45,814.2,815.45,26
20150301|2014-12-12 15:30,12,814.35,814.35,814.35,814.35,1
20150301|2014-12-12 16:00,12,814.4,814.4,814.35,814.35,4
20150301|2014-12-14 17:00,15,814.8,817.55,814,817.55,5
20150301|2014-12-14 17:30,15,817.5,817.5,817.5,817.5,1
20150301|2014-12-14 18:00,15,816.95,816.95,813.8,813.85,32
20150301|2014-12-14 18:30,15,815.45,815.45,813,813.1,43
20150301|2014-12-14 19:00,15,813.1,813.1,812.5,812.7,53
20150301|2014-12-14 19:30,15,812.75,814.2,812.7,814.2,12
20150301|2014-12-14 20:00,15,812.95,815.1,812.95,814.6,5
20150301|2014-12-14 20:30,15,815.1,815.95,814.9,815.95,16
20150301|2014-12-14 21:00,15,815.95,816,814.3,816,10
20150301|2014-12-14 21:30,15,815.75,815.75,813.1,813.6,17
20150301|2014-12-14 22:00,15,813.6,813.6,812.55,812.55,3
20150301|2014-12-14 22:30,15,812.7,813.05,810.2,811.1,35
20150301|2014-12-14 23:00,15,811.1,811.45,809.6,809.7,41
20150301|2014-12-14 23:30,15,809.15,810.55,807.7,810.55,59
20150301|2014-12-15 00:00,15,809.25,811.5,808.75,810.45,38
20150301|2014-12-15 00:30,15,811.45,811.8,810.35,810.65,24
20150301|2014-12-15 01:00,15,810.85,813.5,810.55,813.45,37
20150301|2014-12-15 01:30,15,813,813.25,811.15,811.5,34
20150301|2014-12-15 02:00,15,812.45,812.45,811,811.45,41
20150301|2014-12-15 02:30,15,811,812.1,810.7,812.1,19
20150301|2014-12-15 03:00,15,811.4,813.4,811.4,813.4,12
20150301|2014-12-15 03:30,15,813.2,813.45,811.45,812,40
20150301|2014-12-15 04:00,15,812,812,811.7,811.75,13
20150301|2014-12-15 04:30,15,812.3,813.25,812.3,812.85,31
20150301|2014-12-15 05:00,15,812.5,813.4,812.5,813.4,22
20150301|2014-12-15 05:30,15,813.4,813.75,812.8,813.75,11
20150301|2014-12-15 06:00,15,813.8,814.2,813.75,813.75,12
20150301|2014-12-15 06:30,15,812.85,813.85,811.85,812.3,36
20150301|2014-12-15 07:00,15,811.7,811.7,809.05,809.5,164
20150301|2014-12-15 07:30,15,810,811.05,809.05,809.05,91
20150301|2014-12-15 08:00,15,809,810.9,805.2,809.05,249
20150301|2014-12-15 08:30,15,809.95,810.2,808.7,808.8,72
20150301|2014-12-15 09:00,15,809.4,810.9,808.9,810.65,133
20150301|2014-12-15 09:30,15,810.75,811.6,809.25,809.75,134
20150301|2014-12-15 10:00,15,809.6,810.15,805.6,806.55,187
20150301|2014-12-15 10:30,15,806.55,807.75,806,806,132
20150301|2014-12-15 11:00,15,806,806,802.5,803.45,293
20150301|2014-12-15 11:30,15,803.4,804.15,801.3,802.85,342
20150301|2014-12-15 12:00,15,802.7,802.8,800.5,802.4,150
20150301|2014-12-15 12:30,15,802.35,802.5,800.25,802.15,104
20150301|2014-12-15 13:00,15,801.4,801.8,800.5,800.5,19
20150301|2014-12-15 13:30,15,800.45,800.75,796.1,799.5,326
20150301|2014-12-15 14:00,15,799,799,797,797,28
20150301|2014-12-15 14:30,15,796.55,797.55,796.4,796.4,29
20150301|2014-12-15 15:00,15,797,797,797,797,6
20150301|2014-12-15 15:30,15,797.85,798,797.75,797.75,8
20150301|2014-12-15 16:00,15,797.5,797.5,797.5,797.5,2
20150301|2014-12-15 17:00,16,797.15,798.7,797.15,798,6
20150301|2014-12-15 17:30,16,799.75,801.1,799.75,800,16
20150301|2014-12-15 18:00,16,798.75,798.75,797.05,797.45,8
20150301|2014-12-15 18:30,16,797.25,799.95,797,798.75,45
20150301|2014-12-15 19:00,16,798.15,798.75,797,797.15,59
20150301|2014-12-15 19:30,16,797.1,797.9,796.6,797.9,20
20150301|2014-12-15 20:00,16,797.85,798.15,797,797.75,13
20150301|2014-12-15 20:30,16,798.05,799.4,798.05,799.4,17
20150301|2014-12-15 21:00,16,798.8,798.8,797.1,797.1,22
20150301|2014-12-15 21:30,16,797.2,799.6,797.2,799.6,24
20150301|2014-12-15 22:00,16,799.15,799.15,799,799,2
20150301|2014-12-15 22:30,16,799.5,801.4,799.5,800.65,41
20150301|2014-12-15 23:00,16,801.35,801.4,800.65,801.3,9
20150301|2014-12-15 23:30,16,799.75,801.35,799.75,800.65,6
20150301|2014-12-16 00:00,16,800.7,800.7,800.1,800.5,14
20150301|2014-12-16 00:30,16,799.7,801.35,799.7,801.35,11
20150301|2014-12-16 01:00,16,799.8,801.1,799.75,799.75,7
20150301|2014-12-16 01:30,16,799.55,800.2,797.75,799.05,21
20150301|2014-12-16 02:00,16,798.65,799.05,797.8,797.8,18
20150301|2014-12-16 02:30,16,798.55,799.45,796.35,798.95,46
20150301|2014-12-16 03:00,16,798.95,800.25,798.2,799.7,30
20150301|2014-12-16 03:30,16,800.6,801.4,799.15,800.7,44
20150301|2014-12-16 04:00,16,801,801.85,799.9,800,88
20150301|2014-12-16 04:30,16,799.95,801.95,799.95,800.2,21
20150301|2014-12-16 05:00,16,800.5,800.5,800.5,800.5,2
20150301|2014-12-16 05:30,16,801,804.7,801,804.7,79
20150301|2014-12-16 06:00,16,804.3,807.6,803.5,804.3,192
20150301|2014-12-16 06:30,16,804.8,805,800.8,804,84
20150301|2014-12-16 07:00,16,804.8,805,800.5,800.55,200
20150301|2014-12-16 07:30,16,800.65,801,797,801,312
20150301|2014-12-16 08:00,16,800.85,802.65,797.8,798.85,251
20150301|2014-12-16 08:30,16,798.35,799.15,781.5,785.05,1599
20150301|2014-12-16 09:00,16,784.75,787,784.4,785.55,359
20150301|2014-12-16 09:30,16,785.7,788.2,784.5,786.35,405
20150301|2014-12-16 10:00,16,786.1,788.15,785.9,787,243
20150301|2014-12-16 10:30,16,786.75,788.55,786.35,787.55,129
20150301|2014-12-16 11:00,16,787.6,788.35,787,787.3,140
20150301|2014-12-16 11:30,16,787.6,787.6,783.2,783.5,404
20150301|2014-12-16 12:00,16,783.5,784.75,782.3,782.5,177
20150301|2014-12-16 12:30,16,782.55,783.75,782.5,783.4,67
20150301|2014-12-16 13:00,16,783.25,783.75,783,783.5,30
20150301|2014-12-16 13:30,16,783.5,784.3,782.6,782.6,33
20150301|2014-12-16 14:00,16,782.55,782.6,781.6,781.6,24
20150301|2014-12-16 14:30,16,782.4,783.35,781.6,782.15,33
20150301|2014-12-16 15:00,16,782.75,782.8,782,782.8,18
20150301|2014-12-16 15:30,16,782.5,782.8,781.85,781.85,10
20150301|2014-12-16 16:00,16,781.75,781.75,781.6,781.6,2
20150301|2014-12-16 17:00,17,780.25,786,779,785.25,81
20150301|2014-12-16 17:30,17,785.05,786.55,783.75,786.55,10
20150301|2014-12-16 18:00,17,786.05,787.65,785.25,787.65,44
20150301|2014-12-16 18:30,17,787.4,787.55,786.25,787.15,33
20150301|2014-12-16 19:00,17,786.3,787.4,785.55,785.55,10
20150301|2014-12-16 19:30,17,785.55,787,785.15,785.15,37
20150301|2014-12-16 20:00,17,785.5,785.6,785.1,785.4,16
20150301|2014-12-16 20:30,17,785.05,786.1,784.9,784.9,4
20150301|2014-12-16 21:00,17,785.4,785.95,785.25,785.95,16
20150301|2014-12-16 21:30,17,785.4,785.9,784.9,784.9,14
20150301|2014-12-16 22:00,17,784.5,785.45,784.5,784.5,20
20150301|2014-12-16 22:30,17,784.45,785.2,783.55,783.55,35
20150301|2014-12-16 23:00,17,784,784.75,783.5,784.1,20
20150301|2014-12-16 23:30,17,784,785.2,783.85,784.9,12
20150301|2014-12-17 00:00,17,785.45,785.85,784.9,784.9,13
20150301|2014-12-17 00:30,17,785.65,786.2,784.85,786,55
20150301|2014-12-17 01:00,17,786.45,786.55,785.6,786,34
20150301|2014-12-17 01:30,17,786.1,788.95,786,788.4,58
20150301|2014-12-17 02:00,17,788,790.35,787.05,790.35,193
20150301|2014-12-17 02:30,17,790.35,792.95,790,791.95,157
20150301|2014-12-17 03:00,17,792,792,788.35,788.5,44
20150301|2014-12-17 03:30,17,788.35,788.95,785.5,787,61
20150301|2014-12-17 04:00,17,787,787.95,786.05,786.35,26
20150301|2014-12-17 04:30,17,786.5,786.5,786,786,16
20150301|2014-12-17 05:00,17,786.5,786.5,786.25,786.5,5
20150301|2014-12-17 05:30,17,786.5,787.7,786,787.7,18
20150301|2014-12-17 06:00,17,787.6,789.85,787.3,787.65,46
20150301|2014-12-17 06:30,17,787.65,789.7,786.8,788.5,121
20150301|2014-12-17 07:00,17,788.25,789.05,786.4,787.9,199
20150301|2014-12-17 07:30,17,787.35,787.35,784.35,786.35,191
20150301|2014-12-17 08:00,17,786.8,787.5,784.3,784.65,227
20150301|2014-12-17 08:30,17,784.65,784.85,781.65,781.9,293
20150301|2014-12-17 09:00,17,782.4,782.45,780.1,780.55,311
20150301|2014-12-17 09:30,17,781,782.9,779.4,779.4,254
20150301|2014-12-17 10:00,17,779.35,779.7,775.5,777,420
20150301|2014-12-17 10:30,17,777,778.25,775,778.15,328
20150301|2014-12-17 11:00,17,778.15,779.45,777.5,777.65,85
20150301|2014-12-17 11:30,17,777.35,781.1,777.3,779.45,192
20150301|2014-12-17 12:00,17,780.15,781,778.2,779.2,58
20150301|2014-12-17 12:30,17,779.5,780.65,778.8,780.65,73
20150301|2014-12-17 13:00,17,780.85,783.05,776.7,781.8,191
20150301|2014-12-17 13:30,17,781.85,781.85,777.3,777.3,82
20150301|2014-12-17 14:00,17,776.85,780,776,779.8,80
20150301|2014-12-17 14:30,17,779.85,780.3,777.85,778,67
20150301|2014-12-17 15:00,17,777.5,779,777.5,778,28
20150301|2014-12-17 15:30,17,778.5,778.65,778.05,778.05,4
20150301|2014-12-17 17:00,18,778.3,779.8,778.3,779.8,10
20150301|2014-12-17 17:30,18,779.2,779.2,779.2,779.2,1
20150301|2014-12-17 18:00,18,779.5,780.55,779.5,780.3,39
20150301|2014-12-17 18:30,18,780.3,780.75,779,780.3,43
20150301|2014-12-17 19:00,18,780.1,781.05,780,780.85,79
20150301|2014-12-17 19:30,18,781,781.1,780.6,780.6,4
20150301|2014-12-17 20:00,18,780.3,780.3,779.55,779.55,3
20150301|2014-12-17 20:30,18,781.1,782.85,780.9,781.85,39
20150301|2014-12-17 21:00,18,782.4,784.6,782.05,784,58
20150301|2014-12-17 21:30,18,784.05,784.45,782.05,784.1,43
20150301|2014-12-17 22:00,18,783.4,784.3,783.4,784.3,4
20150301|2014-12-17 22:30,18,784,785.5,784,785.2,22
20150301|2014-12-17 23:00,18,784.45,785.7,783.4,785.6,30
20150301|2014-12-17 23:30,18,784.6,785.5,784.4,785.5,17
20150301|2014-12-18 00:00,18,786,787.5,785.6,787.4,84
20150301|2014-12-18 00:30,18,787.3,787.9,786.55,787.45,40
20150301|2014-12-18 01:00,18,787.45,788.15,786.55,788.05,69
20150301|2014-12-18 01:30,18,787.55,789,786.15,788,130
20150301|2014-12-18 02:00,18,787.6,788.05,786,786,33
20150301|2014-12-18 02:30,18,786.15,787.65,785.85,786.2,65
20150301|2014-12-18 03:00,18,786.2,787.75,786.15,786.8,36
20150301|2014-12-18 03:30,18,786.6,787,785.05,785.65,123
20150301|2014-12-18 04:00,18,786.4,795.3,786.4,795.3,285
20150301|2014-12-18 04:30,18,795,795,790.9,792.45,54
20150301|2014-12-18 05:00,18,793.05,793.05,788.7,788.7,43
20150301|2014-12-18 05:30,18,789,789.6,787.55,789.6,23
20150301|2014-12-18 06:00,18,790.55,792.4,789.85,789.95,38
20150301|2014-12-18 06:30,18,789.8,791.05,789,789.45,43
20150301|2014-12-18 07:00,18,789.5,792,786.9,792,156
20150301|2014-12-18 07:30,18,791.1,793.95,788.55,790.15,182
20150301|2014-12-18 08:00,18,791,791,787.75,790,122
20150301|2014-12-18 08:30,18,790.25,791,788.1,789.75,196
20150301|2014-12-18 09:00,18,789.95,789.95,787.5,789.35,220
20150301|2014-12-18 09:30,18,789.35,790.8,787.5,790.8,168
20150301|2014-12-18 10:00,18,790.35,790.7,787.6,789.2,188
20150301|2014-12-18 10:30,18,789.3,790.85,788.55,790.75,123
20150301|2014-12-18 11:00,18,790.65,793.35,789.6,791.85,182
20150301|2014-12-18 11:30,18,791.2,793,790,792.7,298
20150301|2014-12-18 12:00,18,792.95,793,792,793,97
20150301|2014-12-18 12:30,18,793,794,792.55,793.95,52
20150301|2014-12-18 13:00,18,792.9,793.25,792.85,792.85,9
20150301|2014-12-18 13:30,18,793.5,793.5,793.5,793.5,1
20150301|2014-12-18 14:00,18,793.9,794.35,792.85,794.35,3
20150301|2014-12-18 14:30,18,794.5,795,793.7,794.7,49
20150301|2014-12-18 15:00,18,793.9,793.9,792.5,792.8,13
20150301|2014-12-18 15:30,18,792.7,792.85,792.7,792.85,3
20150301|2014-12-18 16:00,18,793,793,792.65,792.65,6
20150301|2014-12-18 17:00,19,794.2,794.75,791.05,793.1,11
20150301|2014-12-18 17:30,19,793.05,793.05,793,793,11
20150301|2014-12-18 18:00,19,792.25,793.25,791.5,791.5,13
20150301|2014-12-18 18:30,19,791.3,793.5,791,793.5,11
20150301|2014-12-18 19:00,19,791.75,793.35,791.7,793.35,3
20150301|2014-12-18 19:30,19,794.3,794.55,794.3,794.55,2
20150301|2014-12-18 20:00,19,793.35,793.45,792.8,793.45,3
20150301|2014-12-18 20:30,19,793.5,793.5,793.5,793.5,4
20150301|2014-12-18 21:00,19,792.95,794.35,792.85,794.35,9
20150301|2014-12-18 21:30,19,793.25,793.6,792.85,792.85,34
20150301|2014-12-18 22:00,19,792.7,793.8,792.25,793.2,12
20150301|2014-12-18 22:30,19,792.6,792.6,792.6,792.6,1
20150301|2014-12-18 23:00,19,792.6,792.6,791.75,792.5,19
20150301|2014-12-18 23:30,19,792.95,793.85,792.8,793.85,17
20150301|2014-12-19 00:00,19,793.95,794,792.75,792.75,15
20150301|2014-12-19 00:30,19,793.55,794.75,793.55,794.75,5
20150301|2014-12-19 01:00,19,794.8,795.65,793.8,794.1,61
20150301|2014-12-19 01:30,19,793.65,794.5,793.45,793.7,46
20150301|2014-12-19 02:00,19,793.8,794.7,792.75,792.75,20
20150301|2014-12-19 02:30,19,793.55,793.55,790.5,791.8,18
20150301|2014-12-19 03:00,19,791.5,791.85,790.95,791.85,16
20150301|2014-12-19 03:30,19,791.65,792.15,791.65,792,11
20150301|2014-12-19 04:00,19,792,792.25,790.6,791.3,24
20150301|2014-12-19 04:30,19,790.6,791.9,789.9,790,50
20150301|2014-12-19 05:00,19,790.1,790.1,789.6,790,24
20150301|2014-12-19 05:30,19,789.6,790.1,788.3,790.1,41
20150301|2014-12-19 06:00,19,789.75,792.5,789.1,791.35,47
20150301|2014-12-19 06:30,19,792.25,795.3,792.25,794.85,89
20150301|2014-12-19 07:00,19,794.8,795,791.1,794.55,84
20150301|2014-12-19 07:30,19,794.05,798,793.1,797,189
20150301|2014-12-19 08:00,19,797,797,793.95,795,159
20150301|2014-12-19 08:30,19,795,798,794.7,797.7,160
20150301|2014-12-19 09:00,19,797.05,798.9,796,797.4,126
20150301|2014-12-19 09:30,19,797,802.55,797,801.85,357
20150301|2014-12-19 10:00,19,801.8,802.5,799,802.45,113
20150301|2014-12-19 10:30,19,802.35,805.95,802.35,803.3,321
20150301|2014-12-19 11:00,19,803.4,805.95,803,805.4,135
20150301|2014-12-19 11:30,19,804.95,806.3,804.7,805.05,272
20150301|2014-12-19 12:00,19,804.15,805.45,804.15,805.35,35
20150301|2014-12-19 12:30,19,805.35,806.25,805.1,805.1,37
20150301|2014-12-19 13:00,19,805.25,805.75,804.8,805.75,8
20150301|2014-12-19 13:30,19,805.85,807.6,805.85,807.45,41
20150301|2014-12-19 14:00,19,806.95,807.5,806.1,806.1,30
20150301|2014-12-19 14:30,19,805.65,807.5,805.25,805.25,30
20150301|2014-12-19 15:00,19,805.75,806.95,805.75,805.8,7
20150301|2014-12-19 15:30,19,806.55,806.7,806.15,806.4,6
20150301|2014-12-19 16:00,19,806.25,806.25,805.65,805.65,2
20150301|2014-12-21 17:00,22,806.45,806.5,805.75,806.5,17
20150301|2014-12-21 17:30,22,807.15,807.15,806.4,806.95,10
20150301|2014-12-21 18:00,22,807.3,807.5,806.4,807.5,8
20150301|2014-12-21 18:30,22,807.05,808.95,806.65,808.95,39
20150301|2014-12-21 19:00,22,809.4,810.4,808.6,810.4,60
20150301|2014-12-21 19:30,22,810.3,810.3,809,809.4,49
20150301|2014-12-21 20:00,22,809.4,809.4,807.65,807.75,20
20150301|2014-12-21 20:30,22,807.75,807.75,806.8,806.8,19
20150301|2014-12-21 21:00,22,806.85,807.75,806.6,806.7,11
20150301|2014-12-21 21:30,22,806.75,806.75,805.75,805.75,18
20150301|2014-12-21 22:00,22,805.8,806.05,803.65,805.55,37
20150301|2014-12-21 22:30,22,805.25,805.4,805.25,805.25,9
20150301|2014-12-21 23:00,22,806.05,806.1,805.55,806.1,6
20150301|2014-12-21 23:30,22,806.2,806.45,805.15,806.15,20
20150301|2014-12-22 00:00,22,806.7,807.5,806.1,807.5,17
20150301|2014-12-22 00:30,22,806.85,807.45,806.7,807.45,14
20150301|2014-12-22 01:00,22,807.5,807.5,807,807.5,11
20150301|2014-12-22 01:30,22,806.9,808.8,806.05,808.3,42
20150301|2014-12-22 02:00,22,807.2,807.2,805.45,805.65,41
20150301|2014-12-22 02:30,22,805.6,805.6,804.05,805,22
20150301|2014-12-22 03:00,22,804.8,806.3,804.8,806.3,10
20150301|2014-12-22 03:30,22,806.95,806.95,806,806.35,16
20150301|2014-12-22 04:00,22,806.25,806.55,805.9,806.55,9
20150301|2014-12-22 04:30,22,806,807.65,805.9,807.65,17
20150301|2014-12-22 05:30,22,806.6,806.6,805.45,805.45,20
20150301|2014-12-22 06:00,22,806.95,807.25,804.85,805,52
20150301|2014-12-22 06:30,22,804.9,806.95,804.9,806.4,36
20150301|2014-12-22 07:00,22,807.3,809.4,806.55,809,150
20150301|2014-12-22 07:30,22,809.4,814,809.1,812.75,344
20150301|2014-12-22 08:00,22,812.25,812.5,809.85,812.3,165
20150301|2014-12-22 08:30,22,811.85,814,811,813.05,181
20150301|2014-12-22 09:00,22,813.3,814.25,810.75,810.75,176
20150301|2014-12-22 09:30,22,810.85,812.95,810.7,812.05,189
20150301|2014-12-22 10:00,22,812.35,812.95,808.45,808.95,182
20150301|2014-12-22 10:30,22,809.2,811.85,808.55,811.85,112
20150301|2014-12-22 11:00,22,811.95,814.45,809.5,814.25,195
20150301|2014-12-22 11:30,22,814.45,817.25,812.9,814.35,469
20150301|2014-12-22 12:00,22,814.6,814.6,813.25,813.4,54
20150301|2014-12-22 12:30,22,813.75,813.75,810.6,811.35,61
20150301|2014-12-22 13:00,22,811.7,812,811.5,811.7,39
20150301|2014-12-22 13:30,22,811.45,811.8,811.45,811.8,8
20150301|2014-12-22 14:00,22,811.7,811.7,807.95,810.1,58
20150301|2014-12-22 14:30,22,809.45,810.8,809.45,809.95,21
20150301|2014-12-22 15:00,22,810.3,810.9,810.3,810.9,9
20150301|2014-12-22 15:30,22,811.4,811.4,810.8,811.4,39
20150301|2014-12-22 16:00,22,811.3,811.3,811.3,811.3,1
20150301|2014-12-22 17:00,23,812.4,812.4,807.95,810.3,51
20150301|2014-12-22 17:30,23,811.6,812.3,810.7,812.1,19
20150301|2014-12-22 18:00,23,812.5,812.5,812.45,812.45,3
20150301|2014-12-22 18:30,23,811.95,811.95,807.05,810.95,50
20150301|2014-12-22 19:00,23,812.35,812.35,812.35,812.35,1
20150301|2014-12-22 19:30,23,812.3,812.3,810.65,810.65,4
20150301|2014-12-22 20:30,23,811.8,811.8,811.15,811.15,15
20150301|2014-12-22 21:00,23,811.5,811.65,811.5,811.65,7
20150301|2014-12-22 21:30,23,811.65,812.85,811.65,812.85,12
20150301|2014-12-22 22:30,23,813,813.5,812.3,813.5,11
20150301|2014-12-22 23:00,23,812.4,812.5,811.8,812.5,8
20150301|2014-12-22 23:30,23,813,813.75,813,813.75,3
20150301|2014-12-23 00:00,23,813.65,813.65,811.15,813,47
20150301|2014-12-23 00:30,23,811.95,811.95,811.95,811.95,1
20150301|2014-12-23 01:00,23,813.2,813.2,811,811.85,24
20150301|2014-12-23 01:30,23,812.5,813.15,812.5,813.15,11
20150301|2014-12-23 02:00,23,812.65,814.55,812.65,814.55,28
20150301|2014-12-23 02:30,23,814.8,815.1,814.25,814.25,44
20150301|2014-12-23 03:00,23,813.9,813.9,812.9,813.35,6
20150301|2014-12-23 03:30,23,812.65,812.85,810.4,810.5,84
20150301|2014-12-23 04:00,23,810.95,811,810.25,810.25,19
20150301|2014-12-23 04:30,23,810.6,811,810.6,811,36
20150301|2014-12-23 05:00,23,811,811,810.25,810.6,51
20150301|2014-12-23 05:30,23,810.75,810.75,810.1,810.1,40
20150301|2014-12-23 06:00,23,810.5,812,810.5,812,28
20150301|2014-12-23 06:30,23,812.35,815.55,812.3,814.6,103
20150301|2014-12-23 07:00,23,814.05,815.55,813.5,814.8,64
20150301|2014-12-23 07:30,23,814.7,816,812.7,815.8,94
20150301|2014-12-23 08:00,23,815.8,816,810.95,812.1,203
20150301|2014-12-23 08:30,23,813.45,815.65,812.35,812.95,170
20150301|2014-12-23 09:00,23,812.1,814.8,812,813.75,81
20150301|2014-12-23 09:30,23,813.5,815.55,812.95,814.15,149
20150301|2014-12-23 10:00,23,813.55,815.4,813.55,814.55,90
20150301|2014-12-23 10:30,23,815.2,815.25,813.75,813.75,51
20150301|2014-12-23 11:00,23,814,815.25,813.8,813.8,38
20150301|2014-12-23 11:30,23,814.35,815.25,813.15,813.35,163
20150301|2014-12-23 12:00,23,813.3,814.2,810.4,811.4,61
20150301|2014-12-23 12:30,23,810.8,811.65,810.7,811.65,13
20150301|2014-12-23 13:00,23,811.25,811.3,811.15,811.15,30
20150301|2014-12-23 13:30,23,810.75,811.75,810.4,810.4,35
20150301|2014-12-23 14:00,23,811,811.8,810.7,811.05,17
20150301|2014-12-23 14:30,23,811.8,811.85,811,811.5,21
20150301|2014-12-23 15:00,23,812.05,813,812.05,812.1,18
20150301|2014-12-23 15:30,23,813.4,813.85,813,813.85,9
20150301|2014-12-23 16:00,23,812.95,813.2,812.95,813.2,2
20150301|2014-12-23 17:00,24,811.1,813.9,811,813.9,5
20150301|2014-12-23 17:30,24,813.6,814.55,813.6,814.55,3
20150301|2014-12-23 18:00,24,814.65,814.65,811.85,814.6,32
20150301|2014-12-23 18:30,24,813.85,815,813.75,815,22
20150301|2014-12-23 19:00,24,815,815,814.5,814.5,4
20150301|2014-12-23 19:30,24,814.35,815,814.35,814.55,10
20150301|2014-12-23 20:00,24,814.55,814.9,814.15,814.9,14
20150301|2014-12-23 20:30,24,814.9,815,813.5,814.55,20
20150301|2014-12-23 21:00,24,814.05,814.05,814.05,814.05,1
20150301|2014-12-23 21:30,24,815,815.2,815,815.05,10
20150301|2014-12-23 22:00,24,814.85,814.9,813.8,814,15
20150301|2014-12-23 22:30,24,814.8,815,814.8,815,2
20150301|2014-12-23 23:00,24,814.45,814.5,814,814.5,7
20150301|2014-12-23 23:30,24,814.85,814.85,814.35,814.35,6
20150301|2014-12-24 00:00,24,814.35,814.35,811.85,812.75,17
20150301|2014-12-24 00:30,24,813,813,812.15,812.15,4
20150301|2014-12-24 01:00,24,812.35,813.6,812.25,812.95,8
20150301|2014-12-24 01:30,24,813.8,814.35,812.45,814.35,10
20150301|2014-12-24 02:00,24,814.7,814.7,812.9,813.35,5
20150301|2014-12-24 02:30,24,812.65,812.65,812.45,812.5,8
20150301|2014-12-24 03:00,24,812.95,812.95,812,812.55,20
20150301|2014-12-24 03:30,24,812,812,804.7,808.3,91
20150301|2014-12-24 04:00,24,809.3,809.8,806.5,806.5,26
20150301|2014-12-24 04:30,24,806.9,810.35,806,807.65,49
20150301|2014-12-24 05:00,24,808.55,808.55,808.1,808.1,3
20150301|2014-12-24 05:30,24,808.8,809,808.15,808.2,7
20150301|2014-12-24 06:00,24,807.45,807.6,806.95,807.4,18
20150301|2014-12-24 06:30,24,807.15,812.55,807.15,811.5,41
20150301|2014-12-24 07:00,24,812.1,813.75,812.1,813.75,23
20150301|2014-12-24 07:30,24,813.1,814.5,810.9,810.9,126
20150301|2014-12-24 08:00,24,810.8,812.45,810,810.75,58
20150301|2014-12-24 08:30,24,810.7,811.1,808.15,808.3,59
20150301|2014-12-24 09:00,24,807.75,809.3,805,808.55,46
20150301|2014-12-24 09:30,24,808.65,810.25,808.65,809.5,56
20150301|2014-12-24 10:00,24,808.4,809.8,808.4,809.5,22
20150301|2014-12-24 10:30,24,808.8,809.55,806.55,807.4,54
20150301|2014-12-24 11:00,24,807.75,808.25,807.1,807.15,32
20150301|2014-12-24 11:30,24,807.15,808.15,806.3,806.75,22
20150301|2014-12-24 12:00,24,809,809,807.8,807.8,7
20150301|2014-12-24 12:30,24,807.35,807.35,807.25,807.25,6
20150301|2014-12-25 17:00,26,805.75,813.95,805.75,811.3,3
20150301|2014-12-25 17:30,26,811.75,811.85,811.35,811.85,16
20150301|2014-12-25 18:00,26,811.95,817.1,811.95,817.1,61
20150301|2014-12-25 18:30,26,816.4,818,815,818,63
20150301|2014-12-25 19:00,26,818,819.2,818,819.1,51
20150301|2014-12-25 19:30,26,819.15,819.15,817.6,817.6,29
20150301|2014-12-25 20:00,26,817.5,819.15,817.5,818,24
20150301|2014-12-25 20:30,26,819.1,819.1,814.75,815,36
20150301|2014-12-25 21:00,26,815.45,815.45,815,815.1,6
20150301|2014-12-25 21:30,26,815.45,815.45,815.45,815.45,8
20150301|2014-12-25 22:00,26,815.45,816.3,814.1,814.45,17
20150301|2014-12-25 22:30,26,814.95,815,813.4,813.4,9
20150301|2014-12-25 23:00,26,813.4,813.4,813.4,813.4,2
20150301|2014-12-25 23:30,26,813.35,814.3,813.35,814.3,4
20150301|2014-12-26 00:00,26,814.9,815,814.9,815,13
20150301|2014-12-26 00:30,26,814.3,815,814.3,815,8
20150301|2014-12-26 01:00,26,814.95,814.95,814.95,814.95,1
20150301|2014-12-26 01:30,26,813.35,815,813.35,814.3,5
20150301|2014-12-26 02:00,26,813.95,813.95,812.95,812.95,11
20150301|2014-12-26 02:30,26,814.45,814.45,814.45,814.45,1
20150301|2014-12-26 03:00,26,814.8,814.8,812.95,814,39
20150301|2014-12-26 04:30,26,815,815,815,815,15
20150301|2014-12-26 05:00,26,817.4,817.6,815.2,817.35,4
20150301|2014-12-26 05:30,26,816.55,817.6,815.4,816.8,12
20150301|2014-12-26 06:00,26,817.5,817.5,815.55,815.55,2
20150301|2014-12-26 06:30,26,815.3,815.75,815,815.75,23
20150301|2014-12-26 07:00,26,815.75,816,812,816,43
20150301|2014-12-26 07:30,26,815.4,816.4,813.85,814.85,39
20150301|2014-12-26 08:00,26,815.1,817.95,815.05,815.05,42
20150301|2014-12-26 08:30,26,814.05,816.25,812.85,813,74
20150301|2014-12-26 09:00,26,813.4,814.3,812.4,813.2,45
20150301|2014-12-26 09:30,26,813.9,814.25,813,813.35,23
20150301|2014-12-26 10:00,26,813.55,814.55,813.55,813.95,30
20150301|2014-12-26 10:30,26,813,815.4,812.9,814.55,15
20150301|2014-12-26 11:00,26,814.3,817.5,814.3,816.45,21
20150301|2014-12-26 11:30,26,816.8,819,816.45,818.15,212
20150301|2014-12-26 12:00,26,817.05,819,817.05,818.25,41
20150301|2014-12-26 12:30,26,818.7,819.05,818.3,819,15
20150301|2014-12-26 13:00,26,818.6,818.6,818.1,818.1,3
20150301|2014-12-26 13:30,26,818.1,818.1,817.65,817.65,6
20150301|2014-12-26 14:00,26,817.8,818,817.8,817.9,8
20150301|2014-12-26 14:30,26,817.9,818.5,817.8,818.45,8
20150301|2014-12-26 15:00,26,818.9,818.9,817.7,817.7,6
20150301|2014-12-26 15:30,26,817.7,817.7,817.3,817.3,2
20150301|2014-12-28 17:00,29,818.55,818.95,817.9,818.55,24
20150301|2014-12-28 17:30,29,818.55,818.55,818.55,818.55,31
20150301|2014-12-28 18:00,29,817.6,818.6,816.5,816.55,10
20150301|2014-12-28 18:30,29,818,818.2,817.15,817.15,5
20150301|2014-12-28 19:00,29,818.05,818.05,818.05,818.05,1
20150301|2014-12-28 19:30,29,817.6,818.85,817.6,818.85,4
20150301|2014-12-28 20:00,29,818.5,818.95,818.5,818.95,4
20150301|2014-12-28 20:30,29,819,819,818.25,818.9,46
20150301|2014-12-28 21:00,29,818.95,818.95,817.6,817.6,6
20150301|2014-12-28 21:30,29,818.5,818.5,817.65,817.65,10
20150301|2014-12-28 22:00,29,817.6,817.6,817.5,817.6,16
20150301|2014-12-28 22:30,29,816.6,817.5,816.6,817.5,2
20150301|2014-12-28 23:00,29,817.5,817.5,816.1,816.1,8
20150301|2014-12-28 23:30,29,815.85,815.85,815.1,815.3,17
20150301|2014-12-29 00:00,29,816.15,816.15,814,814.7,52
20150301|2014-12-29 00:30,29,814.85,817.25,814.35,815.3,34
20150301|2014-12-29 01:00,29,815.7,817.25,814.85,817.25,11
20150301|2014-12-29 01:30,29,817.25,817.4,816.7,817.4,7
20150301|2014-12-29 02:00,29,816.2,816.25,816,816,4
20150301|2014-12-29 02:30,29,815.95,816.4,815.95,815.95,5
20150301|2014-12-29 03:00,29,814.95,817.25,814.6,815.4,41
20150301|2014-12-29 03:30,29,815.35,815.35,812.55,813.95,36
20150301|2014-12-29 04:00,29,813.15,813.5,810.7,811.7,51
20150301|2014-12-29 04:30,29,811.65,813.45,810.3,812.45,75
20150301|2014-12-29 05:00,29,812.4,813,811.05,813,27
20150301|2014-12-29 05:30,29,813,814.85,813,814.75,34
20150301|2014-12-29 06:00,29,814.45,818,813.55,818,46
20150301|2014-12-29 06:30,29,817.15,818.35,816.7,817.3,30
20150301|2014-12-29 07:00,29,816.9,817.4,816.45,816.9,21
20150301|2014-12-29 07:30,29,817.35,817.45,815.4,816.25,47
20150301|2014-12-29 08:00,29,816.05,816.05,813.75,814.5,71
20150301|2014-12-29 08:30,29,814.55,815.55,812.8,813.25,116
20150301|2014-12-29 09:00,29,813.4,814.2,813.2,813.3,124
20150301|2014-12-29 09:30,29,813.95,815.5,812.95,814.05,86
20150301|2014-12-29 10:00,29,813.5,814.55,811.8,811.85,102
20150301|2014-12-29 10:30,29,812.5,813,811.75,811.75,48
20150301|2014-12-29 11:00,29,811.75,814.35,811.5,814.15,112
20150301|2014-12-29 11:30,29,813.7,815,810.8,811.65,187
20150301|2014-12-29 12:00,29,811.6,811.75,808.3,808.8,167
20150301|2014-12-29 12:30,29,808.8,811,808.8,811,32
20150301|2014-12-29 13:00,29,810.9,810.9,810.9,810.9,1
20150301|2014-12-29 13:30,29,809.8,810.4,809.1,809.95,12
20150301|2014-12-29 14:00,29,810.2,810.95,810.2,810.95,3
20150301|2014-12-29 14:30,29,810.1,811.05,810.1,810.35,6
20150301|2014-12-29 15:00,29,810.05,810.05,810.05,810.05,1
20150301|2014-12-29 15:30,29,810.3,810.3,809.85,809.85,3
20150301|2014-12-29 16:00,29,810.25,810.25,809.85,809.85,6
20150301|2014-12-29 17:30,30,809.7,809.7,808.2,809.05,7
20150301|2014-12-29 18:00,30,811.4,811.4,810.6,810.6,2
20150301|2014-12-29 18:30,30,808.9,810.4,808.85,810.4,5
20150301|2014-12-29 19:00,30,810.2,810.75,810.2,810.75,3
20150301|2014-12-29 19:30,30,811.45,811.6,810,810,5
20150301|2014-12-29 20:00,30,810.25,811.45,810,810,6
20150301|2014-12-29 20:30,30,810,812.9,810,812.9,29
20150301|2014-12-29 21:00,30,812.55,812.55,811.8,812.1,15
20150301|2014-12-29 21:30,30,812.05,812.05,812.05,812.05,1
20150301|2014-12-29 22:00,30,811.4,811.4,811.25,811.25,2
20150301|2014-12-29 22:30,30,811.55,812.05,811.55,812.05,4
20150301|2014-12-29 23:00,30,811,811,810.95,810.95,3
20150301|2014-12-29 23:30,30,811.7,811.7,810.05,810.05,17
20150301|2014-12-30 00:00,30,810.7,812.1,810.35,810.45,13
20150301|2014-12-30 00:30,30,811.7,812,810.8,810.8,4
20150301|2014-12-30 01:00,30,812,812,810.6,810.6,5
20150301|2014-12-30 01:30,30,810.5,813.35,810.5,813.35,9
20150301|2014-12-30 02:00,30,812.4,814.45,810.75,814.45,44
20150301|2014-12-30 02:30,30,813.65,813.65,810.95,813.2,25
20150301|2014-12-30 03:00,30,812.95,812.95,810.75,810.75,26
20150301|2014-12-30 03:30,30,810.75,813.3,810,813.2,43
20150301|2014-12-30 04:00,30,813.2,813.2,811.65,811.65,14
20150301|2014-12-30 04:30,30,811.65,813.4,811.5,812,20
20150301|2014-12-30 05:00,30,812.85,813.9,812,813.9,22
20150301|2014-12-30 05:30,30,814,814,813,814,22
20150301|2014-12-30 06:00,30,812.9,814.25,812.6,813.25,17
20150301|2014-12-30 06:30,30,812.25,812.25,810,810,60
20150301|2014-12-30 07:00,30,810.65,812.55,809.75,812,44
20150301|2014-12-30 07:30,30,812.1,813.7,811.35,811.35,61
20150301|2014-12-30 08:00,30,811.75,812.65,810,810,125
20150301|2014-12-30 08:30,30,810,811.95,808.2,809.5,190
20150301|2014-12-30 09:00,30,809.5,811,807.9,808.85,237
20150301|2014-12-30 09:30,30,809.45,809.45,807.2,807.2,109
20150301|2014-12-30 10:00,30,807.6,810.85,799.25,804.05,406
20150301|2014-12-30 10:30,30,804.65,807.5,802.95,807.5,269
20150301|2014-12-30 11:00,30,807,807.95,805.05,805.05,48
20150301|2014-12-30 11:30,30,805.1,805.25,803,805.2,152
20150301|2014-12-30 12:00,30,805.05,805.8,803.35,803.35,54
20150301|2014-12-30 12:30,30,803.55,805.25,803.55,804.6,27
20150301|2014-12-30 13:30,30,804.15,804.6,803,803.25,31
20150301|2014-12-30 14:00,30,803.45,803.85,803.4,803.85,10
20150301|2014-12-30 14:30,30,803.8,804.25,803.4,803.75,9
20150301|2014-12-30 15:00,30,803.15,805.3,803.15,805.1,3
20150301|2014-12-30 15:30,30,804.1,804.7,803.75,804.7,8
20150301|2014-12-30 17:00,31,805.75,805.8,804.95,804.95,5
20150301|2014-12-30 17:30,31,805.75,805.75,805.05,805.05,4
20150301|2014-12-30 18:00,31,805.05,805.05,805.05,805.05,2
20150301|2014-12-30 18:30,31,805.8,805.8,805.5,805.55,7
20150301|2014-12-30 19:00,31,805.8,805.8,805.8,805.8,13
20150301|2014-12-30 19:30,31,805.8,805.8,805.8,805.8,19
20150301|2014-12-30 20:00,31,805.8,807.2,805.8,807.2,5
20150301|2014-12-30 20:30,31,807.4,807.5,805.8,805.8,15
20150301|2014-12-30 21:00,31,805.5,806.3,805.35,806.3,13
20150301|2014-12-30 21:30,31,806.35,806.35,806.35,806.35,5
20150301|2014-12-30 22:00,31,806.15,806.6,806.1,806.6,9
20150301|2014-12-30 22:30,31,806.6,806.6,806.6,806.6,2
20150301|2014-12-30 23:00,31,805.7,805.7,804.1,804.1,6
20150301|2014-12-30 23:30,31,804.75,805.7,804.75,805.7,7
20150301|2014-12-31 00:00,31,805.05,805.35,804.15,805.25,16
20150301|2014-12-31 00:30,31,805.45,805.6,805.45,805.6,4
20150301|2014-12-31 01:00,31,804.75,804.75,804.75,804.75,3
20150301|2014-12-31 01:30,31,805.3,805.35,805.1,805.1,3
20150301|2014-12-31 02:00,31,805.7,805.7,803.7,803.7,13
20150301|2014-12-31 02:30,31,803.95,805.2,803.95,805.2,17
20150301|2014-12-31 03:00,31,805.05,805.6,804.5,805,25
20150301|2014-12-31 03:30,31,804.45,804.45,799.75,801,128
20150301|2014-12-31 04:00,31,801.85,803.9,801.85,803.9,51
20150301|2014-12-31 04:30,31,803.25,803.25,803.2,803.25,4
20150301|2014-12-31 05:00,31,803.4,803.5,801.55,802.55,15
20150301|2014-12-31 05:30,31,802.4,803.5,801.2,803.05,23
20150301|2014-12-31 06:00,31,802.55,805.5,802.55,804.9,23
20150301|2014-12-31 06:30,31,804.35,805.15,803.75,803.75,8
20150301|2014-12-31 07:00,31,804.5,804.5,803.1,803.1,2
20150301|2014-12-31 07:30,31,804.3,805.75,803.7,805,43
20150301|2014-12-31 08:00,31,805.25,806.45,801.95,802.05,123
20150301|2014-12-31 08:30,31,802.2,803,800.3,800.55,72
20150301|2014-12-31 09:00,31,800.45,801.75,800.2,800.7,147
20150301|2014-12-31 09:30,31,800.7,801.5,798,799.55,178
20150301|2014-12-31 10:00,31,798.6,800,798.25,800,97
20150301|2014-12-31 10:30,31,800.8,803.3,800.35,802.75,79
20150301|2014-12-31 11:00,31,802.55,804.15,802,802.5,44
20150301|2014-12-31 11:30,31,802.3,805,795.5,796.6,375
20150301|2014-12-31 12:00,31,796.3,798.7,795,795.55,146
20150301|2014-12-31 12:30,31,795.3,797,795,795.9,41
20150301|2014-12-31 13:00,31,795.95,795.95,795.85,795.85,4
20150301|2014-12-31 13:30,31,795.85,796.7,795.85,796.7,5
20150301|2014-12-31 14:00,31,797.2,797.2,797.2,797.2,1
20150301|2014-12-31 14:30,31,798,798,797.1,797.1,4
20150301|2014-12-31 15:00,31,797.1,797.65,797.05,797.65,8
20150301|2014-12-31 15:30,31,797.7,797.7,797.7,797.7,1
20150301|2014-12-31 16:00,31,797.6,797.6,797.6,797.6,1
20150301|2015-01-01 17:00,2,797.25,798.4,795.25,798.4,27
20150301|2015-01-01 17:30,2,797.1,797.1,797,797,3
20150301|2015-01-01 18:00,2,797.05,797.05,797.05,797.05,1
20150301|2015-01-01 19:30,2,796.55,796.55,792,792,45
20150301|2015-01-01 20:00,2,793,793,792.4,792.4,4
20150301|2015-01-01 20:30,2,793.6,794.25,793.6,794.25,9
20150301|2015-01-01 21:00,2,794.95,794.95,793.8,794,37
20150301|2015-01-01 21:30,2,793.95,794,793.9,793.9,26
20150301|2015-01-01 23:00,2,793.45,793.75,793.45,793.75,5
20150301|2015-01-01 23:30,2,792.65,792.65,792,792,6
20150301|2015-01-02 00:30,2,792.3,793,792.3,793,7
20150301|2015-01-02 01:00,2,792.8,793.15,792.5,793.15,24
20150301|2015-01-02 01:30,2,793.55,796.05,793.05,795.35,56
20150301|2015-01-02 02:00,2,795.5,798,795.5,797.2,46
20150301|2015-01-02 02:30,2,797.35,799.6,797.35,798,17
20150301|2015-01-02 03:00,2,797.55,798.65,796,798,14
20150301|2015-01-02 03:30,2,797.2,797.5,796.25,797,26
20150301|2015-01-02 04:00,2,798.45,799.35,797.4,799.25,21
20150301|2015-01-02 04:30,2,798.1,798.1,795.5,795.5,26
20150301|2015-01-02 05:00,2,795,795,793.9,794,31
20150301|2015-01-02 05:30,2,794,795.25,794,794.1,23
20150301|2015-01-02 06:00,2,794.45,794.8,794.3,794.3,34
20150301|2015-01-02 06:30,2,794.3,794.7,792.4,793,62
20150301|2015-01-02 07:00,2,792.5,793.4,792,793,124
20150301|2015-01-02 07:30,2,792.8,794.8,792,794.45,145
20150301|2015-01-02 08:00,2,794.1,794.7,791.3,794.7,270
20150301|2015-01-02 08:30,2,794.7,796.65,794.7,796.5,176
20150301|2015-01-02 09:00,2,796.4,798,795.7,798,94
20150301|2015-01-02 09:30,2,797.4,802.9,796.05,798.5,243
20150301|2015-01-02 10:00,2,799.15,799.65,796.85,797.7,137
20150301|2015-01-02 10:30,2,797.6,799.2,796.8,797.35,62
20150301|2015-01-02 11:00,2,798,798.45,797.05,797.4,51
20150301|2015-01-02 11:30,2,797.4,798.6,793.15,794.65,236
20150301|2015-01-02 12:00,2,794.95,796.5,794.95,795,67
20150301|2015-01-02 12:30,2,796.2,796.2,794.8,794.85,30
20150301|2015-01-02 13:00,2,795.35,796.9,795.35,795.8,31
20150301|2015-01-02 13:30,2,796.2,796.25,795.3,796.2,8
20150301|2015-01-02 14:00,2,796.25,796.25,796.25,796.25,1
20150301|2015-01-02 14:30,2,796.25,796.25,795.75,795.75,2
20150301|2015-01-02 15:00,2,795.9,796.1,795,795,3
20150301|2015-01-02 15:30,2,796.1,796.1,796.1,796.1,1
20150301|2015-01-02 16:00,2,794.85,794.85,794.85,794.85,1
20150301|2015-01-04 17:00,5,800.25,800.25,792.7,792.7,12
20150301|2015-01-04 17:30,5,794.15,794.15,793.05,793.05,6
20150301|2015-01-04 18:00,5,794.45,798.3,794.45,798.3,27
20150301|2015-01-04 18:30,5,799.05,799.65,798.7,799.65,20
20150301|2015-01-04 19:00,5,800,800.3,799.05,800.3,33
20150301|2015-01-04 19:30,5,799.7,800.3,799.3,799.7,17
20150301|2015-01-04 20:00,5,800.3,800.5,799.5,800.5,24
20150301|2015-01-04 20:30,5,799.6,800.8,799.6,800.05,54
20150301|2015-01-04 21:00,5,799.95,800.7,799.15,800.4,31
20150301|2015-01-04 21:30,5,799.3,800,799.3,800,13
20150301|2015-01-04 22:00,5,800,800.25,799.4,800.25,16
20150301|2015-01-04 22:30,5,800.2,800.2,799.25,800,5
20150301|2015-01-04 23:30,5,799.8,801,799.8,801,12
20150301|2015-01-05 00:00,5,801.5,801.9,800.65,801.2,59
20150301|2015-01-05 00:30,5,801.35,801.8,799.85,801.55,38
20150301|2015-01-05 01:00,5,801.15,802.75,801.15,802.75,59
20150301|2015-01-05 01:30,5,802.7,805.1,802.5,802.5,85
20150301|2015-01-05 02:00,5,802.1,803.45,800.5,800.5,85
20150301|2015-01-05 02:30,5,800.7,800.7,799.7,799.7,52
20150301|2015-01-05 03:00,5,800.05,800.7,799.7,799.9,44
20150301|2015-01-05 03:30,5,799.45,799.55,797.75,797.75,34
20150301|2015-01-05 04:00,5,797.6,799,796.45,797.15,103
20150301|2015-01-05 04:30,5,797.15,797.25,794.8,795.3,98
20150301|2015-01-05 05:00,5,794.65,796.35,794.55,796.35,35
20150301|2015-01-05 05:30,5,797,797.55,795.75,797.55,39
20150301|2015-01-05 06:00,5,797.05,797.35,796.05,797.05,55
20150301|2015-01-05 06:30,5,797,797,794.5,794.65,53
20150301|2015-01-05 07:00,5,794.7,796.6,793,796,118
20150301|2015-01-05 07:30,5,795.3,797.65,793.95,794,140
20150301|2015-01-05 08:00,5,794,797.1,793.95,796.25,194
20150301|2015-01-05 08:30,5,796.75,800.8,796.4,800,393
20150301|2015-01-05 09:00,5,800.5,801,797.5,800.05,208
20150301|2015-01-05 09:30,5,800,800.55,796.95,797.15,151
20150301|2015-01-05 10:00,5,797.15,797.35,794.8,794.8,214
20150301|2015-01-05 10:30,5,794.8,796.15,794.65,794.7,76
20150301|2015-01-05 11:00,5,794.9,794.95,793.1,794.2,141
20150301|2015-01-05 11:30,5,793.9,795.4,792.15,792.5,312
20150301|2015-01-05 12:00,5,792.15,795.4,792.05,795.4,112
20150301|2015-01-05 12:30,5,795.2,795.9,794.2,795.9,45
20150301|2015-01-05 13:00,5,795.55,795.55,794.25,794.9,8
20150301|2015-01-05 13:30,5,794.2,794.2,793.75,793.85,13
20150301|2015-01-05 14:00,5,793.55,794.65,793.05,794.35,51
20150301|2015-01-05 14:30,5,794.45,794.8,793.8,794.6,32
20150301|2015-01-05 15:00,5,794.75,794.8,794.75,794.8,2
20150301|2015-01-05 15:30,5,794.6,794.6,793.9,793.9,3
20150301|2015-01-05 17:00,6,794,794.65,794,794.5,3
20150301|2015-01-05 17:30,6,795.5,796.2,795.1,795.85,20
20150301|2015-01-05 18:00,6,795.15,795.15,795.05,795.15,9
20150301|2015-01-05 18:30,6,796,796,795,795,25
20150301|2015-01-05 19:00,6,795,795.65,794.15,794.15,47
20150301|2015-01-05 19:30,6,794.45,795,794.45,794.45,14
20150301|2015-01-05 20:00,6,794.5,796.65,794.5,796.65,45
20150301|2015-01-05 20:30,6,796.2,796.75,795.85,796.75,13
20150301|2015-01-05 21:00,6,796.95,797.45,796.7,797.35,15
20150301|2015-01-05 21:30,6,797.6,797.6,796.85,797.5,15
20150301|2015-01-05 22:00,6,797.2,799,797.15,799,22
20150301|2015-01-05 22:30,6,799,799.2,798.2,799.2,28
20150301|2015-01-05 23:00,6,799,799,798.55,798.9,6
20150301|2015-01-05 23:30,6,798.5,798.5,797.15,797.6,23
20150301|2015-01-06 00:00,6,797.2,797.2,796.95,797,3
20150301|2015-01-06 00:30,6,797.05,798.2,797.05,797.7,23
20150301|2015-01-06 01:00,6,798.2,800.35,797.7,799.6,73
20150301|2015-01-06 01:30,6,799,799.7,797.6,797.6,32
20150301|2015-01-06 02:00,6,798,799.25,795.9,798.4,45
20150301|2015-01-06 02:30,6,797.6,800.4,797.55,800.4,75
20150301|2015-01-06 03:00,6,800,801,799.1,799.45,54
20150301|2015-01-06 03:30,6,798.6,800,797,799.95,50
20150301|2015-01-06 04:00,6,799.65,800,798.75,799.4,30
20150301|2015-01-06 04:30,6,799.4,799.75,799,799,15
20150301|2015-01-06 05:00,6,798.45,798.85,797.8,798.5,24
20150301|2015-01-06 05:30,6,798.4,799.55,798.4,798.8,32
20150301|2015-01-06 06:00,6,798.5,798.5,797,797.3,40
20150301|2015-01-06 06:30,6,797,798,796.45,797.9,49
20150301|2015-01-06 07:00,6,797.95,798.9,796.15,797.9,124
20150301|2015-01-06 07:30,6,797.4,799.65,796.3,797.6,202
20150301|2015-01-06 08:00,6,797.5,799.3,797.15,799.2,201
20150301|2015-01-06 08:30,6,799.3,800.35,798.85,800.25,140
20150301|2015-01-06 09:00,6,800.35,803.5,799.3,799.85,589
20150301|2015-01-06 09:30,6,799.7,801.2,799.4,800,124
20150301|2015-01-06 10:00,6,800.05,800.25,797.25,797.4,159
20150301|2015-01-06 10:30,6,797.4,810,797.4,805.45,749
20150301|2015-01-06 11:00,6,805.45,805.85,801.5,802.95,253
20150301|2015-01-06 11:30,6,803,803.3,798.7,801.15,337
20150301|2015-01-06 12:00,6,801.35,803.5,800.9,802.45,68
20150301|2015-01-06 12:30,6,802.25,802.55,801.65,802.1,16
20150301|2015-01-06 13:00,6,802.25,802.25,802.25,802.25,2
20150301|2015-01-06 13:30,6,801.5,801.7,800.5,801.1,25
20150301|2015-01-06 14:00,6,801.25,801.5,800.9,801,18
20150301|2015-01-06 14:30,6,801.9,802.5,801.45,802.5,30
20150301|2015-01-06 15:00,6,802.9,804.05,802.8,804.05,44
20150301|2015-01-06 15:30,6,804.05,804.3,803.4,803.4,23
20150301|2015-01-06 17:30,7,802.3,802.3,802.3,802.3,1
20150301|2015-01-06 18:00,7,803.3,803.45,802.15,802.5,22
20150301|2015-01-06 18:30,7,802.5,803.4,802.3,803.4,6
20150301|2015-01-06 19:00,7,803.2,803.4,803.2,803.4,2
20150301|2015-01-06 19:30,7,802.5,802.5,802.5,802.5,1
20150301|2015-01-06 20:00,7,803.2,803.25,802.8,802.8,3
20150301|2015-01-06 20:30,7,803.3,803.5,802.8,803.1,22
20150301|2015-01-06 21:00,7,803.1,804.45,803.05,803.75,30
20150301|2015-01-06 21:30,7,803.05,803.05,802.8,802.8,8
20150301|2015-01-06 22:00,7,803.6,803.6,803.6,803.6,3
20150301|2015-01-06 22:30,7,803.05,803.2,802.7,802.7,16
20150301|2015-01-06 23:00,7,802.7,802.7,802,802.05,6
20150301|2015-01-06 23:30,7,802,802,800.2,800.2,10
20150301|2015-01-07 00:00,7,800.55,800.6,800.55,800.6,5
20150301|2015-01-07 00:30,7,801,801,800.15,800.75,9
20150301|2015-01-07 01:00,7,800.3,800.65,799.05,799.55,41
20150301|2015-01-07 01:30,7,799.75,800.85,799.55,799.85,28
20150301|2015-01-07 02:00,7,799.75,801.2,799.7,800.25,55
20150301|2015-01-07 02:30,7,800.3,801,800.25,800.25,12
20150301|2015-01-07 03:00,7,800.2,801.45,799.75,801.45,18
20150301|2015-01-07 03:30,7,801.6,802.45,799.7,799.9,78
20150301|2015-01-07 04:00,7,800,800.7,799.7,800.5,37
20150301|2015-01-07 04:30,7,800.5,800.55,797.9,798.15,66
20150301|2015-01-07 05:00,7,798.2,799,797.8,798.15,37
20150301|2015-01-07 05:30,7,798.2,799,797.5,798.35,33
20150301|2015-01-07 06:00,7,798.55,799,797.7,798.4,16
20150301|2015-01-07 06:30,7,798.1,798.45,796.75,796.75,33
20150301|2015-01-07 07:00,7,797.2,798.8,794.85,795.25,203
20150301|2015-01-07 07:30,7,795.75,798.4,795.45,796,143
20150301|2015-01-07 08:00,7,795.7,796.5,794,795.05,197
20150301|2015-01-07 08:30,7,795.3,796.15,791.7,792.4,470
20150301|2015-01-07 09:00,7,792.15,793.55,791.4,792.85,190
20150301|2015-01-07 09:30,7,793.45,795,792.5,793.6,194
20150301|2015-01-07 10:00,7,793.5,794.2,785.8,787,935
20150301|2015-01-07 10:30,7,787.05,790.25,786.15,790,405
20150301|2015-01-07 11:00,7,790,791,789.4,790.8,244
20150301|2015-01-07 11:30,7,790.8,793.25,789.05,792.65,609
20150301|2015-01-07 12:00,7,792.5,792.95,790,790,176
20150301|2015-01-07 12:30,7,789.95,790.75,789.6,789.6,70
20150301|2015-01-07 13:00,7,789.95,792,789.2,790.8,105
20150301|2015-01-07 13:30,7,790.45,791.95,790.45,791.95,17
20150301|2015-01-07 14:00,7,791.85,792.5,791.2,791.45,36
20150301|2015-01-07 14:30,7,791.4,792.05,791.4,792,7
20150301|2015-01-07 15:00,7,791.9,792.15,791,791.3,11
20150301|2015-01-07 16:00,7,791.5,791.5,791.5,791.5,1
20150301|2015-01-07 17:00,8,791.85,793.8,788.75,792.25,6
20150301|2015-01-07 18:00,8,792.3,792.85,792.15,792.6,7
20150301|2015-01-07 18:30,8,792.55,793.4,792.5,793.35,8
20150301|2015-01-07 19:00,8,793.2,793.4,791.9,792.75,19
20150301|2015-01-07 19:30,8,792.3,792.8,792.3,792.35,12
20150301|2015-01-07 20:00,8,792.05,792.05,791.5,791.75,7
20150301|2015-01-07 20:30,8,792.35,792.35,791.75,791.75,6
20150301|2015-01-07 21:00,8,791.75,791.75,790,790,13
20150301|2015-01-07 21:30,8,790,790,788.4,788.4,17
20150301|2015-01-07 22:00,8,788.55,788.55,787.35,787.6,39
20150301|2015-01-07 22:30,8,788.3,788.5,786.9,786.9,23
20150301|2015-01-07 23:00,8,787.2,788,787.2,787.25,10
20150301|2015-01-07 23:30,8,788.15,788.55,788.15,788.35,14
20150301|2015-01-08 00:00,8,789.2,791.8,789.05,791.8,53
20150301|2015-01-08 00:30,8,791.85,791.85,791.2,791.6,12
20150301|2015-01-08 01:00,8,791.55,791.55,790.05,790.6,25
20150301|2015-01-08 01:30,8,790.65,791.15,789.85,789.95,16
20150301|2015-01-08 02:00,8,790.25,791.2,790.25,791.2,19
20150301|2015-01-08 02:30,8,790.8,790.8,788.9,790.2,18
20150301|2015-01-08 03:00,8,790.4,790.9,790.25,790.25,11
20150301|2015-01-08 03:30,8,790.45,790.45,788.55,788.55,13
20150301|2015-01-08 04:00,8,788.8,789,786.95,787.5,60
20150301|2015-01-08 04:30,8,788,789.7,788,789.5,49
20150301|2015-01-08 05:00,8,788.65,788.9,786.2,786.2,73
20150301|2015-01-08 05:30,8,786.9,788.2,786.9,788.2,24
20150301|2015-01-08 06:00,8,788.05,788.05,786.7,787.75,47
20150301|2015-01-08 06:30,8,787.7,790.95,787.5,790.95,130
20150301|2015-01-08 07:00,8,790.85,793.3,790,792.5,209
20150301|2015-01-08 07:30,8,791.55,793,791.5,792.75,142
20150301|2015-01-08 08:00,8,792.75,793.75,791.55,793.6,255
20150301|2015-01-08 08:30,8,793.35,796.85,793.35,796.45,390
20150301|2015-01-08 09:00,8,796.5,797,795.45,796.45,186
20150301|2015-01-08 09:30,8,796.4,796.95,794.35,794.95,161
20150301|2015-01-08 10:00,8,794.5,794.55,792.9,794.55,96
20150301|2015-01-08 10:30,8,794.45,794.5,793.15,793.15,150
20150301|2015-01-08 11:00,8,793,794.5,792,793.9,133
20150301|2015-01-08 11:30,8,793.6,794,791.8,793.9,194
20150301|2015-01-08 12:00,8,793.9,794.6,792.9,793.15,55
20150301|2015-01-08 12:30,8,793.25,793.9,792.9,793.6,29
20150301|2015-01-08 13:00,8,793.25,794.35,793.25,794.2,6
20150301|2015-01-08 13:30,8,793.9,794.35,793.2,793.2,19
20150301|2015-01-08 14:00,8,793,793.5,792.65,792.85,21
20150301|2015-01-08 14:30,8,792.35,792.35,791.5,791.65,42
20150301|2015-01-08 15:00,8,792,792.15,791.5,791.5,17
20150301|2015-01-08 15:30,8,791.5,791.6,791.5,791.6,3
20150301|2015-01-08 17:00,9,792.1,792.1,791.05,791.05,4
20150301|2015-01-08 17:30,9,791.5,791.5,791.5,791.5,2
20150301|2015-01-08 18:00,9,792.05,793,792.05,792.5,9
20150301|2015-01-08 18:30,9,792.55,793.35,792.45,793.25,9
20150301|2015-01-08 19:00,9,792.65,794.15,792.45,794.15,29
20150301|2015-01-08 19:30,9,794.15,794.95,793.55,794.9,40
20150301|2015-01-08 20:00,9,794.25,794.6,794.25,794.6,8
20150301|2015-01-08 20:30,9,794.6,794.6,793.7,794.25,24
20150301|2015-01-08 21:00,9,794.25,794.4,793.5,793.5,20
20150301|2015-01-08 21:30,9,794.15,794.3,794.15,794.3,8
20150301|2015-01-08 22:00,9,794.15,795.35,793.7,795.05,20
20150301|2015-01-08 22:30,9,795,796.45,795,796.05,19
20150301|2015-01-08 23:00,9,796.7,796.7,796.7,796.7,1
20150301|2015-01-08 23:30,9,796.95,797.7,796.95,797.3,20
20150301|2015-01-09 00:00,9,797.15,797.3,796.2,797.3,37
20150301|2015-01-09 00:30,9,796.75,796.75,796.2,796.2,14
20150301|2015-01-09 01:00,9,796.6,796.6,794.5,794.5,40
20150301|2015-01-09 01:30,9,794.2,794.7,793.95,793.95,15
20150301|2015-01-09 02:00,9,794.1,794.2,793.2,794.15,27
20150301|2015-01-09 02:30,9,794.65,794.75,793.85,794.2,14
20150301|2015-01-09 03:00,9,793.9,795.4,793.9,795.4,9
20150301|2015-01-09 03:30,9,795.25,795.45,793.65,794.5,54
20150301|2015-01-09 04:00,9,794.5,795,794.5,795,4
20150301|2015-01-09 04:30,9,795.05,795.15,794.2,795.15,13
20150301|2015-01-09 05:00,9,794.65,795.05,793.9,794.5,19
20150301|2015-01-09 05:30,9,793.9,794,793.8,794,4
20150301|2015-01-09 06:00,9,794.05,794.5,793.35,793.35,29
20150301|2015-01-09 06:30,9,793.4,793.4,792.6,792.9,16
20150301|2015-01-09 07:00,9,793,796,793,794.75,119
20150301|2015-01-09 07:30,9,794.05,798,793.85,796.35,225
20150301|2015-01-09 08:00,9,795.75,797.5,795.15,796.15,124
20150301|2015-01-09 08:30,9,796.1,796.8,795.4,796.05,79
20150301|2015-01-09 09:00,9,796.5,799.85,796,799.1,232
20150301|2015-01-09 09:30,9,799.2,800.05,796.4,797.75,144
20150301|2015-01-09 10:00,9,797.8,797.8,796,796.5,74
20150301|2015-01-09 10:30,9,796.7,796.95,795.85,796.2,66
20150301|2015-01-09 11:00,9,795.8,796.9,795.5,796.5,76
20150301|2015-01-09 11:30,9,796.45,801,796.45,800.4,349
20150301|2015-01-09 12:00,9,800.35,801.65,799.8,801.65,97
20150301|2015-01-09 12:30,9,801.85,802.75,801.15,801.75,143
20150301|2015-01-09 13:00,9,802.05,803,801.4,802.45,54
20150301|2015-01-09 13:30,9,802.85,803.2,801.45,802.45,49
20150301|2015-01-09 14:00,9,802.9,802.9,801.5,801.75,27
20150301|2015-01-09 14:30,9,801.45,802,801.15,802,18
20150301|2015-01-09 15:00,9,802,803.5,802,803.5,23
20150301|2015-01-09 15:30,9,803.45,803.5,803.4,803.5,8
20150301|2015-01-09 16:00,9,802.25,803.5,802.25,803.5,3
20150301|2015-01-11 17:00,12,803.2,803.5,802.6,803,19
20150301|2015-01-11 17:30,12,802.8,802.85,802.45,802.45,11
20150301|2015-01-11 18:00,12,802.45,802.8,802.45,802.8,6
20150301|2015-01-11 18:30,12,801.85,802.6,801.85,802.6,6
20150301|2015-01-11 19:00,12,802.3,802.3,802,802.15,5
20150301|2015-01-11 19:30,12,802.75,802.75,801.3,801.4,17
20150301|2015-01-11 20:00,12,801.55,801.6,800.5,801.6,21
20150301|2015-01-11 20:30,12,800.95,802.1,800.95,801.95,7
20150301|2015-01-11 21:00,12,801.8,802.15,801.8,801.85,5
20150301|2015-01-11 21:30,12,801.85,802.7,801.3,801.3,5
20150301|2015-01-11 22:00,12,800.9,801,800.9,801,4
20150301|2015-01-11 22:30,12,801,801.1,801,801.1,5
20150301|2015-01-11 23:00,12,801.55,802.35,801.35,801.35,9
20150301|2015-01-11 23:30,12,802.1,802.1,802.1,802.1,4
20150301|2015-01-12 00:00,12,802.5,803,802.15,802.95,15
20150301|2015-01-12 00:30,12,802.8,803.4,802.7,803.4,70
20150301|2015-01-12 01:00,12,803.4,804.4,803.15,804.2,30
20150301|2015-01-12 01:30,12,804.4,805.25,804.4,805.25,28
20150301|2015-01-12 02:00,12,804.9,805.25,801.3,801.7,72
20150301|2015-01-12 02:30,12,802.45,804.5,802.45,804.2,65
20150301|2015-01-12 03:00,12,803.7,806.3,803.6,805.65,66
20150301|2015-01-12 03:30,12,805.05,807.2,805.05,807.2,57
20150301|2015-01-12 04:00,12,807,807,805.5,806.45,61
20150301|2015-01-12 04:30,12,806.45,806.7,805.55,806.7,48
20150301|2015-01-12 05:00,12,806.1,806.1,804.65,805.05,43
20150301|2015-01-12 05:30,12,805.05,805.05,803.8,804.45,25
20150301|2015-01-12 06:00,12,804,805.55,804,805,58
20150301|2015-01-12 06:30,12,805.4,806.4,802.2,802.25,85
20150301|2015-01-12 07:00,12,802.45,807.85,802.45,805.05,163
20150301|2015-01-12 07:30,12,805.05,807.05,804.9,805.95,189
20150301|2015-01-12 08:00,12,806.25,806.95,804.6,805,164
20150301|2015-01-12 08:30,12,804.9,806.4,803.95,804.95,191
20150301|2015-01-12 09:00,12,804.4,806.75,804,806.35,139
20150301|2015-01-12 09:30,12,806.15,808.25,806.15,806.35,233
20150301|2015-01-12 10:00,12,806.75,809.8,806.75,808.8,308
20150301|2015-01-12 10:30,12,808.85,809.6,808.55,809.05,147
20150301|2015-01-12 11:00,12,809.05,810.2,808.35,809.35,207
20150301|2015-01-12 11:30,12,809.2,814.65,809.1,814.65,658
20150301|2015-01-12 12:00,12,814.55,814.95,812.85,814.2,150
20150301|2015-01-12 12:30,12,814,814.4,812.35,812.35,75
20150301|2015-01-12 13:00,12,812.85,813.05,812.35,813.05,44
20150301|2015-01-12 13:30,12,813.1,813.7,812.55,812.55,18
20150301|2015-01-12 14:00,12,813.4,813.4,812.35,812.9,22
20150301|2015-01-12 14:30,12,812.5,812.5,811.25,811.25,31
20150301|2015-01-12 15:00,12,811.2,811.2,810.75,810.75,16
20150301|2015-01-12 15:30,12,810.95,811.05,810.4,810.4,14
20150301|2015-01-12 16:00,12,810.6,810.6,810.15,810.4,4
20150301|2015-01-12 17:00,13,810.6,810.6,808.85,809.15,11
20150301|2015-01-12 17:30,13,808.9,808.9,808,808,10
20150301|2015-01-12 18:00,13,808.8,809.25,808.7,809.25,8
20150301|2015-01-12 18:30,13,808.6,809.6,808.6,809.6,18
20150301|2015-01-12 19:00,13,808.9,811.15,808.4,810.6,44
20150301|2015-01-12 19:30,13,809.65,810.35,809.65,810.35,6
20150301|2015-01-12 20:00,13,810.3,810.3,809.4,809.4,13
20150301|2015-01-12 20:30,13,809.55,809.8,809.25,809.35,19
20150301|2015-01-12 21:00,13,810.25,810.3,809.6,809.6,11
20150301|2015-01-12 21:30,13,809.6,809.6,809.3,809.3,5
20150301|2015-01-12 22:00,13,809,809.3,809,809.3,12
20150301|2015-01-12 22:30,13,809,809.5,809,809,13
20150301|2015-01-12 23:00,13,809.15,809.8,809.15,809.8,4
20150301|2015-01-12 23:30,13,809.45,809.6,808.5,808.9,26
20150301|2015-01-13 00:00,13,808.5,808.85,807.95,808.15,22
20150301|2015-01-13 00:30,13,807.75,809,807.75,808.65,59
20150301|2015-01-13 01:00,13,808.45,809,807.9,808.6,52
20150301|2015-01-13 01:30,13,808.8,811,808.55,811,56
20150301|2015-01-13 02:00,13,810.95,812.5,810.4,812.5,107
20150301|2015-01-13 02:30,13,811.7,812,811.1,811.5,39
20150301|2015-01-13 03:00,13,811.15,811.75,809.1,809.1,35
20150301|2015-01-13 03:30,13,809.3,810.55,809.1,809.25,36
20150301|2015-01-13 04:00,13,809.25,812.3,809.25,812,123
20150301|2015-01-13 04:30,13,811.75,813.25,811.35,812.65,109
20150301|2015-01-13 05:00,13,812.65,813.5,812,813.5,85
20150301|2015-01-13 05:30,13,813.5,816.85,813.5,816.5,168
20150301|2015-01-13 06:00,13,816.2,818.9,816.2,818,251
20150301|2015-01-13 06:30,13,818,818.1,815.9,816.8,150
20150301|2015-01-13 07:00,13,816.95,818.65,814.25,815.35,304
20150301|2015-01-13 07:30,13,815.55,818,815.1,817.6,291
20150301|2015-01-13 08:00,13,817.6,818.75,817.05,818.3,229
20150301|2015-01-13 08:30,13,818.45,818.45,815.25,817.15,215
20150301|2015-01-13 09:00,13,817.15,819,815,818.75,400
20150301|2015-01-13 09:30,13,818.4,820,816,817.35,314
20150301|2015-01-13 10:00,13,817.2,819.6,817,819.2,201
20150301|2015-01-13 10:30,13,819.2,819.7,818,819.3,56
20150301|2015-01-13 11:00,13,818.95,818.95,815.75,816.05,103
20150301|2015-01-13 11:30,13,816.2,816.7,815,815.85,285
20150301|2015-01-13 12:00,13,815.8,817.55,815.7,815.7,132
20150301|2015-01-13 12:30,13,815.7,816.15,814.85,815.35,107
20150301|2015-01-13 13:00,13,814.2,815.7,811.85,815.7,94
20150301|2015-01-13 13:30,13,815.5,815.85,814.75,814.75,23
20150301|2015-01-13 14:00,13,815.35,815.45,814.05,814.75,35
20150301|2015-01-13 14:30,13,814.75,816,814.75,816,30
20150301|2015-01-13 15:00,13,815.15,816,815.15,816,16
20150301|2015-01-13 15:30,13,816,816,815.5,815.5,9
20150301|2015-01-13 16:00,13,815.95,816,815.95,816,6
20150301|2015-01-13 17:00,14,817.65,817.65,815.2,815.2,2
20150301|2015-01-13 18:00,14,817.2,817.5,816.45,816.85,8
20150301|2015-01-13 18:30,14,816.5,816.5,815.1,815.25,9
20150301|2015-01-13 19:00,14,815.85,815.85,811.7,811.7,52
20150301|2015-01-13 19:30,14,811.7,811.7,809.15,810.05,54
20150301|2015-01-13 20:00,14,810.05,810.7,807.45,807.5,143
20150301|2015-01-13 20:30,14,807.5,807.5,803.15,803.15,349
20150301|2015-01-13 21:00,14,803.55,804.55,800,800.55,198
20150301|2015-01-13 21:30,14,801.35,802.55,800,800.35,96
20150301|2015-01-13 22:00,14,801.05,803.1,801.05,803,29
20150301|2015-01-13 22:30,14,803,803,801.3,801.4,49
20150301|2015-01-13 23:00,14,802.45,802.6,800.55,800.55,35
20150301|2015-01-13 23:30,14,801.45,801.45,798.6,799,160
20150301|2015-01-14 00:00,14,799.3,801.5,799,800.85,52
20150301|2015-01-14 00:30,14,801,801.6,799.25,799.25,52
20150301|2015-01-14 01:00,14,799.9,803.2,799.9,800.05,165
20150301|2015-01-14 01:30,14,800.4,801.35,799.85,800.55,73
20150301|2015-01-14 02:00,14,801.3,801.3,793.05,795.15,491
20150301|2015-01-14 02:30,14,795.15,795.55,794.1,794.75,160
20150301|2015-01-14 03:00,14,795.35,796.15,794.9,795.05,76
20150301|2015-01-14 03:30,14,795.05,795.1,785,787.95,561
20150301|2015-01-14 04:00,14,788.7,794.8,788.2,791.5,257
20150301|2015-01-14 04:30,14,791.1,793.75,791.1,793.35,93
20150301|2015-01-14 05:00,14,794,794,790.2,791.5,136
20150301|2015-01-14 05:30,14,791.5,792.05,791.25,792,59
20150301|2015-01-14 06:00,14,791.85,793.2,790.95,792.9,81
20150301|2015-01-14 06:30,14,793.05,797.6,793,796.5,173
20150301|2015-01-14 07:00,14,796.55,797.6,793.1,796.05,276
20150301|2015-01-14 07:30,14,796.05,798.3,792.05,795.75,664
20150301|2015-01-14 08:00,14,796.2,798.7,795.65,797,319
20150301|2015-01-14 08:30,14,796.7,797,795.15,795.15,241
20150301|2015-01-14 09:00,14,795.1,795.3,793.7,793.85,256
20150301|2015-01-14 09:30,14,794.15,795.3,793.8,795,155
20150301|2015-01-14 10:00,14,795.25,795.3,793.75,794.1,202
20150301|2015-01-14 10:30,14,793.75,793.75,792.3,793,192
20150301|2015-01-14 11:00,14,793.15,793.25,779.95,779.95,799
20150301|2015-01-14 11:30,14,779.8,783.4,779.6,780,658
20150301|2015-01-14 12:00,14,780.05,780.3,770.5,771.35,769
20150301|2015-01-14 12:30,14,771,772.5,766.2,767.75,473
20150301|2015-01-14 13:00,14,767.75,771.6,767.05,770.2,239
20150301|2015-01-14 13:30,14,770.95,774.7,770.95,773.25,124
20150301|2015-01-14 14:00,14,773.7,776.9,773.7,776.8,122
20150301|2015-01-14 14:30,14,776.35,776.4,773.7,775.2,68
20150301|2015-01-14 15:00,14,775.35,776.4,775.25,775.65,16
20150301|2015-01-14 15:30,14,776.25,776.25,776.25,776.25,2
20150301|2015-01-14 16:00,14,776,776.7,776,776,11
20150301|2015-01-14 17:00,15,776.7,778.8,775,778,49
20150301|2015-01-14 17:30,15,778,778.65,778,778.65,2
20150301|2015-01-14 18:00,15,778.65,779.55,776.5,776.5,102
20150301|2015-01-14 18:30,15,778.45,779.7,778,779.05,173
20150301|2015-01-14 19:00,15,779,779.9,777.7,778,142
20150301|2015-01-14 19:30,15,778.05,779.7,778,779.7,40
20150301|2015-01-14 20:00,15,779.6,782.2,779.6,782,161
20150301|2015-01-14 20:30,15,782.3,784.1,780.85,782.95,122
20150301|2015-01-14 21:00,15,782.85,783.95,782.85,783.95,22
20150301|2015-01-14 21:30,15,783.65,783.7,781.3,781.3,62
20150301|2015-01-14 22:00,15,781.35,783.15,781.3,783.15,28
20150301|2015-01-14 22:30,15,782.55,782.55,782.55,782.55,2
20150301|2015-01-14 23:00,15,781.95,782.85,781.8,782.85,7
20150301|2015-01-14 23:30,15,782.2,782.2,779.65,781.45,53
20150301|2015-01-15 00:00,15,781.45,782.25,780.5,782.25,38
20150301|2015-01-15 00:30,15,782.05,782.05,780,780,70
20150301|2015-01-15 01:00,15,779.45,780.75,778.8,780,65
20150301|2015-01-15 01:30,15,779.2,780.1,777.55,778.3,72
20150301|2015-01-15 02:00,15,778.3,779.65,778.05,778.7,85
20150301|2015-01-15 02:30,15,779.1,780.5,778.3,780.45,81
20150301|2015-01-15 03:00,15,779.75,779.75,777.1,777.1,181
20150301|2015-01-15 03:30,15,777.2,777.6,765.3,774.65,728
20150301|2015-01-15 04:00,15,774.7,776.45,774,775.8,149
20150301|2015-01-15 04:30,15,775.9,784,775.4,784,229
20150301|2015-01-15 05:00,15,783.35,790,783.1,787,491
20150301|2015-01-15 05:30,15,787.2,787.4,783.2,785.15,147
20150301|2015-01-15 06:00,15,785.8,785.8,782.65,782.85,100
20150301|2015-01-15 06:30,15,782.7,788.9,782.65,785.1,180
20150301|2015-01-15 07:00,15,785.1,785.1,780.55,784.9,251
20150301|2015-01-15 07:30,15,784.1,784.35,777.5,781.65,342
20150301|2015-01-15 08:00,15,781.6,782.65,779,781.4,273
20150301|2015-01-15 08:30,15,781.35,781.7,779.85,779.85,187
20150301|2015-01-15 09:00,15,779.95,783.6,775.25,777.6,350
20150301|2015-01-15 09:30,15,777.45,777.45,771.1,773.05,385
20150301|2015-01-15 10:00,15,773.9,773.9,766,770.9,766
20150301|2015-01-15 10:30,15,771.45,771.45,769,769.95,214
20150301|2015-01-15 11:00,15,769.8,770.1,768,768,166
20150301|2015-01-15 11:30,15,768.05,768.7,765.2,767.35,492
20150301|2015-01-15 12:00,15,767.35,769.35,766.45,767.65,139
20150301|2015-01-15 12:30,15,767,767.9,765.85,767,75
20150301|2015-01-15 13:00,15,767,767.6,766.8,767.05,31
20150301|2015-01-15 13:30,15,767.15,767.15,765.3,765.3,51
20150301|2015-01-15 14:00,15,765.5,766.1,765.35,765.7,16
20150301|2015-01-15 14:30,15,765.3,766.7,765.1,765.75,43
20150301|2015-01-15 15:00,15,766,766.15,765.7,765.7,15
20150301|2015-01-15 15:30,15,765.9,766.95,765.9,766.95,12
20150301|2015-01-15 16:00,15,767,767.45,766.35,766.5,6
20150301|2015-01-15 17:00,16,768.8,769,766.75,768,20
20150301|2015-01-15 17:30,16,768,768.55,768,768.55,8
20150301|2015-01-15 18:00,16,768.5,769.1,768,768,28
20150301|2015-01-15 18:30,16,768,770.75,768,770.5,48
20150301|2015-01-15 19:00,16,770.3,771.2,768.9,771.2,78
20150301|2015-01-15 19:30,16,770.95,772.15,770.95,771.55,14
20150301|2015-01-15 20:00,16,771.9,773.7,771.85,773.7,46
20150301|2015-01-15 20:30,16,774,774.8,772.8,772.85,92
20150301|2015-01-15 21:00,16,772.85,773.75,772.85,773.25,15
20150301|2015-01-15 21:30,16,773.55,773.65,771.4,771.7,29
20150301|2015-01-15 22:00,16,772.2,772.8,772.2,772.75,17
20150301|2015-01-15 22:30,16,772.65,772.65,771.6,772,21
20150301|2015-01-15 23:00,16,772,772,770.2,770.2,41
20150301|2015-01-15 23:30,16,770.15,770.6,770.15,770.6,16
20150301|2015-01-16 00:00,16,770.75,771.4,769.1,770.35,39
20150301|2015-01-16 00:30,16,769.55,770.5,769.55,770.5,11
20150301|2015-01-16 01:00,16,770.65,771.75,770,771.75,65
20150301|2015-01-16 01:30,16,771.75,771.75,769.15,770.5,55
20150301|2015-01-16 02:00,16,770,770.45,769.1,769.1,57
20150301|2015-01-16 02:30,16,769.1,772.1,767.45,772.1,185
20150301|2015-01-16 03:00,16,772.15,774.1,770.55,773.7,86
20150301|2015-01-16 03:30,16,773.75,775,770.9,770.9,152
20150301|2015-01-16 04:00,16,771.45,771.45,768.7,770.1,50
20150301|2015-01-16 04:30,16,769.55,769.55,766.5,766.85,60
20150301|2015-01-16 05:00,16,766.8,771,766.8,769.5,103
20150301|2015-01-16 05:30,16,769.15,769.15,767.05,767.5,77
20150301|2015-01-16 06:00,16,767.4,767.8,759.1,761.95,350
20150301|2015-01-16 06:30,16,761.95,765.2,761.75,763.05,307
20150301|2015-01-16 07:00,16,762.65,762.65,758,760.35,461
20150301|2015-01-16 07:30,16,760,760,751.2,755.45,966
20150301|2015-01-16 08:00,16,755.85,756.85,749.5,753.65,808
20150301|2015-01-16 08:30,16,753.7,754,746.3,747.15,947
20150301|2015-01-16 09:00,16,746.8,748.95,746,746.2,594
20150301|2015-01-16 09:30,16,746.5,749,746.5,748.25,286
20150301|2015-01-16 10:00,16,748.5,749.45,746.45,748.3,343
20150301|2015-01-16 10:30,16,747.5,748.85,747.3,748.1,124
20150301|2015-01-16 11:00,16,747.95,755.55,747.35,752.9,327
20150301|2015-01-16 11:30,16,752.75,755,752.6,753.55,497
20150301|2015-01-16 12:00,16,753.8,758.65,753.6,756.4,158
20150301|2015-01-16 12:30,16,755.85,756.85,755,755.75,70
20150301|2015-01-16 13:00,16,755.45,755.75,754.95,755.75,43
20150301|2015-01-16 13:30,16,755.7,755.7,755.15,755.2,6
20150301|2015-01-16 14:00,16,755.75,756.05,755.75,755.95,17
20150301|2015-01-16 14:30,16,755.95,756.35,755.2,755.5,25
20150301|2015-01-16 15:00,16,755.5,756.55,755.5,756.5,32
20150301|2015-01-16 15:30,16,756.5,757.7,756.5,757.7,13
20150301|2015-01-16 16:00,16,757.75,757.75,756.9,756.9,7
20150301|2015-01-18 17:00,20,755.05,758.65,755.05,755.5,31
20150301|2015-01-18 17:30,20,755.5,757,755.5,756.25,48
20150301|2015-01-18 18:00,20,755.65,756.4,755.5,755.9,80
20150301|2015-01-18 18:30,20,755.5,756,755.25,755.25,41
20150301|2015-01-18 19:00,20,755.25,755.25,753.2,754,41
20150301|2015-01-18 19:30,20,754,755.2,754,754.75,31
20150301|2015-01-18 20:00,20,755.05,755.2,754.25,754.25,37
20150301|2015-01-18 20:30,20,754.45,755.2,754.45,755.2,16
20150301|2015-01-18 21:00,20,755.05,755.05,754.3,754.3,11
20150301|2015-01-18 21:30,20,754.35,755.95,754.35,755.2,37
20150301|2015-01-18 22:00,20,755.2,755.3,755.2,755.25,6
20150301|2015-01-18 22:30,20,754.85,755.2,754.65,755.2,5
20150301|2015-01-18 23:00,20,755.2,755.2,754,754,34
20150301|2015-01-18 23:30,20,754,755.45,753.3,753.3,33
20150301|2015-01-19 00:00,20,753.3,753.9,753,753.9,12
20150301|2015-01-19 00:30,20,753.9,754.5,753.9,753.95,31
20150301|2015-01-19 01:00,20,753.95,753.95,751.95,752.85,56
20150301|2015-01-19 01:30,20,752.6,753.05,751.4,751.4,19
20150301|2015-01-19 02:00,20,751.95,754.5,751.95,754.2,47
20150301|2015-01-19 02:30,20,754.6,755.3,754.3,755.15,38
20150301|2015-01-19 03:00,20,755.05,758.55,754.3,758.55,205
20150301|2015-01-19 03:30,20,758.55,766.3,758.55,765.5,220
20150301|2015-01-19 04:00,20,765.05,765.95,762.65,765.1,143
20150301|2015-01-19 04:30,20,765.1,768.95,765.1,766,131
20150301|2015-01-19 05:00,20,766,768,764.45,767,83
20150301|2015-01-19 05:30,20,766.9,768,765.2,765.5,54
20150301|2015-01-19 06:00,20,766,766,763,764.2,50
20150301|2015-01-19 06:30,20,763.95,764.45,763.2,763.95,32
20150301|2015-01-19 07:00,20,763.9,764.45,763,763.5,29
20150301|2015-01-19 07:30,20,763.8,764.4,762.9,762.9,86
20150301|2015-01-19 08:00,20,762.75,764.5,762.3,762.3,161
20150301|2015-01-19 08:30,20,762.5,762.95,759.45,760.25,146
20150301|2015-01-19 09:00,20,759.8,760.45,759.15,760.45,68
20150301|2015-01-19 09:30,20,759.9,761,758.9,758.9,138
20150301|2015-01-19 10:00,20,759.15,760.15,757.95,758,75
20150301|2015-01-19 10:30,20,757.95,757.95,755.8,757,95
20150301|2015-01-19 11:00,20,756.55,756.65,755.55,755.55,28
20150301|2015-01-19 11:30,20,755.55,757.1,755.5,756.25,74
20150301|2015-01-19 17:00,20,757.3,762.05,755.25,762.05,59
20150301|2015-01-19 17:30,20,762.6,764.65,762.25,764.65,38
20150301|2015-01-19 18:00,20,764.6,768,764.6,765.6,88
20150301|2015-01-19 18:30,20,765.25,765.25,764,764.35,27
20150301|2015-01-19 19:00,20,764.15,765,763.7,764.3,14
20150301|2015-01-19 19:30,20,763.8,764.45,763.8,764.3,7
20150301|2015-01-19 20:00,20,764.3,764.35,764.15,764.3,13
20150301|2015-01-19 20:30,20,764.25,765,764.25,765,13
20150301|2015-01-19 21:00,20,764.7,764.7,763,763,39
20150301|2015-01-19 21:30,20,763.35,763.5,763.35,763.4,8
20150301|2015-01-19 22:00,20,763.1,763.1,763.05,763.05,10
20150301|2015-01-19 22:30,20,763.4,763.4,763.4,763.4,1
20150301|2015-01-19 23:00,20,763.05,763.2,762.75,762.75,29
20150301|2015-01-19 23:30,20,762.9,762.9,761.95,761.95,4
20150301|2015-01-20 00:00,20,761.85,762.05,761,761,32
20150301|2015-01-20 00:30,20,761.7,762.15,761.7,762,6
20150301|2015-01-20 01:00,20,762.05,763,762,762.5,35
20150301|2015-01-20 01:30,20,762.9,765.35,762.9,764.65,40
20150301|2015-01-20 02:00,20,764.35,765.1,764,764.25,31
20150301|2015-01-20 02:30,20,764.8,768.5,764.75,767.8,135
20150301|2015-01-20 03:00,20,767.7,769.5,766,768.85,83
20150301|2015-01-20 03:30,20,768.2,768.3,765.8,766,112
20150301|2015-01-20 04:00,20,766,767.7,766,767.05,85
20150301|2015-01-20 04:30,20,767.5,768.5,767.5,768.5,33
20150301|2015-01-20 05:00,20,768.1,769.5,766.95,769.5,61
20150301|2015-01-20 05:30,20,769.65,771,768.6,768.7,129
20150301|2015-01-20 06:00,20,769.05,771,768.5,770.75,147
20150301|2015-01-20 06:30,20,771,776,770.65,775.35,290
20150301|2015-01-20 07:00,20,776,776,772.5,774.05,343
20150301|2015-01-20 07:30,20,774.1,778,773.55,778,379
20150301|2015-01-20 08:00,20,777.5,778,776.7,777.25,226
20150301|2015-01-20 08:30,20,777.35,777.9,771.05,774.8,374
20150301|2015-01-20 09:00,20,775,775,766.25,770.35,358
20150301|2015-01-20 09:30,20,770.85,774.9,770.3,774.15,178
20150301|2015-01-20 10:00,20,773.85,775,772.5,773.7,202
20150301|2015-01-20 10:30,20,773.85,779.5,772.55,779.3,377
20150301|2015-01-20 11:00,20,779.3,783.25,778.65,780.45,373
20150301|2015-01-20 11:30,20,780.15,781.1,774.5,779.9,451
20150301|2015-01-20 12:00,20,778.15,780.05,778.05,780,49
20150301|2015-01-20 12:30,20,779.2,779.7,779,779.6,18
20150301|2015-01-20 13:00,20,778.05,778.05,776.05,776.05,34
20150301|2015-01-20 13:30,20,776.15,777.15,776,776.6,39
20150301|2015-01-20 14:00,20,776.6,777.25,776.05,776.85,16
20150301|2015-01-20 14:30,20,776.75,776.75,776.05,776.5,17
20150301|2015-01-20 15:00,20,776.6,777,776,777,33
20150301|2015-01-20 15:30,20,777,777,775.1,776,6
20150301|2015-01-20 17:00,21,775.05,776.85,775.05,776.85,4
20150301|2015-01-20 17:30,21,775.7,775.7,775.7,775.7,1
20150301|2015-01-20 18:00,21,776,776.9,774.45,774.45,13
20150301|2015-01-20 18:30,21,774.6,774.95,774,774.95,22
20150301|2015-01-20 19:00,21,776.3,776.3,775.2,775.5,7
20150301|2015-01-20 19:30,21,775.85,776.65,775.5,776.65,18
20150301|2015-01-20 20:00,21,776.3,776.3,776,776,3
20150301|2015-01-20 20:30,21,776.6,778,776.3,778,36
20150301|2015-01-20 21:00,21,777.95,778.5,777.4,778.5,22
20150301|2015-01-20 21:30,21,778.85,779.75,778.7,778.7,30
20150301|2015-01-20 22:00,21,779.4,779.95,779.1,779.35,13
20150301|2015-01-20 22:30,21,779.8,782,779.8,782,34
20150301|2015-01-20 23:00,21,781.55,782.95,781.55,781.75,31
20150301|2015-01-20 23:30,21,781.75,783,781.2,781.2,53
20150301|2015-01-21 00:00,21,780.85,781.55,780.5,781.2,17
20150301|2015-01-21 00:30,21,781.6,782.2,781.2,781.55,26
20150301|2015-01-21 01:00,21,781.8,783,781.75,782.5,34
20150301|2015-01-21 01:30,21,781.95,782,781.3,782,15
20150301|2015-01-21 02:00,21,781.1,781.1,778.2,778.5,149
20150301|2015-01-21 02:30,21,779,779.05,778,778.5,36
20150301|2015-01-21 03:00,21,778.9,778.9,778,778.1,24
20150301|2015-01-21 03:30,21,778,779.35,777.55,779,69
20150301|2015-01-21 04:00,21,778.75,778.85,778.55,778.85,8
20150301|2015-01-21 04:30,21,778.3,778.3,777.5,778.15,16
20150301|2015-01-21 05:00,21,777.7,777.7,776.05,776.05,22
20150301|2015-01-21 05:30,21,776.3,776.65,775.7,776.55,21
20150301|2015-01-21 06:00,21,777.75,779,776.8,777.5,39
20150301|2015-01-21 06:30,21,777.5,779,777.5,779,27
20150301|2015-01-21 07:00,21,779,782.5,778.85,779.05,113
20150301|2015-01-21 07:30,21,778.85,778.9,776.05,776.85,127
20150301|2015-01-21 08:00,21,777.2,778,776.15,777.1,97
20150301|2015-01-21 08:30,21,777.1,777.15,770.25,772.85,486
20150301|2015-01-21 09:00,21,771.75,772.65,770.4,770.95,250
20150301|2015-01-21 09:30,21,771.45,774,771.25,773.1,166
20150301|2015-01-21 10:00,21,773.35,773.8,771.45,772.35,155
20150301|2015-01-21 10:30,21,771.6,772.75,770.9,771.1,162
20150301|2015-01-21 11:00,21,771.15,772,770.75,771.05,91
20150301|2015-01-21 11:30,21,771.05,771.5,766.25,769.95,366
20150301|2015-01-21 12:00,21,770.25,770.35,768.3,768.3,68
20150301|2015-01-21 12:30,21,768.3,768.65,764.3,765.65,169
20150301|2015-01-21 13:00,21,765.5,767,765.5,766.55,26
20150301|2015-01-21 13:30,21,767.2,767.75,766.3,766.3,29
20150301|2015-01-21 14:00,21,766.15,767.05,766.15,767.05,13
20150301|2015-01-21 14:30,21,766.85,767.7,766.85,767.7,17
20150301|2015-01-21 15:00,21,767.8,768.25,767.8,768.25,3
20150301|2015-01-21 15:30,21,767.45,767.45,766.8,766.8,4
20150301|2015-01-21 16:00,21,767.45,767.45,767.45,767.45,1
20150301|2015-01-21 17:00,22,768.3,768.3,767.1,767.1,3
20150301|2015-01-21 17:30,22,766.95,766.95,766.8,766.8,4
20150301|2015-01-21 18:00,22,767.05,767.7,766.9,767.35,11
20150301|2015-01-21 18:30,22,766.85,766.85,766.8,766.8,8
20150301|2015-01-21 19:00,22,767.05,767.7,767.05,767.7,6
20150301|2015-01-21 19:30,22,767.4,773.8,767.4,772.55,73
20150301|2015-01-21 20:00,22,773.25,774.1,772.9,774.1,37
20150301|2015-01-21 20:30,22,774.1,774.1,773.55,774,10
20150301|2015-01-21 21:00,22,774,774,771.15,771.15,40
20150301|2015-01-21 21:30,22,771,771.05,770.4,770.4,25
20150301|2015-01-21 22:00,22,770.4,771.1,770.1,770.35,19
20150301|2015-01-21 22:30,22,770.4,771,770.15,770.5,19
20150301|2015-01-21 23:00,22,770.35,770.35,770.15,770.15,6
20150301|2015-01-21 23:30,22,770.1,771.9,770.1,771.9,21
20150301|2015-01-22 00:00,22,771.1,771.95,769.8,769.8,22
20150301|2015-01-22 00:30,22,770.35,770.55,769.25,770.55,28
20150301|2015-01-22 01:00,22,771.05,771.9,769.75,769.75,21
20150301|2015-01-22 01:30,22,770.75,772.2,770.75,770.8,32
20150301|2015-01-22 02:00,22,770.75,770.8,759.85,760.35,211
20150301|2015-01-22 02:30,22,760.45,760.95,758.2,758.2,56
20150301|2015-01-22 03:00,22,758.9,764.6,758.9,763,84
20150301|2015-01-22 03:30,22,763.1,765.85,763,763.05,51
20150301|2015-01-22 04:00,22,763,764.35,761.55,761.6,46
20150301|2015-01-22 04:30,22,761.55,762.95,760.5,760.5,24
20150301|2015-01-22 05:00,22,760.55,761,760,760.5,67
20150301|2015-01-22 05:30,22,760.55,762.55,760.55,762.55,20
20150301|2015-01-22 06:00,22,762,764.65,761,764,68
20150301|2015-01-22 06:30,22,763.3,768.5,763.3,768,55
20150301|2015-01-22 07:00,22,768,768,761,763.7,133
20150301|2015-01-22 07:30,22,761.7,765,760.25,765,176
20150301|2015-01-22 08:00,22,766.3,770.2,766.3,770.2,13
20150301|2015-01-22 08:30,22,770,771,767.3,768.05,292
20150301|2015-01-22 09:00,22,767.45,769.45,766.25,769.45,180
20150301|2015-01-22 09:30,22,769.5,773,768.9,768.9,186
20150301|2015-01-22 10:00,22,769.55,772.6,768.25,770.1,196
20150301|2015-01-22 10:30,22,769.9,772,769.9,770.9,80
20150301|2015-01-22 11:00,22,770.55,771.85,769.65,770,108
20150301|2015-01-22 11:30,22,770.35,773.95,768.6,773.3,340
20150301|2015-01-22 12:00,22,773.4,773.65,772.45,773.05,52
20150301|2015-01-22 12:30,22,773.55,773.95,772.95,773.05,35
20150301|2015-01-22 13:00,22,773,777,772.75,776,116
20150301|2015-01-22 13:30,22,776.05,776.05,774,774.25,61
20150301|2015-01-22 14:00,22,774.55,775,774.4,774.45,19
20150301|2015-01-22 14:30,22,774.55,774.75,774.55,774.75,7
20150301|2015-01-22 15:00,22,775,777.35,774.5,777.2,39
20150301|2015-01-22 15:30,22,777.15,777.25,776,777,11
20150301|2015-01-22 16:00,22,777.35,777.4,777.35,777.4,2
20150301|2015-01-22 17:00,23,777.1,777.1,776.75,776.95,7
20150301|2015-01-22 17:30,23,777.3,777.3,771.8,773.45,32
20150301|2015-01-22 18:00,23,773.8,774.45,773.55,773.65,29
20150301|2015-01-22 18:30,23,773.05,774.2,772.1,772.1,20
20150301|2015-01-22 19:00,23,772.95,773,771.55,773,21
20150301|2015-01-22 19:30,23,772.25,773,771.55,771.55,10
20150301|2015-01-22 20:00,23,771.5,771.5,769,770.85,30
20150301|2015-01-22 20:30,23,770.6,770.95,768.95,770,32
20150301|2015-01-22 21:00,23,769,770.1,768.5,770.1,44
20150301|2015-01-22 21:30,23,770.1,770.1,768.5,768.5,19
20150301|2015-01-22 22:00,23,768.55,768.7,767.15,768.6,41
20150301|2015-01-22 22:30,23,768,768.45,767.5,768.3,17
20150301|2015-01-22 23:00,23,768.4,768.7,768.4,768.7,12
20150301|2015-01-22 23:30,23,768,768,767,767,7
20150301|2015-01-23 00:00,23,766.55,766.7,764.4,765.9,75
20150301|2015-01-23 00:30,23,766.2,766.45,766.2,766.45,2
20150301|2015-01-23 01:00,23,767,769.35,767,769.35,29
20150301|2015-01-23 01:30,23,769.05,769.05,767.5,768.7,27
20150301|2015-01-23 02:00,23,768.65,770.2,767.6,770,60
20150301|2015-01-23 02:30,23,770.15,774,770.15,772.5,63
20150301|2015-01-23 03:00,23,772.5,775.15,772.1,775.1,38
20150301|2015-01-23 03:30,23,774.75,775.5,774.3,774.8,46
20150301|2015-01-23 04:00,23,774.35,774.45,773.65,773.75,18
20150301|2015-01-23 04:30,23,773.3,774.25,773.1,774,38
20150301|2015-01-23 05:00,23,773.5,773.85,770.1,770.1,57
20150301|2015-01-23 05:30,23,770.15,771.5,768.1,768.1,59
20150301|2015-01-23 06:00,23,768.1,768.7,764.35,764.5,175
20150301|2015-01-23 06:30,23,764.5,766.4,764.4,764.4,34
20150301|2015-01-23 07:00,23,764.75,768.4,762.05,767.9,253
20150301|2015-01-23 07:30,23,766.1,771.5,766.1,767.05,141
20150301|2015-01-23 08:00,23,767.15,773.05,766.65,773.05,208
20150301|2015-01-23 08:30,23,773.05,773.4,770.95,771.65,121
20150301|2015-01-23 09:00,23,771,771,763.4,767.5,202
20150301|2015-01-23 09:30,23,767.6,768,766.05,767.65,93
20150301|2015-01-23 10:00,23,768,770.65,765.8,767.75,166
20150301|2015-01-23 10:30,23,768.1,770.1,767.85,769.8,75
20150301|2015-01-23 11:00,23,769.8,773.1,769.8,772.5,184
20150301|2015-01-23 11:30,23,772.5,775.1,771.7,774.9,198
20150301|2015-01-23 12:00,23,774.9,775.1,773.6,774.25,75
20150301|2015-01-23 12:30,23,774.25,775.1,773.6,774.55,33
20150301|2015-01-23 13:00,23,774.1,774.45,772.05,772.95,32
20150301|2015-01-23 13:30,23,772.3,773.1,772.3,772.65,17
20150301|2015-01-23 14:00,23,772.75,773.5,772.65,773.4,20
20150301|2015-01-23 14:30,23,773.5,774.2,773.5,774.2,20
20150301|2015-01-23 15:00,23,774.2,775.7,773.95,775.05,18
20150301|2015-01-23 15:30,23,775.8,776.1,775.75,776.1,14
20150301|2015-01-23 16:00,23,775.1,775.1,774.95,775,6
20150301|2015-01-25 17:00,26,777.9,777.9,772.6,772.85,25
20150301|2015-01-25 17:30,26,772.9,775.6,772.9,775.55,23
20150301|2015-01-25 18:00,26,775.55,778.2,775.45,776.65,44
20150301|2015-01-25 18:30,26,776.4,776.4,774.05,774.4,26
20150301|2015-01-25 19:00,26,774.5,775.75,773.8,775.75,11
20150301|2015-01-25 19:30,26,774.6,775.75,774.6,775.75,7
20150301|2015-01-25 20:00,26,774.6,774.6,771.75,773.2,40
20150301|2015-01-25 20:30,26,772.1,772.45,771.95,771.95,4
20150301|2015-01-25 21:00,26,771.95,772.5,767.85,767.85,59
20150301|2015-01-25 21:30,26,768.15,768.5,766.1,766.1,50
20150301|2015-01-25 22:00,26,766.1,766.3,765.2,765.45,51
20150301|2015-01-25 22:30,26,765.95,766.15,762.25,763.5,92
20150301|2015-01-25 23:00,26,763.5,765.9,763.1,765.1,32
20150301|2015-01-25 23:30,26,765.2,765.2,762.3,763.2,40
20150301|2015-01-26 00:00,26,762.9,763.7,762.25,762.25,30
20150301|2015-01-26 00:30,26,762.15,762.15,758,760.8,158
20150301|2015-01-26 01:00,26,761.05,762.55,760,762.55,56
20150301|2015-01-26 01:30,26,762.5,763,758,759.7,96
20150301|2015-01-26 02:00,26,759.15,762.75,759.15,762.05,64
20150301|2015-01-26 02:30,26,762.5,767.3,762.5,766.75,87
20150301|2015-01-26 03:00,26,766.6,772,765.05,769,97
20150301|2015-01-26 03:30,26,769.05,770.5,768,770.5,33
20150301|2015-01-26 04:00,26,770.4,773.1,769.05,769.05,134
20150301|2015-01-26 04:30,26,768.4,769.8,765,769.8,56
20150301|2015-01-26 05:00,26,768.95,770,767.75,769.2,31
20150301|2015-01-26 05:30,26,769.05,769.15,765.85,767.05,61
20150301|2015-01-26 06:00,26,766.75,769.15,765.6,769.1,29
20150301|2015-01-26 06:30,26,769.05,770.3,767.9,770.3,63
20150301|2015-01-26 07:00,26,770.05,773.1,768.9,773,159
20150301|2015-01-26 07:30,26,772.95,772.95,768.15,771.8,172
20150301|2015-01-26 08:00,26,772.05,773.05,770.9,771.8,161
20150301|2015-01-26 08:30,26,771.95,772,770.2,771,137
20150301|2015-01-26 09:00,26,771.15,771.5,768.3,770.6,274
20150301|2015-01-26 09:30,26,770.5,772.85,769.95,772.25,187
20150301|2015-01-26 10:00,26,771.8,772.15,770.9,771.95,116
20150301|2015-01-26 10:30,26,772,774.65,772,774.65,156
20150301|2015-01-26 11:00,26,774.6,779.35,774.5,778.2,379
20150301|2015-01-26 11:30,26,778.7,782.5,778.7,782.1,336
20150301|2015-01-26 12:00,26,782.4,782.5,778.85,780.3,105
20150301|2015-01-26 12:30,26,780.45,781.3,779.1,781.3,56
20150301|2015-01-26 13:00,26,781.3,781.3,778.7,779.05,50
20150301|2015-01-26 13:30,26,778.9,779,778,778,30
20150301|2015-01-26 14:00,26,777.95,779.4,777.95,779.4,22
20150301|2015-01-26 14:30,26,779.25,780.05,778.75,779.4,19
20150301|2015-01-26 15:00,26,779.45,781.3,779.3,781.3,37
20150301|2015-01-26 15:30,26,781.45,781.85,781.45,781.85,2
20150301|2015-01-26 16:00,26,780.05,780.05,778.75,778.75,5
20150301|2015-01-26 17:00,27,780.85,780.85,777.25,778,15
20150301|2015-01-26 17:30,27,777.9,777.9,776.85,777,9
20150301|2015-01-26 18:00,27,778.55,778.55,774.75,775.2,31
20150301|2015-01-26 18:30,27,774.3,776.7,773.2,775,39
20150301|2015-01-26 19:00,27,776.65,776.7,776.4,776.55,10
20150301|2015-01-26 19:30,27,776.55,776.65,776.1,776.65,32
20150301|2015-01-26 20:00,27,776.65,776.65,775,775,28
20150301|2015-01-26 20:30,27,775.25,775.45,774.9,775.35,47
20150301|2015-01-26 21:00,27,775.35,777.1,775.35,776.8,29
20150301|2015-01-26 21:30,27,777.95,777.95,777.95,777.95,1
20150301|2015-01-26 22:00,27,777.9,777.9,777.4,777.4,2
20150301|2015-01-26 22:30,27,777.6,777.6,777,777.05,12
20150301|2015-01-26 23:00,27,777.2,777.8,777.2,777.8,4
20150301|2015-01-26 23:30,27,777.55,777.8,776.8,776.8,11
20150301|2015-01-27 00:00,27,777,778.3,776.8,778.3,14
20150301|2015-01-27 00:30,27,778.7,779.15,778.45,778.45,18
20150301|2015-01-27 01:00,27,779.15,780,778.35,780,47
20150301|2015-01-27 01:30,27,779.35,780,778.6,779.15,27
20150301|2015-01-27 02:00,27,778.45,779,778.15,778.75,63
20150301|2015-01-27 02:30,27,778.65,784.9,778.5,784.5,113
20150301|2015-01-27 03:00,27,784.75,785,782.6,782.6,122
20150301|2015-01-27 03:30,27,782.9,784,782.75,783.4,70
20150301|2015-01-27 04:00,27,783.2,783.5,782.05,782.15,44
20150301|2015-01-27 04:30,27,782.15,782.7,782.15,782.7,5
20150301|2015-01-27 05:00,27,783.2,783.2,782.25,782.7,15
20150301|2015-01-27 05:30,27,782.8,782.8,782.05,782.5,11
20150301|2015-01-27 06:00,27,782.15,782.15,780.75,781.2,60
20150301|2015-01-27 06:30,27,781.15,781.7,781.15,781.6,16
20150301|2015-01-27 07:00,27,781.6,782.95,781.35,782.4,66
20150301|2015-01-27 07:30,27,782.25,783.5,781.45,783.05,133
20150301|2015-01-27 08:00,27,782.65,782.65,776.45,777.5,310
20150301|2015-01-27 08:30,27,777.95,780.15,777.5,778.15,134
20150301|2015-01-27 09:00,27,778.2,780,777.55,779.95,130
20150301|2015-01-27 09:30,27,779.4,782,778.2,781.7,107
20150301|2015-01-27 10:00,27,781.25,781.25,779.8,780.05,66
20150301|2015-01-27 10:30,27,780.75,781.25,779.5,780.55,43
20150301|2015-01-27 11:00,27,780.05,783,779.55,781.95,144
20150301|2015-01-27 11:30,27,781.25,782.1,779.3,779.3,219
20150301|2015-01-27 12:00,27,779.05,781.25,779.05,781.05,36
20150301|2015-01-27 12:30,27,781.25,783.4,780.55,781.8,92
20150301|2015-01-27 13:00,27,783,784.85,782.55,784.15,131
20150301|2015-01-27 13:30,27,784.2,784.25,783.35,783.35,8
20150301|2015-01-27 14:00,27,783.4,783.4,781.85,781.85,42
20150301|2015-01-27 14:30,27,781.75,781.9,780.9,781.1,14
20150301|2015-01-27 15:00,27,781.3,781.9,781.3,781.9,8
20150301|2015-01-27 15:30,27,782,782,781.95,781.95,7
20150301|2015-01-27 16:00,27,780.9,780.9,780.6,780.6,2
20150301|2015-01-27 17:00,28,780.15,780.5,778.25,778.55,25
20150301|2015-01-27 17:30,28,779.9,779.9,778.1,778.1,8
20150301|2015-01-27 18:00,28,778.9,778.9,777.1,777.55,16
20150301|2015-01-27 18:30,28,777.85,778.25,777.35,777.35,48
20150301|2015-01-27 19:00,28,777.35,779.25,777.35,777.35,36
20150301|2015-01-27 19:30,28,777.25,777.55,777.1,777.55,13
20150301|2015-01-27 20:00,28,777.5,777.5,776.1,776.1,16
20150301|2015-01-27 20:30,28,776.45,776.45,776,776,8
20150301|2015-01-27 21:00,28,775.95,776.75,775.45,776.35,60
20150301|2015-01-27 21:30,28,777.45,777.9,776.75,777.5,11
20150301|2015-01-27 22:00,28,777.1,777.55,776.75,777.55,15
20150301|2015-01-27 22:30,28,777.9,778.25,777.9,778,3
20150301|2015-01-27 23:00,28,777.8,778.05,777.8,778.05,5
20150301|2015-01-27 23:30,28,777.9,777.9,777.6,777.6,6
20150301|2015-01-28 00:00,28,778,781.6,778,780.5,68
20150301|2015-01-28 00:30,28,781.45,781.45,781.35,781.35,4
20150301|2015-01-28 01:00,28,781.25,784.8,781.25,782.1,48
20150301|2015-01-28 01:30,28,782.2,782.6,781.8,782.25,34
20150301|2015-01-28 02:00,28,782.95,786.4,782.95,785.95,79
20150301|2015-01-28 02:30,28,786.5,787.25,785.55,787,110
20150301|2015-01-28 03:00,28,787,787.7,786.15,786.15,47
20150301|2015-01-28 03:30,28,786.45,786.55,785.95,786.5,28
20150301|2015-01-28 04:00,28,787,787.45,786.6,786.6,32
20150301|2015-01-28 04:30,28,785.9,785.9,784.95,785,42
20150301|2015-01-28 05:00,28,785.4,786.05,785.35,785.35,7
20150301|2015-01-28 05:30,28,785.5,786.3,785,785.95,36
20150301|2015-01-28 06:00,28,786.4,787.5,786.4,787.5,48
20150301|2015-01-28 06:30,28,787.25,788.2,787.25,788.2,88
20150301|2015-01-28 07:00,28,788.45,788.8,786.3,787.5,55
20150301|2015-01-28 07:30,28,787.6,787.85,786.55,787.85,169
20150301|2015-01-28 08:00,28,787.65,787.8,785.8,787.25,184
20150301|2015-01-28 08:30,28,787.25,789.55,787.25,789.05,221
20150301|2015-01-28 09:00,28,789,792.6,788.65,792,415
20150301|2015-01-28 09:30,28,791.6,791.9,789.2,790,391
20150301|2015-01-28 10:00,28,790.15,792.5,789.7,792.5,313
20150301|2015-01-28 10:30,28,792.7,796.9,792.05,796,498
20150301|2015-01-28 11:00,28,796.2,796.5,793.7,793.7,337
20150301|2015-01-28 11:30,28,794.05,796.8,794.05,796.8,233
20150301|2015-01-28 12:00,28,796.4,798.15,795.45,797.35,180
20150301|2015-01-28 12:30,28,797,798.15,794.7,794.9,93
20150301|2015-01-28 13:00,28,794.8,796.75,792.7,794.65,120
20150301|2015-01-28 13:30,28,794.35,796.1,793.95,794,64
20150301|2015-01-28 14:00,28,793.5,794.7,793.05,793.05,29
20150301|2015-01-28 14:30,28,792.95,794.65,792.4,793.2,68
20150301|2015-01-28 15:00,28,793.9,794.6,793.55,794.4,37
20150301|2015-01-28 15:30,28,794.9,795.4,794.9,795,15
20150301|2015-01-28 16:00,28,795.35,795.35,794.5,794.9,23
20150301|2015-01-28 17:00,29,795.85,795.85,795.45,795.45,8
20150301|2015-01-28 17:30,29,795.7,796.3,795.7,796.3,11
20150301|2015-01-28 18:00,29,796.4,796.4,794.95,796.05,12
20150301|2015-01-28 18:30,29,795,795,793.45,794.05,25
20150301|2015-01-28 19:00,29,793.75,794.05,792.95,792.95,8
20150301|2015-01-28 19:30,29,793,793.35,791.8,791.8,70
20150301|2015-01-28 20:00,29,792.1,792.4,791.9,792.4,6
20150301|2015-01-28 20:30,29,792.3,793.05,791.7,791.75,34
20150301|2015-01-28 21:00,29,792.25,792.6,791.85,792.4,16
20150301|2015-01-28 21:30,29,792.15,792.15,791.8,791.8,2
20150301|2015-01-28 22:00,29,792.15,794,792.15,793.2,18
20150301|2015-01-28 22:30,29,793.95,794,793.25,793.25,3
20150301|2015-01-28 23:30,29,793.3,794,792.65,794,6
20150301|2015-01-29 00:00,29,794,795.5,794,795.5,10
20150301|2015-01-29 00:30,29,794.9,795.15,794.15,794.3,15
20150301|2015-01-29 01:00,29,794.4,794.4,793.55,794.05,40
20150301|2015-01-29 01:30,29,794.15,795.8,794.05,795.8,41
20150301|2015-01-29 02:00,29,795.4,795.4,791.5,792.2,77
20150301|2015-01-29 02:30,29,792.15,792.45,790.75,790.75,92
20150301|2015-01-29 03:00,29,791,793,790.6,792.05,42
20150301|2015-01-29 03:30,29,792.1,792.1,789.15,790,110
20150301|2015-01-29 04:00,29,790,790.95,788.15,788.15,118
20150301|2015-01-29 04:30,29,789,789.4,788,788,65
20150301|2015-01-29 05:00,29,788.65,790.25,788.65,790,29
20150301|2015-01-29 05:30,29,789.55,790.85,787.05,790.6,175
20150301|2015-01-29 06:00,29,790.95,791,787.05,787.8,92
20150301|2015-01-29 06:30,29,788.55,793,788.35,792.05,189
20150301|2015-01-29 07:00,29,791.9,791.9,788.9,790,86
20150301|2015-01-29 07:30,29,790.55,791.15,786.7,787.95,154
20150301|2015-01-29 08:00,29,787.9,788.3,786,787.55,210
20150301|2015-01-29 08:30,29,787.5,790.15,787.3,789.55,178
20150301|2015-01-29 09:00,29,789.6,789.8,784.95,785.55,203
20150301|2015-01-29 09:30,29,785.65,786.55,774,777.05,846
20150301|2015-01-29 10:00,29,777.05,777.8,774.15,776.6,311
20150301|2015-01-29 10:30,29,776.75,778.05,775.15,776.85,157
20150301|2015-01-29 11:00,29,776.85,776.85,770,770.6,288
20150301|2015-01-29 11:30,29,770.6,773.65,769.8,770.75,347
20150301|2015-01-29 12:00,29,770.75,771,767.45,768.5,148
20150301|2015-01-29 12:30,29,768.3,771.95,768.3,771.95,92
20150301|2015-01-29 13:00,29,771.75,771.95,770.4,771.95,56
20150301|2015-01-29 13:30,29,772,773.9,772,773.6,45
20150301|2015-01-29 14:00,29,773.55,774.15,773,773,23
20150301|2015-01-29 14:30,29,773,773.1,772.65,773.1,26
20150301|2015-01-29 15:00,29,773.2,773.2,772.45,772.5,5
20150301|2015-01-29 15:30,29,773.2,773.2,773,773.15,5
20150301|2015-01-29 16:00,29,773,773,773,773,2
20150301|2015-01-29 17:30,30,773.6,775.15,773.6,775.1,8
20150301|2015-01-29 18:00,30,774.4,775.1,773.2,775,19
20150301|2015-01-29 18:30,30,774.7,775.1,773.85,775.1,28
20150301|2015-01-29 19:00,30,774.9,775.4,773.35,775.4,62
20150301|2015-01-29 19:30,30,775.8,775.8,775,775,20
20150301|2015-01-29 20:00,30,775.75,776.55,775.75,776.55,10
20150301|2015-01-29 20:30,30,775.85,777,775.85,776,39
20150301|2015-01-29 21:00,30,776,776.65,775.9,776.65,5
20150301|2015-01-29 21:30,30,776.65,777.55,776.65,777.55,27
20150301|2015-01-29 22:00,30,777.45,778,777.45,778,6
20150301|2015-01-29 22:30,30,777.65,778.8,777.65,778.8,17
20150301|2015-01-29 23:00,30,778.75,779,778.4,778.45,12
20150301|2015-01-29 23:30,30,778.6,779.45,778.6,779.45,11
20150301|2015-01-30 00:00,30,778.55,779.2,778.55,779.2,6
20150301|2015-01-30 00:30,30,778.75,779.25,778.45,779.25,14
20150301|2015-01-30 01:00,30,778.9,780,777.4,777.4,48
20150301|2015-01-30 01:30,30,777.45,777.7,773.75,774.85,112
20150301|2015-01-30 02:00,30,775.05,778.15,775.05,778.15,69
20150301|2015-01-30 02:30,30,778.95,781.65,778.2,781.65,82
20150301|2015-01-30 03:00,30,781.6,784,781.6,783.2,106
20150301|2015-01-30 03:30,30,782.6,783.25,780.9,781.6,82
20150301|2015-01-30 04:00,30,781.85,781.85,778.65,781.85,41
20150301|2015-01-30 04:30,30,781.35,782.15,780.5,781.95,22
20150301|2015-01-30 05:00,30,780.6,780.6,780.05,780.05,2
20150301|2015-01-30 05:30,30,780.05,783.25,780.05,780.95,29
20150301|2015-01-30 06:00,30,781,781,778.4,779.5,36
20150301|2015-01-30 06:30,30,779.05,779.4,779.05,779.4,2
20150301|2015-01-30 07:00,30,778.95,779.35,776.4,777,42
20150301|2015-01-30 07:30,30,778.8,781.85,776.8,776.8,287
20150301|2015-01-30 08:00,30,776.5,778.2,773.5,777.3,212
20150301|2015-01-30 08:30,30,777.2,777.2,770.25,770.7,316
20150301|2015-01-30 09:00,30,770.3,776.1,770.3,774.85,188
20150301|2015-01-30 09:30,30,775,778.25,774.75,777.7,203
20150301|2015-01-30 10:00,30,777.75,778.1,773.85,776.05,130
20150301|2015-01-30 10:30,30,776.55,777.75,771.9,772.35,128
20150301|2015-01-30 11:00,30,773.1,777.2,772.35,776.35,75
20150301|2015-01-30 11:30,30,776.35,777.7,771,771.25,474
20150301|2015-01-30 12:00,30,771.45,772.2,771,771.2,139
20150301|2015-01-30 12:30,30,771,772.3,770.5,772.3,60
20150301|2015-01-30 13:00,30,771.9,776.8,771.9,776.8,42
20150301|2015-01-30 13:30,30,777.15,777.15,774.25,774.8,16
20150301|2015-01-30 14:00,30,775.05,775.05,773.75,773.8,16
20150301|2015-01-30 14:30,30,773.85,774.1,771.45,771.45,16
20150301|2015-01-30 15:00,30,771.45,774.35,770.6,771.8,39
20150301|2015-01-30 15:30,30,771.7,771.7,771.5,771.5,10
20150301|2015-01-30 16:00,30,772.15,772.15,771,771,11
20150301|2015-02-01 17:00,2,771.1,771.1,767.25,769.5,32
20150301|2015-02-01 17:30,2,769.05,771.1,769.05,769.45,9
20150301|2015-02-01 18:00,2,770.95,773.5,770.95,772.3,36
20150301|2015-02-01 18:30,2,772.3,774.4,771.05,774.15,26
20150301|2015-02-01 19:00,2,774.3,775,774.3,774.75,10
20150301|2015-02-01 19:30,2,774,775.5,774,775.1,11
20150301|2015-02-01 20:00,2,774,774.15,773.55,773.55,8
20150301|2015-02-01 20:30,2,774,774.15,773.55,773.55,6
20150301|2015-02-01 21:00,2,773.55,774.05,773.1,773.5,56
20150301|2015-02-01 21:30,2,773.55,774.4,773.55,774.4,2
20150301|2015-02-01 22:00,2,774.45,775,774.45,775,6
20150301|2015-02-01 22:30,2,775.4,775.4,773.65,773.65,15
20150301|2015-02-01 23:00,2,773.7,774.6,773.7,774.45,9
20150301|2015-02-01 23:30,2,774.75,774.75,774.75,774.75,1
20150301|2015-02-02 00:00,2,774.25,776,773.8,774.05,21
20150301|2015-02-02 00:30,2,774.05,774.05,773.45,773.45,12
20150301|2015-02-02 01:00,2,773.85,774.35,773,773.15,34
20150301|2015-02-02 01:30,2,773.15,773.7,772.4,772.45,18
20150301|2015-02-02 02:00,2,772.4,772.95,770,770,52
20150301|2015-02-02 02:30,2,770.4,771.35,770.2,771,32
20150301|2015-02-02 03:00,2,771.45,771.45,770.6,770.8,36
20150301|2015-02-02 03:30,2,770.95,772,770.95,771.7,23
20150301|2015-02-02 04:00,2,771.75,772.85,771.75,772.8,8
20150301|2015-02-02 04:30,2,772.5,776,772.5,775.1,13
20150301|2015-02-02 05:00,2,775.1,777.5,774.3,776.2,47
20150301|2015-02-02 05:30,2,776.3,776.85,773.75,775.3,68
20150301|2015-02-02 06:00,2,775.75,776.2,775.65,775.65,15
20150301|2015-02-02 06:30,2,776.25,777.65,775.7,776.05,159
20150301|2015-02-02 07:00,2,776,776.9,775.05,775.7,158
20150301|2015-02-02 07:30,2,775.6,777.2,773.35,773.35,110
20150301|2015-02-02 08:00,2,773.25,777,772.6,776.6,181
20150301|2015-02-02 08:30,2,776.75,779,775.6,778.95,157
20150301|2015-02-02 09:00,2,779,780.3,778.6,779.65,292
20150301|2015-02-02 09:30,2,779.9,782.05,779,781.85,314
20150301|2015-02-02 10:00,2,781.7,782.75,779.85,782.75,151
20150301|2015-02-02 10:30,2,783,786.6,782.25,786.45,356
20150301|2015-02-02 11:00,2,786.3,787.9,785.4,787.35,183
20150301|2015-02-02 11:30,2,787.35,788.3,786.15,788.1,212
20150301|2015-02-02 12:00,2,788.1,788.2,786.95,786.95,57
20150301|2015-02-02 12:30,2,787.2,788.6,785.05,785.05,71
20150301|2015-02-02 13:00,2,784.6,785.95,784.6,785.95,17
20150301|2015-02-02 13:30,2,786.6,786.6,785.1,785.2,21
20150301|2015-02-02 14:00,2,785.4,785.65,784.85,785.25,21
20150301|2015-02-02 14:30,2,785.05,785.75,783.9,785.6,45
20150301|2015-02-02 15:00,2,785.6,786.95,785.6,786.4,19
20150301|2015-02-02 15:30,2,786.1,786.55,785.95,785.95,7
20150301|2015-02-02 16:00,2,786.25,786.95,786.25,786.8,5
20150301|2015-02-02 17:00,3,787.1,788.25,786.2,788.1,22
20150301|2015-02-02 17:30,3,787.55,788.35,787.55,788.1,14
20150301|2015-02-02 18:00,3,788.1,788.4,786.8,788.25,32
20150301|2015-02-02 18:30,3,788.6,788.6,786.8,788.15,13
20150301|2015-02-02 19:00,3,787.9,788.6,787.4,788.6,23
20150301|2015-02-02 19:30,3,788.2,789.85,788.2,789.85,27
20150301|2015-02-02 20:00,3,789.35,790,789.25,789.65,26
20150301|2015-02-02 20:30,3,789.35,789.75,787.95,788.7,44
20150301|2015-02-02 21:00,3,788.2,788.75,788.1,788.15,16
20150301|2015-02-02 21:30,3,787.15,788.15,787.15,787.25,3
20150301|2015-02-02 22:00,3,788.1,789.1,787.4,789.1,12
20150301|2015-02-02 22:30,3,788.7,788.7,788.7,788.7,2
20150301|2015-02-02 23:00,3,788.15,788.15,787.8,788.05,8
20150301|2015-02-02 23:30,3,788,789.1,788,788.25,11
20150301|2015-02-03 00:00,3,788.9,789.8,788.8,788.8,19
20150301|2015-02-03 00:30,3,789,790,789,789.15,29
20150301|2015-02-03 01:00,3,789.1,790.45,788.95,789.7,46
20150301|2015-02-03 01:30,3,789.9,792.9,789,792.5,119
20150301|2015-02-03 02:00,3,792.9,795.15,792.4,793.95,179
20150301|2015-02-03 02:30,3,793.95,794.4,793,793.7,35
20150301|2015-02-03 03:00,3,794.75,797,793.75,797,105
20150301|2015-02-03 03:30,3,797,797,793.85,795.6,80
20150301|2015-02-03 04:00,3,795.75,795.75,793.75,793.75,18
20150301|2015-02-03 04:30,3,793.6,795.85,793.6,794.7,80
20150301|2015-02-03 05:00,3,794.7,796.5,794.5,795.4,65
20150301|2015-02-03 05:30,3,795.75,796.75,795.7,795.7,29
20150301|2015-02-03 06:00,3,794.8,794.8,794.3,794.3,28
20150301|2015-02-03 06:30,3,795,796.35,793.5,793.55,108
20150301|2015-02-03 07:00,3,793.9,795.65,791.5,794.25,131
20150301|2015-02-03 07:30,3,794.3,794.3,789,790.7,287
20150301|2015-02-03 08:00,3,791.75,792.85,791.2,791.45,137
20150301|2015-02-03 08:30,3,791.55,791.6,789,790,145
20150301|2015-02-03 09:00,3,790,790.5,788.85,790.25,134
20150301|2015-02-03 09:30,3,789.55,790.35,787.5,787.6,185
20150301|2015-02-03 10:00,3,787.6,788.05,786.25,786.5,198
20150301|2015-02-03 10:30,3,786.45,786.5,784.1,785.8,233
20150301|2015-02-03 11:00,3,785.7,785.75,783.75,785.05,197
20150301|2015-02-03 11:30,3,785.05,787.2,785.05,785.8,197
20150301|2015-02-03 12:00,3,786,787.8,786,787.8,28
20150301|2015-02-03 12:30,3,788.1,789.65,787.45,787.8,121
20150301|2015-02-03 13:00,3,787.75,788.3,786.9,787,29
20150301|2015-02-03 13:30,3,786.15,786.6,785.1,785.75,38
20150301|2015-02-03 14:00,3,786.15,786.7,786.15,786.45,36
20150301|2015-02-03 14:30,3,786.7,787.15,786.45,787.15,15
20150301|2015-02-03 15:00,3,787.4,787.95,786.45,786.45,15
20150301|2015-02-03 15:30,3,785.5,785.75,785.5,785.75,3
20150301|2015-02-03 16:00,3,785.7,785.7,785.7,785.7,2
20150301|2015-02-03 17:00,4,785.5,786,785.5,786,2
20150301|2015-02-03 17:30,4,786.5,786.5,786.5,786.5,2
20150301|2015-02-03 18:00,4,786.7,786.7,786,786.45,5
20150301|2015-02-03 18:30,4,786,786.75,785.25,785.25,10
20150301|2015-02-03 19:00,4,786.05,786.85,784.45,784.45,19
20150301|2015-02-03 19:30,4,784.6,785.65,784.25,784.25,9
20150301|2015-02-03 20:00,4,785,786.6,785,786.6,6
20150301|2015-02-03 20:30,4,787.55,789,787.5,787.5,22
20150301|2015-02-03 21:00,4,787.8,787.8,786,787.25,22
20150301|2015-02-03 21:30,4,788.9,788.9,788.85,788.85,3
20150301|2015-02-03 22:00,4,788.55,789.6,788.55,789.6,13
20150301|2015-02-03 22:30,4,789.65,790.15,789.55,790.15,6
20150301|2015-02-03 23:00,4,789.45,789.45,789,789.1,19
20150301|2015-02-03 23:30,4,790.05,790.2,789,789,8
20150301|2015-02-04 00:00,4,789,789.6,788.65,789.2,9
20150301|2015-02-04 00:30,4,788.5,790.1,788.3,789.4,20
20150301|2015-02-04 01:00,4,789.55,789.95,788.7,789.95,12
20150301|2015-02-04 01:30,4,789.85,791,788.8,789.3,38
20150301|2015-02-04 02:00,4,789.3,790.3,788,788,37
20150301|2015-02-04 02:30,4,787.95,790.2,787.95,790.2,32
20150301|2015-02-04 03:00,4,790.85,791,789,789,38
20150301|2015-02-04 03:30,4,789.6,791.9,785.5,786.85,129
20150301|2015-02-04 04:00,4,786.55,792,786.55,791.5,78
20150301|2015-02-04 04:30,4,791.45,793,788.7,792.35,119
20150301|2015-02-04 05:00,4,792.35,799,792.15,797.7,293
20150301|2015-02-04 05:30,4,797,797,792.5,793,57
20150301|2015-02-04 06:00,4,792.95,792.95,791.5,791.95,26
20150301|2015-02-04 06:30,4,791.7,792.15,791,791.75,45
20150301|2015-02-04 07:00,4,792.4,793.05,790,790.7,104
20150301|2015-02-04 07:30,4,790.05,791.2,789,790.1,99
20150301|2015-02-04 08:00,4,789,793,788.1,791.85,122
20150301|2015-02-04 08:30,4,791.35,795.55,791,795.4,233
20150301|2015-02-04 09:00,4,795,795.95,790.4,793.8,442
20150301|2015-02-04 09:30,4,793.75,793.75,789,791.4,116
20150301|2015-02-04 10:00,4,791.35,793.3,790,792.65,139
20150301|2015-02-04 10:30,4,792.3,793.5,792.15,792.7,95
20150301|2015-02-04 11:00,4,792.55,792.55,789.1,791.65,106
20150301|2015-02-04 11:30,4,792.05,792.95,789.25,791.9,164
20150301|2015-02-04 12:00,4,791.4,792.25,790.6,792.25,20
20150301|2015-02-04 12:30,4,791.4,791.4,790.75,790.75,11
20150301|2015-02-04 13:00,4,790.9,791.8,790.6,791.8,11
20150301|2015-02-04 13:30,4,792.05,792.05,791.45,791.55,9
20150301|2015-02-04 14:00,4,791.05,791.05,790.55,791,33
20150301|2015-02-04 14:30,4,791.3,792.4,791.3,791.7,17
20150301|2015-02-04 15:00,4,791.95,792.5,791.25,792.5,51
20150301|2015-02-04 15:30,4,792.1,792.5,792.1,792.35,9
20150301|2015-02-04 16:00,4,791.9,792.45,791.9,792.45,6
20150301|2015-02-04 17:00,5,792.35,795.75,792.35,795.75,26
20150301|2015-02-04 17:30,5,795.75,795.75,794.4,794.85,33
20150301|2015-02-04 18:00,5,794.95,795.75,794.95,795.75,2
20150301|2015-02-04 18:30,5,795.75,795.75,793.35,795.25,25
20150301|2015-02-04 19:00,5,795.25,795.75,794.35,795,38
20150301|2015-02-04 19:30,5,795.25,795.25,794.55,795.05,13
20150301|2015-02-04 20:00,5,795.05,795.9,795.05,795.85,14
20150301|2015-02-04 20:30,5,795.65,796,795.65,796,13
20150301|2015-02-04 21:00,5,795.7,795.95,795.2,795.95,11
20150301|2015-02-04 21:30,5,796,796,795.7,795.95,3
20150301|2015-02-04 22:00,5,796,797,796,796.95,15
20150301|2015-02-04 22:30,5,796.6,796.6,796.25,796.5,7
20150301|2015-02-04 23:00,5,796.3,796.3,795.9,795.9,9
20150301|2015-02-04 23:30,5,795.3,795.8,795.1,795.5,16
20150301|2015-02-05 00:00,5,796.35,796.35,796.35,796.35,1
20150301|2015-02-05 00:30,5,795.45,795.85,794.55,794.9,12
20150301|2015-02-05 01:00,5,794,794,792.4,793.95,20
20150301|2015-02-05 01:30,5,793.15,795.45,792.2,795,104
20150301|2015-02-05 02:00,5,795,795.4,790.5,791.9,103
20150301|2015-02-05 02:30,5,791.1,791.45,790.3,790.9,38
20150301|2015-02-05 03:00,5,790.9,790.9,788.7,789.3,29
20150301|2015-02-05 03:30,5,789.75,790.5,788.7,790.5,52
20150301|2015-02-05 04:00,5,791.7,792.75,789.7,791.1,32
20150301|2015-02-05 04:30,5,792.1,792.1,789.65,789.65,13
20150301|2015-02-05 05:00,5,789,789.9,788.3,789.2,35
20150301|2015-02-05 05:30,5,789.2,789.8,788.1,788.85,31
20150301|2015-02-05 06:00,5,788.4,789.55,788.3,788.55,58
20150301|2015-02-05 06:30,5,788.65,790,787.65,787.65,46
20150301|2015-02-05 07:00,5,788.3,790.75,787.6,788.4,60
20150301|2015-02-05 07:30,5,788.85,792.2,788.45,790.15,117
20150301|2015-02-05 08:00,5,789.3,790.6,788.55,789.6,140
20150301|2015-02-05 08:30,5,789.8,790.8,784.9,787.75,508
20150301|2015-02-05 09:00,5,788.1,789.05,787,788.3,84
20150301|2015-02-05 09:30,5,788.75,789.25,788.3,788.75,79
20150301|2015-02-05 10:00,5,788.45,788.9,785.9,787.25,130
20150301|2015-02-05 10:30,5,788.1,796.1,788.1,793.55,370
20150301|2015-02-05 11:00,5,793.6,796.25,793.6,795.6,119
20150301|2015-02-05 11:30,5,794.95,796.45,794,796,130
20150301|2015-02-05 12:00,5,796,796.7,794.95,796.3,53
20150301|2015-02-05 12:30,5,796.3,796.3,794.9,795.75,28
20150301|2015-02-05 13:00,5,795.55,796,794.9,795.8,27
20150301|2015-02-05 13:30,5,795.85,797.1,795.85,796.75,55
20150301|2015-02-05 14:00,5,796.55,796.55,794.65,795.35,43
20150301|2015-02-05 14:30,5,795.15,796,794.5,795.9,52
20150301|2015-02-05 15:00,5,795.3,795.5,794.4,794.4,27
20150301|2015-02-05 15:30,5,793.9,793.9,792.7,793,37
20150301|2015-02-05 16:00,5,793,793,792.45,792.45,12
20150301|2015-02-05 17:00,6,792.05,794.5,791.2,791.2,16
20150301|2015-02-05 17:30,6,792.6,793.35,790.5,790.55,14
20150301|2015-02-05 18:00,6,791.8,792.55,790.5,790.5,6
20150301|2015-02-05 18:30,6,791.65,792.5,790.5,791.5,14
20150301|2015-02-05 19:00,6,790.9,792.35,790.5,792.35,25
20150301|2015-02-05 20:00,6,793,793,793,793,5
20150301|2015-02-05 20:30,6,793.65,793.95,793.65,793.95,7
20150301|2015-02-05 21:00,6,793.95,794.85,793.95,794.85,26
20150301|2015-02-05 21:30,6,794.6,795.25,794.25,795.25,9
20150301|2015-02-05 22:00,6,794.35,795.5,794.35,795.5,9
20150301|2015-02-05 22:30,6,795.65,795.65,794.8,795.6,5
20150301|2015-02-05 23:00,6,794.55,795.6,793.9,795.6,19
20150301|2015-02-05 23:30,6,794.9,796.95,794.85,796.95,31
20150301|2015-02-06 00:00,6,797,797.5,796.3,797.4,26
20150301|2015-02-06 00:30,6,797.25,797.25,797.25,797.25,4
20150301|2015-02-06 01:00,6,797.15,797.15,794.9,794.9,22
20150301|2015-02-06 01:30,6,794.9,795,794.15,794.45,35
20150301|2015-02-06 02:00,6,794,794.05,792,793.05,35
20150301|2015-02-06 02:30,6,793.9,794,793.2,794,15
20150301|2015-02-06 03:00,6,794,794.15,793.15,793.15,29
20150301|2015-02-06 03:30,6,793.5,793.9,793.45,793.5,36
20150301|2015-02-06 04:00,6,793.5,794.8,793.5,793.65,13
20150301|2015-02-06 04:30,6,793.8,794.5,793.8,794.5,6
20150301|2015-02-06 05:00,6,794.55,794.55,794.55,794.55,1
20150301|2015-02-06 05:30,6,795.05,795.05,794.9,794.9,5
20150301|2015-02-06 06:00,6,794.55,794.85,794,794.05,26
20150301|2015-02-06 06:30,6,793.75,794.65,793.75,794.45,20
20150301|2015-02-06 07:00,6,795,797.4,794.4,797.4,33
20150301|2015-02-06 07:30,6,795.3,795.8,788.9,791.7,311
20150301|2015-02-06 08:00,6,791.25,791.95,785.05,786.2,522
20150301|2015-02-06 08:30,6,786.95,791.5,786.95,789.2,242
20150301|2015-02-06 09:00,6,788.5,788.5,781,785.35,474
20150301|2015-02-06 09:30,6,785.75,785.75,781.5,785.5,165
20150301|2015-02-06 10:00,6,785.5,787.15,785,785.4,136
20150301|2015-02-06 10:30,6,785.15,786.3,785,786.05,91
20150301|2015-02-06 11:00,6,785.5,785.5,782.5,783.65,70
20150301|2015-02-06 11:30,6,783.1,784.15,781,781.3,241
20150301|2015-02-06 12:00,6,781.3,783.25,781.3,783,81
20150301|2015-02-06 12:30,6,783.25,783.3,782.2,783.1,25
20150301|2015-02-06 13:00,6,782.5,783.85,782.4,782.85,16
20150301|2015-02-06 13:30,6,782.95,783.65,782.1,782.1,11
20150301|2015-02-06 14:00,6,782.6,783.25,782.35,782.35,10
20150301|2015-02-06 14:30,6,782.6,785.45,782.6,784.9,41
20150301|2015-02-06 15:00,6,784.5,784.75,784,784,21
20150301|2015-02-06 15:30,6,784,784,784,784,6
20150301|2015-02-06 16:00,6,784.25,784.25,783.8,783.8,2
20150301|2015-02-08 17:00,9,783,784.35,783,784.35,6
20150301|2015-02-08 17:30,9,784.85,784.85,784.85,784.85,1
20150301|2015-02-08 18:00,9,783.4,784,783.3,783.65,10
20150301|2015-02-08 18:30,9,782.6,782.6,781.25,782.5,36
20150301|2015-02-08 19:00,9,782.1,782.4,781.7,782.2,30
20150301|2015-02-08 19:30,9,782.4,783,782.2,783,9
20150301|2015-02-08 20:00,9,782.7,782.7,782.7,782.7,1
20150301|2015-02-08 21:00,9,781.9,781.9,781,781.85,21
20150301|2015-02-08 21:30,9,782.2,782.3,782.1,782.1,4
20150301|2015-02-08 22:00,9,782.2,782.65,782.2,782.65,2
20150301|2015-02-08 22:30,9,782.05,782.1,782.05,782.05,4
20150301|2015-02-08 23:00,9,782,782.3,781,782.3,25
20150301|2015-02-08 23:30,9,782.95,783,782.95,783,4
20150301|2015-02-09 00:00,9,782.9,782.9,782.9,782.9,1
20150301|2015-02-09 00:30,9,782.85,784.4,781.95,783.05,50
20150301|2015-02-09 01:00,9,783.85,784.7,783.65,783.9,18
20150301|2015-02-09 01:30,9,784.3,784.85,784.25,784.7,10
20150301|2015-02-09 02:00,9,784.25,787.35,784.25,787.25,51
20150301|2015-02-09 02:30,9,786.7,787.5,786.7,787.15,41
20150301|2015-02-09 03:00,9,787.15,787.15,786,786.1,30
20150301|2015-02-09 03:30,9,785.75,786,783.55,783.95,32
20150301|2015-02-09 04:00,9,783.55,784.4,783.55,784.05,21
20150301|2015-02-09 04:30,9,784,784,783.9,783.9,9
20150301|2015-02-09 05:00,9,784.65,784.75,784.65,784.75,2
20150301|2015-02-09 05:30,9,784.75,784.75,782.25,782.25,26
20150301|2015-02-09 06:00,9,781.6,784.2,781,781.1,65
20150301|2015-02-09 06:30,9,781.95,782,780,780,71
20150301|2015-02-09 07:00,9,780.45,783.7,777.7,781.75,294
20150301|2015-02-09 07:30,9,782,782.5,779,780,178
20150301|2015-02-09 08:00,9,779.9,783.1,779.65,780.75,294
20150301|2015-02-09 08:30,9,780.75,782,780.2,781.8,109
20150301|2015-02-09 09:00,9,781.85,783.65,780.15,783.65,116
20150301|2015-02-09 09:30,9,783.6,783.8,778.8,779.5,190
20150301|2015-02-09 10:00,9,779.65,780,779,779.45,129
20150301|2015-02-09 10:30,9,779.15,779.15,776,776.7,254
20150301|2015-02-09 11:00,9,776.25,782.6,776.2,781.5,182
20150301|2015-02-09 11:30,9,781.5,782,778.95,779.45,119
20150301|2015-02-09 12:00,9,779.3,780.4,779.3,779.55,33
20150301|2015-02-09 12:30,9,779.6,780.15,779.25,779.65,39
20150301|2015-02-09 13:00,9,779.25,779.5,778.55,778.65,31
20150301|2015-02-09 13:30,9,778.85,779.2,778.5,778.5,4
20150301|2015-02-09 14:00,9,778.8,778.85,778.75,778.75,3
20150301|2015-02-09 14:30,9,778.95,779.15,778.5,779.15,12
20150301|2015-02-09 15:00,9,779.7,779.7,779.6,779.6,4
20150301|2015-02-09 15:30,9,779,779,779,779,3
20150301|2015-02-09 17:00,10,779.5,782.95,779.5,781.4,40
20150301|2015-02-09 17:30,10,781.65,781.8,781.65,781.8,2
20150301|2015-02-09 18:00,10,781.45,781.95,781.45,781.8,22
20150301|2015-02-09 18:30,10,781.5,781.95,780.95,781.5,16
20150301|2015-02-09 19:00,10,781.5,782.9,781.3,782.5,21
20150301|2015-02-09 19:30,10,782.15,782.4,781.9,782.4,7
20150301|2015-02-09 20:00,10,781.45,781.45,781.2,781.2,3
20150301|2015-02-09 20:30,10,781.15,782.5,781,781.9,14
20150301|2015-02-09 21:00,10,782.55,782.9,782.4,782.9,5
20150301|2015-02-09 21:30,10,782.4,782.7,781.5,782.25,36
20150301|2015-02-09 22:00,10,781.85,782.95,781.85,782.95,7
20150301|2015-02-09 22:30,10,782.95,784,782.95,783.45,46
20150301|2015-02-09 23:00,10,783.1,783.1,783.05,783.05,2
20150301|2015-02-09 23:30,10,782.65,782.65,782.65,782.65,1
20150301|2015-02-10 00:00,10,783.5,783.6,782.85,783.55,9
20150301|2015-02-10 00:30,10,783.6,783.65,783.6,783.65,3
20150301|2015-02-10 01:00,10,783.8,784,782.85,783.15,50
20150301|2015-02-10 01:30,10,782.7,782.7,781.8,782,30
20150301|2015-02-10 02:00,10,782,783.25,780.75,780.75,23
20150301|2015-02-10 02:30,10,781.55,781.55,780,780.75,28
20150301|2015-02-10 03:00,10,780.1,780.2,779.55,779.55,13
20150301|2015-02-10 03:30,10,780.75,780.75,776.4,777.35,44
20150301|2015-02-10 04:00,10,777.5,779.55,776.1,778.1,204
20150301|2015-02-10 04:30,10,777.75,778.05,777.75,777.75,11
20150301|2015-02-10 05:00,10,778.05,778.05,776.85,777.2,7
20150301|2015-02-10 05:30,10,777.45,777.8,776.35,776.35,20
20150301|2015-02-10 06:00,10,777.1,778.65,777.1,777.6,19
20150301|2015-02-10 06:30,10,777.25,777.9,776.75,777.75,30
20150301|2015-02-10 07:00,10,777.9,779.45,777.75,778.05,71
20150301|2015-02-10 07:30,10,777.75,779.55,776.45,779.55,144
20150301|2015-02-10 08:00,10,779.55,781.05,776.6,779,505
20150301|2015-02-10 08:30,10,779,779,774,774.7,323
20150301|2015-02-10 09:00,10,774.05,774.9,770.5,772.6,300
20150301|2015-02-10 09:30,10,773.05,775.6,772.4,774,147
20150301|2015-02-10 10:00,10,773.75,775.75,772.85,773.45,179
20150301|2015-02-10 10:30,10,773.45,774.1,771.6,772.4,81
20150301|2015-02-10 11:00,10,772.4,772.55,768,769.15,336
20150301|2015-02-10 11:30,10,768.5,769,763.6,766.05,430
20150301|2015-02-10 12:00,10,766.55,767.35,765.65,767.15,83
20150301|2015-02-10 12:30,10,766.45,767.4,766.1,766.75,36
20150301|2015-02-10 13:00,10,767.05,768.25,766.75,767.7,32
20150301|2015-02-10 13:30,10,767.95,770,766.95,769.1,87
20150301|2015-02-10 14:00,10,769.25,770.05,768.75,770.05,41
20150301|2015-02-10 14:30,10,769.85,771.3,769.85,771,37
20150301|2015-02-10 15:00,10,770.95,771.15,770.95,771.15,10
20150301|2015-02-10 15:30,10,771.15,771.4,770.3,770.3,24
20150301|2015-02-10 16:00,10,771.5,772.75,769.5,770,22
20150301|2015-02-10 17:00,11,770.5,770.5,770.5,770.5,1
20150301|2015-02-10 17:30,11,770.9,770.9,770.9,770.9,2
20150301|2015-02-10 18:00,11,772,772,772,772,6
20150301|2015-02-10 18:30,11,772,772,770.9,770.9,5
20150301|2015-02-10 19:00,11,770.9,771.2,770.9,771.05,16
20150301|2015-02-10 19:30,11,771,771.95,771,771.3,44
20150301|2015-02-10 20:00,11,771.3,771.3,770.95,770.95,2
20150301|2015-02-10 20:30,11,770.95,770.95,770.9,770.9,5
20150301|2015-02-10 21:00,11,771,771,770.9,770.9,17
20150301|2015-02-10 21:30,11,771.65,771.65,770.85,771,9
20150301|2015-02-10 22:00,11,771.2,773,771.2,771.8,36
20150301|2015-02-10 22:30,11,771.8,772.25,771.6,772.25,6
20150301|2015-02-10 23:00,11,771.85,771.85,771.8,771.8,5
20150301|2015-02-10 23:30,11,772.05,772.65,772,772,12
20150301|2015-02-11 00:00,11,771.7,771.8,771.15,771.15,8
20150301|2015-02-11 00:30,11,770.95,771.5,770.8,771,16
20150301|2015-02-11 01:00,11,771,771.4,770.65,771.4,23
20150301|2015-02-11 01:30,11,771.2,771.2,770.65,771.2,30
20150301|2015-02-11 02:00,11,771.2,771.2,767.6,767.6,46
20150301|2015-02-11 02:30,11,768.45,768.8,768.05,768.7,22
20150301|2015-02-11 03:00,11,769.05,769.5,768.8,769.05,26
20150301|2015-02-11 03:30,11,769.2,771.7,769,770.95,103
20150301|2015-02-11 04:00,11,771.7,771.7,770.9,770.9,13
20150301|2015-02-11 04:30,11,770.9,771.6,770.8,771,39
20150301|2015-02-11 05:00,11,771.05,771.3,769.45,770,63
20150301|2015-02-11 05:30,11,769.45,770.85,769,769.1,79
20150301|2015-02-11 06:00,11,769.15,770,769,769.45,59
20150301|2015-02-11 06:30,11,769.45,776.85,769.45,774,338
20150301|2015-02-11 07:00,11,774,780.55,772.2,777,481
20150301|2015-02-11 07:30,11,775.95,778.35,774.4,777.7,204
20150301|2015-02-11 08:00,11,777.05,777.3,770.2,771.8,416
20150301|2015-02-11 08:30,11,772.1,773,770.9,771.45,281
20150301|2015-02-11 09:00,11,771,772.35,769,770,265
20150301|2015-02-11 09:30,11,769.75,771.85,767.35,769.25,337
20150301|2015-02-11 10:00,11,768.95,769.05,767,768.7,153
20150301|2015-02-11 10:30,11,768.9,770.05,765.95,769.1,187
20150301|2015-02-11 11:00,11,769.05,769.85,767.5,767.8,90
20150301|2015-02-11 11:30,11,767.8,768.05,764.85,767.6,354
20150301|2015-02-11 12:00,11,767.35,768.25,766.1,766.7,107
20150301|2015-02-11 12:30,11,766.9,767.3,766.1,767.05,52
20150301|2015-02-11 13:00,11,767.05,767.6,766.4,766.95,26
20150301|2015-02-11 13:30,11,767.3,768,766.7,766.7,27
20150301|2015-02-11 14:00,11,767.15,769.7,767,768.45,50
20150301|2015-02-11 14:30,11,768.25,768.3,767.05,767.05,28
20150301|2015-02-11 15:00,11,766.75,767.85,766.75,767,3
20150301|2015-02-11 15:30,11,767,768,767,767.95,6
20150301|2015-02-11 18:00,12,770,770,770,770,6
20150301|2015-02-11 18:30,12,770.5,770.95,770.3,770.5,12
20150301|2015-02-11 19:00,12,770.6,771.95,770.6,771,10
20150301|2015-02-11 19:30,12,770.95,770.95,770.3,770.3,2
20150301|2015-02-11 20:00,12,770.95,771,770.95,771,3
20150301|2015-02-11 20:30,12,770.35,770.35,768.45,770.15,48
20150301|2015-02-11 21:00,12,768.7,768.7,768.7,768.7,1
20150301|2015-02-11 21:30,12,769.75,769.75,769.7,769.7,3
20150301|2015-02-11 22:00,12,769.65,769.7,769.65,769.65,3
20150301|2015-02-11 22:30,12,769.7,769.95,769.7,769.95,12
20150301|2015-02-11 23:00,12,768.7,769.6,768.6,769.6,8
20150301|2015-02-11 23:30,12,769.2,770.05,769.2,770.05,6
20150301|2015-02-12 00:00,12,770,770,770,770,1
20150301|2015-02-12 00:30,12,770,770.2,769.35,770.15,8
20150301|2015-02-12 01:00,12,770.2,770.5,770.2,770.35,23
20150301|2015-02-12 01:30,12,770.35,771,770.1,771,15
20150301|2015-02-12 02:00,12,770.95,773.3,768.85,772.8,61
20150301|2015-02-12 02:30,12,773.45,774.5,772.5,773.7,36
20150301|2015-02-12 03:00,12,773.8,774.9,771.9,774.85,69
20150301|2015-02-12 03:30,12,775,779.25,775,775,144
20150301|2015-02-12 04:00,12,775,775.3,773.85,775.1,73
20150301|2015-02-12 04:30,12,775.25,775.25,771.9,774.05,46
20150301|2015-02-12 05:00,12,773.7,773.85,773.6,773.6,3
20150301|2015-02-12 06:00,12,772.75,773.9,772.75,773.9,9
20150301|2015-02-12 06:30,12,773.9,775,772.35,774.5,47
20150301|2015-02-12 07:00,12,773.9,773.9,771.95,771.95,52
20150301|2015-02-12 07:30,12,772.7,772.9,768.95,769,225
20150301|2015-02-12 08:00,12,769.05,772.9,769.05,771.95,116
20150301|2015-02-12 08:30,12,772.1,772.9,771.8,772.25,61
20150301|2015-02-12 09:00,12,772.3,772.3,768.8,770.2,118
20150301|2015-02-12 09:30,12,770.5,770.5,768.45,769.35,94
20150301|2015-02-12 10:00,12,769.3,772.9,769.1,772.05,103
20150301|2015-02-12 10:30,12,771.85,773.95,770.8,773.95,125
20150301|2015-02-12 11:00,12,773.95,774.1,772.5,773.25,92
20150301|2015-02-12 11:30,12,773.2,774.15,772.05,773.7,210
20150301|2015-02-12 12:00,12,773.6,773.65,772.6,773.55,36
20150301|2015-02-12 12:30,12,773.3,774,773.1,773.75,41
20150301|2015-02-12 13:00,12,773.65,774.1,773.65,774,14
20150301|2015-02-12 13:30,12,774.1,775.65,774.1,775.2,27
20150301|2015-02-12 14:00,12,775.25,775.55,774.45,774.9,24
20150301|2015-02-12 14:30,12,774.8,775.6,774.8,775.6,16
20150301|2015-02-12 15:00,12,775.4,775.4,774.7,774.7,4
20150301|2015-02-12 15:30,12,774.65,774.7,774.65,774.7,5
20150301|2015-02-12 16:00,12,773.15,774.6,773.15,774.6,3
20150301|2015-02-12 17:00,13,775.15,775.15,773.45,774.35,7
20150301|2015-02-12 17:30,13,774.8,774.8,774.8,774.8,9
20150301|2015-02-12 18:00,13,775.25,775.9,775.2,775.9,5
20150301|2015-02-12 18:30,13,776,776,775.1,775.5,14
20150301|2015-02-12 19:00,13,774.9,776,774.9,776,4
20150301|2015-02-12 19:30,13,775.7,776.1,775.7,776.1,11
20150301|2015-02-12 20:00,13,776.15,776.45,776.15,776.45,5
20150301|2015-02-12 20:30,13,775.7,777,775.55,777,29
20150301|2015-02-12 21:00,13,776.95,777.4,776.95,777.4,14
20150301|2015-02-12 21:30,13,777.5,778,777.35,777.65,15
20150301|2015-02-12 22:00,13,777.35,777.45,777.35,777.45,2
20150301|2015-02-12 22:30,13,778,779.8,778,779.25,79
20150301|2015-02-12 23:00,13,779.3,779.35,778.15,778.15,6
20150301|2015-02-12 23:30,13,778.3,779.35,778.3,779.35,10
20150301|2015-02-13 00:00,13,779.5,779.5,779.5,779.5,2
20150301|2015-02-13 00:30,13,779.6,779.8,778.3,778.3,31
20150301|2015-02-13 01:00,13,778.65,779,778.65,779,14
20150301|2015-02-13 01:30,13,778.45,780,778.3,780,26
20150301|2015-02-13 02:00,13,779.65,779.65,778.4,778.5,32
20150301|2015-02-13 02:30,13,778.65,778.8,777.3,778.3,47
20150301|2015-02-13 03:00,13,778.2,778.2,777.4,777.7,31
20150301|2015-02-13 03:30,13,777.8,778,777.45,778,9
20150301|2015-02-13 04:00,13,777.95,778.5,777.65,777.75,47
20150301|2015-02-13 04:30,13,778.3,778.3,777,777,9
20150301|2015-02-13 05:00,13,777.25,777.25,776,776.25,40
20150301|2015-02-13 05:30,13,775.8,775.8,773.2,773.2,40
20150301|2015-02-13 06:00,13,773.1,776.05,772.5,775.25,66
20150301|2015-02-13 06:30,13,775.5,779.25,775.5,779.2,29
20150301|2015-02-13 07:00,13,779.15,779.55,777.3,777.65,70
20150301|2015-02-13 07:30,13,776.9,783.95,776.85,782.05,360
20150301|2015-02-13 08:00,13,782.4,787,781.95,786.7,371
20150301|2015-02-13 08:30,13,786.55,788,785.15,787.25,344
20150301|2015-02-13 09:00,13,787.7,788.95,785.75,786.95,300
20150301|2015-02-13 09:30,13,786.55,787.65,785.75,786.25,117
20150301|2015-02-13 10:00,13,786.75,794.95,786.75,791.75,563
20150301|2015-02-13 10:30,13,791.7,792.1,790.35,791.2,259
20150301|2015-02-13 11:00,13,791.3,793.3,791.3,792.2,111
20150301|2015-02-13 11:30,13,792.45,795,792,794.55,284
20150301|2015-02-13 12:00,13,794.55,794.55,788.85,788.85,170
20150301|2015-02-13 12:30,13,788.6,789.1,788,788.2,52
20150301|2015-02-13 13:00,13,790.15,790.85,789.65,789.65,26
20150301|2015-02-13 13:30,13,790.2,790.85,789.1,789.1,50
20150301|2015-02-13 14:00,13,789.65,791.2,789,790.55,52
20150301|2015-02-13 14:30,13,790.1,791.75,790.05,790.05,19
20150301|2015-02-13 15:00,13,790.2,791.15,790,791.15,7
20150301|2015-02-13 15:30,13,790.85,791.7,790.35,791.7,12
20150301|2015-02-13 16:00,13,791.3,791.3,790.2,790.2,3
20150301|2015-02-15 17:00,17,791.25,792.35,790.95,792.35,5
20150301|2015-02-15 17:30,17,792.55,792.55,787.55,788.1,62
20150301|2015-02-15 18:00,17,790.9,791.5,790.55,791.3,15
20150301|2015-02-15 18:30,17,791.4,791.8,790.8,791.8,11
20150301|2015-02-15 19:00,17,791.1,791.4,791,791,3
20150301|2015-02-15 19:30,17,791.15,791.15,791.15,791.15,2
20150301|2015-02-15 20:00,17,791.85,792,791.85,792,2
20150301|2015-02-15 21:00,17,792,793.05,791.25,792.25,7
20150301|2015-02-15 22:00,17,793,793.8,792.85,792.85,15
20150301|2015-02-15 23:00,17,792.25,793.25,792.2,793.25,7
20150301|2015-02-15 23:30,17,793.2,793.2,791.9,791.9,11
20150301|2015-02-16 00:30,17,792.35,793.6,792.35,793.6,3
20150301|2015-02-16 01:00,17,793.6,794.4,792.4,794.4,8
20150301|2015-02-16 01:30,17,793.7,794.1,792.35,792.35,35
20150301|2015-02-16 02:00,17,792.1,792.1,787.9,787.9,40
20150301|2015-02-16 02:30,17,788.05,788.9,786.45,787,58
20150301|2015-02-16 03:00,17,787,788.1,785.6,785.75,72
20150301|2015-02-16 03:30,17,786.65,786.8,784.8,785.5,81
20150301|2015-02-16 04:00,17,785.25,786.3,785.25,785.9,10
20150301|2015-02-16 04:30,17,785.9,786.5,785.9,786.5,9
20150301|2015-02-16 05:00,17,786.15,786.15,784.1,785.95,56
20150301|2015-02-16 05:30,17,785.9,785.9,785.4,785.55,9
20150301|2015-02-16 06:00,17,786.25,786.5,785.05,785.05,25
20150301|2015-02-16 06:30,17,786.35,786.4,785,785.4,25
20150301|2015-02-16 07:00,17,785.1,786,783.9,784.35,102
20150301|2015-02-16 07:30,17,784.15,788.65,784.15,788,77
20150301|2015-02-16 08:00,17,787.8,789.6,786.2,787.85,165
20150301|2015-02-16 08:30,17,787.85,789,787.7,789,60
20150301|2015-02-16 09:00,17,788.5,789.5,788.15,789.4,28
20150301|2015-02-16 09:30,17,790,791.9,787.15,787.15,53
20150301|2015-02-16 10:00,17,787.15,787.55,786.55,787.55,14
20150301|2015-02-16 10:30,17,787.6,788.4,787.15,788.4,17
20150301|2015-02-16 11:00,17,787.95,790.15,787.25,789.65,12
20150301|2015-02-16 11:30,17,789.55,790.1,788.75,788.75,12
20150301|2015-02-16 17:00,17,790,790.25,790,790.25,3
20150301|2015-02-16 17:30,17,790.25,790.25,790.25,790.25,23
20150301|2015-02-16 18:00,17,789.05,789.05,789.05,789.05,1
20150301|2015-02-16 18:30,17,788.6,788.75,787,788.25,46
20150301|2015-02-16 19:00,17,788.95,789.6,788.75,788.95,6
20150301|2015-02-16 19:30,17,788.25,788.25,788.25,788.25,1
20150301|2015-02-16 20:30,17,788.25,788.25,788.25,788.25,15
20150301|2015-02-16 21:30,17,787.55,787.7,787.25,787.7,8
20150301|2015-02-16 22:00,17,787.4,787.4,787,787.35,14
20150301|2015-02-16 22:30,17,787.6,787.6,787.35,787.6,16
20150301|2015-02-16 23:00,17,787.55,787.55,787.4,787.4,3
20150301|2015-02-16 23:30,17,787.6,788.35,787.6,788,17
20150301|2015-02-17 00:00,17,788.2,789.1,787.9,789.1,26
20150301|2015-02-17 00:30,17,789,789.25,787.85,788,8
20150301|2015-02-17 01:00,17,788,788,785.6,786.25,63
20150301|2015-02-17 01:30,17,786,786,784.6,785,39
20150301|2015-02-17 02:00,17,784.6,785.35,780.65,782,157
20150301|2015-02-17 02:30,17,781.95,783.85,780.1,781.65,108
20150301|2015-02-17 03:00,17,782.4,783.85,781.25,782.15,40
20150301|2015-02-17 03:30,17,783.1,783.2,781.85,781.85,35
20150301|2015-02-17 04:00,17,782.45,783.4,782.05,783.4,25
20150301|2015-02-17 04:30,17,782.55,783.95,782.55,783.85,23
20150301|2015-02-17 05:00,17,783.3,786.7,783.25,786.7,22
20150301|2015-02-17 05:30,17,786.5,786.5,783.75,783.75,66
20150301|2015-02-17 06:00,17,783.3,784,783.25,783.9,36
20150301|2015-02-17 06:30,17,784,784,782,783.7,38
20150301|2015-02-17 07:00,17,783.1,784,783,784,52
20150301|2015-02-17 07:30,17,784,787.85,779.5,785.6,214
20150301|2015-02-17 08:00,17,786,786.5,778.1,780.35,305
20150301|2015-02-17 08:30,17,780.05,782.25,778.8,779.35,161
20150301|2015-02-17 09:00,17,779.6,779.8,776.25,779.7,382
20150301|2015-02-17 09:30,17,779.45,785.5,777.55,784.5,384
20150301|2015-02-17 10:00,17,784.15,785.15,782.4,782.55,150
20150301|2015-02-17 10:30,17,782.8,783.5,782,782.45,166
20150301|2015-02-17 11:00,17,783.05,783.95,782.8,783.95,99
20150301|2015-02-17 11:30,17,783.7,784.8,782.65,782.75,112
20150301|2015-02-17 12:00,17,782.95,784.4,782.6,783.8,34
20150301|2015-02-17 12:30,17,783.35,783.9,782.75,782.9,22
20150301|2015-02-17 13:00,17,783.2,783.2,782.55,782.55,16
20150301|2015-02-17 13:30,17,782.65,782.8,782.4,782.8,13
20150301|2015-02-17 14:00,17,782.45,783.05,782.45,782.8,4
20150301|2015-02-17 14:30,17,783.1,783.85,782.4,782.4,18
20150301|2015-02-17 15:00,17,782.75,783,782.75,783,2
20150301|2015-02-17 15:30,17,782.1,782.1,781.5,781.5,10
20150301|2015-02-17 16:00,17,782.7,782.7,781.95,781.95,3
20150301|2015-02-17 17:00,18,782.15,783.25,781.85,783.25,4
20150301|2015-02-17 17:30,18,782.85,783.75,782.2,783.75,7
20150301|2015-02-17 18:00,18,784,784.15,783.25,784,7
20150301|2015-02-17 18:30,18,783.2,784.5,783.2,784.45,15
20150301|2015-02-17 19:00,18,784.05,784.05,782.5,782.5,12
20150301|2015-02-17 19:30,18,783.65,784,781.2,781.2,5
20150301|2015-02-17 20:00,18,781.3,782.6,781.05,781.1,6
20150301|2015-02-17 20:30,18,781.1,781.85,780.75,781.05,25
20150301|2015-02-17 21:00,18,780.7,780.75,780.05,780.65,16
20150301|2015-02-17 21:30,18,780.65,780.65,780,780,6
20150301|2015-02-17 22:00,18,779.3,779.3,778.05,778.05,17
20150301|2015-02-17 22:30,18,778.5,779.3,778.35,779.3,21
20150301|2015-02-17 23:00,18,779.3,779.3,779.3,779.3,4
20150301|2015-02-17 23:30,18,778.65,779.35,778.2,778.85,10
20150301|2015-02-18 00:00,18,779.6,780.4,779.6,780.4,4
20150301|2015-02-18 00:30,18,780.2,780.5,780.2,780.5,4
20150301|2015-02-18 01:00,18,780.8,781.05,780.4,780.4,13
20150301|2015-02-18 01:30,18,781,781.2,779.75,779.75,20
20150301|2015-02-18 02:00,18,780.05,781,778.15,780.55,59
20150301|2015-02-18 02:30,18,780.55,781.25,780.55,781.2,15
20150301|2015-02-18 03:00,18,781.3,784.55,781.3,784.45,62
20150301|2015-02-18 03:30,18,785,785,781.4,781.65,68
20150301|2015-02-18 04:00,18,780.9,780.9,777.3,777.3,34
20150301|2015-02-18 04:30,18,778.5,780,778.5,778.8,63
20150301|2015-02-18 05:00,18,778.6,780,778.6,779.45,29
20150301|2015-02-18 05:30,18,779.5,779.5,779.2,779.45,6
20150301|2015-02-18 06:00,18,779.85,780,779.35,779.85,29
20150301|2015-02-18 06:30,18,780,781.1,780,781.1,8
20150301|2015-02-18 07:00,18,781.2,781.65,780.2,780.35,62
20150301|2015-02-18 07:30,18,780.4,782.25,780.4,781,149
20150301|2015-02-18 08:00,18,780.8,780.8,777.4,778.9,173
20150301|2015-02-18 08:30,18,778.9,779.8,778.25,779.5,114
20150301|2015-02-18 09:00,18,779.5,781.5,778,781.15,145
20150301|2015-02-18 09:30,18,780.15,781.5,780.05,780.35,87
20150301|2015-02-18 10:00,18,780.7,780.9,777,777.15,230
20150301|2015-02-18 10:30,18,777.6,778.1,776.7,777.75,227
20150301|2015-02-18 11:00,18,777.7,778.9,776.85,778.15,85
20150301|2015-02-18 11:30,18,778.3,778.8,776.3,776.65,184
20150301|2015-02-18 12:00,18,776.45,776.75,775.4,776,113
20150301|2015-02-18 12:30,18,775.9,776.6,775.6,776.3,25
20150301|2015-02-18 13:00,18,776.7,780.55,776.7,778.9,147
20150301|2015-02-18 13:30,18,778.95,778.95,778,778.05,14
20150301|2015-02-18 14:00,18,778.45,779.05,778.45,778.8,26
20150301|2015-02-18 14:30,18,778.9,781,778.9,778.95,37
20150301|2015-02-18 15:00,18,778.95,781.35,778.15,778.15,25
20150301|2015-02-18 15:30,18,778.25,778.25,777.95,777.95,10
20150301|2015-02-18 16:00,18,777.5,779.35,777.25,777.35,13
20150301|2015-02-18 17:00,19,776.4,779.8,776.4,777.85,82
20150301|2015-02-18 17:30,19,777.95,777.95,777.45,777.45,15
20150301|2015-02-18 18:00,19,777.95,778.65,777.95,778.65,27
20150301|2015-02-18 18:30,19,778.55,778.75,778.55,778.75,15
20150301|2015-02-18 19:00,19,778.55,779.5,778.15,778.95,24
20150301|2015-02-18 19:30,19,778.75,778.95,778,778.95,15
20150301|2015-02-18 20:00,19,778.75,779.8,778.75,779.4,20
20150301|2015-02-18 20:30,19,779.4,780,778.75,778.85,36
20150301|2015-02-18 21:00,19,779.35,779.4,779.35,779.4,5
20150301|2015-02-18 22:00,19,779.4,780,779.35,779.35,21
20150301|2015-02-18 22:30,19,779.35,779.75,779.35,779.75,3
20150301|2015-02-18 23:00,19,779.75,779.75,778.85,778.85,5
20150301|2015-02-18 23:30,19,779.25,779.5,779.25,779.5,2
20150301|2015-02-19 00:00,19,779.3,779.3,779.3,779.3,1
20150301|2015-02-19 00:30,19,778.9,778.9,777.2,777.2,12
20150301|2015-02-19 01:00,19,778,778.65,777.65,777.8,28
20150301|2015-02-19 01:30,19,778.15,778.15,777,777.15,24
20150301|2015-02-19 02:00,19,777.25,777.25,776.05,776.45,46
20150301|2015-02-19 02:30,19,777.2,777.2,775.2,775.55,172
20150301|2015-02-19 03:00,19,776.3,778.55,776.25,776.25,92
20150301|2015-02-19 03:30,19,777,777.7,776.1,776.3,31
20150301|2015-02-19 04:00,19,776.55,777.15,776.25,776.4,33
20150301|2015-02-19 04:30,19,776.8,776.95,776.2,776.2,3
20150301|2015-02-19 05:00,19,776.2,776.95,776.2,776.95,11
20150301|2015-02-19 05:30,19,776.65,777.75,776.65,777.75,17
20150301|2015-02-19 06:00,19,777.5,777.55,777,777.25,25
20150301|2015-02-19 06:30,19,777.75,780.2,777.75,778.95,47
20150301|2015-02-19 07:00,19,779.5,781,778.8,780.5,118
20150301|2015-02-19 07:30,19,781.25,781.85,779,780.75,183
20150301|2015-02-19 08:00,19,780.5,781.95,779.6,780.7,161
20150301|2015-02-19 08:30,19,780.85,781.15,776.9,777.45,380
20150301|2015-02-19 09:00,19,777.85,780.4,777.25,778.7,267
20150301|2015-02-19 09:30,19,779.05,780.85,778.7,780.25,163
20150301|2015-02-19 10:00,19,780.6,784.2,780.6,783.5,264
20150301|2015-02-19 10:30,19,783.75,790.05,783.75,789.25,660
20150301|2015-02-19 11:00,19,789.35,789.95,786.95,787.5,122
20150301|2015-02-19 11:30,19,787.5,788.65,786.45,787.2,194
20150301|2015-02-19 12:00,19,787.6,788.85,787.6,788.85,41
20150301|2015-02-19 12:30,19,788.6,788.6,787.1,787.2,108
20150301|2015-02-19 13:00,19,787.2,787.5,787.2,787.45,27
20150301|2015-02-19 13:30,19,787.8,787.8,786.95,786.95,38
20150301|2015-02-19 14:00,19,786.85,786.85,785.75,785.9,8
20150301|2015-02-19 14:30,19,786.15,786.55,785.9,786.45,16
20150301|2015-02-19 15:00,19,786.45,786.45,786,786,7
20150301|2015-02-19 15:30,19,786.2,786.2,786.15,786.15,2
20150301|2015-02-19 16:00,19,786.35,786.35,786.35,786.35,1
20150301|2015-02-19 17:00,20,786.8,786.8,782.65,782.65,37
20150301|2015-02-19 17:30,20,784.15,786.2,784.15,785.55,13
20150301|2015-02-19 18:00,20,785.4,787.6,785.4,785.4,13
20150301|2015-02-19 18:30,20,785.45,787,785.4,786.7,18
20150301|2015-02-19 19:00,20,787.55,787.55,787.55,787.55,1
20150301|2015-02-19 19:30,20,786.5,786.5,786.5,786.5,1
20150301|2015-02-19 20:00,20,787.65,787.75,785.4,785.8,9
20150301|2015-02-19 20:30,20,785.9,785.9,784.5,784.5,13
20150301|2015-02-19 21:00,20,785.5,785.5,784.5,784.5,2
20150301|2015-02-19 21:30,20,783.85,784.9,783.85,784.9,4
20150301|2015-02-19 22:00,20,784.95,785.8,784.95,785.6,19
20150301|2015-02-19 22:30,20,785.65,786.95,785.65,786.95,7
20150301|2015-02-19 23:00,20,787.3,787.4,786.55,787.4,3
20150301|2015-02-19 23:30,20,786.9,786.9,786.85,786.85,2
20150301|2015-02-20 00:00,20,786.75,787.25,786.75,787.15,3
20150301|2015-02-20 00:30,20,787.3,787.3,787.3,787.3,1
20150301|2015-02-20 01:00,20,786.45,786.45,785.5,785.5,10
20150301|2015-02-20 01:30,20,785.95,786.05,785.5,786.05,12
20150301|2015-02-20 02:00,20,786.05,786.9,782.35,782.35,66
20150301|2015-02-20 02:30,20,782.75,784.2,781.1,782.75,42
20150301|2015-02-20 03:00,20,781.9,781.9,778.1,781.05,144
20150301|2015-02-20 03:30,20,780.55,781.6,779.65,781,53
20150301|2015-02-20 04:00,20,781,781,779.45,780.8,67
20150301|2015-02-20 04:30,20,780.6,780.6,778.4,779.05,26
20150301|2015-02-20 05:00,20,779.1,780.45,779,779.25,34
20150301|2015-02-20 05:30,20,780.4,780.4,779.55,779.55,8
20150301|2015-02-20 06:00,20,779.95,783.4,779.55,781.65,41
20150301|2015-02-20 06:30,20,782,783.9,781.4,782.05,80
20150301|2015-02-20 07:00,20,782.8,783.3,779.9,781.95,84
20150301|2015-02-20 07:30,20,782.4,782.55,780.7,782.3,169
20150301|2015-02-20 08:00,20,782.25,783.3,781.2,782.35,148
20150301|2015-02-20 08:30,20,782.2,782.2,777.85,778.25,142
20150301|2015-02-20 09:00,20,777.9,781.15,777,780.6,205
20150301|2015-02-20 09:30,20,780.6,780.6,777,779.75,266
20150301|2015-02-20 10:00,20,779.55,780.3,778.9,780,91
20150301|2015-02-20 10:30,20,779.9,780.9,779.35,780.7,162
20150301|2015-02-20 11:00,20,780.3,781.2,779.8,781,165
20150301|2015-02-20 11:30,20,781.1,781.2,778.45,778.75,229
20150301|2015-02-20 12:00,20,779,779.8,778.55,779.4,82
20150301|2015-02-20 12:30,20,779.55,780,776.05,776.95,162
20150301|2015-02-20 13:00,20,776.8,780.2,776.1,778.75,82
20150301|2015-02-20 13:30,20,779.4,781.5,778.95,781.5,69
20150301|2015-02-20 14:00,20,780.5,780.75,780.35,780.45,6
20150301|2015-02-20 14:30,20,780,780.15,779.35,779.35,7
20150301|2015-02-20 15:00,20,779.2,780.05,779.1,779.1,20
20150301|2015-02-20 16:00,20,779.1,779.1,779.1,779.1,1
20150301|2015-02-22 17:00,23,779,779.4,777.9,777.9,9
20150301|2015-02-22 18:00,23,780.95,781.75,780.95,781.75,4
20150301|2015-02-22 18:30,23,781.7,782.2,779.4,779.6,15
20150301|2015-02-22 19:00,23,780.45,780.45,779.35,780.2,3
20150301|2015-02-22 19:30,23,780.9,780.9,780.9,780.9,1
20150301|2015-02-22 20:00,23,780.9,782.25,780.75,782.25,6
20150301|2015-02-22 20:30,23,782.3,783,782.3,783,5
20150301|2015-02-22 21:00,23,782,782,782,782,4
20150301|2015-02-22 22:00,23,783,783.5,783,783.35,5
20150301|2015-02-22 22:30,23,783.85,784.55,783.85,784.55,7
20150301|2015-02-22 23:30,23,783.8,784.4,782.85,784.4,13
20150301|2015-02-23 00:00,23,782.85,784.15,782.85,784.15,5
20150301|2015-02-23 00:30,23,784.2,784.2,784.2,784.2,1
20150301|2015-02-23 01:00,23,783.2,783.2,782.35,783,24
20150301|2015-02-23 01:30,23,782.2,782.35,782,782.35,11
20150301|2015-02-23 02:00,23,782.5,782.5,779.4,779.75,30
20150301|2015-02-23 02:30,23,779.4,779.7,777,777,49
20150301|2015-02-23 03:00,23,777.55,778.15,777,777,19
20150301|2015-02-23 03:30,23,777,777,774.25,775.55,79
20150301|2015-02-23 04:00,23,776,776,774.3,774.45,13
20150301|2015-02-23 04:30,23,776,780.3,776,778.15,73
20150301|2015-02-23 05:00,23,776.8,779.1,776.8,777.2,24
20150301|2015-02-23 05:30,23,777.15,778.5,777.15,778,19
20150301|2015-02-23 06:00,23,778,778,776.5,777,78
20150301|2015-02-23 06:30,23,776.75,780.25,775.9,780.25,58
20150301|2015-02-23 07:00,23,779.9,782.9,779.65,781.45,163
20150301|2015-02-23 07:30,23,781.3,783.05,779.2,781.45,121
20150301|2015-02-23 08:00,23,781.05,783.3,779.85,782.2,186
20150301|2015-02-23 08:30,23,782.35,783.5,782.35,782.8,189
20150301|2015-02-23 09:00,23,783,785.8,782.7,785.3,273
20150301|2015-02-23 09:30,23,784.95,786.05,782.7,783.45,189
20150301|2015-02-23 10:00,23,783.8,784.7,783.05,784.35,120
20150301|2015-02-23 10:30,23,784.45,784.45,783.45,784.25,65
20150301|2015-02-23 11:00,23,784.05,785.9,783.75,785.75,118
20150301|2015-02-23 11:30,23,785.5,787.1,785.35,786.5,169
20150301|2015-02-23 12:00,23,786.25,786.7,785.9,786.6,43
20150301|2015-02-23 12:30,23,786.7,787.05,785.85,786,57
20150301|2015-02-23 13:00,23,785.6,786.5,785.35,785.35,14
20150301|2015-02-23 13:30,23,785.25,785.25,784.65,785.15,12
20150301|2015-02-23 14:00,23,785.05,785.25,784.75,785.2,14
20150301|2015-02-23 14:30,23,784.85,787,784.85,787,44
20150301|2015-02-23 15:00,23,786.95,786.95,786.95,786.95,5
20150301|2015-02-23 15:30,23,786.95,786.95,786.95,786.95,1
20150301|2015-02-23 16:00,23,786.45,786.45,784.75,784.75,7
20150301|2015-02-23 17:00,24,786.45,786.45,783.85,784.6,48
20150301|2015-02-23 18:00,24,784.8,785.4,784.45,785.4,11
20150301|2015-02-23 18:30,24,785.9,786.7,785.65,786.6,5
20150301|2015-02-23 19:00,24,786.85,787.6,786.15,787.55,32
20150301|2015-02-23 19:30,24,787.6,787.95,787.6,787.9,18
20150301|2015-02-23 20:00,24,788,788.5,786.5,786.5,39
20150301|2015-02-23 20:30,24,786.95,786.95,786.95,786.95,1
20150301|2015-02-23 21:00,24,787.2,787.2,787.2,787.2,1
20150301|2015-02-23 21:30,24,786.7,786.7,786.7,786.7,1
20150301|2015-02-23 22:00,24,787.8,787.8,787.55,787.55,4
20150301|2015-02-23 22:30,24,787.85,789,787.8,788.3,52
20150301|2015-02-23 23:00,24,788.65,789.15,788.1,788.1,55
20150301|2015-02-23 23:30,24,787.8,788,787.7,788,4
20150301|2015-02-24 00:00,24,787.65,787.65,787.65,787.65,1
20150301|2015-02-24 00:30,24,787.1,787.4,786.65,787.4,7
20150301|2015-02-24 01:00,24,787.4,787.85,787.25,787.25,17
20150301|2015-02-24 01:30,24,786.7,786.7,786,786.45,7
20150301|2015-02-24 02:00,24,785.15,785.55,784.55,785.55,32
20150301|2015-02-24 02:30,24,784.3,784.3,783.9,783.9,4
20150301|2015-02-24 03:00,24,783.95,784.7,782.75,783.55,18
20150301|2015-02-24 03:30,24,783.45,784.15,782.85,783.7,41
20150301|2015-02-24 04:00,24,783.8,785.8,783.8,784.65,182
20150301|2015-02-24 04:30,24,785.05,786.55,785,786.55,9
20150301|2015-02-24 05:00,24,786.2,787.3,786.15,787.3,12
20150301|2015-02-24 05:30,24,786.65,787.55,786.4,787.55,14
20150301|2015-02-24 06:00,24,786.45,786.55,786.3,786.55,6
20150301|2015-02-24 06:30,24,786.2,786.65,786.2,786.6,4
20150301|2015-02-24 07:00,24,786.4,787.1,786.35,787.1,19
20150301|2015-02-24 07:30,24,787.1,787.1,785.75,786.3,30
20150301|2015-02-24 08:00,24,786,787.8,786,786.2,98
20150301|2015-02-24 08:30,24,787,787.75,786.6,786.8,65
20150301|2015-02-24 09:00,24,786.5,788.45,785.4,786.8,283
20150301|2015-02-24 09:30,24,786.55,789,786.45,787.65,127
20150301|2015-02-24 10:00,24,788.05,798.1,786.9,793.75,872
20150301|2015-02-24 10:30,24,793.95,793.95,791.4,791.65,131
20150301|2015-02-24 11:00,24,791.2,792.1,790.3,792.1,90
20150301|2015-02-24 11:30,24,792,792.25,787.65,790.45,194
20150301|2015-02-24 12:00,24,790.5,791.55,789.15,791.55,41
20150301|2015-02-24 12:30,24,791,791.85,790.7,791.8,25
20150301|2015-02-24 13:00,24,791.35,791.65,791.35,791.45,4
20150301|2015-02-24 13:30,24,791.65,792.55,790.85,792.55,46
20150301|2015-02-24 14:00,24,792.5,793.3,792.5,793.05,32
20150301|2015-02-24 14:30,24,793.3,794.3,793.3,794.05,24
20150301|2015-02-24 15:00,24,794.05,794.05,793.85,793.85,3
20150301|2015-02-24 15:30,24,794.25,794.25,793.15,793.15,7
20150301|2015-02-24 16:00,24,793.8,793.8,793.8,793.8,9
20150301|2015-02-24 17:00,25,790.85,794.55,790.85,793.05,30
20150301|2015-02-24 17:30,25,793.8,793.8,793.8,793.8,1
20150301|2015-02-24 18:00,25,793.2,796.2,793.2,796,40
20150301|2015-02-24 18:30,25,796,796.5,795.5,796.5,20
20150301|2015-02-24 19:00,25,797,797,796.15,797,9
20150301|2015-02-24 19:30,25,796.25,797.2,796.15,797.05,16
20150301|2015-02-24 20:00,25,797.35,797.35,797,797,2
20150301|2015-02-24 20:30,25,797.2,800.7,797.2,799.5,138
20150301|2015-02-24 21:00,25,799.7,800.6,798.6,798.6,24
20150301|2015-02-24 21:30,25,799.05,800.75,799.05,800.75,26
20150301|2015-02-24 22:30,25,799.3,799.3,799.3,799.3,6
20150301|2015-02-24 23:00,25,801,802,800.6,800.6,41
20150301|2015-02-24 23:30,25,801.2,801.2,799.85,799.85,11
20150301|2015-02-25 00:00,25,799.75,800.55,799.75,800.55,16
20150301|2015-02-25 00:30,25,800.3,800.3,800.25,800.25,20
20150301|2015-02-25 01:00,25,799.6,799.6,798.8,799.1,13
20150301|2015-02-25 01:30,25,798.2,801.65,796.55,801.65,52
20150301|2015-02-25 02:00,25,801.75,802.85,801.65,802.75,27
20150301|2015-02-25 02:30,25,802.15,802.15,800.85,800.95,23
20150301|2015-02-25 03:00,25,800.85,802.8,799.5,802.8,67
20150301|2015-02-25 03:30,25,803.15,803.45,803.1,803.1,12
20150301|2015-02-25 04:00,25,801.95,803.65,801.75,803.6,48
20150301|2015-02-25 04:30,25,803.6,803.6,803,803.1,16
20150301|2015-02-25 05:00,25,802.75,803,802.5,802.5,12
20150301|2015-02-25 05:30,25,802.85,803.65,802.85,803.45,37
20150301|2015-02-25 06:00,25,803.45,803.65,803.4,803.4,15
20150301|2015-02-25 06:30,25,802.75,802.85,802.75,802.75,5
20150301|2015-02-25 07:00,25,802.5,805,802.45,803.35,70
20150301|2015-02-25 07:30,25,804,805.8,802.3,802.5,62
20150301|2015-02-25 08:00,25,802.7,802.7,801.5,802.15,144
20150301|2015-02-25 08:30,25,802.85,803,799.8,799.8,110
20150301|2015-02-25 09:00,25,799.4,803.2,799.15,803.2,72
20150301|2015-02-25 09:30,25,803.3,804.05,800.85,801.65,64
20150301|2015-02-25 10:00,25,803,805.75,803,804.8,107
20150301|2015-02-25 10:30,25,804.45,804.7,803.95,804.3,30
20150301|2015-02-25 11:00,25,803.95,806.4,803.95,806.3,57
20150301|2015-02-25 11:30,25,806.3,808.3,806.3,808.3,84
20150301|2015-02-25 12:00,25,808.1,808.25,805.5,805.5,36
20150301|2015-02-25 12:30,25,807.45,808.25,807.45,807.9,34
20150301|2015-02-25 13:00,25,808.2,808.2,807.6,807.6,25
20150301|2015-02-25 13:30,25,807.95,808.1,807.6,807.6,32
20150301|2015-02-25 14:30,25,807.05,807.75,807.05,807.75,4
20150301|2015-02-25 17:00,26,808.9,809.35,808.8,808.8,5
20150301|2015-02-25 17:30,26,808.75,808.8,808.75,808.8,4
20150301|2015-02-25 18:00,26,808.8,808.8,808.15,808.15,5
20150301|2015-02-25 18:30,26,808.15,808.15,806.55,806.7,25
20150301|2015-02-25 19:00,26,807.4,807.4,807.25,807.4,4
20150301|2015-02-25 19:30,26,807.9,810,807.9,810,10
20150301|2015-02-25 20:00,26,810,810,810,810,4
20150301|2015-02-25 20:30,26,810.5,810.6,810.5,810.6,3
20150301|2015-02-25 21:00,26,810.65,810.8,809.9,810.2,12
20150301|2015-02-25 21:30,26,810.5,810.5,810.5,810.5,4
20150301|2015-02-25 22:00,26,810.5,810.7,810.5,810.7,16
20150301|2015-02-25 23:00,26,810.5,811,810.5,811,9
20150301|2015-02-25 23:30,26,811,811,811,811,15
20150301|2015-02-26 00:00,26,811.9,811.9,811.9,811.9,2
20150301|2015-02-26 00:30,26,810.75,810.75,810.75,810.75,1
20150301|2015-02-26 02:00,26,811.25,814.1,811.25,814.1,17
20150301|2015-02-26 02:30,26,813.7,813.7,813.7,813.7,10
20150301|2015-02-26 03:00,26,812.25,812.85,812.25,812.85,10
20150301|2015-02-26 03:30,26,812.4,814.95,812.35,812.35,8
20150301|2015-02-26 04:00,26,811.55,811.75,811.2,811.2,22
20150301|2015-02-26 05:00,26,812.3,812.3,812.15,812.15,5
20150301|2015-02-26 05:30,26,812.4,813.45,812.4,813.45,5
20150301|2015-02-26 06:00,26,812.4,812.4,811.4,811.4,10
20150301|2015-02-26 06:30,26,812.25,812.25,812.25,812.25,1
20150301|2015-02-26 07:00,26,812.7,814.5,812.6,814.5,5
20150301|2015-02-26 07:30,26,815,815.5,813.95,813.95,49
20150301|2015-02-26 08:00,26,814.2,815,814.2,814.75,29
20150301|2015-02-26 08:30,26,814.45,814.45,813.75,813.95,39
20150301|2015-02-26 09:00,26,810.6,810.9,808.35,808.35,10
20150301|2015-02-26 09:30,26,808.35,808.35,806,807.55,62
20150301|2015-02-26 10:00,26,807.5,808.6,807.5,808.6,23
20150301|2015-02-26 10:30,26,808,809.35,808,809.35,11
20150301|2015-02-26 11:00,26,809,810.9,809,810.9,24
20150301|2015-02-26 11:30,26,811.1,812.75,810.55,810.55,22
20150301|2015-02-26 12:00,26,809.85,811.45,809.85,811.45,4
20150301|2015-02-26 12:30,26,809.8,809.8,808.85,808.85,13
20150301|2015-02-26 13:00,26,809,809,809,809,9
20150301|2015-02-26 14:00,26,809.85,809.85,808.8,808.8,13
20150301|2015-02-26 14:30,26,808.8,808.8,808.1,808.1,24
20150301|2015-02-26 15:30,26,810,810.4,810,810.35,6
20150301|2015-02-26 18:00,27,813.5,814,813.5,814,2
20150301|2015-02-27 02:00,27,806,806,806,806,8
20150301|2015-02-27 02:30,27,805,805,805,805,5
20150301|2015-02-27 03:30,27,805,805,805,805,5
20150301|2015-02-27 04:00,27,804,804,804,804,5
20150301|2015-02-27 04:30,27,804,804,804,804,5
20150301|2015-02-27 06:30,27,805.8,805.8,805.8,805.8,1
20150301|2015-02-27 08:00,27,808.2,809.3,808.2,809.3,10
20150301|2015-02-27 08:30,27,811.9,814,811.9,814,4
20150301|2015-02-27 09:00,27,812.6,812.6,811.15,811.45,4
20150301|2015-02-27 09:30,27,812.7,812.85,812.7,812.7,7
20150301|2015-02-27 10:00,27,812.6,817.15,812.25,816,8
20150301|2015-02-27 10:30,27,816.5,816.65,816.5,816.65,2
20150301|2015-02-27 11:30,27,818,818,818,818,2
20150301|2015-03-01 19:00,2,819.45,819.45,819.45,819.45,1
20150301|2015-03-01 20:00,2,819.85,819.9,819.85,819.9,8
20150301|2015-03-01 21:00,2,820.3,820.35,820.25,820.3,5
20150301|2015-03-01 22:00,2,819.9,819.9,819.9,819.9,3
20150301|2015-03-01 23:00,2,819.2,819.2,819.2,819.2,2
20150301|2015-03-01 23:30,2,819.9,819.9,819.9,819.9,2
20150301|2015-03-02 05:00,2,816.15,816.15,816,816,3
20150301|2015-03-02 06:30,2,818.2,818.2,818.2,818.2,1
20150301|2015-03-02 07:00,2,820.05,820.45,820.05,820.45,4
20150301|2015-03-02 08:30,2,826.65,828.5,825.65,828.05,20
20150301|2015-03-02 09:00,2,826.25,832.1,826.25,832.1,9
20150301|2015-03-02 09:30,2,831,831,831,831,2
20150301|2015-03-02 10:30,2,829.05,829.05,829,829,3
20150301|2015-03-02 11:30,2,830.75,830.75,830.75,830.75,1
20150301|2015-03-02 13:30,2,831.5,831.5,831.5,831.5,7
20150301|2015-03-02 14:00,2,831.5,831.5,831.5,831.5,8
20150301|2015-03-02 14:30,2,831,831,830.75,830.75,2
20150301|2015-03-02 22:00,3,826.3,826.3,826.3,826.3,1
20150301|2015-03-03 04:00,3,826.55,826.55,826.55,826.55,1
20150301|2015-03-03 06:30,3,827.4,827.4,827.4,827.4,1
20150301|2015-03-03 07:00,3,828.4,828.4,828.4,828.4,1
20150301|2015-03-03 09:00,3,831.95,832.2,831.95,832.2,4
20150301|2015-03-03 09:30,3,829.05,829.05,829.05,829.05,1
20150301|2015-03-03 10:30,3,826.5,826.5,826.5,826.5,1
20150301|2015-03-03 13:30,3,830.1,830.1,830.1,830.1,1
20150301|2015-03-03 14:00,3,830.1,830.1,830.1,830.1,5
20150301|2015-03-04 01:30,4,826.1,826.1,825.65,825.65,2
20150301|2015-03-04 04:00,4,821.5,821.5,821.5,821.5,3
20150301|2015-03-04 05:00,4,822.5,822.8,822.5,822.8,10
20150301|2015-03-04 07:00,4,826.5,826.8,826.5,826.5,8
20150301|2015-03-04 08:00,4,828,828,828,828,1
20150301|2015-03-04 08:30,4,824.8,824.8,824.8,824.8,2
20150301|2015-03-04 09:00,4,829,829.1,829,829.1,2
20150301|2015-03-04 09:30,4,829.65,829.65,826.45,826.45,3
20150301|2015-03-04 10:00,4,826.9,826.9,826.75,826.75,3
20150301|2015-03-04 10:30,4,826.55,826.65,826.55,826.65,2
20150301|2015-03-05 10:00,5,823.35,823.35,822.4,822.4,4
20150301|2015-03-05 10:30,5,823.1,823.1,823.1,823.1,1
20150301|2015-03-06 08:00,6,812.45,812.45,812.45,812.45,2
20150301|2015-03-06 08:30,6,820.7,820.7,820.7,820.7,1
20150301|2015-03-06 09:00,6,817.75,817.75,817.75,817.75,1
20150301|2015-03-06 09:30,6,817.1,817.1,816.55,816.55,4
20150301|2015-03-06 10:30,6,820.9,820.9,820.9,820.9,1
20150301|2015-03-06 11:00,6,819.4,819.45,819.1,819.1,4
20150301|2015-03-09 09:30,9,825.65,825.65,823.5,823.5,10
20150301|2015-03-09 12:00,9,822.6,822.6,822.6,822.6,2
20150301|2015-03-10 01:30,10,814.55,814.55,814.55,814.55,1
20150301|2015-03-10 02:30,10,812,812,812,812,2
20150301|2015-03-10 03:30,10,808.65,808.7,808.65,808.7,2
20150301|2015-03-10 05:00,10,807.75,807.75,807.75,807.75,2
20150301|2015-03-10 09:00,10,806.5,806.5,802.65,802.65,4
20150301|2015-03-10 09:30,10,803,803,803,803,10
20150301|2015-03-11 09:00,11,795.4,795.4,795.4,795.4,1
20150301|2015-03-12 09:00,12,789.7,789.7,789.7,789.7,1
20150301|2015-03-12 10:00,12,788.55,788.55,788.55,788.55,1
20150301|2015-03-13 08:00,13,790.9,790.9,790.9,790.9,2
20150301|2015-03-13 11:30,13,789.7,790,789.7,790,2
20150301|2015-03-16 06:00,16,788.35,788.35,788.35,788.35,1
20150301|2015-03-16 08:00,16,787.3,787.3,787.3,787.3,1
20150301|2015-03-16 10:00,16,783.25,783.25,783.25,783.25,2
20150301|2015-03-16 20:00,17,777.5,777.5,777.5,777.5,2
20150301|2015-03-17 09:00,17,766.05,766.05,766.05,766.05,3
20150301|2015-03-17 09:30,17,761.75,761.75,761.75,761.75,1
20150301|2015-03-18 14:00,18,776.7,776.7,776.7,776.7,1
20150301|2015-03-19 02:30,19,775.75,776,775.75,776,15
20150301|2015-03-25 20:30,26,767.05,767.05,767.05,767.05,1
20150301|2015-03-26 08:30,26,773.05,773.1,773.05,773.1,2
20150301|2015-03-27 07:30,27,745.05,746.55,745.05,746.55,2
20150401|2015-01-30 14:00,30,775.55,775.55,775.55,775.55,1
20150401|2015-02-09 07:30,9,780.5,780.5,776.95,776.95,3
20150401|2015-02-11 04:30,11,772.25,773.2,772.25,773.2,3
20150401|2015-02-11 14:30,11,765.4,765.4,765.4,765.4,1
20150401|2015-02-12 08:30,12,773.7,773.7,773.7,773.7,1
20150401|2015-02-13 11:30,13,794.6,794.6,794.6,794.6,1
20150401|2015-02-17 11:00,17,783.2,783.2,783.2,783.2,1
20150401|2015-02-22 17:00,23,775.6,775.6,775.6,775.6,1
20150401|2015-02-23 10:30,23,781,781,780.55,780.55,4
20150401|2015-02-25 07:00,25,800,800,800,800,1
20150401|2015-02-25 11:00,25,804,804,804,804,1
20150401|2015-02-25 11:30,25,804.85,804.85,804.75,804.75,2
20150401|2015-02-26 02:00,26,808.2,811.8,808.2,811.8,3
20150401|2015-02-26 02:30,26,810.7,814.15,809.3,814.15,4
20150401|2015-02-26 07:00,26,813.7,813.7,813.7,813.7,1
20150401|2015-02-27 01:00,27,806.55,806.55,806.55,806.55,1
20150401|2015-02-27 02:00,27,806.4,806.4,806.4,806.4,1
20150401|2015-02-27 03:30,27,806.45,806.45,806.45,806.45,1
20150401|2015-02-27 09:30,27,813,813,813,813,1
20150401|2015-02-27 10:00,27,813.95,813.95,813.95,813.95,1
20150401|2015-02-27 10:30,27,817.65,817.65,817.65,817.65,1
20150401|2015-03-02 08:30,2,825,825,825,825,1
20150401|2015-03-02 11:30,2,828.55,828.55,828.55,828.55,1
20150401|2015-03-02 20:00,3,825,825,825,825,1
20150401|2015-03-03 04:30,3,829.05,829.05,829.05,829.05,1
20150401|2015-03-03 13:00,3,829.5,829.5,829.5,829.5,1
20150401|2015-03-03 13:30,3,829.15,829.15,829.15,829.15,1
20150401|2015-03-03 22:00,4,828,828,828,828,1
20150401|2015-03-04 09:00,4,824.5,824.5,824.5,824.5,1
20150401|2015-03-04 10:00,4,828.15,828.15,828.15,828.15,1
20150401|2015-03-05 06:30,5,828.1,828.1,828.1,828.1,1
20150401|2015-03-05 12:00,5,825,825,825,825,1
20150401|2015-03-06 08:00,6,813.95,813.95,813.95,813.95,3
20150401|2015-03-09 21:30,10,818,818,818,818,1
20150401|2015-03-10 03:30,10,806,806,806,806,1
20150401|2015-03-10 08:30,10,810.8,810.8,810.8,810.8,1
20150401|2015-03-10 09:30,10,802.55,802.55,802.55,802.55,1
20150401|2015-03-12 05:30,12,794.2,798.9,794.1,798.9,4
20150401|2015-03-15 18:30,16,788.75,788.75,788.75,788.75,1
20150401|2015-03-16 20:00,17,780,780,780,780,1
20150401|2015-03-17 07:30,17,773,773,773,773,1
20150401|2015-03-17 08:00,17,765.65,765.65,760,760,2
20150401|2015-03-17 13:00,17,760.55,762.55,760.55,762.55,2
20150401|2015-03-18 13:00,18,775.35,775.35,775.1,775.1,2
20150401|2015-03-18 14:00,18,777.85,778.2,777.85,778.2,4
20150401|2015-03-19 08:30,19,772.85,772.85,772.85,772.85,1
20150401|2015-03-20 03:30,20,768,768,768,768,1
20150401|2015-03-25 11:00,25,763.55,763.55,763.55,763.55,1
20150401|2015-03-25 21:30,26,765,765,765,765,1
20150401|2015-03-26 02:30,26,773.75,773.75,773.75,773.75,1
20150401|2015-03-26 03:00,26,774.9,774.9,774.9,774.9,1
20150401|2015-03-26 11:00,26,768.4,768.4,768.4,768.4,1
20150501|2015-03-31 06:30,31,730.75,730.75,730.75,730.75,1
20150501|2015-03-31 10:00,31,728.8,728.8,728.8,728.8,1
20150501|2015-04-06 20:00,7,768.7,772.2,765,767.4,19
20150501|2015-04-06 20:30,7,767.4,767.4,765.6,765.6,8
20150501|2015-05-06 17:00,7,790.3,790.3,790.3,790.3,1
20150501|2015-05-11 05:30,11,794.45,794.45,794.45,794.45,1
20150501|2015-05-18 13:30,18,790,790,790,790,1
20150501|2015-05-18 14:00,18,785.95,785.95,785.95,785.95,2
20150501|2015-05-22 09:00,22,771.4,771.4,771.4,771.4,1
20150601|2014-06-16 11:00,16,812.85,812.85,812.85,812.85,1
20150601|2014-08-19 10:00,19,888,888,888,888,2
20150601|2014-08-27 07:00,27,889.4,889.4,889.4,889.4,3
20150601|2014-08-28 03:30,28,898.7,898.7,898.7,898.7,7
20150601|2014-09-02 06:00,2,888,888,888,888,2
20150601|2014-09-25 08:30,25,800.2,800.2,800.2,800.2,1
20150601|2014-10-03 15:30,3,755.95,755.95,755.95,755.95,1
20150601|2014-10-08 03:30,8,796.4,796.4,796.4,796.4,2
20150601|2014-10-17 10:00,17,758.6,758.6,758.6,758.6,1
20150601|2014-10-30 09:00,30,784.35,784.35,784.35,784.35,1
20150601|2014-11-04 03:00,4,800.15,800.15,800.15,800.15,1
20150601|2014-11-04 04:30,4,803.15,803.15,803.15,803.15,1
20150601|2014-11-04 11:30,4,792.3,792.3,792.3,792.3,1
20150601|2014-11-04 23:30,5,775.1,775.1,775.1,775.1,1
20150601|2014-11-07 07:30,7,769.3,769.3,767.6,767.6,2
20150601|2014-11-19 09:30,19,770.5,770.5,770.5,770.5,1
20150601|2014-11-20 08:30,20,771.75,771.75,771.75,771.75,1
20150601|2014-11-21 08:00,21,792.5,793,792.5,793,2
20150601|2014-11-24 03:30,24,790.95,790.95,790.95,790.95,1
20150601|2014-11-25 13:00,25,795.9,795.9,795.9,795.9,2
20150601|2014-11-25 13:30,25,795.95,796.3,795.95,796.3,9
20150601|2014-11-25 19:30,26,794.4,794.75,794.4,794.75,4
20150601|2014-11-26 11:30,26,804.05,804.05,803.15,803.15,2
20150601|2014-11-28 02:30,28,804.15,804.15,804.15,804.15,1
20150601|2014-11-30 19:00,1,796.1,796.1,796.1,796.1,1
20150601|2014-12-01 01:00,1,795,795,795,795,1
20150601|2014-12-02 06:00,2,799.65,799.65,799.65,799.65,1
20150601|2014-12-02 07:30,2,803.1,803.1,803.1,803.1,1
20150601|2014-12-02 10:00,2,810.65,810.65,810.65,810.65,1
20150601|2014-12-03 03:00,3,812.65,812.65,812.65,812.65,1
20150601|2014-12-03 11:00,3,797.8,797.8,797.8,797.8,1
20150601|2014-12-03 12:00,3,798,798,798,798,20
20150601|2014-12-04 01:00,4,798,798,798,798,1
20150601|2014-12-04 02:00,4,804.85,805.55,804.85,805.55,3
20150601|2014-12-04 10:00,4,806.05,807.8,803.65,803.65,3
20150601|2014-12-04 17:00,5,799.3,799.3,799.3,799.3,1
20150601|2014-12-05 07:30,5,804.85,804.85,802.9,802.9,2
20150601|2014-12-05 08:00,5,806,806,806,806,1
20150601|2014-12-05 15:00,5,802.65,802.65,802.65,802.65,1
20150601|2014-12-08 10:30,8,797.65,799.3,797.65,799.3,2
20150601|2014-12-08 14:00,8,801.85,801.85,801.85,801.85,1
20150601|2014-12-09 02:30,9,805.05,805.05,804.7,804.85,5
20150601|2014-12-09 06:30,9,807.05,807.05,807.05,807.05,1
20150601|2014-12-09 09:00,9,812.75,812.75,812.75,812.75,1
20150601|2014-12-09 23:30,10,815.35,815.35,815.35,815.35,1
20150601|2014-12-10 04:30,10,813.7,813.7,813.7,813.7,1
20150601|2014-12-11 03:00,11,819.3,819.3,819.3,819.3,1
20150601|2014-12-11 08:30,11,820.5,821.3,820.5,820.75,4
20150601|2014-12-11 11:30,11,820.3,820.3,820.3,820.3,1
20150601|2014-12-12 11:30,12,817.65,817.65,817.65,817.65,1
20150601|2014-12-15 08:00,15,806.1,806.1,806.1,806.1,1
20150601|2014-12-15 08:30,15,810,810,810,810,2
20150601|2014-12-15 10:00,15,806.9,806.9,806.9,806.9,1
20150601|2014-12-15 11:30,15,802.1,802.1,802.1,802.1,1
20150601|2014-12-15 13:30,15,801,801,801,801,8
20150601|2014-12-16 12:30,16,784,784,784,784,1
20150601|2014-12-16 17:00,17,781.45,781.45,781.45,781.45,1
20150601|2014-12-17 07:30,17,785.45,785.45,785.45,785.45,1
20150601|2014-12-17 09:00,17,780.95,780.95,780.95,780.95,1
20150601|2014-12-17 09:30,17,781.5,781.5,781.5,781.5,1
20150601|2014-12-17 10:00,17,777.8,777.8,777.8,777.8,1
20150601|2014-12-17 18:30,18,780.3,780.3,780.3,780.3,2
20150601|2014-12-18 01:30,18,789.05,789.1,789.05,789.1,2
20150601|2014-12-18 11:00,18,793.45,793.45,793.45,793.45,1
20150601|2014-12-18 17:00,19,793.65,793.65,793.65,793.65,1
20150601|2014-12-19 10:30,19,805.3,805.3,805.3,805.3,1
20150601|2014-12-19 13:30,19,807.2,807.2,807.2,807.2,1
20150601|2014-12-21 17:00,22,806.9,806.9,806.9,806.9,1
20150601|2014-12-22 01:30,22,809.1,809.1,809.1,809.1,1
20150601|2014-12-22 06:00,22,806,806,806,806,2
20150601|2014-12-22 11:30,22,817.8,817.8,817.8,817.8,1
20150601|2014-12-22 19:00,23,813.1,813.1,813.1,813.1,1
20150601|2014-12-23 00:00,23,814.4,814.4,814.4,814.4,1
20150601|2014-12-23 09:30,23,815.55,816,815.55,816,2
20150601|2014-12-24 06:30,24,813.1,813.1,813.1,813.1,1
20150601|2014-12-25 22:00,26,815.8,815.8,814.95,814.95,2
20150601|2014-12-26 07:00,26,815.1,815.1,815.1,815.1,1
20150601|2014-12-28 19:00,29,818.8,818.8,818.8,818.8,1
20150601|2014-12-29 04:00,29,812.35,812.35,812.35,812.35,1
20150601|2014-12-29 09:00,29,814.55,814.55,814.55,814.55,1
20150601|2014-12-29 09:30,29,814,814,814,814,4
20150601|2014-12-29 11:30,29,812,812,812,812,1
20150601|2014-12-29 12:00,29,811,811,810,810,2
20150601|2014-12-30 09:30,30,808,808,808,808,1
20150601|2014-12-30 10:00,30,808,808,808,808,20
20150601|2014-12-30 13:30,30,805,805,805,805,6
20150601|2014-12-31 02:00,31,804.55,804.55,804.55,804.55,1
20150601|2014-12-31 03:30,31,805.1,805.1,805.1,805.1,1
20150601|2014-12-31 09:30,31,800,800,800,800,10
20150601|2014-12-31 11:00,31,804.05,804.05,804.05,804.05,1
20150601|2014-12-31 11:30,31,796.2,796.2,796.2,796.2,1
20150601|2015-01-02 05:00,2,795,795,795,795,1
20150601|2015-01-02 09:30,2,799,799,799,799,1
20150601|2015-01-02 11:30,2,795.3,795.3,795.3,795.3,1
20150601|2015-01-05 03:30,5,800,800,798.55,798.55,2
20150601|2015-01-05 07:00,5,793.95,793.95,793.95,793.95,2
20150601|2015-01-06 05:30,6,799.05,799.05,799.05,799.05,1
20150601|2015-01-06 07:30,6,799.75,799.75,799.75,799.75,1
20150601|2015-01-06 09:00,6,800.55,800.55,800.55,800.55,1
20150601|2015-01-06 10:30,6,805.25,805.25,805.25,805.25,1
20150601|2015-01-06 18:00,7,802.8,802.8,802.8,802.8,1
20150601|2015-01-07 05:00,7,799,799,799,799,1
20150601|2015-01-07 07:00,7,798.6,798.6,798.6,798.6,2
20150601|2015-01-07 08:30,7,792.6,792.6,792.6,792.6,1
20150601|2015-01-07 09:00,7,794.2,794.2,794.2,794.2,1
20150601|2015-01-07 09:30,7,794.8,794.8,794.8,794.8,2
20150601|2015-01-07 10:00,7,787.75,787.75,787.75,787.75,1
20150601|2015-01-07 11:30,7,792.85,792.85,792.85,792.85,1
20150601|2015-01-07 21:30,8,789.1,789.1,789.1,789.1,1
20150601|2015-01-08 06:30,8,789.8,789.8,789.8,789.8,2
20150601|2015-01-08 07:00,8,793.4,793.55,793.4,793.55,5
20150601|2015-01-08 07:30,8,793.2,793.2,793.2,793.2,1
20150601|2015-01-08 11:30,8,794.5,794.5,794.5,794.5,1
20150601|2015-01-09 06:30,9,794.05,794.05,793.8,793.8,6
20150601|2015-01-09 07:00,9,795.6,795.65,795.6,795.65,2
20150601|2015-01-09 11:30,9,799.8,799.8,799.8,799.8,4
20150601|2015-01-09 12:30,9,803.35,803.35,803.35,803.35,1
20150601|2015-01-09 14:30,9,802.1,802.1,802.1,802.1,1
20150601|2015-01-12 05:30,12,804.5,804.9,804.5,804.9,2
20150601|2015-01-12 08:00,12,807.3,807.3,807.3,807.3,1
20150601|2015-01-12 09:30,12,807.7,808.8,807.7,808,6
20150601|2015-01-12 10:00,12,808,809.8,808,809.8,12
20150601|2015-01-12 10:30,12,809.5,809.5,809.5,809.5,1
20150601|2015-01-12 11:00,12,810.6,810.6,810.5,810.5,5
20150601|2015-01-12 11:30,12,812,814.65,812,814.65,2
20150601|2015-01-13 02:00,13,813.25,813.25,813.25,813.25,1
20150601|2015-01-13 05:00,13,813.4,813.4,813.4,813.4,1
20150601|2015-01-13 08:00,13,818.3,818.3,818.3,818.3,1
20150601|2015-01-13 09:00,13,818.6,818.6,818.6,818.6,4
20150601|2015-01-13 09:30,13,819.8,819.8,819.8,819.8,2
20150601|2015-01-13 10:30,13,818.9,818.9,818.9,818.9,1
20150601|2015-01-13 11:30,13,816.4,816.4,816.4,816.4,1
20150601|2015-01-13 19:00,14,812.55,812.55,812.55,812.55,1
20150601|2015-01-13 20:00,14,810.5,810.5,810.5,810.5,2
20150601|2015-01-14 03:00,14,795.95,795.95,795.95,795.95,1
20150601|2015-01-14 06:30,14,795.35,795.35,794.95,794.95,2
20150601|2015-01-14 11:00,14,790.2,790.2,780.8,780.8,34
20150601|2015-01-14 12:00,14,780,780,774.75,774.75,9
20150601|2015-01-14 13:30,14,775.45,775.45,775.45,775.45,5
20150601|2015-01-14 14:30,14,775.95,776.7,775.85,776.7,5
20150601|2015-01-14 18:00,15,778.05,778.05,777.2,777.2,5
20150601|2015-01-14 18:30,15,779.7,779.7,779.2,779.2,2
20150601|2015-01-15 01:30,15,779.1,779.1,779.1,779.1,1
20150601|2015-01-15 03:30,15,770,775.3,769.05,775.3,5
20150601|2015-01-15 04:00,15,775.3,775.3,775.3,775.3,2
20150601|2015-01-15 04:30,15,782.55,782.55,782.5,782.5,5
20150601|2015-01-15 05:00,15,788.6,789.8,788.6,789.8,2
20150601|2015-01-15 05:30,15,785.2,785.2,785.2,785.2,1
20150601|2015-01-15 06:30,15,786.8,788.6,786.8,788.6,5
20150601|2015-01-15 07:00,15,781.95,785.35,781.95,785.35,2
20150601|2015-01-15 07:30,15,783.7,783.7,783.7,783.7,1
20150601|2015-01-15 09:00,15,782.25,782.25,782.25,782.25,1
20150601|2015-01-15 09:30,15,774.4,774.4,772.95,772.95,2
20150601|2015-01-15 10:00,15,770,771.35,766.8,770.85,7
20150601|2015-01-15 10:30,15,770.45,771.1,770.45,771.1,7
20150601|2015-01-15 11:30,15,769,769,766.65,766.65,2
20150601|2015-01-15 13:30,15,766,766,766,766,2
20150601|2015-01-15 14:30,15,766,766,766,766,3
20150601|2015-01-15 18:30,16,769.25,769.25,769.25,769.25,2
20150601|2015-01-15 20:30,16,773.95,773.95,773.55,773.55,5
20150601|2015-01-15 21:00,16,773.45,773.45,773.45,773.45,1
20150601|2015-01-16 00:00,16,770.6,770.6,770.6,770.6,1
20150601|2015-01-16 04:30,16,767.35,768.45,767.35,767.4,7
20150601|2015-01-16 05:00,16,771.6,771.6,771,771,5
20150601|2015-01-16 07:00,16,760.7,760.7,758.55,758.55,20
20150601|2015-01-16 07:30,16,753.6,757.1,752.15,757.1,8
20150601|2015-01-16 08:00,16,752.55,752.55,751.05,751.05,3
20150601|2015-01-16 08:30,16,753.9,753.9,746.75,746.75,202
20150601|2015-01-16 09:00,16,746.8,746.8,746.8,746.8,1
20150601|2015-01-16 10:00,16,749,749,748.8,748.8,5
20150601|2015-01-16 10:30,16,749.15,749.15,749.15,749.15,1
20150601|2015-01-16 11:00,16,750.6,755.65,750.6,753.75,4
20150601|2015-01-16 11:30,16,754.5,754.5,754.5,754.5,1
20150601|2015-01-16 12:00,16,754.9,758.6,754.9,758.6,2
20150601|2015-01-16 12:30,16,757,757,757,757,1
20150601|2015-01-18 19:30,20,754.5,754.5,754.5,754.5,1
20150601|2015-01-19 03:00,20,756.3,756.3,756.3,756.3,1
20150601|2015-01-19 04:00,20,763.8,763.8,763.8,763.8,3
20150601|2015-01-19 04:30,20,768.65,768.65,768.65,768.65,1
20150601|2015-01-19 06:00,20,765.05,765.05,765.05,765.05,2
20150601|2015-01-19 06:30,20,764.2,764.2,764.2,764.2,2
20150601|2015-01-19 08:00,20,764.15,764.15,762.45,762.45,51
20150601|2015-01-19 10:00,20,759,759,759,759,4
20150601|2015-01-19 17:30,20,764.8,764.8,764.8,764.8,2
20150601|2015-01-20 02:00,20,764.8,764.8,764.8,764.8,1
20150601|2015-01-20 03:00,20,766.8,766.8,766.8,766.8,1
20150601|2015-01-20 04:30,20,768.7,768.7,768.7,768.7,1
20150601|2015-01-20 06:30,20,771.35,775.5,771.35,775.5,4
20150601|2015-01-20 07:00,20,775.8,775.8,775.15,775.15,2
20150601|2015-01-20 07:30,20,775.35,775.35,775.35,775.35,1
20150601|2015-01-20 08:00,20,777.25,777.5,777.25,777.5,2
20150601|2015-01-20 09:00,20,775.25,775.25,767.85,767.85,4
20150601|2015-01-20 09:30,20,774.25,774.25,774.25,774.25,1
20150601|2015-01-20 10:30,20,774.85,778.6,774.85,778.6,8
20150601|2015-01-20 11:00,20,779.5,783,779.5,783,2
20150601|2015-01-20 11:30,20,780.6,780.8,775.5,780.2,7
20150601|2015-01-20 13:00,20,776.45,776.45,776.45,776.45,3
20150601|2015-01-20 13:30,20,776.55,776.55,776.45,776.45,2
20150601|2015-01-20 17:00,21,775.5,775.5,775.5,775.5,1
20150601|2015-01-20 20:30,21,776.85,776.85,776.85,776.85,3
20150601|2015-01-20 23:00,21,782.8,782.8,782.8,782.8,2
20150601|2015-01-20 23:30,21,782,782,782,782,1
20150601|2015-01-21 02:00,21,781.35,781.35,781.35,781.35,1
20150601|2015-01-21 08:00,21,777.55,777.55,777.55,777.55,1
20150601|2015-01-21 08:30,21,774.75,775.25,774.7,774.7,3
20150601|2015-01-21 09:00,21,771.85,772.95,771.85,772.15,5
20150601|2015-01-21 09:30,21,771.75,771.75,771.75,771.75,1
20150601|2015-01-21 10:00,21,773.2,773.2,773.2,773.2,1
20150601|2015-01-21 11:00,21,771.8,771.8,771.8,771.8,1
20150601|2015-01-21 11:30,21,768.1,770.9,768.1,770.9,3
20150601|2015-01-21 15:00,21,768.85,768.85,768.85,768.85,1
20150601|2015-01-21 16:00,21,768,768,768,768,1
20150601|2015-01-21 19:30,22,770,770,770,770,1
20150601|2015-01-21 20:00,22,774.7,774.7,774.7,774.7,2
20150601|2015-01-21 21:00,22,772.75,772.75,772.75,772.75,1
20150601|2015-01-21 23:30,22,772.5,772.5,772.5,772.5,2
20150601|2015-01-22 00:30,22,770.4,770.4,770.4,770.4,1
20150601|2015-01-22 02:00,22,761.5,761.5,761.5,761.5,1
20150601|2015-01-22 02:30,22,759.15,759.15,759.15,759.15,1
20150601|2015-01-22 03:30,22,764.3,764.3,764.3,764.3,1
20150601|2015-01-22 06:30,22,767.6,768.3,767.6,768.3,3
20150601|2015-01-22 07:00,22,766.6,766.6,762.5,762.5,8
20150601|2015-01-22 07:30,22,765.1,765.1,765.1,765.1,1
20150601|2015-01-22 08:30,22,769.1,769.1,768.15,768.15,2
20150601|2015-01-22 09:30,22,771.05,772.9,771.05,772.15,4
20150601|2015-01-22 10:00,22,769.4,769.4,769.4,769.4,1
20150601|2015-01-22 10:30,22,771.5,771.5,771.5,771.5,1
20150601|2015-01-22 11:00,22,770.55,770.55,770.55,770.55,1
20150601|2015-01-22 11:30,22,772.55,772.55,772.55,772.55,1
20150601|2015-01-22 20:30,23,769.75,769.75,769.75,769.75,1
20150601|2015-01-22 21:00,23,769.35,770,769.05,769.75,6
20150601|2015-01-22 21:30,23,770.05,770.05,769.55,769.55,3
20150601|2015-01-23 00:30,23,766.8,766.8,766.8,766.8,1
20150601|2015-01-23 01:00,23,767.6,768,767.6,768,3
20150601|2015-01-23 06:00,23,765.95,765.95,765,765,4
20150601|2015-01-23 06:30,23,765.8,765.8,765.8,765.8,2
20150601|2015-01-23 07:00,23,765,768.6,765,768.6,3
20150601|2015-01-23 08:00,23,767.7,767.7,767.7,767.7,1
20150601|2015-01-23 08:30,23,773.3,773.3,773.2,773.2,2
20150601|2015-01-23 09:00,23,768,768,768,768,1
20150601|2015-01-23 09:30,23,767.7,767.7,767.7,767.7,1
20150601|2015-01-23 10:30,23,768.75,768.75,768.75,768.75,1
20150601|2015-01-23 11:30,23,775,775.45,775,775.45,2
20150601|2015-01-23 14:30,23,774.45,774.45,774.45,774.45,2
20150601|2015-01-25 22:30,26,766.7,766.7,763,763,4
20150601|2015-01-25 23:30,26,763.65,763.65,763.35,763.35,2
20150601|2015-01-26 00:00,26,763.65,763.65,763,763,2
20150601|2015-01-26 01:00,26,763.3,763.3,763.3,763.3,1
20150601|2015-01-26 01:30,26,763.4,763.4,763.4,763.4,1
20150601|2015-01-26 02:00,26,761.3,761.55,761.3,761.55,2
20150601|2015-01-26 02:30,26,767.4,767.4,767.4,767.4,1
20150601|2015-01-26 04:00,26,770.9,770.9,770.9,770.9,1
20150601|2015-01-26 07:00,26,772.8,772.8,772.8,772.8,2
20150601|2015-01-26 09:00,26,770.9,771,770.85,770.85,8
20150601|2015-01-26 09:30,26,771.8,772.8,771.8,772.8,6
20150601|2015-01-26 10:00,26,772.15,772.15,772.15,772.15,1
20150601|2015-01-26 10:30,26,774.8,774.8,774.8,774.8,3
20150601|2015-01-26 11:00,26,776.8,776.8,776.8,776.8,2
20150601|2015-01-26 11:30,26,782.2,782.2,782.2,782.2,1
20150601|2015-01-26 17:00,27,781.6,781.6,781.6,781.6,1
20150601|2015-01-26 20:30,27,776.1,776.1,776.1,776.1,2
20150601|2015-01-26 22:30,27,778.15,778.15,778.15,778.15,2
20150601|2015-01-26 23:30,27,778.2,778.2,778.2,778.2,1
20150601|2015-01-27 01:30,27,779.25,779.5,779.25,779.5,3
20150601|2015-01-27 05:00,27,783.4,783.4,783.4,783.4,2
20150601|2015-01-27 06:00,27,782.35,782.35,782.35,782.35,1
20150601|2015-01-27 08:00,27,779.7,779.7,777.8,777.8,4
20150601|2015-01-27 08:30,27,778.1,778.1,778.1,778.1,1
20150601|2015-01-27 10:00,27,781.9,781.9,781.9,781.9,1
20150601|2015-01-27 11:00,27,780.7,782.8,780.7,782.6,4
20150601|2015-01-27 11:30,27,781.35,782.75,780.2,780.2,20
20150601|2015-01-28 02:30,28,787.45,787.8,787.45,787.8,4
20150601|2015-01-28 05:30,28,787,787,787,787,1
20150601|2015-01-28 06:30,28,788.7,788.7,788.7,788.7,1
20150601|2015-01-28 07:00,28,787.8,787.8,787.8,787.8,1
20150601|2015-01-28 08:00,28,787.9,787.9,787.9,787.9,1
20150601|2015-01-28 09:00,28,789.8,790.35,789.8,790.2,4
20150601|2015-01-28 09:30,28,790.7,790.7,790.7,790.7,1
20150601|2015-01-28 10:30,28,793.45,796.8,793.45,796.2,14
20150601|2015-01-28 11:00,28,795.9,795.9,795.9,795.9,2
20150601|2015-01-28 11:30,28,795.4,797.4,795.4,797.4,8
20150601|2015-01-28 12:00,28,798,798,798,798,1
20150601|2015-01-28 14:30,28,794.9,794.9,794.9,794.9,1
20150601|2015-01-28 15:00,28,795.1,795.1,795.1,795.1,1
20150601|2015-01-28 17:30,29,797.05,797.05,797.05,797.05,1
20150601|2015-01-28 18:30,29,794.8,794.8,794.75,794.75,2
20150601|2015-01-28 19:30,29,792.9,792.9,792.9,792.9,1
20150601|2015-01-28 21:00,29,792.85,792.85,792.65,792.65,2
20150601|2015-01-28 22:30,29,794.7,794.7,794.7,794.7,1
20150601|2015-01-29 00:30,29,795,795,795,795,1
20150601|2015-01-29 01:30,29,795.4,796.3,795.4,796.3,3
20150601|2015-01-29 02:00,29,792.55,792.65,792.55,792.65,2
20150601|2015-01-29 02:30,29,792.8,792.8,792.8,792.8,1
20150601|2015-01-29 03:00,29,791.9,791.9,791.9,791.9,1
20150601|2015-01-29 03:30,29,790.2,790.2,790.2,790.2,1
20150601|2015-01-29 06:00,29,791.1,791.1,789.75,789.75,2
20150601|2015-01-29 06:30,29,792.75,792.75,792.75,792.75,1
20150601|2015-01-29 07:00,29,792.5,792.5,792.5,792.5,1
20150601|2015-01-29 08:00,29,788,788.25,786.8,786.8,5
20150601|2015-01-29 08:30,29,789.6,790,789.6,790,4
20150601|2015-01-29 09:00,29,787.8,787.8,787.8,787.8,1
20150601|2015-01-29 09:30,29,785.5,785.5,775.6,775.6,6
20150601|2015-01-29 10:00,29,776.25,776.25,776.25,776.25,1
20150601|2015-01-29 10:30,29,775.85,775.85,775.85,775.85,2
20150601|2015-01-29 11:00,29,776.5,776.5,775.85,775.85,5
20150601|2015-01-29 11:30,29,772.75,772.75,771.45,771.45,2
20150601|2015-01-29 12:00,29,771.3,771.3,771.3,771.3,1
20150601|2015-01-29 18:30,30,775,775,775,775,2
20150601|2015-01-29 19:00,30,775.65,775.65,774.75,774.75,3
20150601|2015-01-29 19:30,30,776,776,776,776,2
20150601|2015-01-29 20:00,30,776.5,776.5,776.5,776.5,1
20150601|2015-01-29 22:00,30,778.75,778.75,778.75,778.75,1
20150601|2015-01-30 01:00,30,780,780,780,780,1
20150601|2015-01-30 03:00,30,783.25,783.25,783.25,783.25,1
20150601|2015-01-30 03:30,30,782.8,782.8,782.8,782.8,1
20150601|2015-01-30 04:00,30,782.6,782.6,782.6,782.6,1
20150601|2015-01-30 04:30,30,781.8,781.8,781.8,781.8,1
20150601|2015-01-30 07:00,30,778.6,778.6,778.6,778.6,2
20150601|2015-01-30 07:30,30,779.55,779.55,777.45,777.45,3
20150601|2015-01-30 08:00,30,776.85,776.85,774.5,774.5,3
20150601|2015-01-30 08:30,30,774.35,774.35,773.6,773.6,13
20150601|2015-01-30 09:00,30,771.7,775,771.7,775,4
20150601|2015-01-30 09:30,30,775.8,778.1,775.8,778.1,13
20150601|2015-01-30 10:00,30,775,775,775,775,1
20150601|2015-01-30 11:00,30,775.25,775.25,775.25,775.25,1
20150601|2015-01-30 11:30,30,773.35,773.35,771.75,772.05,3
20150601|2015-02-01 20:00,2,774.35,774.35,774.35,774.35,1
20150601|2015-02-01 20:30,2,774.35,774.35,774.35,774.35,3
20150601|2015-02-01 21:00,2,774.35,774.35,774.35,774.35,1
20150601|2015-02-01 21:30,2,774.25,774.25,774.25,774.25,1
20150601|2015-02-02 00:30,2,774.25,774.25,774.25,774.25,5
20150601|2015-02-02 01:00,2,774,774,774,774,1
20150601|2015-02-02 01:30,2,774,774,774,774,1
20150601|2015-02-02 02:00,2,773,773,771.7,771.7,2
20150601|2015-02-02 03:30,2,772.6,772.6,772.6,772.6,1
20150601|2015-02-02 05:00,2,777.15,778.3,777.15,778.3,2
20150601|2015-02-02 05:30,2,776.8,776.8,776.8,776.8,1
20150601|2015-02-02 06:30,2,776.8,776.8,776.8,776.8,2
20150601|2015-02-02 07:00,2,777,777,777,777,1
20150601|2015-02-02 07:30,2,776.25,776.25,776.25,776.25,1
20150601|2015-02-02 08:00,2,775.05,776.45,775.05,776.45,3
20150601|2015-02-02 08:30,2,777.7,779.7,777.1,779.7,5
20150601|2015-02-02 09:00,2,779.8,780.8,779.8,780.2,9
20150601|2015-02-02 09:30,2,780.6,782.3,780.6,781.05,7
20150601|2015-02-02 10:00,2,782.4,783.5,780.6,783.5,10
20150601|2015-02-02 10:30,2,783.55,786.7,783.55,786.65,11
20150601|2015-02-02 11:00,2,787.45,788.55,786.95,788.3,10
20150601|2015-02-02 11:30,2,787.35,788.8,787.35,788.8,3
20150601|2015-02-02 12:00,2,788.9,788.9,788.5,788.5,5
20150601|2015-02-02 12:30,2,787,787,786.75,786.75,5
20150601|2015-02-02 13:30,2,786.5,786.5,786.5,786.5,1
20150601|2015-02-02 20:00,3,790,790.4,790,790.4,5
20150601|2015-02-02 23:00,3,788.85,788.85,788.85,788.85,1
20150601|2015-02-03 00:30,3,790.8,790.8,790.8,790.8,2
20150601|2015-02-03 02:00,3,795.2,795.2,795.2,795.2,1
20150601|2015-02-03 03:00,3,794.9,794.9,794.9,794.9,1
20150601|2015-02-03 03:30,3,796.05,796.05,796.05,796.05,1
20150601|2015-02-03 05:30,3,796.5,796.5,796.5,796.5,2
20150601|2015-02-03 06:30,3,795.2,795.2,795.2,795.2,1
20150601|2015-02-03 07:00,3,794.9,794.95,793,794.95,7
20150601|2015-02-03 07:30,3,793.15,795,790,790,5
20150601|2015-02-03 08:00,3,793.1,793.1,793.1,793.1,1
20150601|2015-02-03 08:30,3,789.8,789.8,789.8,789.8,1
20150601|2015-02-03 09:00,3,789.8,789.8,789.8,789.8,1
20150601|2015-02-03 09:30,3,789.85,789.85,789,789,3
20150601|2015-02-03 10:00,3,788,788,787.75,787.75,3
20150601|2015-02-03 10:30,3,785.45,786.2,785.3,786.2,3
20150601|2015-02-03 11:00,3,784.95,784.95,784.95,784.95,1
20150601|2015-02-03 11:30,3,787.1,787.1,785.85,786.5,3
20150601|2015-02-03 12:00,3,787.05,788.6,787.05,788.6,4
20150601|2015-02-03 13:30,3,786.5,786.5,786.5,786.5,1
20150601|2015-02-03 14:00,3,787.3,787.55,787.3,787.55,2
20150601|2015-02-03 14:30,3,787.55,787.55,787.55,787.55,1
20150601|2015-02-03 19:00,4,786.85,786.85,786.85,786.85,2
20150601|2015-02-03 23:30,4,790.85,790.85,790.85,790.85,1
20150601|2015-02-04 00:00,4,790,790,790,790,2
20150601|2015-02-04 03:30,4,789.95,789.95,789.95,789.95,1
20150601|2015-02-04 04:30,4,792.8,792.8,791.05,791.05,3
20150601|2015-02-04 05:00,4,795,796.3,795,796.05,6
20150601|2015-02-04 06:00,4,793.3,793.3,792.95,792.95,2
20150601|2015-02-04 07:30,4,790.65,790.65,790.65,790.65,1
20150601|2015-02-04 08:00,4,790.8,790.8,790.8,790.8,1
20150601|2015-02-04 08:30,4,794.8,794.8,794.7,794.7,3
20150601|2015-02-04 09:00,4,795.75,795.75,795.7,795.7,3
20150601|2015-02-04 09:30,4,790.7,791.65,790.7,791.65,3
20150601|2015-02-04 10:00,4,792.5,792.5,792.5,792.5,1
20150601|2015-02-04 10:30,4,794.1,794.1,794.1,794.1,1
20150601|2015-02-04 11:30,4,790.85,791.45,790.75,790.75,5
20150601|2015-02-04 13:30,4,792.9,792.9,792.9,792.9,1
20150601|2015-02-04 17:00,5,795.4,795.4,795.4,795.4,1
20150601|2015-02-04 18:30,5,796.6,796.6,796.6,796.6,2
20150601|2015-02-04 19:00,5,795.85,795.85,795.85,795.85,2
20150601|2015-02-04 22:00,5,796.8,796.8,796.8,796.8,2
20150601|2015-02-04 23:30,5,796.1,796.1,796.1,796.1,1
20150601|2015-02-05 00:30,5,796.25,796.25,795.75,795.75,3
20150601|2015-02-05 01:00,5,794.45,794.45,794.45,794.45,1
20150601|2015-02-05 03:30,5,790.8,790.8,790.8,790.8,2
20150601|2015-02-05 04:00,5,791.4,791.4,791.4,791.4,1
20150601|2015-02-05 04:30,5,790.95,790.95,790.95,790.95,1
20150601|2015-02-05 05:00,5,789.8,789.8,789.8,789.8,1
20150601|2015-02-05 05:30,5,789.15,789.15,789.15,789.15,1
20150601|2015-02-05 08:00,5,789.95,789.95,789.95,789.95,1
20150601|2015-02-05 08:30,5,788,788.35,788,788,8
20150601|2015-02-05 09:00,5,789.1,789.1,788.85,788.85,2
20150601|2015-02-05 09:30,5,789.6,789.6,789.3,789.3,3
20150601|2015-02-05 10:00,5,789.3,789.3,789.25,789.25,5
20150601|2015-02-05 10:30,5,790.5,794.8,790.5,793.8,6
20150601|2015-02-05 11:30,5,796.15,796.2,796.15,796.2,2
20150601|2015-02-05 14:30,5,795.8,795.8,795.8,795.8,1
20150601|2015-02-05 23:00,6,795.4,795.4,795.4,795.4,1
20150601|2015-02-06 00:00,6,797.95,798.25,797.95,798.25,4
20150601|2015-02-06 02:00,6,793.4,793.4,793.4,793.4,1
20150601|2015-02-06 03:00,6,795,795,795,795,5
20150601|2015-02-06 03:30,6,794.8,794.8,794.8,794.8,1
20150601|2015-02-06 06:00,6,794.95,794.95,794.95,794.95,1
20150601|2015-02-06 07:30,6,794.55,795.95,792.65,792.65,4
20150601|2015-02-06 08:00,6,789.15,790.05,786.85,787,5
20150601|2015-02-06 08:30,6,789.25,792.5,789.25,792.5,2
20150601|2015-02-06 09:00,6,785,785,782.8,783.9,14
20150601|2015-02-06 09:30,6,782.35,786.2,782.35,786.2,5
20150601|2015-02-06 10:00,6,786.05,786.35,786.05,786.35,2
20150601|2015-02-06 10:30,6,786.8,786.8,786.8,786.8,1
20150601|2015-02-06 11:30,6,782.2,782.2,782.2,782.2,1
20150601|2015-02-06 12:00,6,783.3,783.35,783.3,783.35,3
20150601|2015-02-06 14:00,6,783.6,783.6,783.6,783.6,1
20150601|2015-02-08 19:00,9,783,783,783,783,1
20150601|2015-02-08 19:30,9,783.9,783.9,783.9,783.9,1
20150601|2015-02-08 23:00,9,782.15,783.15,782.15,783.15,2
20150601|2015-02-09 07:00,9,780,782.25,778.55,782.2,8
20150601|2015-02-09 08:00,9,782.1,782.8,780.9,782.8,4
20150601|2015-02-09 08:30,9,781.55,781.8,781.55,781.8,5
20150601|2015-02-09 09:00,9,782.45,783.15,781.15,782.95,12
20150601|2015-02-09 09:30,9,784.55,784.55,779.85,780,12
20150601|2015-02-09 10:00,9,780.5,780.75,779.85,780.5,12
20150601|2015-02-09 10:30,9,780,780,777.35,777.35,12
20150601|2015-02-09 11:00,9,777.05,782.35,777.05,782.35,11
20150601|2015-02-09 11:30,9,782.35,782.5,779.85,779.95,15
20150601|2015-02-09 12:00,9,780.55,780.55,780.55,780.55,1
20150601|2015-02-09 12:30,9,780.4,780.4,780.2,780.2,5
20150601|2015-02-09 13:00,9,780.2,780.2,779.5,779.6,4
20150601|2015-02-09 18:00,10,782.9,782.9,782.9,782.9,20
20150601|2015-02-09 21:30,10,783.4,783.4,783.4,783.4,1
20150601|2015-02-09 22:30,10,784.4,784.4,784.4,784.4,1
20150601|2015-02-10 01:30,10,783.15,783.15,783.15,783.15,1
20150601|2015-02-10 02:30,10,781.95,781.95,781.95,781.95,1
20150601|2015-02-10 03:30,10,780,780,780,780,2
20150601|2015-02-10 04:00,10,778.8,778.8,777.4,777.4,2
20150601|2015-02-10 06:30,10,778.5,778.5,778.5,778.5,5
20150601|2015-02-10 07:00,10,779.5,779.5,779.5,779.5,15
20150601|2015-02-10 07:30,10,777.5,780.15,777.5,780.15,3
20150601|2015-02-10 08:00,10,780.3,781.8,778.75,779.75,7
20150601|2015-02-10 08:30,10,777.5,777.5,775,775.55,28
20150601|2015-02-10 09:00,10,775,775,771.55,774.05,30
20150601|2015-02-10 09:30,10,773.5,776.05,773.5,776.05,5
20150601|2015-02-10 10:00,10,775.05,775.05,774.15,774.25,5
20150601|2015-02-10 10:30,10,773.3,773.3,773.3,773.3,1
20150601|2015-02-10 11:00,10,773.4,773.4,769.4,770.15,27
20150601|2015-02-10 11:30,10,769.75,769.75,764.95,767.05,14
20150601|2015-02-10 13:30,10,769.4,769.4,769.4,769.4,1
20150601|2015-02-10 15:30,10,772.2,772.2,772.2,772.2,1
20150601|2015-02-10 16:00,10,771,771,771,771,1
20150601|2015-02-10 17:30,11,772,772,772,772,2
20150601|2015-02-10 19:00,11,772,772,772,772,3
20150601|2015-02-10 20:30,11,772,772,772,772,2
20150601|2015-02-10 21:00,11,772,772,772,772,15
20150601|2015-02-10 21:30,11,772,772,772,772,3
20150601|2015-02-11 00:30,11,772,772.35,771.95,772.05,13
20150601|2015-02-11 01:00,11,772.05,772.1,772,772.1,6
20150601|2015-02-11 01:30,11,772.2,772.2,771.7,772.2,19
20150601|2015-02-11 02:00,11,772.2,772.2,768.6,768.6,16
20150601|2015-02-11 03:30,11,770.8,770.8,770.8,770.8,1
20150601|2015-02-11 06:00,11,770.2,770.2,770.2,770.2,1
20150601|2015-02-11 06:30,11,771.05,777.85,771.05,776.3,231
20150601|2015-02-11 07:00,11,775,780.75,773.85,779.35,166
20150601|2015-02-11 07:30,11,777.9,779,777.15,777.15,5
20150601|2015-02-11 08:00,11,772.5,773.6,772.5,772.9,12
20150601|2015-02-11 08:30,11,773.05,774,772.6,772.6,17
20150601|2015-02-11 09:00,11,772.5,773,772.5,773,3
20150601|2015-02-11 10:00,11,769.8,769.8,769.8,769.8,2
20150601|2015-02-11 10:30,11,769.85,770.35,767.9,770.35,19
20150601|2015-02-11 11:00,11,769.3,769.35,769.3,769.35,3
20150601|2015-02-11 11:30,11,767.1,769.25,766.25,768.8,74
20150601|2015-02-11 12:00,11,767.75,767.75,767.75,767.75,1
20150601|2015-02-11 12:30,11,768.1,768.4,768.1,768.4,2
20150601|2015-02-11 13:30,11,768.3,768.3,768.3,768.3,1
20150601|2015-02-11 18:30,12,771.5,771.5,771.5,771.5,5
20150601|2015-02-11 19:30,12,771.5,771.5,771.5,771.5,2
20150601|2015-02-11 20:30,12,771.5,771.5,771.5,771.5,18
20150601|2015-02-11 23:00,12,769.8,769.8,769.8,769.8,1
20150601|2015-02-12 00:30,12,770.5,770.5,770.5,770.5,1
20150601|2015-02-12 01:00,12,771.35,771.4,771.35,771.4,5
20150601|2015-02-12 01:30,12,771.45,771.95,771.45,771.95,2
20150601|2015-02-12 02:00,12,771.2,773.1,770.95,773.1,6
20150601|2015-02-12 02:30,12,773.6,773.6,773.6,773.6,3
20150601|2015-02-12 03:00,12,774.1,774.1,773.05,773.05,10
20150601|2015-02-12 03:30,12,777,780.05,776.9,776.95,12
20150601|2015-02-12 04:00,12,775.85,776.2,775.6,776.2,5
20150601|2015-02-12 05:00,12,773.7,773.7,773.7,773.7,1
20150601|2015-02-12 06:00,12,774.45,775,774.45,775,5
20150601|2015-02-12 06:30,12,774.75,775.75,773.5,775.6,23
20150601|2015-02-12 07:00,12,774.8,774.9,773.1,773.1,24
20150601|2015-02-12 07:30,12,773.6,773.95,770.55,770.55,25
20150601|2015-02-12 08:00,12,771.85,774.05,771.85,773.25,10
20150601|2015-02-12 08:30,12,773.65,774.05,773.25,773.4,23
20150601|2015-02-12 09:00,12,773.05,773.05,770,771.3,19
20150601|2015-02-12 09:30,12,771.65,771.65,770,770.5,17
20150601|2015-02-12 10:00,12,770.45,774.15,770.45,773.3,21
20150601|2015-02-12 10:30,12,772.4,773.7,772.4,773.7,11
20150601|2015-02-12 11:00,12,775.2,775.3,774.35,775.1,17
20150601|2015-02-12 11:30,12,774.6,775.2,773.55,774.95,18
20150601|2015-02-12 12:30,12,774.85,774.85,774.7,774.75,3
20150601|2015-02-12 13:30,12,775.25,776.35,775.25,776.35,13
20150601|2015-02-12 17:00,13,775,776,774.6,776,5
20150601|2015-02-12 17:30,13,776,776,776,776,11
20150601|2015-02-12 18:00,13,777.05,777.1,777.05,777.1,2
20150601|2015-02-12 21:00,13,778.5,778.55,778.5,778.55,8
20150601|2015-02-12 22:30,13,780.1,780.5,780.1,780.5,3
20150601|2015-02-12 23:30,13,779.25,779.25,779.25,779.25,1
20150601|2015-02-13 00:30,13,780.2,780.2,780.2,780.2,1
20150601|2015-02-13 01:00,13,779.8,779.8,779.8,779.8,1
20150601|2015-02-13 02:00,13,779.85,779.85,779.85,779.85,1
20150601|2015-02-13 02:30,13,779.3,779.45,778.45,779.45,3
20150601|2015-02-13 04:00,13,779.1,779.15,779.1,779.15,2
20150601|2015-02-13 05:00,13,778,778,778,778,2
20150601|2015-02-13 05:30,13,776,776,775.75,775.75,15
20150601|2015-02-13 06:00,13,774.5,777.2,774.5,776.4,12
20150601|2015-02-13 06:30,13,777.55,780.1,777.55,780.1,11
20150601|2015-02-13 07:00,13,780.6,780.65,778.4,778.75,19
20150601|2015-02-13 07:30,13,779.65,785,779.65,784.35,30
20150601|2015-02-13 08:00,13,783.15,787.7,783.05,787.35,22
20150601|2015-02-13 08:30,13,787,788.75,786.45,788.25,23
20150601|2015-02-13 09:00,13,788.4,790,787.8,788.1,27
20150601|2015-02-13 09:30,13,788.15,788.15,787.65,787.65,34
20150601|2015-02-13 10:00,13,788.1,795.6,788.1,793,48
20150601|2015-02-13 10:30,13,792.8,793.25,791.75,792.45,32
20150601|2015-02-13 11:00,13,793.35,794.1,793.2,793.25,11
20150601|2015-02-13 11:30,13,793.35,796.2,793.3,796.05,28
20150601|2015-02-13 12:00,13,795.05,795.05,790.4,790.4,121
20150601|2015-02-13 12:30,13,790.2,790.3,789.15,789.15,32
20150601|2015-02-13 13:00,13,791.45,792,790.8,790.8,7
20150601|2015-02-13 13:30,13,792,792,790.2,790.2,46
20150601|2015-02-13 14:00,13,790.85,792,790.25,792,15
20150601|2015-02-13 14:30,13,791.65,792.9,791.65,792.9,6
20150601|2015-02-15 17:30,17,793.75,793.75,793.75,793.75,1
20150601|2015-02-15 18:00,17,792.05,792.05,792.05,792.05,1
20150601|2015-02-15 22:00,17,794.2,794.2,794.2,794.2,1
20150601|2015-02-15 23:30,17,793.5,793.5,793.5,793.5,1
20150601|2015-02-16 00:30,17,793.5,793.5,793.5,793.5,1
20150601|2015-02-16 01:30,17,795.1,795.1,793.6,793.6,2
20150601|2015-02-16 02:00,17,790.7,790.7,790.25,790.25,2
20150601|2015-02-16 02:30,17,788.05,788.05,788.05,788.05,1
20150601|2015-02-16 03:00,17,787.8,787.8,787.8,787.8,1
20150601|2015-02-16 03:30,17,786,786,786,786,1
20150601|2015-02-16 04:30,17,787.7,787.7,787.7,787.7,5
20150601|2015-02-16 05:00,17,787.2,787.2,785.35,785.35,2
20150601|2015-02-16 07:30,17,785.4,789.65,785.4,789,24
20150601|2015-02-16 08:00,17,789.25,790.25,788.8,788.85,53
20150601|2015-02-16 08:30,17,789.1,789.75,789.1,789.75,2
20150601|2015-02-16 09:00,17,789.55,789.55,789.55,789.55,1
20150601|2015-02-16 09:30,17,792,793,788.35,788.35,12
20150601|2015-02-16 10:00,17,788.35,788.35,787.75,787.75,6
20150601|2015-02-16 11:00,17,791,791.4,791,791.35,3
20150601|2015-02-16 17:00,17,791.5,791.5,791.5,791.5,2
20150601|2015-02-16 17:30,17,791.5,791.5,791.5,791.5,23
20150601|2015-02-16 18:30,17,789,789.5,789,789.5,7
20150601|2015-02-16 19:30,17,789.5,789.5,789.5,789.5,1
20150601|2015-02-16 20:00,17,789.5,789.5,789.5,789.5,2
20150601|2015-02-16 20:30,17,789.5,789.5,789.5,789.5,15
20150601|2015-02-16 23:30,17,789.55,789.55,789.55,789.55,1
20150601|2015-02-17 01:00,17,787.6,788.35,787.6,788.35,3
20150601|2015-02-17 02:00,17,785.7,785.7,782.65,782.9,15
20150601|2015-02-17 02:30,17,782.65,785,782.15,784.75,10
20150601|2015-02-17 03:00,17,783.95,783.95,783.4,783.4,4
20150601|2015-02-17 03:30,17,783.25,783.25,783.25,783.25,1
20150601|2015-02-17 04:30,17,784.65,784.65,784.25,784.25,5
20150601|2015-02-17 05:00,17,787.4,787.9,787.4,787.9,5
20150601|2015-02-17 06:30,17,784.7,784.7,784.7,784.7,1
20150601|2015-02-17 07:00,17,784.3,784.55,784.3,784.55,2
20150601|2015-02-17 07:30,17,784.7,788,783.25,785.95,31
20150601|2015-02-17 08:00,17,785,785,780,781.6,17
20150601|2015-02-17 08:30,17,781.45,782.8,781.45,781.45,30
20150601|2015-02-17 09:00,17,779.85,779.85,778,778.95,8
20150601|2015-02-17 09:30,17,779,786.8,779,786,61
20150601|2015-02-17 10:00,17,785.45,786,783.9,783.9,32
20150601|2015-02-17 10:30,17,784.1,784.7,783.55,783.7,19
20150601|2015-02-17 11:00,17,784.35,784.65,784.2,784.2,11
20150601|2015-02-17 11:30,17,785,786,783.9,783.9,29
20150601|2015-02-17 12:00,17,784.9,785.1,784.7,784.75,7
20150601|2015-02-17 12:30,17,785.2,785.2,785.2,785.2,1
20150601|2015-02-17 14:30,17,784.5,784.6,784.25,784.25,9
20150601|2015-02-17 15:00,17,784,784,784,784,1
20150601|2015-02-17 17:30,18,785,785,785,785,1
20150601|2015-02-17 18:00,18,784.95,785.3,784.95,785.3,2
20150601|2015-02-17 18:30,18,784.5,785.25,784.5,785.25,5
20150601|2015-02-17 19:00,18,785.35,785.35,784.5,784.5,2
20150601|2015-02-17 19:30,18,782.45,782.45,782.45,782.45,2
20150601|2015-02-17 20:00,18,782.55,782.55,782.3,782.35,4
20150601|2015-02-17 20:30,18,782.3,782.3,782.3,782.3,2
20150601|2015-02-17 21:00,18,781.5,781.8,781.5,781.8,4
20150601|2015-02-17 21:30,18,781.25,781.25,781.25,781.25,1
20150601|2015-02-17 22:00,18,780.45,780.45,779.3,779.3,4
20150601|2015-02-17 23:30,18,780.1,780.1,780.1,780.1,1
20150601|2015-02-18 00:00,18,780.9,780.9,780.9,780.9,1
20150601|2015-02-18 00:30,18,781.5,781.7,781.5,781.7,3
20150601|2015-02-18 01:00,18,781.7,781.7,781.7,781.7,5
20150601|2015-02-18 01:30,18,781.8,782.2,781.7,781.7,3
20150601|2015-02-18 02:00,18,780.85,781.85,780.25,781.85,8
20150601|2015-02-18 02:30,18,781.75,782.3,781.75,782.3,4
20150601|2015-02-18 03:00,18,782.6,785.7,782.6,785.7,6
20150601|2015-02-18 03:30,18,784.85,786.15,782.95,782.95,11
20150601|2015-02-18 04:00,18,782.15,782.15,778.5,778.5,13
20150601|2015-02-18 04:30,18,779.75,780.9,779.75,779.85,12
20150601|2015-02-18 05:00,18,780.25,780.25,780.25,780.25,1
20150601|2015-02-18 05:30,18,780.4,780.65,780.4,780.65,4
20150601|2015-02-18 06:00,18,781.05,781.05,780.8,780.8,2
20150601|2015-02-18 06:30,18,782.35,782.35,782.35,782.35,1
20150601|2015-02-18 07:00,18,782.05,782.05,782.05,782.05,1
20150601|2015-02-18 07:30,18,781.65,783.5,781.65,783.5,9
20150601|2015-02-18 08:00,18,782.1,782.1,779.35,780.15,8
20150601|2015-02-18 08:30,18,780.15,781.05,779.35,780.75,45
20150601|2015-02-18 09:00,18,779.5,782.6,779.5,782.35,17
20150601|2015-02-18 09:30,18,782.5,782.7,781.45,781.75,23
20150601|2015-02-18 10:00,18,782,782,778.4,778.4,44
20150601|2015-02-18 10:30,18,778.85,779.3,778.1,779.15,64
20150601|2015-02-18 11:00,18,778.95,779.7,778.65,779.7,19
20150601|2015-02-18 11:30,18,779.75,780.05,777.7,778.05,38
20150601|2015-02-18 12:00,18,778.15,778.15,777.2,777.2,3
20150601|2015-02-18 12:30,18,777.35,777.6,777.35,777.6,2
20150601|2015-02-18 13:00,18,778.75,782.05,778.75,780.15,52
20150601|2015-02-18 13:30,18,779.4,779.45,779.4,779.45,2
20150601|2015-02-18 14:00,18,779.95,780.5,779.85,780.15,5
20150601|2015-02-18 14:30,18,781.15,781.15,780.4,780.4,3
20150601|2015-02-18 15:00,18,780.4,780.4,779.55,779.55,2
20150601|2015-02-18 16:00,18,778.7,778.7,778.7,778.7,2
20150601|2015-02-18 17:00,19,781,781,779.35,779.35,27
20150601|2015-02-18 17:30,19,779,779,779,779,2
20150601|2015-02-18 18:00,19,779.5,780,779.3,780,4
20150601|2015-02-18 18:30,19,780,780.2,780,780.2,7
20150601|2015-02-18 19:00,19,780,780.4,780,780.4,8
20150601|2015-02-18 19:30,19,779.35,779.35,779.35,779.35,1
20150601|2015-02-18 20:00,19,780.85,780.85,780.85,780.85,1
20150601|2015-02-18 20:30,19,780.65,780.65,780.65,780.65,1
20150601|2015-02-18 22:00,19,780.8,780.8,780.8,780.8,2
20150601|2015-02-18 22:30,19,780.8,781.2,780.8,781.2,3
20150601|2015-02-18 23:00,19,780.6,780.6,780.6,780.6,1
20150601|2015-02-18 23:30,19,779.9,780.95,779.9,780.95,2
20150601|2015-02-19 00:00,19,779.85,779.85,779.85,779.85,1
20150601|2015-02-19 00:30,19,779.45,779.45,778.75,778.75,5
20150601|2015-02-19 01:00,19,779.85,779.85,778.25,779.05,6
20150601|2015-02-19 01:30,19,779.55,779.55,778.35,778.65,9
20150601|2015-02-19 02:00,19,778,778,777.55,777.55,2
20150601|2015-02-19 02:30,19,777.35,777.8,776.55,776.9,96
20150601|2015-02-19 03:00,19,777.65,779.75,777.65,779.75,9
20150601|2015-02-19 03:30,19,776.85,776.85,776.85,776.85,1
20150601|2015-02-19 04:00,19,777.85,777.85,777.6,777.75,6
20150601|2015-02-19 04:30,19,777.55,777.55,777.55,777.55,1
20150601|2015-02-19 05:00,19,778.3,778.45,777.9,778.45,7
20150601|2015-02-19 05:30,19,779.05,779.1,778.45,779.1,5
20150601|2015-02-19 06:00,19,778.7,778.8,778.45,778.7,9
20150601|2015-02-19 06:30,19,779.2,781.4,779.2,780.35,10
20150601|2015-02-19 07:00,19,780.95,782.75,780.85,782.75,29
20150601|2015-02-19 07:30,19,781.95,783.05,780.4,782.25,30
20150601|2015-02-19 08:00,19,782.5,782.9,782.3,782.4,28
20150601|2015-02-19 08:30,19,782.55,782.55,779.05,779.4,41
20150601|2015-02-19 09:00,19,778.95,781.75,778.95,780.15,81
20150601|2015-02-19 09:30,19,780.5,782.3,780.5,781.8,38
20150601|2015-02-19 10:00,19,782.1,785.15,782.1,785.05,58
20150601|2015-02-19 10:30,19,785.35,791.6,785.35,791.35,74
20150601|2015-02-19 11:00,19,790.95,791.4,788.95,788.95,28
20150601|2015-02-19 11:30,19,789,789.95,788.2,788.75,67
20150601|2015-02-19 12:00,19,789.25,790.4,789.25,790.2,12
20150601|2015-02-19 12:30,19,790,790,788.75,788.75,16
20150601|2015-02-19 13:00,19,788.95,789.05,788.95,789.05,9
20150601|2015-02-19 13:30,19,788.95,788.95,788.6,788.6,7
20150601|2015-02-19 14:00,19,788.6,788.6,788.15,788.15,2
20150601|2015-02-19 14:30,19,787.8,788.05,787.8,788.05,4
20150601|2015-02-19 15:00,19,787.6,788.4,787.6,788.4,6
20150601|2015-02-19 15:30,19,787.7,787.7,787.65,787.65,2
20150601|2015-02-19 17:30,20,787,787.05,787,787.05,7
20150601|2015-02-19 18:00,20,787,789.2,787,787,15
20150601|2015-02-19 18:30,20,787,788.6,787,788.6,11
20150601|2015-02-19 19:30,20,788,788,788,788,1
20150601|2015-02-19 20:00,20,789.25,789.35,787,788,5
20150601|2015-02-19 20:30,20,787.5,787.5,786,786,13
20150601|2015-02-19 21:30,20,785.8,785.8,785.8,785.8,2
20150601|2015-02-20 00:00,20,789.15,789.15,788.6,788.6,2
20150601|2015-02-20 01:00,20,787.75,787.75,787.75,787.75,1
20150601|2015-02-20 01:30,20,787,787.55,786.95,787.55,5
20150601|2015-02-20 02:00,20,787.55,788.4,784.8,784.8,13
20150601|2015-02-20 02:30,20,783.85,784.2,782.8,784.2,7
20150601|2015-02-20 03:00,20,781.7,783.05,779.55,782.55,30
20150601|2015-02-20 03:30,20,782,782.5,780.85,782.5,21
20150601|2015-02-20 04:00,20,781.75,782.3,781.65,782.3,7
20150601|2015-02-20 04:30,20,781.4,781.4,780.15,780.45,14
20150601|2015-02-20 05:00,20,780.65,781.9,780.4,780.7,22
20150601|2015-02-20 05:30,20,782.35,782.35,780.95,780.95,7
20150601|2015-02-20 06:00,20,781.4,783.4,781.4,783.05,5
20150601|2015-02-20 06:30,20,784.2,785.1,783.25,783.45,12
20150601|2015-02-20 07:00,20,784.3,784.4,781.45,783.5,27
20150601|2015-02-20 07:30,20,783.5,784.05,782.25,783.35,23
20150601|2015-02-20 08:00,20,783.95,784.55,782.75,783.9,29
20150601|2015-02-20 08:30,20,783,783,779.5,780,35
20150601|2015-02-20 09:00,20,779.05,782.25,778.65,782.25,52
20150601|2015-02-20 09:30,20,782.25,782.25,778.6,781.4,91
20150601|2015-02-20 10:00,20,781.2,781.9,780.6,781.85,35
20150601|2015-02-20 10:30,20,781.5,782.3,781.4,782.2,41
20150601|2015-02-20 11:00,20,781.8,782.9,781.7,782.9,25
20150601|2015-02-20 11:30,20,782.75,782.75,780,780.4,75
20150601|2015-02-20 12:00,20,780.65,781.3,780.25,781.25,29
20150601|2015-02-20 12:30,20,781.3,781.3,777.9,778.6,27
20150601|2015-02-20 13:00,20,778.75,780.45,778.75,780.45,5
20150601|2015-02-20 13:30,20,780.6,781.55,780.55,781.55,5
20150601|2015-02-20 14:00,20,782,782.45,782,782.45,5
20150601|2015-02-20 14:30,20,781.75,781.75,781.75,781.75,1
20150601|2015-02-20 15:00,20,780.9,780.9,780.9,780.9,1
20150601|2015-02-22 17:00,23,780.55,781,779.5,779.5,6
20150601|2015-02-22 17:30,23,781,782.1,781,782.1,4
20150601|2015-02-22 18:00,23,782.6,783.4,782.6,783.4,4
20150601|2015-02-22 18:30,23,782.15,783.85,781.05,783.8,5
20150601|2015-02-22 19:00,23,781,781.85,781,781.85,3
20150601|2015-02-22 19:30,23,782.55,782.55,782.55,782.55,2
20150601|2015-02-22 20:00,23,782.5,783.9,782.5,783.9,4
20150601|2015-02-22 20:30,23,784.65,784.65,784.65,784.65,3
20150601|2015-02-22 21:00,23,783.65,783.7,783.65,783.7,4
20150601|2015-02-22 21:30,23,784,784,784,784,1
20150601|2015-02-22 22:00,23,784.65,785.15,784.65,785,5
20150601|2015-02-22 22:30,23,785.5,786.1,785.5,786.1,3
20150601|2015-02-22 23:30,23,785.4,786,784.45,786,11
20150601|2015-02-23 00:00,23,785.1,785.8,784.45,785.8,8
20150601|2015-02-23 00:30,23,785.85,786.4,785.85,786.4,2
20150601|2015-02-23 01:00,23,784.85,784.85,784,784.65,10
20150601|2015-02-23 01:30,23,783.85,783.85,783.65,783.65,4
20150601|2015-02-23 02:00,23,782.35,784.1,781,781.35,21
20150601|2015-02-23 02:30,23,781,781,778.8,779.75,29
20150601|2015-02-23 03:00,23,778.05,779.3,778.05,778.55,14
20150601|2015-02-23 03:30,23,779.8,779.8,775.8,777.1,36
20150601|2015-02-23 04:00,23,777.15,777.65,775.9,776.05,9
20150601|2015-02-23 04:30,23,777.65,782,777.65,778.55,34
20150601|2015-02-23 05:00,23,778.45,780.75,778.45,778.65,16
20150601|2015-02-23 05:30,23,779.25,779.95,779.25,779.5,7
20150601|2015-02-23 06:00,23,779.5,779.5,778.05,778.5,40
20150601|2015-02-23 06:30,23,778.25,781.95,777.3,781.95,38
20150601|2015-02-23 07:00,23,781.4,784.4,781.15,783.35,86
20150601|2015-02-23 07:30,23,782.8,784.45,780.7,782.95,101
20150601|2015-02-23 08:00,23,782.55,784.8,781.45,783.65,98
20150601|2015-02-23 08:30,23,783.8,784.95,783.8,784.45,63
20150601|2015-02-23 09:00,23,784.05,787.45,784.05,786.9,123
20150601|2015-02-23 09:30,23,787,787.5,784.25,785.05,95
20150601|2015-02-23 10:00,23,785.2,786.3,784.45,785.95,75
20150601|2015-02-23 10:30,23,786,786.05,784.8,786.05,55
20150601|2015-02-23 11:00,23,785.6,787.6,785.3,787.45,110
20150601|2015-02-23 11:30,23,787.2,788.75,787,788.1,186
20150601|2015-02-23 12:00,23,787.95,788.5,787.5,788.5,36
20150601|2015-02-23 12:30,23,788.2,788.6,787.45,787.45,48
20150601|2015-02-23 13:00,23,787.6,787.9,786.95,786.95,14
20150601|2015-02-23 13:30,23,786.4,786.4,786.4,786.4,2
20150601|2015-02-23 14:00,23,786.55,786.75,786.25,786.75,3
20150601|2015-02-23 14:30,23,786.4,788.4,786.4,788.4,8
20150601|2015-02-23 15:00,23,788.5,788.5,788.5,788.5,3
20150601|2015-02-23 15:30,23,788.45,788.45,788.45,788.45,2
20150601|2015-02-23 16:00,23,787.8,787.8,786.15,786.15,7
20150601|2015-02-23 17:00,24,785.85,788,785.85,786.15,36
20150601|2015-02-23 18:00,24,786.45,787,786.45,787,12
20150601|2015-02-23 19:00,24,788.45,789.1,788.45,789.1,10
20150601|2015-02-23 19:30,24,789.2,789.5,789.2,789.5,15
20150601|2015-02-23 20:00,24,789.6,790,788.1,788.1,16
20150601|2015-02-23 20:30,24,788.9,788.9,788.15,788.15,3
20150601|2015-02-23 21:00,24,788.8,788.8,788.25,788.25,3
20150601|2015-02-23 21:30,24,789.05,789.05,789.05,789.05,1
20150601|2015-02-23 22:00,24,789.05,789.1,789.05,789.1,2
20150601|2015-02-23 22:30,24,789.1,790,789.1,789.6,11
20150601|2015-02-23 23:00,24,790.2,790.2,789.6,789.6,3
20150601|2015-02-24 00:00,24,788.4,788.4,788.4,788.4,1
20150601|2015-02-24 00:30,24,788.4,788.4,788.4,788.4,1
20150601|2015-02-24 01:00,24,789,789,788.85,788.85,4
20150601|2015-02-24 01:30,24,788.05,788.05,787,787,4
20150601|2015-02-24 02:00,24,786.5,786.95,786.15,786.35,11
20150601|2015-02-24 02:30,24,786.75,786.75,785.3,785.3,18
20150601|2015-02-24 03:00,24,786.35,786.35,784.15,784.4,20
20150601|2015-02-24 03:30,24,784.95,785.55,784.75,785.4,24
20150601|2015-02-24 04:00,24,785.35,787.25,785.35,786.25,167
20150601|2015-02-24 04:30,24,786.55,788.05,786.55,788.05,4
20150601|2015-02-24 05:00,24,788.5,788.8,787.65,788.8,10
20150601|2015-02-24 05:30,24,788.15,789.05,787.95,789.05,15
20150601|2015-02-24 06:00,24,787.95,788,787.75,788,11
20150601|2015-02-24 06:30,24,788.2,788.2,787.45,787.8,4
20150601|2015-02-24 07:00,24,788.25,788.6,787.85,788.6,11
20150601|2015-02-24 07:30,24,788.6,788.6,787.25,788.25,23
20150601|2015-02-24 08:00,24,787.5,789.2,787.5,787.75,56
20150601|2015-02-24 08:30,24,788.55,789.25,788.1,788.2,48
20150601|2015-02-24 09:00,24,788,789.95,786.9,788.35,209
20150601|2015-02-24 09:30,24,788.05,790,788.05,788.95,76
20150601|2015-02-24 10:00,24,789.45,799.6,788.35,795.25,564
20150601|2015-02-24 10:30,24,795.45,795.7,792.8,793.15,124
20150601|2015-02-24 11:00,24,793,793.6,791.8,793.6,81
20150601|2015-02-24 11:30,24,793.45,793.7,789.05,791.95,196
20150601|2015-02-24 12:00,24,792,793.1,790.65,793.1,43
20150601|2015-02-24 12:30,24,792.6,793.25,792.2,793.2,27
20150601|2015-02-24 13:00,24,792.8,793.05,792.75,792.75,7
20150601|2015-02-24 13:30,24,793.05,793.9,792.25,793.9,42
20150601|2015-02-24 14:00,24,793.85,794.65,793.6,794.65,15
20150601|2015-02-24 14:30,24,794.6,795.75,794.6,795.35,18
20150601|2015-02-24 15:00,24,795.3,795.3,795.1,795.1,2
20150601|2015-02-24 15:30,24,795.15,795.65,794.55,795.65,4
20150601|2015-02-24 16:00,24,795.05,795.15,794.05,795.05,10
20150601|2015-02-24 17:00,25,792.9,795.75,792.2,794.25,44
20150601|2015-02-24 17:30,25,793.75,795,793.05,795,18
20150601|2015-02-24 18:00,25,794.4,797.45,794.4,797.25,54
20150601|2015-02-24 18:30,25,797.2,798.35,796.75,798,27
20150601|2015-02-24 19:00,25,797.95,798.3,797.35,798.3,20
20150601|2015-02-24 19:30,25,797.6,798.45,797.45,798.35,20
20150601|2015-02-24 20:00,25,798.4,798.7,797.65,797.95,23
20150601|2015-02-24 20:30,25,798.5,802.15,798.5,800.9,257
20150601|2015-02-24 21:00,25,801.1,802,800,800.45,44
20150601|2015-02-24 21:30,25,800.45,802,800.45,802,27
20150601|2015-02-24 22:00,25,801.25,801.3,801,801.3,5
20150601|2015-02-24 22:30,25,800.5,800.5,800.5,800.5,7
20150601|2015-02-24 23:00,25,801.35,803.25,801.35,801.95,64
20150601|2015-02-24 23:30,25,801.65,801.65,800.8,800.8,12
20150601|2015-02-25 00:00,25,801.05,802.2,800.95,801.75,26
20150601|2015-02-25 00:30,25,801.35,801.5,800.85,800.85,25
20150601|2015-02-25 01:00,25,800.85,801,800.05,800.3,24
20150601|2015-02-25 01:30,25,800.05,803.05,797.9,803,221
20150601|2015-02-25 02:00,25,803.2,805,803,803.45,137
20150601|2015-02-25 02:30,25,803.95,804,802.2,802.25,68
20150601|2015-02-25 03:00,25,802.2,804.15,800.7,804.15,127
20150601|2015-02-25 03:30,25,804.3,805,803.9,803.9,96
20150601|2015-02-25 04:00,25,803.85,805,803.05,805,100
20150601|2015-02-25 04:30,25,805,805,804.2,804.5,46
20150601|2015-02-25 05:00,25,804.2,804.8,803.9,803.9,52
20150601|2015-02-25 05:30,25,804.3,805,804.3,804.8,61
20150601|2015-02-25 06:00,25,805,805,804.2,804.2,39
20150601|2015-02-25 06:30,25,804.1,804.3,803.85,804.2,28
20150601|2015-02-25 07:00,25,804.25,806.75,803.8,804.6,322
20150601|2015-02-25 07:30,25,805,807,802.75,802.75,281
20150601|2015-02-25 08:00,25,802.9,803.95,801.95,803.55,243
20150601|2015-02-25 08:30,25,803.6,804.2,801.05,801.05,202
20150601|2015-02-25 09:00,25,801.05,804.75,800.45,804.65,234
20150601|2015-02-25 09:30,25,804.75,805.75,801.8,804,240
20150601|2015-02-25 10:00,25,803.95,807,803.95,805.2,305
20150601|2015-02-25 10:30,25,805.2,805.85,805,805,97
20150601|2015-02-25 11:00,25,805.25,808.1,805.25,807.25,188
20150601|2015-02-25 11:30,25,807.1,809.8,807.1,809.5,339
20150601|2015-02-25 12:00,25,809.4,810,806.25,807.55,121
20150601|2015-02-25 12:30,25,807.7,809.25,807.55,808.95,60
20150601|2015-02-25 13:00,25,808.8,809.25,808.65,809.05,39
20150601|2015-02-25 13:30,25,808.8,809.1,808.35,808.5,39
20150601|2015-02-25 14:00,25,808.4,808.55,808.15,808.35,18
20150601|2015-02-25 14:30,25,808.1,809,807.8,808.05,36
20150601|2015-02-25 15:00,25,808.15,809,808.15,808.85,21
20150601|2015-02-25 15:30,25,808.65,808.9,808.45,808.85,14
20150601|2015-02-25 16:00,25,809,809,809,809,7
20150601|2015-02-25 17:00,26,809.1,810.7,809.05,809.45,86
20150601|2015-02-25 17:30,26,810.4,810.4,809.6,809.8,32
20150601|2015-02-25 18:00,26,809.8,809.8,809.15,809.15,4
20150601|2015-02-25 18:30,26,809.15,809.15,807.5,808.6,54
20150601|2015-02-25 19:00,26,808.35,809.4,808.15,809.4,50
20150601|2015-02-25 19:30,26,809.45,811,809,810.55,63
20150601|2015-02-25 20:00,26,811,811.5,810.85,811.5,10
20150601|2015-02-25 20:30,26,811,811.5,810.7,811.5,19
20150601|2015-02-25 21:00,26,811.5,811.8,810.9,811.05,27
20150601|2015-02-25 21:30,26,810.95,811.35,810.7,811.3,12
20150601|2015-02-25 22:00,26,811.3,811.85,811.05,811.65,21
20150601|2015-02-25 22:30,26,811.75,811.75,811.5,811.5,7
20150601|2015-02-25 23:00,26,811.05,811.9,811.05,811.9,27
20150601|2015-02-25 23:30,26,811.9,812.7,811.75,812.7,83
20150601|2015-02-26 00:00,26,812.7,812.9,811.95,812.8,21
20150601|2015-02-26 00:30,26,812.8,812.8,811.75,811.75,16
20150601|2015-02-26 01:00,26,812.05,812.75,810.65,811.95,35
20150601|2015-02-26 01:30,26,811.95,812.65,811.35,811.95,34
20150601|2015-02-26 02:00,26,812,815.2,812,814.25,153
20150601|2015-02-26 02:30,26,813.8,815.55,813,813,73
20150601|2015-02-26 03:00,26,813,813.9,812.65,813.75,38
20150601|2015-02-26 03:30,26,813.85,816.15,813.55,815.2,190
20150601|2015-02-26 04:00,26,815,815.3,811.05,812.2,179
20150601|2015-02-26 04:30,26,812,813,811.8,812.65,58
20150601|2015-02-26 05:00,26,812.5,814.5,812.5,813.5,73
20150601|2015-02-26 05:30,26,813.5,814.95,813.5,814.7,41
20150601|2015-02-26 06:00,26,814.75,815.5,812.6,813.85,105
20150601|2015-02-26 06:30,26,813.8,814.35,812.75,813.55,32
20150601|2015-02-26 07:00,26,813.7,815.7,813.4,815.5,80
20150601|2015-02-26 07:30,26,815.75,816.6,814.8,815.3,422
20150601|2015-02-26 08:00,26,815.25,816.05,814.45,815.45,274
20150601|2015-02-26 08:30,26,815.4,815.65,812.7,812.7,262
20150601|2015-02-26 09:00,26,812.8,812.8,809.35,809.35,317
20150601|2015-02-26 09:30,26,809.35,809.65,806.9,809.2,446
20150601|2015-02-26 10:00,26,809.4,810.55,807.95,810.55,262
20150601|2015-02-26 10:30,26,810.5,810.95,808.95,810.25,160
20150601|2015-02-26 11:00,26,810,811.65,810,811.65,147
20150601|2015-02-26 11:30,26,811.25,813.6,809.9,810,227
20150601|2015-02-26 12:00,26,810,811.8,809.75,811.75,79
20150601|2015-02-26 12:30,26,811.7,811.7,809.2,809.35,36
20150601|2015-02-26 13:00,26,809.7,810,809.5,809.5,20
20150601|2015-02-26 13:30,26,810,810.2,809.85,810.1,6
20150601|2015-02-26 14:00,26,809.6,810.35,809.5,809.6,39
20150601|2015-02-26 14:30,26,809.75,810.7,809.1,810.45,52
20150601|2015-02-26 15:00,26,810.5,810.7,810.15,810.35,17
20150601|2015-02-26 15:30,26,810.4,810.95,810.4,810.85,15
20150601|2015-02-26 17:00,27,810.55,813.3,810.55,813.3,26
20150601|2015-02-26 17:30,27,813,813,813,813,3
20150601|2015-02-26 18:00,27,813,814.5,813,814.5,31
20150601|2015-02-26 18:30,27,814.3,814.35,813.65,814.35,8
20150601|2015-02-26 19:00,27,813.85,814.5,813.65,813.8,62
20150601|2015-02-26 19:30,27,813.8,814.05,811.95,812.85,60
20150601|2015-02-26 20:00,27,813.05,813.05,813.05,813.05,1
20150601|2015-02-26 20:30,27,813.3,813.3,813,813,10
20150601|2015-02-26 21:00,27,813,813,812.2,812.3,44
20150601|2015-02-26 21:30,27,812.25,812.25,811.45,811.45,25
20150601|2015-02-26 22:00,27,811.5,811.5,811,811.4,16
20150601|2015-02-26 22:30,27,811.4,811.45,810.4,810.4,21
20150601|2015-02-26 23:00,27,810.2,810.2,809.55,809.55,21
20150601|2015-02-26 23:30,27,810.35,810.5,809.6,810.5,35
20150601|2015-02-27 00:00,27,810.4,810.4,809.15,810.3,14
20150601|2015-02-27 00:30,27,810.5,810.95,809.55,809.7,23
20150601|2015-02-27 01:00,27,810.35,811.1,809.3,810,45
20150601|2015-02-27 01:30,27,809.9,810.5,809.05,809.7,62
20150601|2015-02-27 02:00,27,809,809,805.8,806.4,119
20150601|2015-02-27 02:30,27,806,806.1,805.5,805.55,35
20150601|2015-02-27 03:00,27,806.05,807.1,806.05,806.45,10
20150601|2015-02-27 03:30,27,807.1,808.05,805.55,806,155
20150601|2015-02-27 04:00,27,805.75,805.75,804.85,804.85,26
20150601|2015-02-27 04:30,27,804.95,805.15,804.5,805.15,17
20150601|2015-02-27 05:00,27,804.4,806.05,804.35,805.75,21
20150601|2015-02-27 05:30,27,806.3,809.1,806.3,809.1,63
20150601|2015-02-27 06:00,27,809.2,809.7,806.7,807.5,56
20150601|2015-02-27 06:30,27,807.35,807.35,806.75,807.35,10
20150601|2015-02-27 07:00,27,807.35,808.5,807.1,808.3,76
20150601|2015-02-27 07:30,27,808.1,809.5,807.85,809.35,160
20150601|2015-02-27 08:00,27,809.35,814.75,808.7,813.5,394
20150601|2015-02-27 08:30,27,813.5,815,812.25,814.8,230
20150601|2015-02-27 09:00,27,814.35,814.5,811.85,813.25,258
20150601|2015-02-27 09:30,27,813.35,815.1,813.15,814.7,161
20150601|2015-02-27 10:00,27,814.7,819.05,813.15,817.6,530
20150601|2015-02-27 10:30,27,817.4,818.4,815.6,817.2,223
20150601|2015-02-27 11:00,27,816.75,817.75,815.95,817.75,113
20150601|2015-02-27 11:30,27,817.45,820,817.45,819.4,421
20150601|2015-02-27 12:00,27,819.55,819.55,816.2,817.6,187
20150601|2015-02-27 12:30,27,817.45,819,817.4,819,29
20150601|2015-02-27 13:00,27,818.65,819.1,817.9,817.9,42
20150601|2015-02-27 13:30,27,817.75,818.25,817.65,818,21
20150601|2015-02-27 14:00,27,818,818,817.65,817.65,13
20150601|2015-02-27 14:30,27,818,818.95,818,818.5,18
20150601|2015-02-27 15:00,27,818.5,818.9,817.85,817.85,15
20150601|2015-02-27 15:30,27,817.75,818.4,817.5,818.3,12
20150601|2015-02-27 16:00,27,818.4,819.05,818.4,819.05,5
20150601|2015-03-01 17:00,2,818.8,819.6,817.75,819.6,77
20150601|2015-03-01 17:30,2,819.6,819.6,818.7,818.8,14
20150601|2015-03-01 18:00,2,818.7,819.05,817.7,818.7,44
20150601|2015-03-01 18:30,2,819,819.4,818.5,819.4,16
20150601|2015-03-01 19:00,2,818.75,820.6,818.75,820.6,187
20150601|2015-03-01 19:30,2,820.4,820.4,818.8,819.1,47
20150601|2015-03-01 20:00,2,819.75,820.75,819.75,820.4,38
20150601|2015-03-01 20:30,2,819.85,820.5,819.8,819.8,5
20150601|2015-03-01 21:00,2,819.8,820.6,819.8,819.85,8
20150601|2015-03-01 21:30,2,820.6,820.6,820.05,820.2,8
20150601|2015-03-01 22:00,2,820.55,820.6,820,820.6,19
20150601|2015-03-01 23:00,2,819.9,820.45,819.2,820.45,21
20150601|2015-03-01 23:30,2,820.4,821.05,818.4,818.4,91
20150601|2015-03-02 00:00,2,818.35,818.5,816.85,818.5,92
20150601|2015-03-02 00:30,2,818.05,818.4,817.5,817.55,32
20150601|2015-03-02 01:00,2,818.3,819.9,818.3,819.5,34
20150601|2015-03-02 01:30,2,819.55,819.55,816.95,816.95,24
20150601|2015-03-02 02:00,2,816.8,816.85,814.65,814.65,37
20150601|2015-03-02 02:30,2,814.6,815.4,814.1,815.4,37
20150601|2015-03-02 03:00,2,815.35,816.05,815,815.3,66
20150601|2015-03-02 03:30,2,815.9,816.9,815.9,816.7,45
20150601|2015-03-02 04:00,2,816.95,816.95,816.6,816.9,18
20150601|2015-03-02 04:30,2,816.7,817,816.5,817,19
20150601|2015-03-02 05:00,2,816.7,817,816.55,817,16
20150601|2015-03-02 05:30,2,817.05,817.15,816.3,816.3,32
20150601|2015-03-02 06:00,2,816.15,817.9,814.75,817.9,64
20150601|2015-03-02 06:30,2,818,820.5,818,819.6,101
20150601|2015-03-02 07:00,2,819.8,821.1,818.6,819.7,155
20150601|2015-03-02 07:30,2,819.7,819.85,818,818.5,237
20150601|2015-03-02 08:00,2,818.55,820.75,818.55,820.1,376
20150601|2015-03-02 08:30,2,820.55,830.5,820.55,826.75,1630
20150601|2015-03-02 09:00,2,826.7,833.5,826.4,830.75,857
20150601|2015-03-02 09:30,2,830.75,832.95,828.25,830.55,453
20150601|2015-03-02 10:00,2,830.55,832.45,830.55,831.3,214
20150601|2015-03-02 10:30,2,831.05,831.05,829.3,829.95,242
20150601|2015-03-02 11:00,2,830.1,831.15,829.35,830.1,89
20150601|2015-03-02 11:30,2,830.3,831.8,830,831.15,388
20150601|2015-03-02 12:00,2,831.1,833,830.1,832.3,181
20150601|2015-03-02 12:30,2,832.3,832.3,831.5,831.6,51
20150601|2015-03-02 13:00,2,831.9,831.9,831.35,831.4,6
20150601|2015-03-02 13:30,2,831.1,832.5,830.85,831.9,72
20150601|2015-03-02 14:00,2,832.4,833.6,831.25,832.5,83
20150601|2015-03-02 14:30,2,832.75,832.75,830.65,831,28
20150601|2015-03-02 15:00,2,831,831.4,829.6,829.65,25
20150601|2015-03-02 15:30,2,829.95,830.35,829.95,830,10
20150601|2015-03-02 16:00,2,830,830,829.55,829.55,5
20150601|2015-03-02 17:00,3,829.45,829.7,826.65,827.95,38
20150601|2015-03-02 17:30,3,828,828,827.35,827.75,17
20150601|2015-03-02 18:00,3,827.95,828.85,827.85,828.7,19
20150601|2015-03-02 18:30,3,828.7,830,828.6,830,29
20150601|2015-03-02 19:00,3,830,830,825.4,825.55,81
20150601|2015-03-02 19:30,3,825.1,825.85,824.4,824.75,106
20150601|2015-03-02 20:00,3,824.4,824.4,821.5,822.6,219
20150601|2015-03-02 20:30,3,822.75,823.45,822.55,823.15,35
20150601|2015-03-02 21:00,3,823.5,827.55,823.5,826.65,103
20150601|2015-03-02 21:30,3,826.7,826.7,825.45,825.45,18
20150601|2015-03-02 22:00,3,826.25,827,825.85,826.6,36
20150601|2015-03-02 22:30,3,826.2,826.2,825,825.05,26
20150601|2015-03-02 23:00,3,825.45,827,825.05,826.45,22
20150601|2015-03-02 23:30,3,826.45,827.6,826.2,826.5,25
20150601|2015-03-03 00:00,3,826.85,827.55,826.85,826.9,7
20150601|2015-03-03 00:30,3,826.55,826.55,825.85,825.85,8
20150601|2015-03-03 01:00,3,826.1,827.45,825.7,826.9,30
20150601|2015-03-03 01:30,3,826.7,828.5,826.4,828.05,39
20150601|2015-03-03 02:00,3,827.3,829.15,827.3,828,67
20150601|2015-03-03 02:30,3,827.75,827.9,827.45,827.65,18
20150601|2015-03-03 03:00,3,827.35,828,826.6,828,18
20150601|2015-03-03 03:30,3,828,828.15,826,826.05,85
20150601|2015-03-03 04:00,3,826.05,826.9,824.9,826.9,85
20150601|2015-03-03 04:30,3,826.6,828.1,826.5,828.1,47
20150601|2015-03-03 05:00,3,828.1,828.1,827.75,827.75,9
20150601|2015-03-03 05:30,3,827.7,828,827,828,39
20150601|2015-03-03 06:00,3,828.4,829.1,828.4,828.7,51
20150601|2015-03-03 06:30,3,828.45,828.85,827.95,828.45,41
20150601|2015-03-03 07:00,3,828.35,829,827.25,827.65,100
20150601|2015-03-03 07:30,3,828.1,829.8,827.25,828.4,253
20150601|2015-03-03 08:00,3,828.75,831.35,828.6,829.25,605
20150601|2015-03-03 08:30,3,829.8,832.9,829.8,832.3,246
20150601|2015-03-03 09:00,3,832.5,832.65,831.5,832.4,277
20150601|2015-03-03 09:30,3,832.2,832.65,828.15,829.45,315
20150601|2015-03-03 10:00,3,829.9,830.55,827,827.1,124
20150601|2015-03-03 10:30,3,827.25,830.3,825.7,830.15,296
20150601|2015-03-03 11:00,3,830.4,831.6,830.35,831.25,119
20150601|2015-03-03 11:30,3,830.95,832.8,830.3,831.9,241
20150601|2015-03-03 12:00,3,831.6,832.45,830.95,831.95,44
20150601|2015-03-03 12:30,3,831.35,832.05,830.95,830.95,21
20150601|2015-03-03 13:00,3,831,831.55,830.85,831.55,11
20150601|2015-03-03 13:30,3,831,831,830,830,14
20150601|2015-03-03 14:00,3,830,830.5,830,830,47
20150601|2015-03-03 14:30,3,830.35,830.95,830,830.15,46
20150601|2015-03-03 15:00,3,830.3,830.5,830,830.15,37
20150601|2015-03-03 15:30,3,830.05,830.05,829.65,830,17
20150601|2015-03-03 16:00,3,829.5,829.5,829.5,829.5,1
20150601|2015-03-03 17:00,4,830.55,831.35,830.5,831.35,12
20150601|2015-03-03 17:30,4,831.35,831.35,831.2,831.2,2
20150601|2015-03-03 18:00,4,829.85,829.85,828.65,828.65,13
20150601|2015-03-03 18:30,4,828.75,828.95,828,828,29
20150601|2015-03-03 19:00,4,827.65,828.6,827.65,828.6,13
20150601|2015-03-03 19:30,4,828.6,830.15,827.75,830.15,29
20150601|2015-03-03 20:00,4,829.75,830.15,829.75,830.15,2
20150601|2015-03-03 20:30,4,830.25,830.25,830,830,8
20150601|2015-03-03 21:00,4,830.5,830.7,830.5,830.7,2
20150601|2015-03-03 21:30,4,830.3,830.3,828.55,828.55,19
20150601|2015-03-03 22:00,4,828.3,828.3,826.55,826.55,22
20150601|2015-03-03 22:30,4,827,827.6,826.4,827.45,13
20150601|2015-03-03 23:00,4,827.45,828.5,826.8,827,34
20150601|2015-03-03 23:30,4,827.2,827.2,826.55,827.1,13
20150601|2015-03-04 00:00,4,826.6,827.1,825.8,826.4,18
20150601|2015-03-04 00:30,4,826.05,826.05,825.45,825.7,19
20150601|2015-03-04 01:00,4,826,827.35,825.25,825.3,46
20150601|2015-03-04 01:30,4,825.95,826.8,825.25,825.6,79
20150601|2015-03-04 02:00,4,825.6,828.75,825.6,826,54
20150601|2015-03-04 02:30,4,826.15,826.15,825.2,825.95,17
20150601|2015-03-04 03:00,4,826.05,828,825.35,825.35,51
20150601|2015-03-04 03:30,4,825.7,826,825,825.55,105
20150601|2015-03-04 04:00,4,825.55,825.8,821.1,822.95,272
20150601|2015-03-04 04:30,4,823,824.55,823,823.6,45
20150601|2015-03-04 05:00,4,823.7,823.8,822.35,822.35,53
20150601|2015-03-04 05:30,4,823.4,824.45,823,823.65,29
20150601|2015-03-04 06:00,4,824.4,827.1,824.4,827.1,177
20150601|2015-03-04 06:30,4,827,828.1,825.65,826.1,90
20150601|2015-03-04 07:00,4,826.3,828.3,826.1,827.5,86
20150601|2015-03-04 07:30,4,827.5,829,827.25,828,150
20150601|2015-03-04 08:00,4,828.2,828.95,826.65,828.5,261
20150601|2015-03-04 08:30,4,828.6,828.9,824.75,825.55,365
20150601|2015-03-04 09:00,4,825.55,830.2,824.95,829.65,313
20150601|2015-03-04 09:30,4,829.5,830.85,826.5,827.1,373
20150601|2015-03-04 10:00,4,827.1,828.9,826.05,826.05,252
20150601|2015-03-04 10:30,4,826.4,829.2,826.4,828.6,197
20150601|2015-03-04 11:00,4,828.5,830.7,828.25,830.7,77
20150601|2015-03-04 11:30,4,830.7,832.6,829.7,829.85,293
20150601|2015-03-04 12:00,4,829.7,830.2,828.7,829,147
20150601|2015-03-04 12:30,4,829.1,829.1,827,827.7,45
20150601|2015-03-04 13:00,4,828.25,828.25,827.15,827.15,9
20150601|2015-03-04 13:30,4,827.1,827.7,826,827.25,16
20150601|2015-03-04 14:00,4,827.5,828.05,827.25,827.8,14
20150601|2015-03-04 14:30,4,828.1,828.1,827,827,23
20150601|2015-03-04 15:00,4,827.8,827.8,827.15,827.25,7
20150601|2015-03-04 15:30,4,827,827.8,827,827.8,2
20150601|2015-03-04 16:00,4,827.85,827.9,827.85,827.9,5
20150601|2015-03-04 17:00,5,828.55,828.65,828.55,828.65,2
20150601|2015-03-04 17:30,5,828.5,829.8,828.35,829.8,25
20150601|2015-03-04 18:00,5,829.5,830.2,829.5,829.65,8
20150601|2015-03-04 18:30,5,829.25,830,829.25,830,6
20150601|2015-03-04 19:00,5,829.25,830.15,829.2,829.7,28
20150601|2015-03-04 19:30,5,830,830.45,829.25,829.25,9
20150601|2015-03-04 20:00,5,829.65,830.7,829.35,830.7,15
20150601|2015-03-04 20:30,5,830.95,831,830.1,831,40
20150601|2015-03-04 21:00,5,830.2,830.2,830.2,830.2,9
20150601|2015-03-04 21:30,5,830.8,831,829.75,830.7,15
20150601|2015-03-04 22:00,5,830.5,831.5,830.5,831.5,12
20150601|2015-03-04 22:30,5,831.5,831.5,831.5,831.5,15
20150601|2015-03-04 23:00,5,831.5,831.5,831.1,831.3,15
20150601|2015-03-04 23:30,5,831.3,831.3,831.3,831.3,1
20150601|2015-03-05 00:00,5,831.35,831.4,829.3,829.35,45
20150601|2015-03-05 00:30,5,829.1,830.05,829.1,829.25,5
20150601|2015-03-05 01:00,5,830,830.15,829.1,830.15,22
20150601|2015-03-05 01:30,5,829.7,829.7,827.8,828.5,50
20150601|2015-03-05 02:00,5,828.6,828.9,826.8,828.75,70
20150601|2015-03-05 02:30,5,828.7,829.8,828.7,828.85,11
20150601|2015-03-05 03:00,5,829.3,830.25,829,830.25,23
20150601|2015-03-05 03:30,5,829.4,830.15,828.9,829.55,30
20150601|2015-03-05 04:00,5,828.75,829.3,826.25,826.7,69
20150601|2015-03-05 04:30,5,827.1,827.45,826.3,826.3,15
20150601|2015-03-05 05:00,5,826.9,827,826.3,826.5,17
20150601|2015-03-05 05:30,5,826.9,827.35,826.8,827.3,37
20150601|2015-03-05 06:00,5,827.85,828,825.8,826.35,76
20150601|2015-03-05 06:30,5,826.35,827.95,826.1,826.6,41
20150601|2015-03-05 07:00,5,826.85,829.35,826.8,829,86
20150601|2015-03-05 07:30,5,828.45,830.95,827.75,827.75,189
20150601|2015-03-05 08:00,5,828.15,830.65,828.05,828.4,149
20150601|2015-03-05 08:30,5,828.4,829,825.75,826.4,149
20150601|2015-03-05 09:00,5,826.55,829,826,828.65,150
20150601|2015-03-05 09:30,5,828.7,830.5,825,825.35,307
20150601|2015-03-05 10:00,5,825.2,825.55,822,822.85,381
20150601|2015-03-05 10:30,5,823.2,824.45,823.2,824,109
20150601|2015-03-05 11:00,5,824.35,825.7,823,825.7,67
20150601|2015-03-05 11:30,5,825.7,826.05,823.65,824.65,237
20150601|2015-03-05 12:00,5,824.6,824.6,823.8,824,59
20150601|2015-03-05 12:30,5,823.8,824.2,823.7,823.7,15
20150601|2015-03-05 13:00,5,823.75,825.15,823.75,824.75,15
20150601|2015-03-05 13:30,5,824.75,824.75,824.35,824.35,3
20150601|2015-03-05 14:00,5,824.7,826.25,824.1,826.25,34
20150601|2015-03-05 14:30,5,825.8,826.4,825.55,826,18
20150601|2015-03-05 15:00,5,825.9,826.75,825.9,826.65,9
20150601|2015-03-05 15:30,5,826.6,827,826.4,826.4,10
20150601|2015-03-05 16:00,5,826.3,826.8,826.3,826.8,11
20150601|2015-03-05 17:00,6,826.6,830,826.6,829.5,32
20150601|2015-03-05 17:30,6,828.95,829,828.3,828.35,17
20150601|2015-03-05 18:00,6,828.25,828.25,827.45,827.8,5
20150601|2015-03-05 18:30,6,827.05,827.05,826.95,826.95,2
20150601|2015-03-05 19:00,6,826.8,827.5,826.3,826.75,17
20150601|2015-03-05 19:30,6,826.95,829,826.9,829,21
20150601|2015-03-05 20:00,6,828,828.25,828,828.25,2
20150601|2015-03-05 20:30,6,828,828.5,828,828.5,5
20150601|2015-03-05 21:00,6,828.3,828.3,828.3,828.3,1
20150601|2015-03-05 21:30,6,828.65,829.15,828.65,829.15,5
20150601|2015-03-05 22:00,6,828.6,828.6,828.6,828.6,3
20150601|2015-03-05 22:30,6,828.6,829.2,828.6,829.2,8
20150601|2015-03-05 23:00,6,828.6,829.25,828.6,828.75,8
20150601|2015-03-05 23:30,6,829.5,829.6,828.6,829.55,29
20150601|2015-03-06 00:00,6,828.7,828.75,828.15,828.15,25
20150601|2015-03-06 00:30,6,828.7,829.2,828.7,829.2,3
20150601|2015-03-06 01:00,6,828.85,829.65,828.15,829.5,41
20150601|2015-03-06 01:30,6,829,829.2,828,828.35,28
20150601|2015-03-06 02:00,6,828.3,828.3,825,827.2,71
20150601|2015-03-06 02:30,6,826.6,826.6,824.55,825.1,55
20150601|2015-03-06 03:00,6,825.45,826.55,824.25,826.55,53
20150601|2015-03-06 03:30,6,825.85,826.85,823,823.25,89
20150601|2015-03-06 04:00,6,823.5,825.45,823.25,824.8,20
20150601|2015-03-06 04:30,6,824.45,826.05,824.45,824.85,19
20150601|2015-03-06 05:00,6,825.75,825.85,824.9,824.9,11
20150601|2015-03-06 05:30,6,825.2,825.2,824.95,824.95,7
20150601|2015-03-06 06:00,6,825.05,827.8,825.05,826.9,48
20150601|2015-03-06 06:30,6,826.5,827.9,826.45,826.7,27
20150601|2015-03-06 07:00,6,826.6,828.2,826.5,827.3,99
20150601|2015-03-06 07:30,6,827.6,828,821.15,821.2,458
20150601|2015-03-06 08:00,6,821.55,823.6,812.4,816.25,967
20150601|2015-03-06 08:30,6,816.25,822.5,815.5,822,790
20150601|2015-03-06 09:00,6,822.15,822.75,817.6,819.7,358
20150601|2015-03-06 09:30,6,819.75,821.8,816.15,821,301
20150601|2015-03-06 10:00,6,820.9,822.8,820.6,822.35,293
20150601|2015-03-06 10:30,6,822.35,822.95,819.45,820.15,109
20150601|2015-03-06 11:00,6,820.2,820.5,815.6,818.45,216
20150601|2015-03-06 11:30,6,817.85,818.9,817.85,818.3,181
20150601|2015-03-06 12:00,6,818.4,819.15,818,818.55,55
20150601|2015-03-06 12:30,6,818.35,819.65,818,819.65,52
20150601|2015-03-06 13:00,6,818.75,819.8,818.55,819.8,22
20150601|2015-03-06 13:30,6,818.95,818.95,818,818.2,31
20150601|2015-03-06 14:00,6,818,818.05,818,818.05,6
20150601|2015-03-06 14:30,6,818.5,819.3,818.5,818.7,11
20150601|2015-03-06 15:00,6,818.2,818.2,818.15,818.15,2
20150601|2015-03-06 15:30,6,818.15,818.15,818.15,818.15,2
20150601|2015-03-06 16:00,6,819.5,820,819.5,820,6
20150601|2015-03-08 17:00,9,818.3,819.75,818,819.2,14
20150601|2015-03-08 17:30,9,820,820.65,820,820.65,8
20150601|2015-03-08 18:00,9,820.5,822.65,820.2,822.65,21
20150601|2015-03-08 18:30,9,822.2,822.3,821.6,821.6,28
20150601|2015-03-08 19:00,9,821.9,822.6,820.75,822.1,98
20150601|2015-03-08 19:30,9,822.25,822.65,822.25,822.65,3
20150601|2015-03-08 20:00,9,822.7,824,822.7,824,41
20150601|2015-03-08 20:30,9,824.25,825,824.25,824.45,12
20150601|2015-03-08 21:00,9,824.95,824.95,823,824.25,31
20150601|2015-03-08 21:30,9,823.8,824.45,823.5,824.05,15
20150601|2015-03-08 22:00,9,824.45,824.85,822.8,822.8,20
20150601|2015-03-08 22:30,9,822.85,823.35,821.15,823.35,28
20150601|2015-03-08 23:00,9,822.8,822.8,822,822.25,18
20150601|2015-03-08 23:30,9,822.2,822.3,821.55,821.55,14
20150601|2015-03-09 00:00,9,821.55,821.55,820.65,820.9,21
20150601|2015-03-09 00:30,9,820.5,821.1,819.6,821.1,30
20150601|2015-03-09 01:00,9,820.8,822.3,820.4,822.3,9
20150601|2015-03-09 01:30,9,822.05,822.15,822.05,822.05,3
20150601|2015-03-09 02:00,9,821.8,823,821.2,822.3,52
20150601|2015-03-09 02:30,9,822.7,823.1,822.7,823.1,12
20150601|2015-03-09 03:00,9,822.85,823.55,822,823.55,33
20150601|2015-03-09 03:30,9,823.9,824.35,822,823.55,52
20150601|2015-03-09 04:00,9,823.55,825.6,823.1,825.6,45
20150601|2015-03-09 04:30,9,825.4,825.4,822.45,822.5,92
20150601|2015-03-09 05:00,9,822.55,823.1,822.55,822.65,28
20150601|2015-03-09 05:30,9,824,824.7,823.9,824.7,11
20150601|2015-03-09 06:00,9,824.25,825.6,824.25,825.6,29
20150601|2015-03-09 06:30,9,825.75,826.45,825.75,826.45,95
20150601|2015-03-09 07:00,9,826.45,827.45,825.7,826.4,76
20150601|2015-03-09 07:30,9,826.95,827,821.2,822.25,276
20150601|2015-03-09 08:00,9,822.35,823.5,822.35,823.5,57
20150601|2015-03-09 08:30,9,823.45,823.65,822.35,822.5,85
20150601|2015-03-09 09:00,9,822.95,829.05,822.95,828.75,261
20150601|2015-03-09 09:30,9,828.8,828.8,823.85,825.85,200
20150601|2015-03-09 10:00,9,825.4,825.95,824.4,824.7,117
20150601|2015-03-09 10:30,9,824.55,825,822.95,824.5,96
20150601|2015-03-09 11:00,9,824.45,824.45,822.8,823.35,57
20150601|2015-03-09 11:30,9,823.55,826.35,822.5,823,211
20150601|2015-03-09 12:00,9,823.15,823.55,822.45,822.85,18
20150601|2015-03-09 12:30,9,822.7,824.9,822.7,824.75,28
20150601|2015-03-09 13:00,9,824.9,824.95,824.35,824.95,8
20150601|2015-03-09 13:30,9,824.65,824.8,823.8,823.85,10
20150601|2015-03-09 14:00,9,823.85,824.3,823.75,824.05,7
20150601|2015-03-09 14:30,9,823.9,824.4,823.15,824.25,25
20150601|2015-03-09 15:00,9,822.8,823,822.3,823,17
20150601|2015-03-09 15:30,9,822.65,822.65,821.2,821.2,38
20150601|2015-03-09 16:00,9,821.4,821.4,821.3,821.3,4
20150601|2015-03-09 17:00,10,822.25,824.75,820.15,820.4,35
20150601|2015-03-09 17:30,10,820.15,820.7,820.15,820.4,9
20150601|2015-03-09 18:00,10,820.7,820.75,820.25,820.55,18
20150601|2015-03-09 18:30,10,820.5,820.5,820,820,13
20150601|2015-03-09 19:00,10,820.25,821.3,820.25,820.45,16
20150601|2015-03-09 19:30,10,820.6,820.6,818.5,818.5,30
20150601|2015-03-09 20:00,10,818.9,819.1,818,819.1,29
20150601|2015-03-09 20:30,10,819.1,819.1,818.5,818.55,6
20150601|2015-03-09 21:00,10,818.55,818.55,818,818.1,60
20150601|2015-03-09 21:30,10,818.4,819.2,816,816,87
20150601|2015-03-09 22:00,10,816,816.4,814.5,814.5,34
20150601|2015-03-09 22:30,10,814.5,815,814.5,814.6,29
20150601|2015-03-09 23:00,10,814.5,814.9,814.5,814.8,12
20150601|2015-03-09 23:30,10,814.5,815.35,814.5,815.35,17
20150601|2015-03-10 00:00,10,815.5,815.5,815.5,815.5,1
20150601|2015-03-10 00:30,10,815.9,816.55,815.9,816.55,10
20150601|2015-03-10 01:00,10,816.2,816.9,815.1,815.1,14
20150601|2015-03-10 01:30,10,815.1,815.3,813.5,815.3,59
20150601|2015-03-10 02:00,10,814.5,815.6,814,815.1,59
20150601|2015-03-10 02:30,10,814.95,815.95,811,811,161
20150601|2015-03-10 03:00,10,811,811.85,807.15,807.15,432
20150601|2015-03-10 03:30,10,807.2,808.65,806,808.65,302
20150601|2015-03-10 04:00,10,808.05,811.05,808.05,810.7,129
20150601|2015-03-10 04:30,10,810.45,811,806.5,807.05,106
20150601|2015-03-10 05:00,10,807,809.95,806,809.15,98
20150601|2015-03-10 05:30,10,809.1,810.75,808.85,810.55,83
20150601|2015-03-10 06:00,10,810.75,810.95,809.95,810.3,35
20150601|2015-03-10 06:30,10,810.45,813.65,810.15,813,75
20150601|2015-03-10 07:00,10,812.1,813.45,811,813,72
20150601|2015-03-10 07:30,10,813.4,813.6,810.3,810.75,101
20150601|2015-03-10 08:00,10,810.95,811.15,808.2,810.35,167
20150601|2015-03-10 08:30,10,810.4,813.25,810.15,810.6,179
20150601|2015-03-10 09:00,10,810.45,810.45,802.5,804.6,751
20150601|2015-03-10 09:30,10,804.4,804.85,803,803.5,206
20150601|2015-03-10 10:00,10,803.4,806.25,802.9,805.7,259
20150601|2015-03-10 10:30,10,805.7,806.55,802.5,802.8,192
20150601|2015-03-10 11:00,10,802.8,804.15,801,804.15,458
20150601|2015-03-10 11:30,10,804.2,805.75,802.85,804,345
20150601|2015-03-10 12:00,10,803.75,805,802.35,804.25,238
20150601|2015-03-10 12:30,10,804.6,804.9,802.55,802.9,70
20150601|2015-03-10 13:00,10,803.25,803.75,802.7,803.5,34
20150601|2015-03-10 13:30,10,803.95,803.95,801.5,802.5,124
20150601|2015-03-10 14:00,10,801.95,803.05,801.5,801.85,41
20150601|2015-03-10 14:30,10,802,802.6,801.55,801.55,22
20150601|2015-03-10 15:00,10,801.7,803.05,801.25,802.9,31
20150601|2015-03-10 15:30,10,802.5,803.4,802,803.4,46
20150601|2015-03-10 16:00,10,803.45,804.05,803.45,803.95,17
20150601|2015-03-10 17:00,11,803.5,806,803.5,805.5,43
20150601|2015-03-10 17:30,11,805.5,805.5,803.55,803.55,6
20150601|2015-03-10 18:00,11,803.9,804.15,803.9,804.15,4
20150601|2015-03-10 18:30,11,805.15,805.15,805.15,805.15,2
20150601|2015-03-10 19:00,11,805,805.4,804.95,805.4,4
20150601|2015-03-10 19:30,11,805.4,805.4,804.6,804.65,6
20150601|2015-03-10 20:00,11,805.35,807.1,805.35,807.1,42
20150601|2015-03-10 20:30,11,807.1,808.3,807.1,807.6,11
20150601|2015-03-10 21:00,11,807.15,807.15,806.7,806.75,17
20150601|2015-03-10 21:30,11,807.1,807.1,806.5,806.6,26
20150601|2015-03-10 22:00,11,806,806,805,805.75,13
20150601|2015-03-10 22:30,11,805.75,805.8,804,804.05,22
20150601|2015-03-10 23:00,11,805.05,805.05,805.05,805.05,5
20150601|2015-03-10 23:30,11,804.75,805.45,804.75,805.45,5
20150601|2015-03-11 00:00,11,804.6,804.6,804,804,10
20150601|2015-03-11 00:30,11,804.2,804.75,804,804,15
20150601|2015-03-11 01:00,11,804.6,805.75,804.6,805.75,14
20150601|2015-03-11 01:30,11,805.75,805.95,805.5,805.5,14
20150601|2015-03-11 02:00,11,805.1,805.1,804.2,804.7,17
20150601|2015-03-11 02:30,11,804.65,805.5,804.65,804.7,30
20150601|2015-03-11 03:00,11,804.7,807.25,804.3,807,78
20150601|2015-03-11 03:30,11,806.35,807.25,806.25,807.1,62
20150601|2015-03-11 04:00,11,806.45,806.75,805.1,805.1,33
20150601|2015-03-11 04:30,11,805,805.05,802.45,802.45,104
20150601|2015-03-11 05:00,11,802.65,802.7,801.55,801.6,33
20150601|2015-03-11 05:30,11,801.5,801.85,797.15,799,317
20150601|2015-03-11 06:00,11,800,801,799.75,800.9,76
20150601|2015-03-11 06:30,11,800.8,801.5,799.4,799.5,42
20150601|2015-03-11 07:00,11,799.75,801.15,799.5,800.25,116
20150601|2015-03-11 07:30,11,799.9,799.9,796,796.35,305
20150601|2015-03-11 08:00,11,796.25,797.4,796,797.2,144
20150601|2015-03-11 08:30,11,797.15,797.75,796,797.3,84
20150601|2015-03-11 09:00,11,797.3,797.35,791,791.95,608
20150601|2015-03-11 09:30,11,791.95,793.35,791,792.45,241
20150601|2015-03-11 10:00,11,792.35,796,791.85,795.25,234
20150601|2015-03-11 10:30,11,795.05,795.5,794.35,794.95,84
20150601|2015-03-11 11:00,11,794.95,795.2,792.7,793.05,186
20150601|2015-03-11 11:30,11,793.35,793.6,787.25,788.85,1145
20150601|2015-03-11 12:00,11,788.85,790.3,787.8,790,58
20150601|2015-03-11 12:30,11,790,790.5,789.6,790.4,97
20150601|2015-03-11 13:00,11,790.4,791.9,790.4,791.1,15
20150601|2015-03-11 13:30,11,791.2,791.9,789.9,789.9,60
20150601|2015-03-11 14:00,11,789.95,791.55,789.25,790.8,63
20150601|2015-03-11 14:30,11,791.1,791.1,790,790.25,31
20150601|2015-03-11 15:00,11,790,790.7,790,790.5,41
20150601|2015-03-11 15:30,11,790.55,790.55,789,789,18
20150601|2015-03-11 16:00,11,789.2,789.2,788.9,788.9,2
20150601|2015-03-11 17:00,12,790,791.55,790,791.2,53
20150601|2015-03-11 17:30,12,791.3,792.5,791.3,792.1,15
20150601|2015-03-11 18:00,12,792,792,792,792,1
20150601|2015-03-11 18:30,12,790.55,790.55,790.2,790.2,7
20150601|2015-03-11 19:00,12,790.9,791.65,790.65,791.45,25
20150601|2015-03-11 19:30,12,791.15,792.3,791.15,791.4,6
20150601|2015-03-11 20:00,12,791.3,791.4,791.1,791.1,15
20150601|2015-03-11 20:30,12,791.1,791.15,790,790.15,38
20150601|2015-03-11 21:00,12,790.15,790.15,789.3,789.7,11
20150601|2015-03-11 21:30,12,789.35,789.35,788.2,788.45,24
20150601|2015-03-11 22:00,12,789.1,790.85,789.1,790,24
20150601|2015-03-11 22:30,12,790.7,790.9,790.6,790.9,11
20150601|2015-03-11 23:00,12,791.1,791.1,790.55,790.55,11
20150601|2015-03-11 23:30,12,790.7,790.7,790,790,19
20150601|2015-03-12 00:00,12,789.75,789.75,789.4,789.4,4
20150601|2015-03-12 00:30,12,790.55,792.95,790.3,792.95,44
20150601|2015-03-12 01:00,12,793.2,794.5,793.2,793.6,50
20150601|2015-03-12 01:30,12,794.25,799.5,794.25,798.2,71
20150601|2015-03-12 02:00,12,796.95,798.9,796.2,796.3,30
20150601|2015-03-12 02:30,12,795.6,797.65,795.3,795.55,27
20150601|2015-03-12 03:00,12,796.6,796.6,791.25,792.4,95
20150601|2015-03-12 03:30,12,791.35,794.4,791.35,794.3,28
20150601|2015-03-12 04:00,12,794.25,794.25,793,793.25,7
20150601|2015-03-12 04:30,12,793,796.4,793,796.1,69
20150601|2015-03-12 05:00,12,797.5,797.5,796.9,797.2,12
20150601|2015-03-12 05:30,12,797.2,798,795.95,796,69
20150601|2015-03-12 06:00,12,796.9,797.9,796.35,797.9,33
20150601|2015-03-12 06:30,12,797.1,798.85,796.85,798.85,53
20150601|2015-03-12 07:00,12,798.95,799.25,794.3,794.8,60
20150601|2015-03-12 07:30,12,794.3,795.6,791.55,793.1,230
20150601|2015-03-12 08:00,12,793.35,794.15,790.9,793.65,183
20150601|2015-03-12 08:30,12,793.4,793.4,786.75,788.2,238
20150601|2015-03-12 09:00,12,788.05,790.2,787.65,788.45,181
20150601|2015-03-12 09:30,12,788.65,789.4,788.65,789.3,135
20150601|2015-03-12 10:00,12,789.3,789.55,788.1,788.3,166
20150601|2015-03-12 10:30,12,788.35,788.6,786.75,787.2,236
20150601|2015-03-12 11:00,12,787.25,788.15,786,786.85,110
20150601|2015-03-12 11:30,12,786.8,788.25,785.55,787.9,396
20150601|2015-03-12 12:00,12,787.9,790.3,787.5,789.85,138
20150601|2015-03-12 12:30,12,790.05,790.5,790.05,790.3,49
20150601|2015-03-12 13:00,12,790.5,791,790.5,791,13
20150601|2015-03-12 13:30,12,790.8,790.8,790.35,790.65,11
20150601|2015-03-12 14:00,12,790.85,790.85,789.75,789.75,25
20150601|2015-03-12 14:30,12,789.85,790.1,789.75,790.1,4
20150601|2015-03-12 15:00,12,789.75,790,789.75,790,5
20150601|2015-03-12 15:30,12,789.8,790.25,789.75,789.85,11
20150601|2015-03-12 16:00,12,789.8,790,789.7,790,7
20150601|2015-03-12 17:00,13,791.3,792.45,791.3,792.45,8
20150601|2015-03-12 17:30,13,791.5,792.05,791.5,792.05,11
20150601|2015-03-12 18:00,13,792.05,792.9,792.05,792.8,20
20150601|2015-03-12 18:30,13,792.9,792.9,792.9,792.9,1
20150601|2015-03-12 19:00,13,793.15,793.75,793,793.5,13
20150601|2015-03-12 19:30,13,793.5,794.7,793.5,794.55,16
20150601|2015-03-12 20:00,13,794.4,795.8,794.4,795.2,16
20150601|2015-03-12 20:30,13,794.75,796.65,794.65,796.5,26
20150601|2015-03-12 21:00,13,796.8,797.9,796.8,797.9,24
20150601|2015-03-12 21:30,13,797.3,797.3,796.6,797.3,17
20150601|2015-03-12 22:00,13,797,797.9,797,797.65,19
20150601|2015-03-12 22:30,13,797.7,797.7,797.65,797.65,3
20150601|2015-03-12 23:00,13,796.7,796.75,795.8,795.8,17
20150601|2015-03-12 23:30,13,795.65,796.8,795.5,796.5,18
20150601|2015-03-13 00:00,13,795.9,797.2,795.65,796.8,13
20150601|2015-03-13 00:30,13,797.3,797.3,797.15,797.15,9
20150601|2015-03-13 01:00,13,797.35,798.1,796.8,797.05,30
20150601|2015-03-13 01:30,13,797.2,797.25,794.75,794.75,43
20150601|2015-03-13 02:00,13,794.85,796.55,794.85,796.55,21
20150601|2015-03-13 02:30,13,796.55,796.75,795.5,795.5,36
20150601|2015-03-13 03:00,13,795.45,796.5,793.65,796.25,67
20150601|2015-03-13 03:30,13,796.4,796.5,795.4,795.6,25
20150601|2015-03-13 04:00,13,795.6,796.2,795.35,795.9,30
20150601|2015-03-13 04:30,13,796,796,794.55,794.55,38
20150601|2015-03-13 05:00,13,794.55,795.9,792.85,792.85,43
20150601|2015-03-13 05:30,13,792.35,795.05,792.1,795.05,38
20150601|2015-03-13 06:00,13,794.1,794.1,793.45,793.85,52
20150601|2015-03-13 06:30,13,793.5,794.15,793.2,793.35,38
20150601|2015-03-13 07:00,13,793.65,793.9,792.75,793.05,40
20150601|2015-03-13 07:30,13,792.85,793.5,790.2,792.4,186
20150601|2015-03-13 08:00,13,791.65,791.65,789.5,791.1,225
20150601|2015-03-13 08:30,13,790.95,794.4,790.45,790.45,179
20150601|2015-03-13 09:00,13,790.85,792.5,790.2,790.25,235
20150601|2015-03-13 09:30,13,790.55,791.1,789.65,790.25,126
20150601|2015-03-13 10:00,13,790.15,791.1,788.8,789.5,236
20150601|2015-03-13 10:30,13,789.8,790,787.4,789.35,177
20150601|2015-03-13 11:00,13,788.9,789.65,788.5,788.6,66
20150601|2015-03-13 11:30,13,788.5,790.95,787.55,789.6,355
20150601|2015-03-13 12:00,13,789.35,793.25,788.75,792,255
20150601|2015-03-13 12:30,13,792.6,793.55,791.6,793.55,44
20150601|2015-03-13 13:00,13,792.6,792.6,791.15,791.15,16
20150601|2015-03-13 13:30,13,791.2,791.45,791.2,791.45,8
20150601|2015-03-13 14:00,13,791.55,791.7,791.15,791.6,7
20150601|2015-03-13 14:30,13,792.2,793.55,792.05,793.55,60
20150601|2015-03-13 15:00,13,793.5,794.5,793.5,794.5,21
20150601|2015-03-13 15:30,13,793.9,794.1,793.05,793.1,9
20150601|2015-03-13 16:00,13,793.2,794.35,793.2,794.05,19
20150601|2015-03-15 17:00,16,793.6,794.35,788.85,790.8,29
20150601|2015-03-15 17:30,16,790.3,790.3,789.75,789.75,7
20150601|2015-03-15 18:00,16,790.3,790.65,789.7,790.45,18
20150601|2015-03-15 18:30,16,789.75,790.4,789.75,789.75,31
20150601|2015-03-15 19:00,16,790.45,790.45,786.9,786.9,90
20150601|2015-03-15 19:30,16,786.8,787.15,786,786.4,41
20150601|2015-03-15 20:00,16,785.4,788.7,783.95,788.6,163
20150601|2015-03-15 20:30,16,788.45,792,788.45,790.4,75
20150601|2015-03-15 21:00,16,790.2,791,790.2,790.4,11
20150601|2015-03-15 21:30,16,790.35,790.35,790.1,790.1,6
20150601|2015-03-15 22:00,16,790.5,790.5,790.5,790.5,1
20150601|2015-03-15 22:30,16,790.7,790.7,790.7,790.7,1
20150601|2015-03-15 23:00,16,791.35,791.35,791.35,791.35,2
20150601|2015-03-15 23:30,16,790.85,791,790.85,791,4
20150601|2015-03-16 00:00,16,790.8,790.8,790.7,790.75,6
20150601|2015-03-16 00:30,16,790.8,792,790.3,792,5
20150601|2015-03-16 01:00,16,790.4,791.5,790.4,791.5,23
20150601|2015-03-16 01:30,16,791,791.75,791,791.7,4
20150601|2015-03-16 02:00,16,791.15,791.15,790.5,790.7,3
20150601|2015-03-16 02:30,16,790.8,791.1,790.55,791,9
20150601|2015-03-16 03:00,16,791.6,792,790.7,790.7,44
20150601|2015-03-16 03:30,16,790.8,791.9,790.7,791.6,19
20150601|2015-03-16 04:00,16,790.8,790.8,788.25,789.35,92
20150601|2015-03-16 04:30,16,789.65,789.85,787.5,787.7,33
20150601|2015-03-16 05:00,16,787.5,788.55,787,787.9,37
20150601|2015-03-16 05:30,16,787.9,787.9,787.7,787.7,9
20150601|2015-03-16 06:00,16,787.55,789.15,787.55,788,62
20150601|2015-03-16 06:30,16,788,788,785.95,786.45,60
20150601|2015-03-16 07:00,16,787,788.8,787,788.15,44
20150601|2015-03-16 07:30,16,788,788,785.5,786,164
20150601|2015-03-16 08:00,16,786.05,789.25,785,788.75,166
20150601|2015-03-16 08:30,16,788.8,791.65,788.65,791.15,88
20150601|2015-03-16 09:00,16,791.1,791.35,786,787,339
20150601|2015-03-16 09:30,16,786.9,787.05,784,784.1,185
20150601|2015-03-16 10:00,16,784,784.05,781.75,783.05,423
20150601|2015-03-16 10:30,16,783.25,784.5,781,781.6,226
20150601|2015-03-16 11:00,16,781.75,782.75,781,781.5,127
20150601|2015-03-16 11:30,16,781.6,781.85,779.5,779.85,343
20150601|2015-03-16 12:00,16,780.05,782.7,779.75,782.4,116
20150601|2015-03-16 12:30,16,783.3,783.65,782.85,783.45,37
20150601|2015-03-16 13:00,16,783.25,783.25,782.7,782.7,9
20150601|2015-03-16 13:30,16,782.55,783,782.15,782.15,69
20150601|2015-03-16 14:00,16,782.8,783,779.5,779.6,85
20150601|2015-03-16 14:30,16,779.6,780.25,779,779.9,50
20150601|2015-03-16 15:00,16,779.95,780.7,779,779.3,35
20150601|2015-03-16 15:30,16,779.35,779.35,778.95,779,10
20150601|2015-03-16 16:00,16,779,779.35,779,779,18
20150601|2015-03-16 17:00,17,781.15,781.9,780,780.15,16
20150601|2015-03-16 17:30,17,779.95,782.8,779.7,780.65,41
20150601|2015-03-16 19:00,17,781.3,781.55,780.35,780.5,27
20150601|2015-03-16 19:30,17,780.8,780.9,779.2,779.55,17
20150601|2015-03-16 20:00,17,779.25,779.25,777.3,777.3,51
20150601|2015-03-16 20:30,17,777.95,779.05,777.35,778.4,60
20150601|2015-03-16 21:00,17,777.9,778.3,774.1,776.2,152
20150601|2015-03-16 21:30,17,776.2,776.2,774.4,774.4,40
20150601|2015-03-16 22:00,17,774.75,774.75,774.5,774.5,8
20150601|2015-03-16 22:30,17,774.8,774.8,774.1,774.5,12
20150601|2015-03-16 23:00,17,774.1,774.1,773.4,773.45,6
20150601|2015-03-16 23:30,17,773.6,774.5,773.6,774.4,6
20150601|2015-03-17 00:00,17,773.55,773.6,773.4,773.6,12
20150601|2015-03-17 00:30,17,773.8,773.95,773.45,773.45,22
20150601|2015-03-17 01:00,17,773.5,773.8,772.5,772.5,23
20150601|2015-03-17 01:30,17,773.65,776,773.55,773.55,41
20150601|2015-03-17 02:00,17,773.15,777.3,772.9,777,129
20150601|2015-03-17 02:30,17,776.35,776.35,775.2,775.2,13
20150601|2015-03-17 03:00,17,775.95,776.45,775,776.2,42
20150601|2015-03-17 03:30,17,776.35,778.75,776,777.4,108
20150601|2015-03-17 04:00,17,778.25,778.65,777.5,778.5,26
20150601|2015-03-17 04:30,17,778.9,779.2,778.1,778.85,125
20150601|2015-03-17 05:00,17,778.75,778.75,777,777.5,30
20150601|2015-03-17 05:30,17,777,777.3,776.95,777.3,38
20150601|2015-03-17 06:00,17,777.2,777.2,775.3,775.3,54
20150601|2015-03-17 06:30,17,775.5,775.95,773.8,774.3,90
20150601|2015-03-17 07:00,17,774.45,775.2,771,771.2,334
20150601|2015-03-17 07:30,17,771.2,771.75,767,767,615
20150601|2015-03-17 08:00,17,767,767.15,755.1,763,1091
20150601|2015-03-17 08:30,17,762.75,769.5,761.5,766.85,555
20150601|2015-03-17 09:00,17,766.85,767.6,762.1,763.65,372
20150601|2015-03-17 09:30,17,764.35,764.5,760,762.95,384
20150601|2015-03-17 10:00,17,762.95,763.6,761.5,763.5,301
20150601|2015-03-17 10:30,17,762.9,764.75,762.8,763.35,176
20150601|2015-03-17 11:00,17,763.6,764.45,763.1,764.05,383
20150601|2015-03-17 11:30,17,764.05,764.2,761.5,762.05,639
20150601|2015-03-17 12:00,17,762.1,763.65,762,763.65,49
20150601|2015-03-17 12:30,17,762.55,763.45,762.05,763.05,29
20150601|2015-03-17 13:00,17,763.1,763.1,762.1,762.8,26
20150601|2015-03-17 13:30,17,762.2,763.25,762,762.3,31
20150601|2015-03-17 14:00,17,762.25,764.05,762.25,763.8,38
20150601|2015-03-17 14:30,17,763.05,763.4,762,762,112
20150601|2015-03-17 15:00,17,762.25,762.25,762.25,762.25,8
20150601|2015-03-17 17:00,18,763,763.85,762.1,763.5,29
20150601|2015-03-17 17:30,18,763.5,763.6,763.5,763.6,2
20150601|2015-03-17 18:00,18,763.5,763.5,763.5,763.5,6
20150601|2015-03-17 18:30,18,763.5,763.5,761.35,761.8,46
20150601|2015-03-17 19:00,18,761.1,761.65,760.85,761.65,32
20150601|2015-03-17 19:30,18,761.35,761.95,761.05,761.8,23
20150601|2015-03-17 20:00,18,762.05,764.25,761.85,763.1,83
20150601|2015-03-17 20:30,18,763.25,763.5,762.3,762.3,22
20150601|2015-03-17 21:00,18,762.35,763.25,762.35,763.25,20
20150601|2015-03-17 21:30,18,763.25,763.85,763.25,763.85,9
20150601|2015-03-17 22:00,18,763.5,763.5,762.8,763.25,15
20150601|2015-03-17 22:30,18,762.9,763.9,762.65,763.5,17
20150601|2015-03-17 23:00,18,763.8,763.8,763.1,763.5,17
20150601|2015-03-17 23:30,18,763.05,763.05,763,763.05,7
20150601|2015-03-18 00:00,18,762.55,762.6,761.2,761.75,39
20150601|2015-03-18 00:30,18,761.55,761.7,760.8,760.8,11
20150601|2015-03-18 01:00,18,760.75,761.1,760.05,760.5,39
20150601|2015-03-18 01:30,18,761.35,762.1,761.35,761.85,10
20150601|2015-03-18 02:00,18,761.95,762.2,758.5,758.8,122
20150601|2015-03-18 02:30,18,759.25,763.75,758.8,759.4,123
20150601|2015-03-18 03:00,18,759.45,764,759.45,763.35,56
20150601|2015-03-18 03:30,18,762.2,763.5,762,763.2,17
20150601|2015-03-18 04:00,18,763.75,765.25,763.75,765.25,47
20150601|2015-03-18 04:30,18,765.75,767.5,765.75,766.9,93
20150601|2015-03-18 05:00,18,766.65,766.65,765.75,766.55,72
20150601|2015-03-18 05:30,18,766.5,768.1,766.5,767.15,45
20150601|2015-03-18 06:00,18,767.55,767.7,765.5,765.5,46
20150601|2015-03-18 06:30,18,765.2,765.8,765,765.5,36
20150601|2015-03-18 07:00,18,765,765.5,764.3,764.3,39
20150601|2015-03-18 07:30,18,764.1,767.25,762.5,762.8,292
20150601|2015-03-18 08:00,18,762.85,763.05,760,762.9,186
20150601|2015-03-18 08:30,18,762.65,763.1,761.55,763,138
20150601|2015-03-18 09:00,18,763,763,759.2,760.8,305
20150601|2015-03-18 09:30,18,760.25,760.45,758,759.75,235
20150601|2015-03-18 10:00,18,759.8,761.8,757.1,760.5,250
20150601|2015-03-18 10:30,18,760.6,762.25,760.6,761.9,201
20150601|2015-03-18 11:00,18,762.25,766.1,762.25,763.6,360
20150601|2015-03-18 11:30,18,763.6,765.5,761.95,764.65,282
20150601|2015-03-18 12:00,18,764.5,766.7,762.8,766.25,158
20150601|2015-03-18 12:30,18,766.5,766.85,762.5,765.7,81
20150601|2015-03-18 13:00,18,767,779.3,765.85,776,694
20150601|2015-03-18 13:30,18,776,776,773,773.4,102
20150601|2015-03-18 14:00,18,773.8,779.75,773.8,777.55,93
20150601|2015-03-18 14:30,18,777.55,779.9,776.35,779.9,73
20150601|2015-03-18 15:00,18,779.85,788.9,779.85,783.95,343
20150601|2015-03-18 15:30,18,783.35,783.35,779.25,782.55,48
20150601|2015-03-18 16:00,18,781.9,782.9,781.9,782.9,10
20150601|2015-03-18 17:00,19,780.2,780.2,779.3,779.3,17
20150601|2015-03-18 17:30,19,779.45,779.5,779,779.2,9
20150601|2015-03-18 18:00,19,779.2,779.2,779.2,779.2,1
20150601|2015-03-18 18:30,19,778.05,784.05,777.05,784.05,35
20150601|2015-03-18 19:00,19,784.25,786.8,783.55,786.8,66
20150601|2015-03-18 19:30,19,786.5,787,784.3,786.6,77
20150601|2015-03-18 20:00,19,787,787.7,784.25,785.25,28
20150601|2015-03-18 20:30,19,785,786.5,783.6,784.65,26
20150601|2015-03-18 21:00,19,784.65,784.65,783.8,784.45,8
20150601|2015-03-18 21:30,19,784,784.65,782.1,782.95,27
20150601|2015-03-18 22:00,19,782,782.75,782,782.65,22
20150601|2015-03-18 22:30,19,782.95,783.2,781.6,781.8,30
20150601|2015-03-18 23:00,19,782.1,782.5,782.1,782.5,9
20150601|2015-03-18 23:30,19,782.5,782.8,782.5,782.7,15
20150601|2015-03-19 00:00,19,781.95,782,781.6,782,22
20150601|2015-03-19 00:30,19,782.05,782.05,781,781,22
20150601|2015-03-19 01:00,19,780.5,781,780,780,13
20150601|2015-03-19 01:30,19,779.8,781.25,778.4,780.55,27
20150601|2015-03-19 02:00,19,780.75,782.9,777.75,778.35,78
20150601|2015-03-19 02:30,19,778.65,778.65,774,774.65,122
20150601|2015-03-19 03:00,19,774.9,775.3,770.35,770.35,82
20150601|2015-03-19 03:30,19,770.35,774.9,770.35,772,104
20150601|2015-03-19 04:00,19,772,774.5,772,773.75,27
20150601|2015-03-19 04:30,19,773.8,774.55,772.5,772.5,111
20150601|2015-03-19 05:00,19,772.5,773.8,772,773.25,56
20150601|2015-03-19 05:30,19,772.5,772.5,772,772.5,16
20150601|2015-03-19 06:00,19,772.6,773.5,772.6,772.8,3
20150601|2015-03-19 06:30,19,772.9,775.3,772.9,775.3,55
20150601|2015-03-19 07:00,19,775,775,769.4,771.2,147
20150601|2015-03-19 07:30,19,770.9,772.75,768.5,771.15,248
20150601|2015-03-19 08:00,19,771,771.7,770,770.5,255
20150601|2015-03-19 08:30,19,770.5,771.2,769.95,770.5,210
20150601|2015-03-19 09:00,19,770.6,772.5,768,770.15,290
20150601|2015-03-19 09:30,19,770.05,771.05,768.9,769.1,136
20150601|2015-03-19 10:00,19,769,770.1,768,768.3,244
20150601|2015-03-19 10:30,19,768,770.55,768,770.1,345
20150601|2015-03-19 11:00,19,769.9,772.95,769.9,772.5,242
20150601|2015-03-19 11:30,19,772.55,772.55,765.05,765.65,281
20150601|2015-03-19 12:00,19,766.2,767.75,765.75,767.6,113
20150601|2015-03-19 12:30,19,767.35,769.1,767,768.75,90
20150601|2015-03-19 13:00,19,769.3,769.45,767.6,767.8,37
20150601|2015-03-19 13:30,19,767.6,767.6,765.2,765.2,30
20150601|2015-03-19 14:00,19,765.7,766.25,765.5,765.8,25
20150601|2015-03-19 14:30,19,766.05,766.2,765.7,765.7,15
20150601|2015-03-19 15:00,19,765.8,767.3,765.7,766.25,15
20150601|2015-03-19 15:30,19,766.25,766.95,766.25,766.95,5
20150601|2015-03-19 16:00,19,767.05,767.1,766.1,766.1,3
20150601|2015-03-19 17:00,20,768,768,766.45,767.5,7
20150601|2015-03-19 18:00,20,766.45,766.45,765.75,765.75,4
20150601|2015-03-19 18:30,20,767,767,767,767,1
20150601|2015-03-19 19:00,20,766.65,768.3,766.4,767.95,21
20150601|2015-03-19 19:30,20,768.25,768.6,768.25,768.45,6
20150601|2015-03-19 20:00,20,768,768.25,768,768.25,4
20150601|2015-03-19 20:30,20,768.25,770,768.25,768.3,37
20150601|2015-03-19 21:00,20,768.3,769.9,768.3,769.2,19
20150601|2015-03-19 21:30,20,769.2,769.2,768.65,768.65,6
20150601|2015-03-19 22:00,20,768.6,768.6,768.35,768.35,7
20150601|2015-03-19 22:30,20,768.15,768.15,767.3,767.3,5
20150601|2015-03-19 23:00,20,768.15,768.85,767.9,768.85,14
20150601|2015-03-19 23:30,20,768.85,768.85,768.3,768.3,24
20150601|2015-03-20 00:00,20,768.3,768.3,767.5,767.5,16
20150601|2015-03-20 00:30,20,767.45,768.2,767,768.2,22
20150601|2015-03-20 01:00,20,768,768.85,768,768.85,12
20150601|2015-03-20 01:30,20,768.5,769.15,767.85,767.85,5
20150601|2015-03-20 02:00,20,767.95,768.55,766.7,767,31
20150601|2015-03-20 02:30,20,766.9,768,765.05,765.95,63
20150601|2015-03-20 03:00,20,765.8,767.25,765.8,767,36
20150601|2015-03-20 03:30,20,767.45,771.4,767.45,769.9,88
20150601|2015-03-20 04:00,20,770.3,771.75,770.25,771.75,30
20150601|2015-03-20 04:30,20,771.8,771.9,765.45,770.15,95
20150601|2015-03-20 05:00,20,769.95,772,769.95,772,20
20150601|2015-03-20 05:30,20,771.75,773.45,771.5,773.25,46
20150601|2015-03-20 06:00,20,772.5,773.05,771.5,773.05,21
20150601|2015-03-20 06:30,20,772.95,773.2,771.8,772.2,20
20150601|2015-03-20 07:00,20,772.2,772.85,770.4,770.4,58
20150601|2015-03-20 07:30,20,770.4,770.6,767.45,768.7,198
20150601|2015-03-20 08:00,20,768.9,772.9,767.55,772.5,292
20150601|2015-03-20 08:30,20,772.5,778.5,772.4,776.6,355
20150601|2015-03-20 09:00,20,776.65,780.5,776.25,778.5,493
20150601|2015-03-20 09:30,20,778.7,779.9,776.4,777,235
20150601|2015-03-20 10:00,20,777.05,778,774.2,774.25,121
20150601|2015-03-20 10:30,20,774.25,777.7,774.2,777.35,131
20150601|2015-03-20 11:00,20,777.7,778.5,775.6,775.85,164
20150601|2015-03-20 11:30,20,776.35,779.65,775.7,778.9,347
20150601|2015-03-20 12:00,20,778.55,779.75,777.8,778.55,57
20150601|2015-03-20 12:30,20,778.95,779.1,777.05,777.75,30
20150601|2015-03-20 13:00,20,777.5,777.5,775.25,777.05,44
20150601|2015-03-20 13:30,20,776.8,777,776.2,777,18
20150601|2015-03-20 14:00,20,777.3,777.3,776.75,776.75,2
20150601|2015-03-20 14:30,20,776.8,776.8,776.8,776.8,1
20150601|2015-03-20 15:00,20,777.05,777.05,775.65,775.7,8
20150601|2015-03-20 16:00,20,777.05,777.05,776.85,777.05,7
20150601|2015-03-22 17:00,23,779.1,779.1,776.05,776.75,18
20150601|2015-03-22 17:30,23,776.9,776.95,776.2,776.2,5
20150601|2015-03-22 18:00,23,776,776,775,775,5
20150601|2015-03-22 18:30,23,775.5,775.75,775.35,775.7,22
20150601|2015-03-22 19:00,23,776,776,775.15,775.15,13
20150601|2015-03-22 19:30,23,774.6,774.6,774.25,774.25,5
20150601|2015-03-22 20:00,23,774.8,776.45,773.55,774,64
20150601|2015-03-22 20:30,23,774.8,774.8,773.7,773.75,33
20150601|2015-03-22 21:00,23,773.8,774.15,773.7,773.7,84
20150601|2015-03-22 21:30,23,774,775.75,772.85,775.75,28
20150601|2015-03-22 22:00,23,774.9,775.2,774.1,774.85,80
20150601|2015-03-22 22:30,23,774.15,774.45,773.95,774.2,16
20150601|2015-03-22 23:00,23,774,774.65,774,774.35,13
20150601|2015-03-23 00:00,23,774,774,774,774,4
20150601|2015-03-23 00:30,23,774.45,776,774.45,775.5,31
20150601|2015-03-23 01:00,23,776.15,777.6,776.1,776.8,25
20150601|2015-03-23 01:30,23,776.8,779.5,776,777.75,37
20150601|2015-03-23 02:00,23,777.8,779.1,776.75,779,30
20150601|2015-03-23 02:30,23,778.2,778.2,777.2,777.2,13
20150601|2015-03-23 03:00,23,777,778.15,776.1,776.95,40
20150601|2015-03-23 03:30,23,777.05,777.35,776.5,776.55,5
20150601|2015-03-23 04:00,23,777.35,777.4,777.35,777.4,2
20150601|2015-03-23 04:30,23,777.9,778,774.45,774.75,106
20150601|2015-03-23 05:00,23,775,776,775,775.15,30
20150601|2015-03-23 05:30,23,776.35,776.6,776.35,776.5,7
20150601|2015-03-23 06:00,23,776.5,779.05,776.5,777.35,16
20150601|2015-03-23 06:30,23,776.2,777.5,775.7,777.5,20
20150601|2015-03-23 07:00,23,777.85,782,777.6,781.55,146
20150601|2015-03-23 07:30,23,779.75,780.2,778.5,778.55,159
20150601|2015-03-23 08:00,23,779,780.3,778,779.7,188
20150601|2015-03-23 08:30,23,779.5,779.85,777.2,777.5,103
20150601|2015-03-23 09:00,23,777.65,777.9,775.85,777.15,183
20150601|2015-03-23 09:30,23,777.05,777.05,774.3,775.9,90
20150601|2015-03-23 10:00,23,775.8,775.8,772.65,773.45,190
20150601|2015-03-23 10:30,23,773.55,775.1,772.6,775.1,82
20150601|2015-03-23 11:00,23,775.05,775.55,773.65,774.1,87
20150601|2015-03-23 11:30,23,774.1,774.1,770.2,770.6,274
20150601|2015-03-23 12:00,23,770.65,772.75,770.35,772.7,76
20150601|2015-03-23 12:30,23,772.15,772.75,772,772.2,36
20150601|2015-03-23 13:00,23,772.45,772.85,771.9,772.2,16
20150601|2015-03-23 13:30,23,772.4,773.1,771.6,773.1,71
20150601|2015-03-23 14:00,23,773.55,777.7,773.25,777.65,91
20150601|2015-03-23 14:30,23,776.85,777.7,776.25,776.25,54
20150601|2015-03-23 15:00,23,775.85,777.45,775.6,777.45,29
20150601|2015-03-23 15:30,23,777.45,777.55,776.45,776.7,39
20150601|2015-03-23 16:00,23,777,777,776.25,776.25,4
20150601|2015-03-23 17:00,24,776.9,776.9,776.9,776.9,1
20150601|2015-03-23 17:30,24,776.8,776.8,775.7,776.8,10
20150601|2015-03-23 18:00,24,777,777,777,777,3
20150601|2015-03-23 18:30,24,776.95,776.95,776.2,776.35,10
20150601|2015-03-23 19:00,24,776.15,776.4,775.2,775.2,39
20150601|2015-03-23 19:30,24,775.1,775.15,774,774.9,15
20150601|2015-03-23 20:00,24,774.2,774.2,772.75,772.95,33
20150601|2015-03-23 20:30,24,773,775.6,771.3,773.65,202
20150601|2015-03-23 21:00,24,773.3,773.35,772.7,773.15,17
20150601|2015-03-23 21:30,24,773.5,773.55,772.75,773.5,14
20150601|2015-03-23 22:00,24,773.55,773.65,773,773.35,11
20150601|2015-03-23 22:30,24,772.95,772.95,772.2,772.2,3
20150601|2015-03-23 23:00,24,772.5,772.5,772.5,772.5,2
20150601|2015-03-23 23:30,24,772.5,772.5,772.5,772.5,1
20150601|2015-03-24 00:00,24,772.5,772.5,772.25,772.4,6
20150601|2015-03-24 00:30,24,772.3,772.5,772.3,772.5,5
20150601|2015-03-24 01:00,24,772.35,772.45,771.5,771.95,30
20150601|2015-03-24 01:30,24,771.45,771.75,771.45,771.45,9
20150601|2015-03-24 02:00,24,771.8,773,771.8,772.2,15
20150601|2015-03-24 02:30,24,772.7,772.7,771.7,772.5,30
20150601|2015-03-24 03:00,24,771.85,774,771.6,774,37
20150601|2015-03-24 03:30,24,774.25,775.55,773.65,774.85,68
20150601|2015-03-24 04:00,24,774.65,774.9,773.65,774.3,11
20150601|2015-03-24 04:30,24,774.75,775,772.1,774.7,86
20150601|2015-03-24 05:00,24,774.75,774.75,774,774,8
20150601|2015-03-24 05:30,24,774,775.05,774,775.05,32
20150601|2015-03-24 06:00,24,775.3,775.3,774,774.75,28
20150601|2015-03-24 06:30,24,774.25,774.35,771.4,771.4,74
20150601|2015-03-24 07:00,24,771.05,772.9,770.7,772.7,68
20150601|2015-03-24 07:30,24,772.55,773.1,769.2,771.35,251
20150601|2015-03-24 08:00,24,771.25,771.55,768.1,770.35,179
20150601|2015-03-24 08:30,24,770.05,770.05,764,767.8,366
20150601|2015-03-24 09:00,24,767.7,769.25,766.65,766.9,150
20150601|2015-03-24 09:30,24,766.8,766.9,765.8,766.1,88
20150601|2015-03-24 10:00,24,766,767.15,764.3,764.7,198
20150601|2015-03-24 10:30,24,764.75,766.35,764.05,765.45,114
20150601|2015-03-24 11:00,24,765.35,765.85,764.5,764.85,80
20150601|2015-03-24 11:30,24,765.35,765.75,763.2,763.7,283
20150601|2015-03-24 12:00,24,763.6,765.65,763.05,765.5,98
20150601|2015-03-24 12:30,24,764.8,765.35,763.9,765.3,30
20150601|2015-03-24 13:00,24,765.15,765.65,764.5,764.95,29
20150601|2015-03-24 13:30,24,764.5,764.5,764.05,764.15,4
20150601|2015-03-24 14:00,24,764.95,765.15,764.5,764.5,17
20150601|2015-03-24 14:30,24,764.45,764.45,763.6,764.1,6
20150601|2015-03-24 15:00,24,764.5,765.35,763.55,763.55,10
20150601|2015-03-24 15:30,24,763.6,763.75,763.35,763.75,7
20150601|2015-03-24 16:00,24,762.7,762.7,762.35,762.35,9
20150601|2015-03-24 17:00,25,763,765.2,763,765,15
20150601|2015-03-24 17:30,25,765,765.8,765,765.75,16
20150601|2015-03-24 18:00,25,765.5,766.1,765.5,765.95,6
20150601|2015-03-24 18:30,25,765.2,765.2,765,765.1,21
20150601|2015-03-24 19:00,25,764.75,765.1,762.75,762.75,33
20150601|2015-03-24 19:30,25,763.25,763.5,763.25,763.5,2
20150601|2015-03-24 20:00,25,763.6,763.65,762.2,763.5,51
20150601|2015-03-24 20:30,25,763.6,764,762.95,762.95,14
20150601|2015-03-24 21:00,25,763.5,763.8,763.5,763.8,2
20150601|2015-03-24 21:30,25,763.8,763.9,763.8,763.9,4
20150601|2015-03-24 22:00,25,764.05,764.05,764.05,764.05,1
20150601|2015-03-24 23:30,25,763.7,763.7,763.7,763.7,3
20150601|2015-03-25 00:00,25,763.5,764.2,762.65,764,30
20150601|2015-03-25 00:30,25,764,764.25,764,764.25,2
20150601|2015-03-25 01:00,25,764.2,764.2,763.75,763.75,6
20150601|2015-03-25 01:30,25,763.45,764.2,763.45,764.2,3
20150601|2015-03-25 02:00,25,763.35,763.95,762.3,763.1,86
20150601|2015-03-25 02:30,25,762.8,768.05,762.8,768.05,77
20150601|2015-03-25 03:00,25,766.65,767.7,765.95,767.6,58
20150601|2015-03-25 03:30,25,766.6,767.3,765.85,766.45,30
20150601|2015-03-25 04:00,25,766.2,767.15,765.3,767.15,16
20150601|2015-03-25 04:30,25,766.45,769.75,766.45,769.3,138
20150601|2015-03-25 05:00,25,768.65,768.65,767.35,767.7,15
20150601|2015-03-25 05:30,25,767.75,767.75,767.75,767.75,3
20150601|2015-03-25 06:00,25,768.5,769.5,768.05,768.8,55
20150601|2015-03-25 06:30,25,769.3,769.3,766.25,766.4,37
20150601|2015-03-25 07:00,25,766.6,767,765.45,765.75,80
20150601|2015-03-25 07:30,25,765.45,767.55,765.45,766.4,258
20150601|2015-03-25 08:00,25,766.6,766.85,764.85,766.3,171
20150601|2015-03-25 08:30,25,766.7,766.8,764,765.25,200
20150601|2015-03-25 09:00,25,765.25,766.1,763.3,764.45,143
20150601|2015-03-25 09:30,25,764.3,764.3,761.9,763,147
20150601|2015-03-25 10:00,25,762.7,763.25,761.7,763,126
20150601|2015-03-25 10:30,25,762.95,765.4,762.95,764.8,113
20150601|2015-03-25 11:00,25,764.6,764.65,763.2,764,104
20150601|2015-03-25 11:30,25,764,765.95,763.25,765.45,315
20150601|2015-03-25 12:00,25,765.7,765.85,764.65,765.7,94
20150601|2015-03-25 12:30,25,765.5,765.8,764.55,764.6,22
20150601|2015-03-25 13:00,25,764.75,765,764.5,764.9,19
20150601|2015-03-25 13:30,25,764.9,766.1,764.9,766.1,65
20150601|2015-03-25 14:00,25,765.75,765.8,764.5,765.2,26
20150601|2015-03-25 14:30,25,764.95,765.45,764.95,765.15,4
20150601|2015-03-25 15:00,25,765.75,765.95,765.1,765.1,9
20150601|2015-03-25 15:30,25,765.15,765.15,764.75,764.75,3
20150601|2015-03-25 16:00,25,764.5,765,764.05,765,12
20150601|2015-03-25 17:00,26,763.7,765.6,763.7,765.6,11
20150601|2015-03-25 17:30,26,765.45,766.4,764.75,764.75,50
20150601|2015-03-25 18:00,26,765.55,765.55,764.85,764.85,2
20150601|2015-03-25 18:30,26,765.35,765.35,762.15,763.05,67
20150601|2015-03-25 19:00,26,764.2,764.2,763,763,12
20150601|2015-03-25 19:30,26,763.05,764.45,763.05,764.45,5
20150601|2015-03-25 20:00,26,765.6,766.75,765.6,766.4,25
20150601|2015-03-25 20:30,26,766,766.45,764.95,765.55,10
20150601|2015-03-25 21:00,26,764.95,765.4,764.65,764.65,26
20150601|2015-03-25 21:30,26,764.9,767,764.9,767,12
20150601|2015-03-25 22:00,26,767.4,767.6,767.4,767.6,6
20150601|2015-03-25 22:30,26,766.55,766.95,765.95,766.95,21
20150601|2015-03-25 23:00,26,767.15,767.8,767.15,767.8,7
20150601|2015-03-25 23:30,26,767.65,767.8,767.05,767.75,10
20150601|2015-03-26 00:00,26,767.8,767.8,767.75,767.75,3
20150601|2015-03-26 00:30,26,767.6,767.8,767,767.8,5
20150601|2015-03-26 01:00,26,767.75,769.05,767.75,768,26
20150601|2015-03-26 01:30,26,768.25,770.1,768.25,770,77
20150601|2015-03-26 02:00,26,770,775,770,773.8,191
20150601|2015-03-26 02:30,26,773.85,777,772.1,777,146
20150601|2015-03-26 03:00,26,776.5,779.3,774.2,776.5,211
20150601|2015-03-26 03:30,26,776,776,774.2,775.85,102
20150601|2015-03-26 04:00,26,775.55,776.75,774.4,775.45,78
20150601|2015-03-26 04:30,26,774.4,774.85,769.85,770.65,89
20150601|2015-03-26 05:00,26,771.2,773,771.2,772.4,62
20150601|2015-03-26 05:30,26,772.4,773.4,772,773.4,86
20150601|2015-03-26 06:00,26,773.4,774.25,772.4,774,123
20150601|2015-03-26 06:30,26,774,774.3,772,773.5,92
20150601|2015-03-26 07:00,26,774.15,774.55,772,773.05,101
20150601|2015-03-26 07:30,26,772.7,773.05,768,768.15,287
20150601|2015-03-26 08:00,26,768,771.5,767,770.8,201
20150601|2015-03-26 08:30,26,771,773.1,770.7,771.5,112
20150601|2015-03-26 09:00,26,771,777.25,770.4,771.6,507
20150601|2015-03-26 09:30,26,771,772.45,770.35,771.5,79
20150601|2015-03-26 10:00,26,771.5,771.6,768,769.15,182
20150601|2015-03-26 10:30,26,769.45,770.45,769,769.6,41
20150601|2015-03-26 11:00,26,769.1,771.35,768.95,771.15,65
20150601|2015-03-26 11:30,26,771.15,774.35,770.35,772.4,308
20150601|2015-03-26 12:00,26,772.2,774.9,772.2,773.95,78
20150601|2015-03-26 12:30,26,773.55,774.5,771.6,772.85,42
20150601|2015-03-26 13:00,26,772.35,772.35,770.65,771.5,20
20150601|2015-03-26 13:30,26,772,772.6,771.65,771.7,18
20150601|2015-03-26 14:00,26,772.3,772.3,771.45,771.6,6
20150601|2015-03-26 14:30,26,771.5,771.5,770.9,771,24
20150601|2015-03-26 15:00,26,771.1,771.45,770.75,770.8,29
20150601|2015-03-26 15:30,26,771.3,771.3,770.4,770.4,13
20150601|2015-03-26 16:00,26,770.45,770.9,770,770,10
20150601|2015-03-26 17:30,27,770.45,770.45,770.45,770.45,2
20150601|2015-03-26 18:00,27,770.25,771.4,769.75,770.2,13
20150601|2015-03-26 18:30,27,770.2,770.2,770.2,770.2,5
20150601|2015-03-26 19:00,27,770.65,770.65,769.4,769.55,19
20150601|2015-03-26 19:30,27,770.2,770.5,769.4,769.4,16
20150601|2015-03-26 20:00,27,769.4,769.75,769.2,769.2,18
20150601|2015-03-26 20:30,27,769.05,769.05,768.6,768.6,28
20150601|2015-03-26 21:00,27,768.6,768.7,768.3,768.3,13
20150601|2015-03-26 21:30,27,768.35,768.35,767.15,767.15,20
20150601|2015-03-26 22:00,27,767.85,767.95,767,767,8
20150601|2015-03-26 22:30,27,767.15,767.75,767.15,767.75,8
20150601|2015-03-26 23:00,27,767.65,767.65,766.75,766.75,4
20150601|2015-03-26 23:30,27,766.75,767.65,766.6,766.6,21
20150601|2015-03-27 00:00,27,766.65,766.65,765.9,766.15,35
20150601|2015-03-27 00:30,27,766.8,766.95,766.45,766.45,17
20150601|2015-03-27 01:00,27,766.85,768.1,766.7,768,37
20150601|2015-03-27 01:30,27,768.7,769,768.65,768.65,8
20150601|2015-03-27 02:00,27,768.25,769.8,767.5,768.9,54
20150601|2015-03-27 02:30,27,769.1,769.5,767.3,767.7,94
20150601|2015-03-27 03:00,27,767.75,767.75,764,764.05,153
20150601|2015-03-27 03:30,27,764.5,764.9,762.6,762.95,136
20150601|2015-03-27 04:00,27,762.95,765.25,761.2,765.25,110
20150601|2015-03-27 04:30,27,765.75,766.35,760.6,761,156
20150601|2015-03-27 05:00,27,760.55,761.5,758,761.2,156
20150601|2015-03-27 05:30,27,761.3,763.5,761.3,763.1,70
20150601|2015-03-27 06:00,27,763.45,763.65,761.65,762.05,70
20150601|2015-03-27 06:30,27,762.25,765.2,761.4,763.05,184
20150601|2015-03-27 07:00,27,762.85,763,761.25,763,48
20150601|2015-03-27 07:30,27,762.4,762.4,744.5,747.9,1776
20150601|2015-03-27 08:00,27,748.45,754,746.6,752.9,837
20150601|2015-03-27 08:30,27,753.25,754.5,747.85,751.35,640
20150601|2015-03-27 09:00,27,751.35,752.15,748.9,750.5,565
20150601|2015-03-27 09:30,27,750.55,751.1,747.85,748.65,358
20150601|2015-03-27 10:00,27,748.7,748.75,746,746.5,397
20150601|2015-03-27 10:30,27,746.5,747.15,744.1,745.95,529
20150601|2015-03-27 11:00,27,746,746,742.6,743.55,407
20150601|2015-03-27 11:30,27,743.9,743.9,738.1,740.3,1286
20150601|2015-03-27 12:00,27,740.55,742.4,739.85,741.4,184
20150601|2015-03-27 12:30,27,741.4,742,740.5,741.55,52
20150601|2015-03-27 13:00,27,741.5,741.8,741.5,741.6,22
20150601|2015-03-27 13:30,27,741.6,741.75,740.5,740.5,102
20150601|2015-03-27 14:00,27,741.5,741.55,740.7,741,29
20150601|2015-03-27 14:30,27,740.1,740.75,739.15,739.95,48
20150601|2015-03-27 15:00,27,740,740.05,739.45,740.05,19
20150601|2015-03-27 15:30,27,740.4,740.4,739.3,739.5,12
20150601|2015-03-27 16:00,27,739.5,739.6,737.65,737.65,20
20150601|2015-03-29 17:00,30,738.5,740.7,738,738.5,36
20150601|2015-03-29 17:30,30,739.2,739.2,739.2,739.2,5
20150601|2015-03-29 18:30,30,739,739,739,739,1
20150601|2015-03-29 19:00,30,739.65,739.65,737.05,738.55,68
20150601|2015-03-29 19:30,30,738.1,738.15,737.05,737.7,10
20150601|2015-03-29 20:00,30,738,738.2,737,737.8,31
20150601|2015-03-29 20:30,30,737.5,737.85,736.9,737.2,56
20150601|2015-03-29 21:00,30,737.15,737.5,734.35,737.5,103
20150601|2015-03-29 21:30,30,736.95,737.5,736.3,737.15,28
20150601|2015-03-29 22:00,30,736.65,738.45,736.5,738.45,27
20150601|2015-03-29 22:30,30,738.15,738.15,737.4,737.4,10
20150601|2015-03-29 23:00,30,737.2,737.85,737,737.85,19
20150601|2015-03-29 23:30,30,737.95,738.5,737.8,737.8,20
20150601|2015-03-30 00:00,30,737.75,738.4,737.15,738.4,39
20150601|2015-03-30 00:30,30,738.1,739,737.95,738.95,59
20150601|2015-03-30 01:00,30,738.2,738.85,736.7,738.45,109
20150601|2015-03-30 01:30,30,738.1,738.1,737,737.5,23
20150601|2015-03-30 02:00,30,736.9,740.1,736.5,740.1,91
20150601|2015-03-30 02:30,30,739.5,742.1,738.05,740.95,192
20150601|2015-03-30 03:00,30,740.95,744.9,740.25,744.9,177
20150601|2015-03-30 03:30,30,745.25,745.8,743.8,743.95,67
20150601|2015-03-30 04:00,30,743.95,745.2,743.5,745.2,27
20150601|2015-03-30 04:30,30,744,745.55,743.9,745.55,39
20150601|2015-03-30 05:00,30,745.6,747,744.65,745.3,80
20150601|2015-03-30 05:30,30,744.9,746,744.9,745.4,14
20150601|2015-03-30 06:00,30,745.9,745.95,742.5,743.8,128
20150601|2015-03-30 06:30,30,743.75,745,742.4,742.4,62
20150601|2015-03-30 07:00,30,742.1,742.1,738.45,740.25,169
20150601|2015-03-30 07:30,30,740.25,740.8,732.6,733.55,797
20150601|2015-03-30 08:00,30,733.7,734.35,731.6,734.05,428
20150601|2015-03-30 08:30,30,734.05,737.2,733.65,734.8,160
20150601|2015-03-30 09:00,30,734.35,735.9,732.5,733.25,191
20150601|2015-03-30 09:30,30,733.25,734.15,727.4,729.25,436
20150601|2015-03-30 10:00,30,728.65,732.6,723,730,931
20150601|2015-03-30 10:30,30,729.35,731,728.55,728.95,142
20150601|2015-03-30 11:00,30,728.5,729.35,726.75,729,134
20150601|2015-03-30 11:30,30,728.75,729.75,725.8,728.6,361
20150601|2015-03-30 12:00,30,729.2,729.6,728.6,729,71
20150601|2015-03-30 12:30,30,728.95,729.45,728.25,729.45,40
20150601|2015-03-30 13:00,30,728.95,730.8,728.95,730.25,17
20150601|2015-03-30 13:30,30,730.35,731,730.35,731,29
20150601|2015-03-30 14:00,30,730.7,730.95,729.95,730.2,17
20150601|2015-03-30 14:30,30,730.8,730.8,729.55,729.55,17
20150601|2015-03-30 15:00,30,728.5,728.9,728.15,728.15,4
20150601|2015-03-30 15:30,30,729,729.2,729,729,4
20150601|2015-03-30 16:00,30,728.45,728.45,728.45,728.45,3
20150601|2015-03-30 17:00,31,730.3,730.3,730.3,730.3,1
20150601|2015-03-30 17:30,31,729,729,729,729,1
20150601|2015-03-30 18:30,31,729,729,729,729,1
20150601|2015-03-30 19:00,31,729.4,730.15,728,730.15,9
20150601|2015-03-30 19:30,31,730.35,735.25,730.35,735.2,152
20150601|2015-03-30 20:00,31,735.05,736,733.95,734.7,69
20150601|2015-03-30 20:30,31,734.55,735,733.65,733.65,45
20150601|2015-03-30 21:00,31,733.65,734.1,733.35,733.5,19
20150601|2015-03-30 21:30,31,733.5,733.9,733.5,733.5,21
20150601|2015-03-30 22:00,31,733.5,733.5,732.9,732.95,16
20150601|2015-03-30 22:30,31,732.7,732.7,732,732.5,15
20150601|2015-03-30 23:00,31,732,733.7,732,732.6,45
20150601|2015-03-30 23:30,31,733,733.4,732.55,733.05,20
20150601|2015-03-31 00:00,31,733,733.55,732.5,732.5,32
20150601|2015-03-31 00:30,31,733.45,733.9,733.3,733.9,13
20150601|2015-03-31 01:00,31,733.25,734,732.05,734,84
20150601|2015-03-31 01:30,31,734,734,733.05,733.5,28
20150601|2015-03-31 02:00,31,733,733.8,732.45,733.8,35
20150601|2015-03-31 02:30,31,733.8,733.9,732.35,733.9,64
20150601|2015-03-31 03:00,31,734.15,738.5,733.9,737.3,132
20150601|2015-03-31 03:30,31,737.5,739.35,734.05,736.65,132
20150601|2015-03-31 04:00,31,736.5,736.95,734.35,735,41
20150601|2015-03-31 04:30,31,735.3,735.3,734.55,735,22
20150601|2015-03-31 05:00,31,734.55,737.65,734.05,734.05,72
20150601|2015-03-31 05:30,31,734.5,735.8,733.45,735.8,38
20150601|2015-03-31 06:00,31,735.4,736.1,735,736,13
20150601|2015-03-31 06:30,31,736,736,732.5,732.5,44
20150601|2015-03-31 07:00,31,732.5,735.2,732,734.4,132
20150601|2015-03-31 07:30,31,734.1,734.2,728.8,729.75,335
20150601|2015-03-31 08:00,31,729.2,729.65,723.45,727.15,657
20150601|2015-03-31 08:30,31,727.15,731,726.5,729.5,318
20150601|2015-03-31 09:00,31,728.7,734.8,728.35,732.5,406
20150601|2015-03-31 09:30,31,732.7,733.8,727.45,727.95,241
20150601|2015-03-31 10:00,31,727.75,733.5,726.55,733.5,205
20150601|2015-03-31 10:30,31,733.9,734,731.85,732.75,171
20150601|2015-03-31 11:00,31,733.35,734.45,732.05,734,122
20150601|2015-03-31 11:30,31,734,736.65,732.05,734.1,694
20150601|2015-03-31 12:00,31,734.05,736.05,733.4,734.4,97
20150601|2015-03-31 12:30,31,733.7,734.3,732.6,734.05,85
20150601|2015-03-31 13:00,31,734.05,735,733.95,734.25,28
20150601|2015-03-31 13:30,31,734,734.65,733.95,734.25,17
20150601|2015-03-31 14:00,31,734.85,735,734.6,734.6,6
20150601|2015-03-31 14:30,31,735,735.9,735,735.5,52
20150601|2015-03-31 15:00,31,735.3,735.9,735.3,735.85,23
20150601|2015-03-31 15:30,31,735.9,735.9,735.9,735.9,2
20150601|2015-03-31 16:00,31,735.3,735.3,735.3,735.3,1
20150601|2015-03-31 17:00,1,733.8,735,732.8,735,30
20150601|2015-03-31 17:30,1,735.5,735.5,735.5,735.5,3
20150601|2015-03-31 18:00,1,735,736.25,735,736.15,21
20150601|2015-03-31 18:30,1,736,736,734.65,734.65,5
20150601|2015-03-31 19:00,1,734.95,735.2,733.8,734.6,36
20150601|2015-03-31 19:30,1,734.5,734.9,733.85,733.85,29
20150601|2015-03-31 20:00,1,734.5,737.1,734.5,735.15,29
20150601|2015-03-31 20:30,1,734.7,735,734.7,735,2
20150601|2015-03-31 21:00,1,736.45,736.45,736.45,736.45,4
20150601|2015-03-31 21:30,1,736.6,737.5,735.75,737.5,62
20150601|2015-03-31 22:00,1,736.3,737.45,736.3,737.45,5
20150601|2015-03-31 22:30,1,737,737,736.9,736.9,6
20150601|2015-03-31 23:00,1,736.6,737,736.6,737,4
20150601|2015-03-31 23:30,1,737,737,736.8,737,12
20150601|2015-04-01 00:00,1,736.6,736.75,735.9,736.75,16
20150601|2015-04-01 00:30,1,736.75,736.75,736.75,736.75,2
20150601|2015-04-01 01:00,1,737.15,737.95,736.6,737.8,33
20150601|2015-04-01 01:30,1,737.85,738.75,737.15,738,34
20150601|2015-04-01 02:00,1,737.35,738,736.05,737.95,66
20150601|2015-04-01 02:30,1,738,738.75,737.8,738.65,38
20150601|2015-04-01 03:00,1,738.65,741.3,738.65,739.3,169
20150601|2015-04-01 03:30,1,739.25,739.25,735.95,738,193
20150601|2015-04-01 04:00,1,737.95,740.75,736.65,739.2,140
20150601|2015-04-01 04:30,1,740.2,740.2,737,737.5,51
20150601|2015-04-01 05:00,1,737.25,737.25,736.1,737.05,22
20150601|2015-04-01 05:30,1,736.85,736.85,735.4,735.45,28
20150601|2015-04-01 06:00,1,735.7,736.7,735.5,736.7,24
20150601|2015-04-01 06:30,1,736.2,736.5,734.1,735.15,98
20150601|2015-04-01 07:00,1,735.2,743.95,735.2,743.2,355
20150601|2015-04-01 07:30,1,742.55,746.2,738.4,741.4,467
20150601|2015-04-01 08:00,1,741.5,743.35,739.55,742.6,161
20150601|2015-04-01 08:30,1,743,745.1,740.8,740.8,377
20150601|2015-04-01 09:00,1,741.35,743.65,740.25,741.25,300
20150601|2015-04-01 09:30,1,740.95,744,740.2,743.2,214
20150601|2015-04-01 10:00,1,742.8,745.15,742.65,744.95,183
20150601|2015-04-01 10:30,1,744.75,747.05,743.35,746.05,163
20150601|2015-04-01 11:00,1,746.65,747.4,744.45,747.2,189
20150601|2015-04-01 11:30,1,747.3,749.3,745.7,748.1,371
20150601|2015-04-01 12:00,1,748.1,749.95,747.75,749.6,150
20150601|2015-04-01 12:30,1,749.4,749.95,748.95,749.4,94
20150601|2015-04-01 13:00,1,749.6,749.85,748.2,749.25,25
20150601|2015-04-01 13:30,1,748.75,749.2,748.65,748.65,18
20150601|2015-04-01 14:00,1,748.65,748.65,748.05,748.35,15
20150601|2015-04-01 14:30,1,748.2,748.5,748,748.45,11
20150601|2015-04-01 15:00,1,748.2,748.2,747.85,747.85,12
20150601|2015-04-01 15:30,1,748,748,747.5,747.85,16
20150601|2015-04-01 16:00,1,747.85,748.6,747.85,748.6,17
20150601|2015-04-01 17:00,2,748.55,748.55,748.55,748.55,2
20150601|2015-04-01 19:00,2,748.3,748.45,747.25,747.25,11
20150601|2015-04-01 19:30,2,748.15,748.15,746.8,747.1,12
20150601|2015-04-01 20:00,2,747.55,747.8,747.55,747.8,18
20150601|2015-04-01 20:30,2,748,748.5,747.2,748.35,16
20150601|2015-04-01 21:00,2,748.4,749,748.4,748.95,16
20150601|2015-04-01 21:30,2,748.4,749.3,747.5,749,53
20150601|2015-04-01 22:00,2,748.7,748.7,748.3,748.7,23
20150601|2015-04-01 22:30,2,748.8,749.2,748.75,749.2,13
20150601|2015-04-01 23:00,2,749,749,748.15,748.15,14
20150601|2015-04-01 23:30,2,748,748.75,747.45,747.45,13
20150601|2015-04-02 00:00,2,748.75,748.8,747.85,747.85,9
20150601|2015-04-02 00:30,2,748.1,748.3,748,748.3,19
20150601|2015-04-02 01:00,2,748.3,749.85,747.5,749.85,36
20150601|2015-04-02 01:30,2,749.3,750.3,749.2,750.3,38
20150601|2015-04-02 02:00,2,749.4,749.7,748.7,749.5,20
20150601|2015-04-02 02:30,2,749.5,750.1,749.2,750.1,13
20150601|2015-04-02 03:00,2,749.25,750.35,748.55,749.75,24
20150601|2015-04-02 03:30,2,748.4,748.5,746.4,746.85,61
20150601|2015-04-02 04:00,2,746.65,748.85,743.05,744.55,90
20150601|2015-04-02 04:30,2,744.75,746.45,740.6,742.4,146
20150601|2015-04-02 05:00,2,742.8,745.55,742.8,745.45,49
20150601|2015-04-02 05:30,2,745.55,746.95,744.55,744.7,72
20150601|2015-04-02 06:00,2,745,748.15,744.7,748.1,74
20150601|2015-04-02 06:30,2,748.1,748.6,746.05,746.4,49
20150601|2015-04-02 07:00,2,746.4,751,745.6,748.45,89
20150601|2015-04-02 07:30,2,748.45,749.45,744.05,746.7,143
20150601|2015-04-02 08:00,2,746.65,751.4,746.65,750.15,195
20150601|2015-04-02 08:30,2,750.4,754.95,750.15,753.8,247
20150601|2015-04-02 09:00,2,753.3,753.3,746.9,750,357
20150601|2015-04-02 09:30,2,749.8,750.4,746.75,750.15,129
20150601|2015-04-02 10:00,2,750.1,750.65,748.95,749.85,162
20150601|2015-04-02 10:30,2,749.8,749.8,747.35,747.55,119
20150601|2015-04-02 11:00,2,747.9,748.9,746.95,746.95,94
20150601|2015-04-02 11:30,2,747.25,748.85,744.25,745.8,241
20150601|2015-04-02 12:00,2,746.35,746.55,744.85,744.85,54
20150601|2015-04-02 12:30,2,745.2,747.6,745.2,747.35,37
20150601|2015-04-02 13:00,2,747.7,748.9,747.7,748.35,10
20150601|2015-04-02 13:30,2,747.6,747.6,746.7,746.7,13
20150601|2015-04-02 14:00,2,745.5,746,745.5,746,4
20150601|2015-04-02 14:30,2,745.2,748.05,745.2,748.05,33
20150601|2015-04-02 15:00,2,748,748.65,748,748.6,5
20150601|2015-04-02 15:30,2,747.75,747.75,745.4,745.4,20
20150601|2015-04-02 16:00,2,745.25,747.1,744.05,746.8,7
20150601|2015-04-05 17:00,6,748,765,746.75,757.7,178
20150601|2015-04-05 17:30,6,759.4,763.6,759.4,761,33
20150601|2015-04-05 18:00,6,759.25,760,756,760,54
20150601|2015-04-05 18:30,6,761.95,762.75,758,758,66
20150601|2015-04-05 19:00,6,761.45,762.65,760.5,760.9,37
20150601|2015-04-05 19:30,6,761.5,762.75,760.9,760.9,7
20150601|2015-04-05 20:00,6,760.5,761,760.5,760.5,16
20150601|2015-04-05 20:30,6,760.6,761.5,756.2,756.2,70
20150601|2015-04-05 21:00,6,759.35,759.35,759.05,759.05,2
20150601|2015-04-05 21:30,6,758.3,758.3,757,757.95,6
20150601|2015-04-05 22:00,6,756.75,756.75,755.25,755.25,9
20150601|2015-04-05 22:30,6,755.25,756.1,755.25,755.25,6
20150601|2015-04-05 23:00,6,755.4,757.6,755.4,757.6,6
20150601|2015-04-05 23:30,6,755.7,755.7,755.7,755.7,2
20150601|2015-04-06 00:00,6,756.7,756.9,755.3,755.3,5
20150601|2015-04-06 00:30,6,755.3,755.3,753.8,754,27
20150601|2015-04-06 01:00,6,754,755.6,754,755.6,8
20150601|2015-04-06 01:30,6,756.9,756.9,756.05,756.45,12
20150601|2015-04-06 02:00,6,756.55,758,756.55,758,3
20150601|2015-04-06 02:30,6,758.05,762,758.05,762,71
20150601|2015-04-06 03:00,6,761.95,761.95,760.35,760.4,4
20150601|2015-04-06 03:30,6,760.5,762.35,760.5,762.35,3
20150601|2015-04-06 04:00,6,760.5,760.5,760.5,760.5,1
20150601|2015-04-06 04:30,6,760.5,760.5,756.3,756.3,14
20150601|2015-04-06 05:00,6,757.9,758.5,757.9,758.5,5
20150601|2015-04-06 06:00,6,760,760,758.15,759.1,39
20150601|2015-04-06 06:30,6,759.1,760.75,758.6,759,101
20150601|2015-04-06 07:00,6,760,769,759.7,766.15,463
20150601|2015-04-06 07:30,6,766.95,778,766.95,771.5,875
20150601|2015-04-06 08:00,6,771.8,773.7,770.2,770.8,272
20150601|2015-04-06 08:30,6,771.25,771.25,768.25,768.5,102
20150601|2015-04-06 09:00,6,768.3,770.75,768,770.1,250
20150601|2015-04-06 09:30,6,770.5,770.85,768.45,769.85,137
20150601|2015-04-06 10:00,6,769.6,770.25,768.7,769.55,93
20150601|2015-04-06 10:30,6,769.55,769.95,769.15,769.15,56
20150601|2015-04-06 11:00,6,769.25,769.75,767.75,768.65,46
20150601|2015-04-06 11:30,6,769,769.5,766.05,769.5,161
20150601|2015-04-06 12:00,6,769.5,771.7,768.85,771.3,154
20150601|2015-04-06 12:30,6,770.6,771.8,769.25,770.7,33
20150601|2015-04-06 13:00,6,770.25,770.25,769.1,769.5,17
20150601|2015-04-06 13:30,6,769.7,771,769.7,771,12
20150601|2015-04-06 14:00,6,770.05,770.1,768.55,768.9,22
20150601|2015-04-06 14:30,6,769,769.2,768.55,769,34
20150601|2015-04-06 15:00,6,769,769.35,767.85,767.95,37
20150601|2015-04-06 15:30,6,768,768.4,767.9,768.4,7
20150601|2015-04-06 16:00,6,767.85,767.85,767.85,767.85,3
20150601|2015-04-06 17:30,7,768,768.95,768,768.3,13
20150601|2015-04-06 18:00,7,767.5,771.3,767.45,769.25,61
20150601|2015-04-06 18:30,7,768.3,768.3,767.35,767.35,3
20150601|2015-04-06 19:00,7,766.55,766.95,765.9,765.95,45
20150601|2015-04-06 19:30,7,765.95,767.1,764.65,765,78
20150601|2015-04-06 20:00,7,765.5,768,765.3,768,61
20150601|2015-04-06 20:30,7,767.75,768,767.25,767.25,15
20150601|2015-04-06 21:00,7,768,770,768,769.5,30
20150601|2015-04-06 21:30,7,769.2,769.4,769,769.4,4
20150601|2015-04-06 22:00,7,770,770.05,769,769,67
20150601|2015-04-06 22:30,7,769.6,769.75,769.2,769.35,7
20150601|2015-04-06 23:00,7,769.95,770.1,769.6,770.1,18
20150601|2015-04-06 23:30,7,770.3,770.3,769.8,769.8,7
20150601|2015-04-07 00:00,7,770.5,771.5,769.6,771.15,70
20150601|2015-04-07 00:30,7,771.15,772,771.15,772,9
20150601|2015-04-07 01:00,7,771.6,772.5,769.65,772,102
20150601|2015-04-07 01:30,7,771.05,774.5,771,774.2,143
20150601|2015-04-07 02:00,7,774.2,776.95,773.5,776.3,194
20150601|2015-04-07 02:30,7,776.3,777,776.05,776.7,133
20150601|2015-04-07 03:00,7,776.9,777.45,773.9,775.4,153
20150601|2015-04-07 03:30,7,774.85,774.85,770.6,771.75,180
20150601|2015-04-07 04:00,7,771.75,772.4,767.25,767.75,161
20150601|2015-04-07 04:30,7,767.6,769.35,766.9,769.2,73
20150601|2015-04-07 05:00,7,769.35,769.45,769,769.3,65
20150601|2015-04-07 05:30,7,769,769.3,769,769.3,5
20150601|2015-04-07 06:00,7,769.3,770.45,769,769,55
20150601|2015-04-07 06:30,7,769.25,771.8,769.25,771.5,64
20150601|2015-04-07 07:00,7,770.7,771.8,769.05,771.4,55
20150601|2015-04-07 07:30,7,770.45,771.65,769.35,769.35,66
20150601|2015-04-07 08:00,7,770.65,774.85,770,774.15,394
20150601|2015-04-07 08:30,7,774.15,775.3,773,774.35,135
20150601|2015-04-07 09:00,7,774.75,775,772.5,772.7,207
20150601|2015-04-07 09:30,7,772.95,773,770.2,770.25,226
20150601|2015-04-07 10:00,7,770.2,771,769,769.35,75
20150601|2015-04-07 10:30,7,769.3,770.4,769,770.2,46
20150601|2015-04-07 11:00,7,769.95,770.75,769,770.5,42
20150601|2015-04-07 11:30,7,770.3,770.95,768.35,769.05,159
20150601|2015-04-07 12:00,7,769.55,769.55,768,769.45,64
20150601|2015-04-07 12:30,7,769.5,771,769.1,770.55,108
20150601|2015-04-07 13:00,7,770.5,770.5,769.85,769.85,11
20150601|2015-04-07 13:30,7,769.1,769.45,768.35,769,20
20150601|2015-04-07 14:00,7,769.55,769.55,768.1,768.1,20
20150601|2015-04-07 14:30,7,767.55,769.2,767.55,768.9,20
20150601|2015-04-07 15:00,7,768.65,768.65,768.6,768.6,7
20150601|2015-04-07 15:30,7,768.2,769.45,767.55,769.45,21
20150601|2015-04-07 16:00,7,769.5,769.65,769.5,769.65,6
20150601|2015-04-07 17:00,8,769.45,769.45,766.95,767.3,7
20150601|2015-04-07 17:30,8,766.95,766.95,766.95,766.95,1
20150601|2015-04-07 18:00,8,767.5,767.5,767,767,2
20150601|2015-04-07 18:30,8,767.8,767.8,767,767,10
20150601|2015-04-07 19:00,8,767.5,768.5,766.4,768.5,15
20150601|2015-04-07 19:30,8,768.3,768.6,767.5,768.6,5
20150601|2015-04-07 20:00,8,768.75,769.7,768.5,769.5,20
20150601|2015-04-07 20:30,8,768.5,768.5,767.45,767.6,12
20150601|2015-04-07 21:00,8,767.5,767.5,767.5,767.5,1
20150601|2015-04-07 22:00,8,767.5,767.5,767.05,767.05,6
20150601|2015-04-07 22:30,8,767.75,767.75,767.65,767.65,2
20150601|2015-04-07 23:00,8,768.65,768.65,768.65,768.65,1
20150601|2015-04-07 23:30,8,769,769.35,768.6,769.35,17
20150601|2015-04-08 00:00,8,769.7,769.75,769.7,769.75,9
20150601|2015-04-08 00:30,8,769.75,769.75,769.75,769.75,3
20150601|2015-04-08 01:00,8,769.55,771,769.05,770.95,40
20150601|2015-04-08 01:30,8,770,770.85,769.7,770.45,18
20150601|2015-04-08 02:00,8,770.5,772.2,770.5,772.2,34
20150601|2015-04-08 02:30,8,771.4,773,770.8,771.05,47
20150601|2015-04-08 03:00,8,771,772,770.5,770.5,13
20150601|2015-04-08 03:30,8,770,770.6,768.15,768.25,67
20150601|2015-04-08 04:00,8,768,769.95,767.5,768,65
20150601|2015-04-08 04:30,8,768.05,768.75,768,768.65,19
20150601|2015-04-08 05:00,8,768.6,768.6,768.5,768.5,4
20150601|2015-04-08 05:30,8,768.6,768.8,768.35,768.8,14
20150601|2015-04-08 06:00,8,769.65,769.65,769.1,769.1,6
20150601|2015-04-08 06:30,8,768.9,768.9,764.9,767.1,129
20150601|2015-04-08 07:00,8,766.4,766.95,765,766.45,53
20150601|2015-04-08 07:30,8,766.05,766.55,765,765.6,113
20150601|2015-04-08 08:00,8,765.6,766.9,764.2,766.4,274
20150601|2015-04-08 08:30,8,765.9,766.55,765.5,765.9,49
20150601|2015-04-08 09:00,8,765.95,766.5,764.6,765.85,203
20150601|2015-04-08 09:30,8,765.9,765.9,761.05,763,310
20150601|2015-04-08 10:00,8,762.85,762.85,755,757.1,496
20150601|2015-04-08 10:30,8,757.2,758.9,756.3,756.3,238
20150601|2015-04-08 11:00,8,756.25,757.85,756.2,756.2,116
20150601|2015-04-08 11:30,8,756.6,757.05,754.5,756.2,425
20150601|2015-04-08 12:00,8,755.7,756.45,755.35,756.45,35
20150601|2015-04-08 12:30,8,755.85,756.9,755.75,756.2,86
20150601|2015-04-08 13:00,8,755.05,757.7,751.6,755.05,305
20150601|2015-04-08 13:30,8,755.45,755.45,753.25,754.8,66
20150601|2015-04-08 14:00,8,754.05,756.95,753.95,756.4,58
20150601|2015-04-08 14:30,8,756.4,756.4,755.2,755.2,9
20150601|2015-04-08 15:00,8,755.45,755.5,755.45,755.5,2
20150601|2015-04-08 15:30,8,754.1,754.5,754.1,754.4,6
20150601|2015-04-08 16:00,8,755.3,755.35,755.3,755.35,2
20150601|2015-04-08 17:00,9,754.85,754.85,754.85,754.85,1
20150601|2015-04-08 17:30,9,754.8,754.8,754.8,754.8,1
20150601|2015-04-08 18:30,9,755.65,757.5,755.2,755.2,65
20150601|2015-04-08 19:00,9,755.7,756.75,755.55,756.25,19
20150601|2015-04-08 19:30,9,755.5,755.5,755.2,755.25,19
20150601|2015-04-08 20:00,9,754.95,756.7,753.25,753.55,55
20150601|2015-04-08 20:30,9,753.25,753.85,753.15,753.7,16
20150601|2015-04-08 21:00,9,753.5,753.95,753.5,753.5,8
20150601|2015-04-08 21:30,9,752.8,753.15,752.1,753.15,16
20150601|2015-04-08 22:00,9,753.15,754.15,753.15,754.15,4
20150601|2015-04-08 22:30,9,754.7,754.75,754.7,754.75,2
20150601|2015-04-09 00:00,9,754.15,754.15,752.4,753,9
20150601|2015-04-09 00:30,9,753.05,753.75,753,753.05,23
20150601|2015-04-09 01:00,9,753.15,754.25,753.05,754.1,10
20150601|2015-04-09 01:30,9,754.4,755.95,754.4,755.7,40
20150601|2015-04-09 02:00,9,755.45,756.3,753.95,754.1,29
20150601|2015-04-09 02:30,9,754.05,755.85,754,755.5,89
20150601|2015-04-09 03:00,9,755.75,756,753.75,755.65,54
20150601|2015-04-09 03:30,9,755.15,756,754.2,754.8,25
20150601|2015-04-09 04:00,9,754.5,756.1,754.5,756,9
20150601|2015-04-09 04:30,9,756,756.55,756,756,7
20150601|2015-04-09 05:00,9,755.5,755.5,754.65,754.65,22
20150601|2015-04-09 05:30,9,754.85,755.8,754.5,754.5,33
20150601|2015-04-09 06:00,9,755.85,755.85,754.3,755.1,16
20150601|2015-04-09 06:30,9,755.15,756.75,754.9,756.25,41
20150601|2015-04-09 07:00,9,756.75,757,756.15,756.45,91
20150601|2015-04-09 07:30,9,756.45,761.4,756.15,761.4,422
20150601|2015-04-09 08:00,9,761.4,764.45,759.3,760.05,377
20150601|2015-04-09 08:30,9,759.75,761.2,758.6,759.95,147
20150601|2015-04-09 09:00,9,759.8,763,759.05,762.6,142
20150601|2015-04-09 09:30,9,762.55,763.35,760.6,762.55,142
20150601|2015-04-09 10:00,9,762.45,763.8,761.35,762.5,117
20150601|2015-04-09 10:30,9,761.7,762.35,761.25,762.1,32
20150601|2015-04-09 11:00,9,762,762.65,761.4,762.55,62
20150601|2015-04-09 11:30,9,762.9,763.1,761.3,762,191
20150601|2015-04-09 12:00,9,762,762.55,761.3,761.85,41
20150601|2015-04-09 12:30,9,761.25,762.45,761.2,762.25,15
20150601|2015-04-09 13:00,9,762.15,762.75,761.95,762.5,14
20150601|2015-04-09 13:30,9,762.5,762.8,762.1,762.75,7
20150601|2015-04-09 14:00,9,762.25,762.8,762.25,762.65,5
20150601|2015-04-09 14:30,9,762.65,762.95,762.5,762.75,13
20150601|2015-04-09 15:00,9,762.1,762.65,762.1,762.65,13
20150601|2015-04-09 15:30,9,763.2,763.2,763.2,763.2,10
20150601|2015-04-09 17:00,10,760.9,760.9,760.45,760.45,9
20150601|2015-04-09 17:30,10,760.45,760.45,760.45,760.45,1
20150601|2015-04-09 18:30,10,761.5,761.5,761.5,761.5,1
20150601|2015-04-09 19:00,10,762.5,762.5,762.5,762.5,11
20150601|2015-04-09 19:30,10,763.15,763.15,763.15,763.15,1
20150601|2015-04-09 20:00,10,762.4,762.4,762.4,762.4,4
20150601|2015-04-09 20:30,10,762,762.45,762,762.45,2
20150601|2015-04-09 21:00,10,762.5,763.15,762.5,763.15,3
20150601|2015-04-09 21:30,10,763.15,763.15,763.15,763.15,4
20150601|2015-04-09 22:00,10,763.5,763.5,763.2,763.5,6
20150601|2015-04-09 22:30,10,763.2,766,763.1,765.6,70
20150601|2015-04-09 23:00,10,765.3,765.8,765.3,765.8,5
20150601|2015-04-09 23:30,10,766.7,766.75,766,766,6
20150601|2015-04-10 00:00,10,765.35,765.85,764.6,765.85,11
20150601|2015-04-10 01:00,10,765.4,765.6,765,765.5,10
20150601|2015-04-10 01:30,10,765.5,765.5,764,764.15,25
20150601|2015-04-10 02:00,10,764.9,765,763.6,764.25,51
20150601|2015-04-10 02:30,10,764.2,766,764.15,765.4,44
20150601|2015-04-10 03:00,10,765,770.25,765,768.9,95
20150601|2015-04-10 03:30,10,769.4,769.5,768.3,768.7,51
20150601|2015-04-10 04:00,10,769,769.5,768.05,768.05,23
20150601|2015-04-10 04:30,10,768.5,769,768.05,769,8
20150601|2015-04-10 05:00,10,769,769.1,768.6,768.6,3
20150601|2015-04-10 05:30,10,768.5,769.5,768.2,769.45,19
20150601|2015-04-10 06:00,10,769.5,769.5,769.5,769.5,10
20150601|2015-04-10 06:30,10,769.5,769.55,768,768,43
20150601|2015-04-10 07:00,10,768.5,769.5,766.8,768.4,57
20150601|2015-04-10 07:30,10,768.4,773.9,768.1,773.1,220
20150601|2015-04-10 08:00,10,773,779,772.7,778.75,695
20150601|2015-04-10 08:30,10,778.4,778.65,775.4,776,278
20150601|2015-04-10 09:00,10,775.9,778,772.5,776.2,292
20150601|2015-04-10 09:30,10,776,776.75,774.55,776.45,126
20150601|2015-04-10 10:00,10,776.3,776.4,772.85,774.45,213
20150601|2015-04-10 10:30,10,774.75,775.65,774.25,774.55,111
20150601|2015-04-10 11:00,10,774.3,775.7,774.25,774.5,63
20150601|2015-04-10 11:30,10,774.55,776.75,774.55,775.5,229
20150601|2015-04-10 12:00,10,775.5,775.6,774.5,774.5,58
20150601|2015-04-10 12:30,10,774.5,776.45,774.5,776.45,27
20150601|2015-04-10 13:00,10,776.5,776.8,776.5,776.8,18
20150601|2015-04-10 13:30,10,776.25,776.3,776.2,776.2,4
20150601|2015-04-10 14:00,10,776.9,777.1,776.85,777.1,53
20150601|2015-04-10 14:30,10,776.8,778.75,776.8,778.75,24
20150601|2015-04-10 15:00,10,778.2,778.2,777,777,4
20150601|2015-04-10 15:30,10,777.5,777.7,777.1,777.1,6
20150601|2015-04-10 16:00,10,777.3,777.3,777.3,777.3,1
20150601|2015-04-12 17:00,13,778,778,778,778,4
20150601|2015-04-12 18:00,13,777.5,777.5,776.7,776.7,3
20150601|2015-04-12 19:00,13,777.55,778,776.45,776.8,10
20150601|2015-04-12 19:30,13,776.45,776.45,775.65,775.65,7
20150601|2015-04-12 20:00,13,776.3,777,776.3,776.9,5
20150601|2015-04-12 20:30,13,776.85,777.15,774.1,775,22
20150601|2015-04-12 21:00,13,776.1,776.1,776.1,776.1,1
20150601|2015-04-12 21:30,13,775.85,775.85,774.5,775.35,21
20150601|2015-04-12 22:00,13,775.3,775.3,774.1,774.9,21
20150601|2015-04-12 22:30,13,774.5,774.55,774.1,774.1,8
20150601|2015-04-12 23:00,13,774.25,775.35,774.25,775.1,16
20150601|2015-04-12 23:30,13,775.1,775.35,774.95,775.35,7
20150601|2015-04-13 00:00,13,775.2,775.3,774.1,774.1,8
20150601|2015-04-13 00:30,13,774.85,775.25,774.3,775.15,19
20150601|2015-04-13 01:00,13,775.45,777.25,775.35,776.05,40
20150601|2015-04-13 01:30,13,777,779,776.3,779,81
20150601|2015-04-13 02:00,13,778.8,788,778.5,783,460
20150601|2015-04-13 02:30,13,782.55,783.5,782.1,782.1,53
20150601|2015-04-13 03:00,13,783.35,786.95,782.75,785,147
20150601|2015-04-13 03:30,13,785,785.7,782.25,782.25,137
20150601|2015-04-13 04:00,13,782.45,783.75,779,780.95,84
20150601|2015-04-13 04:30,13,780.95,781.6,779.5,779.5,42
20150601|2015-04-13 05:00,13,780.5,780.8,778.8,780.25,54
20150601|2015-04-13 05:30,13,781.5,781.5,779.5,779.5,18
20150601|2015-04-13 06:00,13,779.55,780.7,779.5,779.6,20
20150601|2015-04-13 06:30,13,780.15,780.4,778.85,779.4,34
20150601|2015-04-13 07:00,13,779.2,781.05,776.5,780.75,191
20150601|2015-04-13 07:30,13,780.75,784.65,779.55,779.9,274
20150601|2015-04-13 08:00,13,780.45,780.8,778.2,778.6,286
20150601|2015-04-13 08:30,13,778.5,779.9,778.2,779.15,115
20150601|2015-04-13 09:00,13,779.05,779.4,778.5,778.75,109
20150601|2015-04-13 09:30,13,779.3,780.25,779,779.55,86
20150601|2015-04-13 10:00,13,779.85,780.2,778.7,778.85,133
20150601|2015-04-13 10:30,13,779.2,779.45,777.75,778.4,51
20150601|2015-04-13 11:00,13,778,779.25,777.8,778.35,101
20150601|2015-04-13 11:30,13,778.45,778.5,769,769.5,882
20150601|2015-04-13 12:00,13,769.35,770.3,765.15,766,293
20150601|2015-04-13 12:30,13,765.7,768.15,765.3,767.15,113
20150601|2015-04-13 13:00,13,767,769.85,767,769,58
20150601|2015-04-13 13:30,13,769.65,769.65,768.6,768.6,9
20150601|2015-04-13 14:00,13,768.9,769.7,768.8,769.05,18
20150601|2015-04-13 14:30,13,769.45,770.15,769.45,770.15,3
20150601|2015-04-13 15:00,13,769.55,770.2,769.55,770.15,8
20150601|2015-04-13 15:30,13,770.15,770.65,769.7,770.4,14
20150601|2015-04-13 16:00,13,769.65,769.65,769.65,769.65,2
20150601|2015-04-13 18:30,14,769.4,769.8,769.4,769.8,3
20150601|2015-04-13 19:00,14,769.45,769.65,768.8,768.8,4
20150601|2015-04-13 19:30,14,770.1,770.75,769.75,770.75,5
20150601|2015-04-13 20:00,14,769.85,770.75,769.85,770.75,7
20150601|2015-04-13 20:30,14,770.1,770.2,767,767,77
20150601|2015-04-13 21:00,14,767,767,765.2,765.35,60
20150601|2015-04-13 21:30,14,765.3,765.75,764.3,765.7,47
20150601|2015-04-13 22:00,14,766.1,766.3,766,766.25,11
20150601|2015-04-13 22:30,14,766.8,767,766.55,767,26
20150601|2015-04-13 23:00,14,766.9,766.9,766.55,766.55,2
20150601|2015-04-13 23:30,14,766.5,766.5,766,766,7
20150601|2015-04-14 00:00,14,766,767.25,766,766.85,18
20150601|2015-04-14 00:30,14,766.9,767.65,764.15,765.3,29
20150601|2015-04-14 01:00,14,764.45,764.45,760.5,762.55,85
20150601|2015-04-14 01:30,14,763.75,764.3,761.4,764.25,25
20150601|2015-04-14 02:00,14,764.35,765.05,763.4,764.55,24
20150601|2015-04-14 02:30,14,764.55,764.65,762.8,763.55,83
20150601|2015-04-14 03:00,14,762.9,762.95,758.3,761.75,131
20150601|2015-04-14 03:30,14,761.9,761.9,755,756.4,102
20150601|2015-04-14 04:00,14,756.2,758.1,756,758.1,38
20150601|2015-04-14 04:30,14,758.85,761.5,758.75,761.5,101
20150601|2015-04-14 05:00,14,761.3,762.95,760,761.45,53
20150601|2015-04-14 05:30,14,761.05,762.75,761,762,31
20150601|2015-04-14 06:00,14,762.85,763.95,760.4,760.4,71
20150601|2015-04-14 06:30,14,760,760.35,758.2,758.7,107
20150601|2015-04-14 07:00,14,758.75,759.15,756,757.9,226
20150601|2015-04-14 07:30,14,758.95,762.6,758.1,758.95,226
20150601|2015-04-14 08:00,14,759.6,768,759.6,762.45,419
20150601|2015-04-14 08:30,14,762.6,763,759,760.1,203
20150601|2015-04-14 09:00,14,759.45,763.05,758.8,763.05,168
20150601|2015-04-14 09:30,14,763.25,766,761.85,766,222
20150601|2015-04-14 10:00,14,765.55,767.55,763,764.7,188
20150601|2015-04-14 10:30,14,764.25,764.6,763.55,763.55,40
20150601|2015-04-14 11:00,14,763.3,763.3,762,762.9,102
20150601|2015-04-14 11:30,14,763.15,763.25,761.6,762.9,157
20150601|2015-04-14 12:00,14,762.9,762.9,761.55,762,70
20150601|2015-04-14 12:30,14,762.05,762.35,761.6,761.6,15
20150601|2015-04-14 13:00,14,761.8,762.5,761.25,761.45,24
20150601|2015-04-14 13:30,14,761.9,762.1,761.7,761.8,9
20150601|2015-04-14 14:00,14,762.15,762.15,761.3,761.9,24
20150601|2015-04-14 14:30,14,762.05,762.55,761.5,762.35,14
20150601|2015-04-14 15:00,14,763,763.5,763,763.45,11
20150601|2015-04-14 15:30,14,762.85,764,762.85,764,6
20150601|2015-04-14 16:00,14,764,764,763.5,763.5,2
20150601|2015-04-14 17:00,15,764.4,764.5,764.4,764.5,5
20150601|2015-04-14 17:30,15,764.3,765,764,765,17
20150601|2015-04-14 18:00,15,765,766.25,765,766.1,18
20150601|2015-04-14 18:30,15,766.3,766.3,765.95,765.95,3
20150601|2015-04-14 19:00,15,765.9,765.9,764.6,765.55,7
20150601|2015-04-14 19:30,15,764.15,764.15,763,763,9
20150601|2015-04-14 20:00,15,763.15,763.3,763.15,763.3,6
20150601|2015-04-14 20:30,15,763.8,764.85,763.35,764.85,6
20150601|2015-04-14 21:00,15,764.85,764.85,764.2,764.85,27
20150601|2015-04-14 21:30,15,763.5,763.8,763.25,763.25,6
20150601|2015-04-14 22:00,15,763.95,764.3,763.25,763.25,4
20150601|2015-04-14 22:30,15,763.95,763.95,762.9,762.9,2
20150601|2015-04-14 23:00,15,763.25,764.2,763.25,764.2,15
20150601|2015-04-15 00:00,15,764.2,764.2,764.2,764.2,2
20150601|2015-04-15 00:30,15,765.3,765.7,764.95,765.7,8
20150601|2015-04-15 01:00,15,764.6,765.6,764.6,765.6,11
20150601|2015-04-15 01:30,15,765.95,766,765.8,765.8,4
20150601|2015-04-15 02:00,15,765.25,766,762.9,764.55,50
20150601|2015-04-15 02:30,15,764.55,764.55,761.9,762.85,42
20150601|2015-04-15 03:00,15,762.6,762.6,761,761.8,58
20150601|2015-04-15 03:30,15,762.7,762.7,761,761.75,50
20150601|2015-04-15 04:00,15,762.05,762.8,762,762.55,26
20150601|2015-04-15 04:30,15,763.05,765.7,763.05,765.7,23
20150601|2015-04-15 05:00,15,765.7,766.5,765.35,765.75,26
20150601|2015-04-15 05:30,15,766,766,765.2,765.2,2
20150601|2015-04-15 06:00,15,765.2,765.2,763.9,764.95,20
20150601|2015-04-15 06:30,15,765.75,766.45,764.75,766,25
20150601|2015-04-15 07:00,15,764.15,765.6,762,762.6,83
20150601|2015-04-15 07:30,15,762.6,766.65,761.8,761.8,192
20150601|2015-04-15 08:00,15,761.65,763.75,761,762.5,139
20150601|2015-04-15 08:30,15,762.8,763.25,759.4,759.4,99
20150601|2015-04-15 09:00,15,759.7,761.55,758.55,760.45,125
20150601|2015-04-15 09:30,15,760.95,762.6,760.95,762.4,61
20150601|2015-04-15 10:00,15,762.95,765.7,762.95,764.4,119
20150601|2015-04-15 10:30,15,764.6,766.4,763.55,763.65,70
20150601|2015-04-15 11:00,15,763.65,764.85,763.65,764.85,32
20150601|2015-04-15 11:30,15,765.55,768,764.55,765.8,124
20150601|2015-04-15 12:00,15,766.4,775,766.4,772.4,320
20150601|2015-04-15 12:30,15,772.3,772.9,769.05,769.5,104
20150601|2015-04-15 13:00,15,770.6,771.75,770.6,770.95,8
20150601|2015-04-15 13:30,15,771.2,771.2,771,771,2
20150601|2015-04-15 14:00,15,771.85,771.85,769.65,769.65,19
20150601|2015-04-15 14:30,15,769.3,770.5,769.3,770.5,4
20150601|2015-04-15 15:00,15,770.2,770.6,770.05,770.6,5
20150601|2015-04-15 15:30,15,770.65,770.65,770.65,770.65,1
20150601|2015-04-15 16:00,15,769.6,769.6,769.55,769.55,2
20150601|2015-04-15 17:00,16,771.4,771.75,771.4,771.75,3
20150601|2015-04-15 18:00,16,770.55,770.55,769.6,769.6,4
20150601|2015-04-15 19:00,16,771.9,772.5,770.8,772.4,11
20150601|2015-04-15 19:30,16,770.45,770.85,770.1,770.1,6
20150601|2015-04-15 20:00,16,770.45,770.45,770.45,770.45,2
20150601|2015-04-15 20:30,16,771.2,772,771.05,771.25,26
20150601|2015-04-15 21:00,16,771.25,771.25,770.2,770.2,10
20150601|2015-04-15 21:30,16,770.2,770.2,770.2,770.2,1
20150601|2015-04-15 22:00,16,770.2,770.2,770.2,770.2,1
20150601|2015-04-15 22:30,16,770.2,770.7,770.2,770.7,2
20150601|2015-04-15 23:00,16,770.2,770.2,769.1,769.65,8
20150601|2015-04-15 23:30,16,769.1,770,769.1,769.1,8
20150601|2015-04-16 00:00,16,769.35,769.65,769.35,769.65,5
20150601|2015-04-16 00:30,16,769.5,769.5,768.1,768.1,10
20150601|2015-04-16 01:00,16,769.25,770.5,769.25,770.15,14
20150601|2015-04-16 01:30,16,770.1,770.1,768.55,769.5,18
20150601|2015-04-16 02:00,16,768.65,769.5,768,768,27
20150601|2015-04-16 02:30,16,768.1,770.75,768.1,769.1,40
20150601|2015-04-16 03:00,16,769,770.65,769,770,17
20150601|2015-04-16 03:30,16,770,770.8,768.9,769,31
20150601|2015-04-16 04:00,16,769.1,769.1,768,768,15
20150601|2015-04-16 04:30,16,768.25,770,768,770,46
20150601|2015-04-16 05:00,16,770.25,770.5,769.9,770.05,12
20150601|2015-04-16 05:30,16,769.9,770.65,768.3,769.35,21
20150601|2015-04-16 06:00,16,769.8,772.25,769.8,771.8,80
20150601|2015-04-16 06:30,16,772.25,772.45,771.8,772.05,19
20150601|2015-04-16 07:00,16,772.25,773.9,771.4,771.65,105
20150601|2015-04-16 07:30,16,772.6,773.95,771.35,772.55,92
20150601|2015-04-16 08:00,16,772.95,776.9,772.45,775.2,308
20150601|2015-04-16 08:30,16,774.95,775.35,772.8,773.7,83
20150601|2015-04-16 09:00,16,773.5,773.5,769.8,771.05,247
20150601|2015-04-16 09:30,16,770.65,773.9,768.5,772.9,185
20150601|2015-04-16 10:00,16,773,776.35,772.1,775.15,217
20150601|2015-04-16 10:30,16,775.5,777.5,775.25,776.25,177
20150601|2015-04-16 11:00,16,776.5,777.85,775.6,777.65,52
20150601|2015-04-16 11:30,16,777.15,781,776.65,780.3,454
20150601|2015-04-16 12:00,16,780.05,783.5,779.7,780.2,239
20150601|2015-04-16 12:30,16,780.6,781.2,779.95,780.75,103
20150601|2015-04-16 13:00,16,780.85,782.35,779.8,781.55,43
20150601|2015-04-16 13:30,16,780.75,781.75,780.7,780.7,4
20150601|2015-04-16 14:00,16,780.7,780.75,777.6,777.6,30
20150601|2015-04-16 14:30,16,777.8,779,777.2,778.6,44
20150601|2015-04-16 15:00,16,779,780.6,779,780.6,15
20150601|2015-04-16 15:30,16,780.6,780.9,779.7,780.9,15
20150601|2015-04-16 16:00,16,779.85,780.9,779.85,780.9,4
20150601|2015-04-16 17:00,17,780,780,780,780,5
20150601|2015-04-16 17:30,17,780,780.6,780,780.6,3
20150601|2015-04-16 18:00,17,781,781,780.15,780.15,13
20150601|2015-04-16 19:00,17,780.35,781,779.75,779.85,15
20150601|2015-04-16 19:30,17,780.4,780.4,780.4,780.4,1
20150601|2015-04-16 20:00,17,779.65,779.65,778.85,778.85,3
20150601|2015-04-16 20:30,17,778.35,780.6,778.15,779,13
20150601|2015-04-16 21:00,17,780,780.5,780,780.5,5
20150601|2015-04-16 21:30,17,780.55,780.55,780.55,780.55,6
20150601|2015-04-16 22:00,17,779.7,780.4,779.25,780.35,11
20150601|2015-04-16 22:30,17,779.5,779.95,779.5,779.75,4
20150601|2015-04-16 23:00,17,779.05,779.7,779.05,779.45,7
20150601|2015-04-17 00:00,17,779.6,780.35,779.45,780.35,6
20150601|2015-04-17 00:30,17,779.5,780.6,779.5,779.95,8
20150601|2015-04-17 01:00,17,779.65,780.25,779.15,780.25,21
20150601|2015-04-17 01:30,17,780.35,781.05,780,780.65,16
20150601|2015-04-17 02:00,17,780.3,781.5,779.85,781.5,21
20150601|2015-04-17 02:30,17,780.95,782.65,780.7,781.15,32
20150601|2015-04-17 03:00,17,781.4,782.15,779.75,781.8,33
20150601|2015-04-17 03:30,17,782,782.85,780.15,780.75,31
20150601|2015-04-17 04:00,17,781.6,781.6,779.35,779.35,32
20150601|2015-04-17 04:30,17,779.2,781,778.05,780.45,50
20150601|2015-04-17 05:00,17,779.75,782.55,778.5,782.55,58
20150601|2015-04-17 05:30,17,781.8,781.8,778.2,778.9,69
20150601|2015-04-17 06:00,17,779.2,779.2,777.55,777.55,40
20150601|2015-04-17 06:30,17,778.05,779,777.75,777.75,33
20150601|2015-04-17 07:00,17,778,779.05,777.95,778.2,30
20150601|2015-04-17 07:30,17,779.15,780.95,777.9,779.2,214
20150601|2015-04-17 08:00,17,779.2,780.75,777.1,779.05,220
20150601|2015-04-17 08:30,17,779.35,779.95,778.45,779,76
20150601|2015-04-17 09:00,17,778.4,780.9,778.25,780.9,90
20150601|2015-04-17 09:30,17,780.4,782.85,780.2,782.8,144
20150601|2015-04-17 10:00,17,782.55,785,780.65,784.15,346
20150601|2015-04-17 10:30,17,784.15,785.4,781.15,781.2,240
20150601|2015-04-17 11:00,17,781.45,781.9,780.5,781.4,115
20150601|2015-04-17 11:30,17,781.4,784.5,781.4,783.45,196
20150601|2015-04-17 12:00,17,783.15,784.95,783.15,783.5,56
20150601|2015-04-17 12:30,17,783.75,784.25,783.2,783.25,56
20150601|2015-04-17 13:00,17,784,784.25,783.5,784.2,26
20150601|2015-04-17 13:30,17,784.2,785,784.2,784.6,18
20150601|2015-04-17 14:00,17,784.2,785.5,784.2,785.5,12
20150601|2015-04-17 14:30,17,785.25,785.7,785,785.05,19
20150601|2015-04-17 15:00,17,785,785.95,785,785.95,16
20150601|2015-04-17 15:30,17,785.95,785.95,785.25,785.45,5
20150601|2015-04-17 16:00,17,784.4,784.4,784.4,784.4,1
20150601|2015-04-19 17:00,20,782.45,786,782.45,785.85,43
20150601|2015-04-19 17:30,20,786,786.5,786,786,29
20150601|2015-04-19 18:00,20,785.8,787,785.8,787,22
20150601|2015-04-19 18:30,20,786.75,787.5,786.75,787.2,31
20150601|2015-04-19 19:00,20,786.6,786.8,785.15,786,33
20150601|2015-04-19 19:30,20,785.35,785.35,784.45,784.45,6
20150601|2015-04-19 20:00,20,784.8,785.4,784.25,784.95,45
20150601|2015-04-19 20:30,20,785.3,785.3,785.1,785.1,16
20150601|2015-04-19 21:00,20,784.25,784.3,784.1,784.3,11
20150601|2015-04-19 21:30,20,784.35,784.85,784.3,784.7,33
20150601|2015-04-19 22:00,20,783.95,783.95,783.6,783.7,4
20150601|2015-04-19 22:30,20,783.35,783.5,783.1,783.5,12
20150601|2015-04-19 23:00,20,782.75,783.05,782.3,782.3,5
20150601|2015-04-20 00:00,20,782.2,782.75,781.6,781.7,46
20150601|2015-04-20 00:30,20,781.7,782,780.5,781.3,30
20150601|2015-04-20 01:00,20,780.9,782.25,779.7,779.85,19
20150601|2015-04-20 01:30,20,780.6,784.6,780.6,784.25,30
20150601|2015-04-20 02:00,20,784.35,784.35,780.75,783.1,31
20150601|2015-04-20 02:30,20,783.45,783.75,778.65,778.65,41
20150601|2015-04-20 03:00,20,779.25,780.15,778.8,780.15,26
20150601|2015-04-20 03:30,20,780.35,780.35,774,776.35,128
20150601|2015-04-20 04:00,20,776,776.5,775.25,776.5,23
20150601|2015-04-20 04:30,20,777,777.7,777,777.55,13
20150601|2015-04-20 05:00,20,777.55,778.05,775.5,775.5,46
20150601|2015-04-20 05:30,20,776.25,776.3,771.7,773.55,80
20150601|2015-04-20 06:00,20,773.75,775.2,772.05,772.95,54
20150601|2015-04-20 06:30,20,772.75,776.1,772.5,776.1,54
20150601|2015-04-20 07:00,20,775.4,775.4,771.05,771.05,185
20150601|2015-04-20 07:30,20,771.2,772.25,771,771.5,298
20150601|2015-04-20 08:00,20,771.5,773.35,764.45,766.5,531
20150601|2015-04-20 08:30,20,766.7,770.45,765.05,768.85,326
20150601|2015-04-20 09:00,20,768.75,770,766,766.2,162
20150601|2015-04-20 09:30,20,766.5,772.25,766.5,772.25,145
20150601|2015-04-20 10:00,20,772.2,772.2,768.4,768.4,87
20150601|2015-04-20 10:30,20,768.3,772.75,767.3,772.5,126
20150601|2015-04-20 11:00,20,772.45,773.25,771.65,772.75,60
20150601|2015-04-20 11:30,20,772.7,773.95,771.55,772.2,150
20150601|2015-04-20 12:00,20,771.8,773.45,769.5,772.6,65
20150601|2015-04-20 12:30,20,772.2,773.5,771.7,773.3,37
20150601|2015-04-20 13:00,20,772.85,774.25,772.7,773.5,27
20150601|2015-04-20 13:30,20,773.45,773.45,772.6,772.75,25
20150601|2015-04-20 14:00,20,773.25,773.25,773.25,773.25,1
20150601|2015-04-20 14:30,20,772.75,773.5,772.65,773.4,15
20150601|2015-04-20 15:00,20,773.25,773.5,772.8,773.35,17
20150601|2015-04-20 15:30,20,773.35,773.8,773.35,773.8,14
20150601|2015-04-20 16:00,20,773.8,773.8,772.15,773.25,10
20150601|2015-04-20 17:00,21,771.25,773.4,771.25,773.4,14
20150601|2015-04-20 18:00,21,773.2,773.2,772.75,772.75,14
20150601|2015-04-20 18:30,21,773.2,775.4,773.2,774,92
20150601|2015-04-20 19:00,21,774.6,774.6,774.4,774.6,7
20150601|2015-04-20 19:30,21,774.5,774.5,772.8,772.8,3
20150601|2015-04-20 20:00,21,773.6,773.6,771.65,772.05,18
20150601|2015-04-20 20:30,21,772,772,772,772,1
20150601|2015-04-20 21:00,21,772.2,773,772.2,772.4,7
20150601|2015-04-20 21:30,21,773,773.55,773,773.55,2
20150601|2015-04-20 22:00,21,772.75,773.95,772.7,773.35,10
20150601|2015-04-20 22:30,21,774.35,774.55,774.25,774.25,5
20150601|2015-04-20 23:00,21,774.6,775.65,774.6,775.65,9
20150601|2015-04-20 23:30,21,775.65,775.65,775.65,775.65,1
20150601|2015-04-21 00:00,21,775.75,775.75,775.2,775.2,5
20150601|2015-04-21 01:00,21,774.8,775.45,774.1,774.55,15
20150601|2015-04-21 01:30,21,774.1,775.5,774,774.1,35
20150601|2015-04-21 02:00,21,774.9,775,772.75,773.7,32
20150601|2015-04-21 02:30,21,773.3,775,772.7,774.7,23
20150601|2015-04-21 03:00,21,775.65,776.25,775.1,775.3,22
20150601|2015-04-21 03:30,21,775.1,775.35,773.8,775.1,36
20150601|2015-04-21 04:00,21,775.05,775.45,774.2,775.45,13
20150601|2015-04-21 04:30,21,775.15,775.3,774.1,775.2,9
20150601|2015-04-21 05:00,21,774.25,775.4,774.25,775.2,12
20150601|2015-04-21 05:30,21,775.1,775.95,775.1,775.95,27
20150601|2015-04-21 06:00,21,775.7,776,774.7,775.95,37
20150601|2015-04-21 06:30,21,776,777.45,775.65,777.45,122
20150601|2015-04-21 07:00,21,777.5,779,776.05,777.65,81
20150601|2015-04-21 07:30,21,777.85,777.95,773.5,774.7,102
20150601|2015-04-21 08:00,21,773.55,776.1,773.05,774.3,223
20150601|2015-04-21 08:30,21,774.3,775.1,773.15,774.6,154
20150601|2015-04-21 09:00,21,774.6,774.95,772.2,772.65,130
20150601|2015-04-21 09:30,21,772.75,778.25,772.45,777,261
20150601|2015-04-21 10:00,21,776.95,776.95,774,774.6,133
20150601|2015-04-21 10:30,21,774.4,774.6,771,773.4,252
20150601|2015-04-21 11:00,21,773,774.65,772.95,774,151
20150601|2015-04-21 11:30,21,774.35,775.45,773.5,774.45,290
20150601|2015-04-21 12:00,21,774.45,775.15,772.6,773.05,110
20150601|2015-04-21 12:30,21,772.5,772.9,771.65,771.65,78
20150601|2015-04-21 13:00,21,771.6,772,771,771.3,35
20150601|2015-04-21 13:30,21,771.65,771.7,770.75,770.75,14
20150601|2015-04-21 14:00,21,771.2,771.5,770.7,770.75,30
20150601|2015-04-21 14:30,21,770.6,770.85,770,770.85,36
20150601|2015-04-21 15:00,21,770.35,770.35,768.85,768.85,17
20150601|2015-04-21 15:30,21,769,769,768.05,768.4,14
20150601|2015-04-21 16:00,21,769,769,768.45,769,9
20150601|2015-04-21 17:00,22,769,769,769,769,5
20150601|2015-04-21 17:30,22,769,769,767.95,769,15
20150601|2015-04-21 18:00,22,770.3,770.3,769.05,769.05,6
20150601|2015-04-21 18:30,22,770,773.75,770,771.25,74
20150601|2015-04-21 19:00,22,771.75,771.95,771.7,771.7,3
20150601|2015-04-21 19:30,22,770.5,770.5,768.9,769.6,16
20150601|2015-04-21 20:00,22,769.2,769.2,767.5,768,87
20150601|2015-04-21 20:30,22,767.5,768.7,767.5,768.5,24
20150601|2015-04-21 21:00,22,768.35,768.5,767.6,767.7,8
20150601|2015-04-21 21:30,22,767.7,768.5,767.35,768.5,6
20150601|2015-04-21 22:00,22,768.95,768.95,767.65,767.65,7
20150601|2015-04-21 22:30,22,767.25,767.25,767.25,767.25,2
20150601|2015-04-21 23:00,22,767.6,767.6,765.1,766.25,54
20150601|2015-04-21 23:30,22,765.7,768.2,765.7,768.2,26
20150601|2015-04-22 00:00,22,766.45,766.45,766.4,766.4,2
20150601|2015-04-22 00:30,22,767.95,769.9,767.95,769.55,14
20150601|2015-04-22 01:00,22,769.75,770.75,768.4,770.7,41
20150601|2015-04-22 01:30,22,769.95,771,769.95,771,12
20150601|2015-04-22 02:00,22,771.55,771.7,768.45,769.3,14
20150601|2015-04-22 02:30,22,769.3,769.8,767.05,767.3,22
20150601|2015-04-22 03:00,22,767.95,770.25,765.25,769,149
20150601|2015-04-22 03:30,22,769.35,770.05,767.45,767.55,84
20150601|2015-04-22 04:00,22,768,768.6,767.4,768,24
20150601|2015-04-22 04:30,22,768,769.4,768,768.45,27
20150601|2015-04-22 05:00,22,769.15,769.9,768.5,768.8,31
20150601|2015-04-22 05:30,22,768.3,768.6,766.75,767.45,57
20150601|2015-04-22 06:00,22,767,767.35,765,767,76
20150601|2015-04-22 06:30,22,766.9,766.9,765.2,766,34
20150601|2015-04-22 07:00,22,766.25,767.4,765,767.4,146
20150601|2015-04-22 07:30,22,767.45,767.75,765.35,765.9,129
20150601|2015-04-22 08:00,22,765.7,765.7,761,762.25,545
20150601|2015-04-22 08:30,22,762.3,763.1,759.1,761.15,499
20150601|2015-04-22 09:00,22,761.25,763,756.25,761.7,684
20150601|2015-04-22 09:30,22,762.05,762.1,757.85,760.1,182
20150601|2015-04-22 10:00,22,759.9,760,757.85,759.95,118
20150601|2015-04-22 10:30,22,759.35,761.05,758.25,760.6,145
20150601|2015-04-22 11:00,22,760.55,760.55,758.1,759.25,97
20150601|2015-04-22 11:30,22,758.45,758.6,755.1,755.7,461
20150601|2015-04-22 12:00,22,755.9,756.6,755,755.55,78
20150601|2015-04-22 12:30,22,755.6,755.95,755.1,755.75,33
20150601|2015-04-22 13:00,22,756,756.5,755.75,756.5,22
20150601|2015-04-22 13:30,22,757,757.2,756.95,757,46
20150601|2015-04-22 14:00,22,756.35,756.35,755.45,755.5,24
20150601|2015-04-22 14:30,22,755.5,755.95,755.5,755.5,4
20150601|2015-04-22 15:00,22,755.55,756.15,755,756.15,25
20150601|2015-04-22 15:30,22,755.1,755.1,755,755.1,13
20150601|2015-04-22 16:00,22,755.2,755.2,755.15,755.2,5
20150601|2015-04-22 17:00,23,756.45,756.45,756,756,8
20150601|2015-04-22 17:30,23,756.5,756.5,756.5,756.5,3
20150601|2015-04-22 18:00,23,756.5,756.5,756.5,756.5,3
20150601|2015-04-22 18:30,23,756.45,757.75,756.45,757.5,19
20150601|2015-04-22 19:00,23,756.9,758.35,756.9,758.15,37
20150601|2015-04-22 19:30,23,757.5,757.85,757.05,757.45,13
20150601|2015-04-22 20:00,23,757.3,757.3,756.85,756.85,22
20150601|2015-04-22 20:30,23,756.3,756.85,755.75,756.6,26
20150601|2015-04-22 21:00,23,756.5,758.15,756.5,757.5,44
20150601|2015-04-22 21:30,23,757.1,757.8,757.1,757.3,5
20150601|2015-04-22 22:00,23,757.8,759,757.8,759,7
20150601|2015-04-22 22:30,23,759,759,759,759,1
20150601|2015-04-22 23:00,23,758.5,758.5,757.6,758.4,13
20150601|2015-04-22 23:30,23,758,758,757.65,757.65,5
20150601|2015-04-23 00:30,23,757.75,758,757.75,758,13
20150601|2015-04-23 01:00,23,758.4,758.8,758.05,758.8,14
20150601|2015-04-23 01:30,23,759,759,756.95,756.95,34
20150601|2015-04-23 02:00,23,757.05,757.25,755.5,757.25,37
20150601|2015-04-23 02:30,23,756.65,757.5,755.5,755.5,31
20150601|2015-04-23 03:00,23,755.5,760.2,755,759.95,50
20150601|2015-04-23 03:30,23,759.3,759.3,758.45,758.45,29
20150601|2015-04-23 04:00,23,757.1,758.1,757,758.1,16
20150601|2015-04-23 04:30,23,759,759,758.5,758.55,9
20150601|2015-04-23 05:00,23,759.15,760.75,759.05,760.75,29
20150601|2015-04-23 05:30,23,761,761.1,760.65,761,37
20150601|2015-04-23 06:00,23,761,761.65,760.2,761.65,28
20150601|2015-04-23 06:30,23,761.55,762.55,760.45,760.5,79
20150601|2015-04-23 07:00,23,760.5,763.05,759,761.15,181
20150601|2015-04-23 07:30,23,761.3,762.05,760.7,761,62
20150601|2015-04-23 08:00,23,761,762.55,760.25,761,178
20150601|2015-04-23 08:30,23,760.8,760.85,759.5,760.2,88
20150601|2015-04-23 09:00,23,760.3,761.95,759.1,761.9,125
20150601|2015-04-23 09:30,23,761.65,765.65,760.75,765.65,331
20150601|2015-04-23 10:00,23,765.6,771,765,771,531
20150601|2015-04-23 10:30,23,771,776.75,767.95,769.5,530
20150601|2015-04-23 11:00,23,769.5,772.15,768.9,768.95,102
20150601|2015-04-23 11:30,23,768.8,770.85,767.55,770.6,234
20150601|2015-04-23 12:00,23,770.6,774,770.6,772.5,59
20150601|2015-04-23 12:30,23,772.2,772.65,770.35,770.65,38
20150601|2015-04-23 13:00,23,771.8,771.9,770.35,770.55,36
20150601|2015-04-23 13:30,23,771,771,769.75,769.75,19
20150601|2015-04-23 14:00,23,770.5,770.5,769,769,11
20150601|2015-04-23 14:30,23,769,769.55,768.5,768.8,14
20150601|2015-04-23 15:00,23,768.8,769.5,768.8,769.5,3
20150601|2015-04-23 15:30,23,769.55,771,769.5,771,6
20150601|2015-04-23 16:00,23,770.95,771,770.95,771,2
20150601|2015-04-23 17:00,24,768.35,768.35,768.35,768.35,1
20150601|2015-04-23 17:30,24,769.95,769.95,769.95,769.95,1
20150601|2015-04-23 18:30,24,769.85,770.35,769.85,770.35,3
20150601|2015-04-23 19:00,24,770,770.15,769.7,770.15,7
20150601|2015-04-23 19:30,24,770.15,771,770.15,770.65,5
20150601|2015-04-23 20:00,24,770.75,770.75,768.5,768.5,8
20150601|2015-04-23 20:30,24,769.15,769.15,769.15,769.15,1
20150601|2015-04-23 21:00,24,769,769.15,768.8,769.15,4
20150601|2015-04-23 21:30,24,769.1,769.1,768.75,768.75,3
20150601|2015-04-23 22:00,24,768.4,768.4,768.25,768.25,2
20150601|2015-04-23 22:30,24,768.9,770,768.9,770,16
20150601|2015-04-23 23:00,24,769.9,769.9,769.9,769.9,1
20150601|2015-04-23 23:30,24,769.85,769.9,769.85,769.9,4
20150601|2015-04-24 00:00,24,769.05,769.05,768.8,768.8,5
20150601|2015-04-24 01:00,24,769.35,771.9,768.6,771.9,21
20150601|2015-04-24 01:30,24,772,772.5,771.4,772,40
20150601|2015-04-24 02:00,24,771.75,772.6,770.15,772.6,40
20150601|2015-04-24 02:30,24,772.9,774,772.9,773.25,47
20150601|2015-04-24 03:00,24,772.4,774.75,772.35,774.5,63
20150601|2015-04-24 03:30,24,774.8,775.25,772.5,773.25,51
20150601|2015-04-24 04:00,24,772.05,772.05,771.2,771.45,14
20150601|2015-04-24 04:30,24,771.4,772.45,771,771.5,33
20150601|2015-04-24 05:00,24,770.2,770.3,769.25,769.85,24
20150601|2015-04-24 05:30,24,769.95,771.15,769.95,770.6,10
20150601|2015-04-24 06:00,24,770.5,770.5,769.7,769.95,12
20150601|2015-04-24 06:30,24,770.85,771.95,770.8,771,21
20150601|2015-04-24 07:00,24,770.6,770.6,769,769.85,13
20150601|2015-04-24 07:30,24,769.1,775,768.3,774.5,187
20150601|2015-04-24 08:00,24,774.55,777.7,773.3,775.45,365
20150601|2015-04-24 08:30,24,775.5,775.5,772.1,772.1,235
20150601|2015-04-24 09:00,24,772.1,774.5,771.25,771.3,230
20150601|2015-04-24 09:30,24,771.65,772.65,769.55,771.35,134
20150601|2015-04-24 10:00,24,771.25,771.8,768.45,768.8,177
20150601|2015-04-24 10:30,24,769.05,771.85,768.5,771.85,94
20150601|2015-04-24 11:00,24,771.9,772.5,771.1,772.15,70
20150601|2015-04-24 11:30,24,772.4,772.4,769.1,770.25,75
20150601|2015-04-24 12:00,24,770.65,771.1,769.65,769.9,44
20150601|2015-04-24 12:30,24,769.6,770,769.05,769.05,13
20150601|2015-04-24 13:00,24,768.9,770,768.85,769.8,15
20150601|2015-04-24 13:30,24,770.05,770.05,769.65,770,8
20150601|2015-04-24 14:30,24,770,771,769.8,769.8,13
20150601|2015-04-24 15:00,24,769.95,769.95,769.9,769.9,2
20150601|2015-04-24 15:30,24,771,771,770.25,770.25,2
20150601|2015-04-24 16:00,24,770.25,770.25,770.05,770.25,5
20150601|2015-04-26 17:00,27,770.05,772,770.05,772,3
20150601|2015-04-26 17:30,27,772.05,772.05,771,771,3
20150601|2015-04-26 18:30,27,774,774,773.75,774,7
20150601|2015-04-26 19:00,27,774.15,774.15,773.3,774.1,11
20150601|2015-04-26 19:30,27,772.8,773.2,772.25,773.2,3
20150601|2015-04-26 20:00,27,772.95,772.95,772.95,772.95,1
20150601|2015-04-26 20:30,27,772.2,772.2,772.2,772.2,1
20150601|2015-04-26 21:00,27,772.55,773.45,772.55,773.45,3
20150601|2015-04-26 21:30,27,773.45,774.25,773.45,774,13
20150601|2015-04-26 22:00,27,774.35,774.8,774.2,774.8,6
20150601|2015-04-26 22:30,27,774.85,775.2,773.8,774,11
20150601|2015-04-26 23:00,27,774.75,774.75,774.15,774.35,7
20150601|2015-04-26 23:30,27,773.9,773.9,773.75,773.75,2
20150601|2015-04-27 00:00,27,774.55,775.4,774.05,775.4,5
20150601|2015-04-27 01:00,27,774.5,774.5,771.25,771.45,65
20150601|2015-04-27 01:30,27,771.25,771.25,769.55,770.5,48
20150601|2015-04-27 02:00,27,769.8,772.5,769.8,772,14
20150601|2015-04-27 02:30,27,770.35,770.45,768.6,769.25,83
20150601|2015-04-27 03:00,27,769.75,769.95,769.4,769.9,17
20150601|2015-04-27 03:30,27,770.4,770.4,767,768,74
20150601|2015-04-27 04:00,27,768.05,769.25,767,768,53
20150601|2015-04-27 04:30,27,768.3,770.35,768.3,770.35,40
20150601|2015-04-27 05:00,27,770.3,773.9,770.3,773.45,26
20150601|2015-04-27 05:30,27,773.3,774.45,772.5,774.45,14
20150601|2015-04-27 06:00,27,774.9,779,774.8,778.6,241
20150601|2015-04-27 06:30,27,778.35,778.6,775.75,775.75,46
20150601|2015-04-27 07:00,27,775.9,776.9,775,775.5,86
20150601|2015-04-27 07:30,27,775.95,776.7,774.6,776,123
20150601|2015-04-27 08:00,27,776,780,775.35,779.15,376
20150601|2015-04-27 08:30,27,779.2,779.2,776.75,778.15,173
20150601|2015-04-27 09:00,27,778.4,785,778.35,784.15,896
20150601|2015-04-27 09:30,27,784.4,785.45,781,781.05,266
20150601|2015-04-27 10:00,27,781.8,783.05,778.2,782.75,334
20150601|2015-04-27 10:30,27,781.95,784.6,781.9,783,257
20150601|2015-04-27 11:00,27,782.95,784.45,782.5,783.65,169
20150601|2015-04-27 11:30,27,783.2,784.6,780.55,781.9,348
20150601|2015-04-27 12:00,27,780.75,781.1,777.1,777.1,178
20150601|2015-04-27 12:30,27,778.2,780.65,778.2,779.45,33
20150601|2015-04-27 13:00,27,780.25,780.4,779.4,779.4,14
20150601|2015-04-27 13:30,27,779.2,779.25,778.25,778.25,5
20150601|2015-04-27 14:00,27,779,779.2,778.75,778.75,14
20150601|2015-04-27 14:30,27,778.4,778.7,777.8,778.25,16
20150601|2015-04-27 15:00,27,778.8,779.25,778.8,779.25,2
20150601|2015-04-27 15:30,27,779.4,779.4,778.45,778.45,4
20150601|2015-04-27 17:00,28,778,778,778,778,2
20150601|2015-04-27 18:30,28,777.7,777.7,773.9,774.45,79
20150601|2015-04-27 19:00,28,775.05,776.25,774.1,775.9,32
20150601|2015-04-27 19:30,28,776,776.15,776,776,4
20150601|2015-04-27 20:00,28,776,777.65,776,777.65,30
20150601|2015-04-27 20:30,28,776.85,777,776.65,777,4
20150601|2015-04-27 21:00,28,776.65,777.2,776.55,776.55,6
20150601|2015-04-27 21:30,28,776.7,777.5,776.7,776.7,7
20150601|2015-04-27 22:00,28,777.4,777.5,776.65,776.65,7
20150601|2015-04-27 22:30,28,777.35,777.35,776.55,776.75,3
20150601|2015-04-27 23:00,28,776.5,776.5,776.5,776.5,1
20150601|2015-04-27 23:30,28,776.35,776.7,776.05,776.7,4
20150601|2015-04-28 00:00,28,776,777.2,775.85,776.9,18
20150601|2015-04-28 00:30,28,776.4,777.6,776.4,777.6,3
20150601|2015-04-28 01:00,28,777.55,777.6,777.05,777.55,10
20150601|2015-04-28 01:30,28,777.45,778.95,776.65,778,37
20150601|2015-04-28 02:00,28,778.5,779,777.4,777.4,15
20150601|2015-04-28 02:30,28,777.85,779.45,776.7,776.7,79
20150601|2015-04-28 03:00,28,776.7,776.7,775.3,775.5,39
20150601|2015-04-28 03:30,28,775.5,775.5,772.15,772.6,96
20150601|2015-04-28 04:00,28,772.6,774.55,772.55,773.3,33
20150601|2015-04-28 04:30,28,773.75,775,773.6,774.35,27
20150601|2015-04-28 05:00,28,774.5,774.5,773.7,773.7,9
20150601|2015-04-28 05:30,28,775.1,775.3,775.1,775.3,2
20150601|2015-04-28 06:00,28,775.25,776.25,775,775,80
20150601|2015-04-28 06:30,28,774.8,776.9,773.65,774.2,97
20150601|2015-04-28 07:00,28,774,774.5,772.15,774.5,123
20150601|2015-04-28 07:30,28,773.95,774.9,772.1,772.55,119
20150601|2015-04-28 08:00,28,772.4,774.95,770.85,772.3,267
20150601|2015-04-28 08:30,28,772.5,775.65,772.5,775.1,99
20150601|2015-04-28 09:00,28,775.5,779.6,775.5,776.5,296
20150601|2015-04-28 09:30,28,776.55,778,775,775.6,109
20150601|2015-04-28 10:00,28,776.1,779.3,775.05,777,127
20150601|2015-04-28 10:30,28,777.2,779.1,776.05,778.3,72
20150601|2015-04-28 11:00,28,778.25,779.45,778.05,779.15,54
20150601|2015-04-28 11:30,28,779.1,782.45,778.55,780.5,226
20150601|2015-04-28 12:00,28,780.4,780.75,778.8,779.25,39
20150601|2015-04-28 12:30,28,779.15,780.15,778.7,779.75,26
20150601|2015-04-28 13:00,28,779.35,780.55,778.7,780.05,8
20150601|2015-04-28 13:30,28,779.3,779.3,778.75,778.75,2
20150601|2015-04-28 14:00,28,778.7,778.7,775.9,775.9,19
20150601|2015-04-28 14:30,28,776.35,776.35,774.3,774.55,35
20150601|2015-04-28 15:00,28,775.1,775.7,774.2,774.8,15
20150601|2015-04-28 15:30,28,776.3,776.75,775.6,776.2,8
20150601|2015-04-28 16:00,28,776.2,776.2,776.2,776.2,1
20150601|2015-04-28 17:00,29,776.2,776.2,774.05,774.5,4
20150601|2015-04-28 18:00,29,774.1,774.1,774.1,774.1,1
20150601|2015-04-28 18:30,29,775.4,775.4,775.4,775.4,2
20150601|2015-04-28 19:00,29,774.2,776.25,774.2,776.25,10
20150601|2015-04-28 19:30,29,776.4,776.4,775.9,775.9,2
20150601|2015-04-28 20:00,29,776.25,776.5,776.25,776.5,3
20150601|2015-04-28 20:30,29,776,776.55,776,776.55,3
20150601|2015-04-28 21:30,29,777.3,777.3,777.3,777.3,1
20150601|2015-04-28 23:30,29,776.65,776.65,776.65,776.65,1
20150601|2015-04-29 00:00,29,776.2,776.2,776.2,776.2,1
20150601|2015-04-29 01:00,29,775.75,775.75,774.75,774.75,10
20150601|2015-04-29 01:30,29,774.8,775,774.15,774.6,12
20150601|2015-04-29 02:00,29,774.5,774.5,773.25,773.25,19
20150601|2015-04-29 02:30,29,774.05,774.05,772.4,773.05,40
20150601|2015-04-29 03:00,29,772.6,773.55,772.25,772.25,33
20150601|2015-04-29 03:30,29,773,774.15,772.45,773.9,49
20150601|2015-04-29 04:00,29,774.2,774.2,772.7,772.7,46
20150601|2015-04-29 04:30,29,772.8,773.85,772.25,773.6,40
20150601|2015-04-29 05:00,29,773.65,774.45,773.65,774.45,15
20150601|2015-04-29 05:30,29,774.45,775.95,774.45,775.95,8
20150601|2015-04-29 06:00,29,775.65,776.95,775.45,776.95,19
20150601|2015-04-29 06:30,29,777,777.55,776.35,776.8,43
20150601|2015-04-29 07:00,29,776.95,776.95,776,776.05,7
20150601|2015-04-29 07:30,29,776.65,780.75,773.9,774.55,244
20150601|2015-04-29 08:00,29,774.55,777.25,774.55,776,187
20150601|2015-04-29 08:30,29,777.3,777.3,775.1,776.75,55
20150601|2015-04-29 09:00,29,776.75,780,775.95,778.2,155
20150601|2015-04-29 09:30,29,777.95,781.1,777.7,780.25,238
20150601|2015-04-29 10:00,29,780.65,782,778.4,781.15,116
20150601|2015-04-29 10:30,29,780.4,781.65,778.7,781.6,71
20150601|2015-04-29 11:00,29,781.85,782,781.05,781.15,33
20150601|2015-04-29 11:30,29,781.25,785,781.25,784.6,508
20150601|2015-04-29 12:00,29,784.6,784.75,782.7,783.75,52
20150601|2015-04-29 12:30,29,783.5,784.75,783.4,783.55,53
20150601|2015-04-29 13:00,29,783.1,784.3,781.2,781.2,118
20150601|2015-04-29 13:30,29,782.05,783.55,782,783,14
20150601|2015-04-29 14:00,29,782,782,782,782,6
20150601|2015-04-29 14:30,29,781.8,781.8,781.65,781.75,7
20150601|2015-04-29 15:00,29,781.8,782.45,781.8,782.05,5
20150601|2015-04-29 15:30,29,782.5,782.5,782.5,782.5,1
20150601|2015-04-29 16:00,29,781.95,781.95,781.95,781.95,2
20150601|2015-04-29 17:00,30,781.25,781.25,781.25,781.25,1
20150601|2015-04-29 18:00,30,781.5,781.5,781.5,781.5,1
20150601|2015-04-29 19:00,30,780.9,782,780.9,782,5
20150601|2015-04-29 19:30,30,782.45,782.45,780.95,780.95,8
20150601|2015-04-29 20:00,30,781.25,782.35,781.25,782.35,2
20150601|2015-04-29 21:00,30,780.3,781.55,780.3,781,6
20150601|2015-04-29 21:30,30,780.15,782,780.15,782,8
20150601|2015-04-29 22:00,30,781.85,782,781.85,782,6
20150601|2015-04-29 22:30,30,781.45,781.45,781.1,781.1,5
20150601|2015-04-29 23:00,30,781.85,781.9,780,780,18
20150601|2015-04-29 23:30,30,780,780.35,779.7,780.35,13
20150601|2015-04-30 00:00,30,780.35,780.35,779.7,779.7,5
20150601|2015-04-30 00:30,30,779.7,780,779.7,780,17
20150601|2015-04-30 01:00,30,780.15,782,780,782,10
20150601|2015-04-30 01:30,30,781.3,782,780.85,781.75,10
20150601|2015-04-30 02:00,30,780.85,782.5,780.15,780.5,87
20150601|2015-04-30 02:30,30,781.3,783.35,780.7,783.05,57
20150601|2015-04-30 03:00,30,782.25,784.45,782,784.2,41
20150601|2015-04-30 03:30,30,784.2,784.2,781.5,781.85,71
20150601|2015-04-30 04:00,30,781.3,781.4,781,781,22
20150601|2015-04-30 04:30,30,780.65,781.8,780.65,781,6
20150601|2015-04-30 05:00,30,781.1,781.6,780.8,781.6,25
20150601|2015-04-30 05:30,30,780.85,782.85,780.75,782.85,26
20150601|2015-04-30 06:00,30,782.65,782.65,781.05,781.05,41
20150601|2015-04-30 06:30,30,780.7,781.8,780.7,781.75,11
20150601|2015-04-30 07:00,30,781.8,782.95,781.5,782.95,47
20150601|2015-04-30 07:30,30,782.95,783.2,779,779.5,199
20150601|2015-04-30 08:00,30,779.2,779.55,776.5,778.1,371
20150601|2015-04-30 08:30,30,777.85,779,771,771.55,487
20150601|2015-04-30 09:00,30,771.65,772,769,771.3,495
20150601|2015-04-30 09:30,30,771.75,774.1,770.45,772.4,241
20150601|2015-04-30 10:00,30,772.8,775,771.7,773.6,123
20150601|2015-04-30 10:30,30,773.05,773.8,771.1,773.2,92
20150601|2015-04-30 11:00,30,773.45,776,773.45,775.75,123
20150601|2015-04-30 11:30,30,775.55,777.95,774.3,777.55,381
20150601|2015-04-30 12:00,30,777.55,778.6,776.3,777.6,90
20150601|2015-04-30 12:30,30,777.5,777.85,777.1,777.75,21
20150601|2015-04-30 13:00,30,777.45,778.65,777.4,778.65,18
20150601|2015-04-30 13:30,30,777.6,777.6,777.2,777.55,12
20150601|2015-04-30 14:00,30,777.2,777.4,776.75,777.4,3
20150601|2015-04-30 14:30,30,776.75,777.2,776.65,776.65,10
20150601|2015-04-30 15:00,30,776.5,777,776.5,776.5,4
20150601|2015-04-30 15:30,30,776.3,777.55,776.3,777.55,6
20150601|2015-04-30 16:00,30,777.55,777.55,777.55,777.55,4
20150601|2015-04-30 17:00,1,776.5,776.5,776.5,776.5,1
20150601|2015-04-30 17:30,1,779.5,779.5,779.15,779.25,7
20150601|2015-04-30 18:00,1,779.45,779.6,777.9,777.9,5
20150601|2015-04-30 18:30,1,778.05,778.05,778.05,778.05,3
20150601|2015-04-30 19:00,1,777.55,778.15,777.55,778.15,2
20150601|2015-04-30 19:30,1,778.05,779.2,778.05,779.2,2
20150601|2015-04-30 20:00,1,778,779.6,778,779.6,6
20150601|2015-04-30 20:30,1,779.2,779.2,778.65,778.9,5
20150601|2015-04-30 21:00,1,778.25,779.25,778.25,779.25,4
20150601|2015-04-30 22:00,1,779.2,779.3,779.2,779.3,3
20150601|2015-04-30 22:30,1,779.55,779.55,779.55,779.55,2
20150601|2015-04-30 23:00,1,778.7,779.55,778.7,779.55,6
20150601|2015-04-30 23:30,1,779.4,779.6,779.4,779.4,7
20150601|2015-05-01 00:00,1,779.5,779.6,779.35,779.35,4
20150601|2015-05-01 00:30,1,779.35,779.6,778.75,779.1,8
20150601|2015-05-01 01:00,1,779.6,780.45,778.6,780.45,57
20150601|2015-05-01 01:30,1,780.55,781,780.3,780.3,27
20150601|2015-05-01 02:00,1,779.55,780.2,778.7,778.7,28
20150601|2015-05-01 02:30,1,778.35,780,778,779.65,25
20150601|2015-05-01 03:00,1,780,780.4,779.25,779.55,9
20150601|2015-05-01 03:30,1,779.45,780.25,775.9,775.9,100
20150601|2015-05-01 04:00,1,775.6,776.45,774.6,774.65,38
20150601|2015-05-01 04:30,1,774.85,776.05,774.65,774.8,15
20150601|2015-05-01 05:00,1,775.95,776.15,774.95,776.15,8
20150601|2015-05-01 05:30,1,776.95,776.95,776.65,776.65,3
20150601|2015-05-01 06:00,1,776.25,776.6,773.95,774.25,82
20150601|2015-05-01 06:30,1,774.2,775.45,773.85,774.1,13
20150601|2015-05-01 07:00,1,774.25,774.45,773.5,773.8,73
20150601|2015-05-01 07:30,1,773.8,774.25,771,773.75,245
20150601|2015-05-01 08:00,1,774,774.5,770.5,771.6,242
20150601|2015-05-01 08:30,1,771.3,773.8,771.3,773.8,101
20150601|2015-05-01 09:00,1,774.3,775.5,773.85,774.75,76
20150601|2015-05-01 09:30,1,775.15,776.1,774.55,775.45,64
20150601|2015-05-01 10:00,1,775.85,776.75,774.95,776.75,74
20150601|2015-05-01 10:30,1,776.5,776.7,775.15,775.2,58
20150601|2015-05-01 11:00,1,774.8,774.8,773.5,774.4,32
20150601|2015-05-01 11:30,1,774.45,775.3,772.95,773,100
20150601|2015-05-01 12:00,1,773.25,773.85,772.1,773.55,53
20150601|2015-05-01 12:30,1,773.45,773.45,772.8,772.8,17
20150601|2015-05-01 13:00,1,772.2,772.5,772,772.45,9
20150601|2015-05-01 13:30,1,773.15,773.15,772.15,772.2,7
20150601|2015-05-01 14:00,1,772.45,772.7,772,772,28
20150601|2015-05-01 14:30,1,772,773.3,772,773.3,12
20150601|2015-05-01 15:00,1,772.9,772.9,772.55,772.55,8
20150601|2015-05-01 15:30,1,772.65,773.55,772.6,773.55,9
20150601|2015-05-01 16:00,1,772.9,773.7,772.45,773.7,8
20150601|2015-05-03 17:00,4,773.7,774,772.7,772.7,15
20150601|2015-05-03 17:30,4,772.1,772.1,772.1,772.1,1
20150601|2015-05-03 18:00,4,772.35,772.35,772.35,772.35,1
20150601|2015-05-03 19:30,4,772.4,772.4,772.35,772.35,2
20150601|2015-05-03 20:00,4,772.2,773.95,772.2,773.95,2
20150601|2015-05-03 20:30,4,773.05,775.45,773.05,774.1,33
20150601|2015-05-03 21:00,4,774.45,775,774,775,5
20150601|2015-05-03 21:30,4,775,775.2,774.8,774.8,4
20150601|2015-05-03 22:30,4,774.55,774.55,774.55,774.55,1
20150601|2015-05-04 00:00,4,774.4,774.4,772.7,773.65,16
20150601|2015-05-04 00:30,4,773.25,773.25,773.25,773.25,4
20150601|2015-05-04 01:00,4,773.55,775.6,773.55,775.6,25
20150601|2015-05-04 01:30,4,775.5,775.5,773,773.7,42
20150601|2015-05-04 02:00,4,774.1,774.1,773.25,773.55,9
20150601|2015-05-04 02:30,4,773.9,773.9,773.9,773.9,3
20150601|2015-05-04 03:00,4,773.2,774.3,773.2,774.1,12
20150601|2015-05-04 03:30,4,774.1,775.3,774.1,774.95,26
20150601|2015-05-04 04:00,4,775.6,776.35,775.6,776.35,12
20150601|2015-05-04 04:30,4,776.45,777,776.4,777,20
20150601|2015-05-04 05:00,4,776.9,777,776.15,776.25,15
20150601|2015-05-04 05:30,4,776.3,776.7,775.75,776.7,20
20150601|2015-05-04 06:00,4,776.15,776.6,776.15,776.15,3
20150601|2015-05-04 06:30,4,776.55,777,776,776,21
20150601|2015-05-04 07:00,4,775.2,776,774.25,775.05,74
20150601|2015-05-04 07:30,4,774.95,776.65,773.9,775.75,104
20150601|2015-05-04 08:00,4,775.35,778.7,773.8,775.6,205
20150601|2015-05-04 08:30,4,775.6,776.35,773.95,774.95,100
20150601|2015-05-04 09:00,4,775.05,778.9,775.05,778.25,117
20150601|2015-05-04 09:30,4,778.65,780.55,776.95,780.3,147
20150601|2015-05-04 10:00,4,780.35,784,779.1,783.75,457
20150601|2015-05-04 10:30,4,783.45,783.45,780.05,782,113
20150601|2015-05-04 11:00,4,781.4,781.4,780.45,781.15,76
20150601|2015-05-04 11:30,4,781.45,783.05,779.05,783.05,223
20150601|2015-05-04 12:00,4,782.7,783.55,781.85,782,55
20150601|2015-05-04 12:30,4,781.85,783.45,781.85,783.45,18
20150601|2015-05-04 13:00,4,783.45,783.55,782.35,782.35,28
20150601|2015-05-04 13:30,4,782.45,782.45,781.75,781.75,4
20150601|2015-05-04 14:00,4,781.5,781.5,781.15,781.15,2
20150601|2015-05-04 14:30,4,781.35,781.35,780.7,780.7,3
20150601|2015-05-04 15:00,4,781.35,781.75,781.35,781.7,4
20150601|2015-05-04 15:30,4,781.45,781.45,781.45,781.45,1
20150601|2015-05-04 16:00,4,781.45,781.45,781.45,781.45,1
20150601|2015-05-04 17:00,5,780.2,782,780.2,780.5,7
20150601|2015-05-04 17:30,5,780.5,780.5,780.5,780.5,2
20150601|2015-05-04 18:00,5,781.6,783.5,781.6,783.5,50
20150601|2015-05-04 18:30,5,783.4,783.65,783.1,783.65,6
20150601|2015-05-04 19:00,5,782.9,782.9,782.85,782.85,2
20150601|2015-05-04 19:30,5,782.6,782.6,782,782.2,8
20150601|2015-05-04 20:00,5,782.35,782.5,782.3,782.3,15
20150601|2015-05-04 20:30,5,782.1,782.1,781.8,781.8,2
20150601|2015-05-04 21:00,5,782,782,781.7,781.7,3
20150601|2015-05-04 21:30,5,781.1,781.8,781.1,781.7,4
20150601|2015-05-04 22:00,5,781.5,781.5,781,781,3
20150601|2015-05-04 22:30,5,781,781.05,781,781,9
20150601|2015-05-04 23:00,5,781.05,781.05,780.5,780.5,20
20150601|2015-05-04 23:30,5,781.1,781.1,781,781,8
20150601|2015-05-05 00:00,5,781.7,781.7,781.05,781.4,6
20150601|2015-05-05 00:30,5,781.5,782.15,778.65,778.9,64
20150601|2015-05-05 01:00,5,779.3,782.95,778.45,778.5,40
20150601|2015-05-05 01:30,5,778.5,779.1,778,778.1,23
20150601|2015-05-05 02:00,5,777.85,779,777.75,778.1,21
20150601|2015-05-05 02:30,5,777.75,778.25,777.75,778.2,16
20150601|2015-05-05 03:00,5,777.75,779.2,777.75,778.15,27
20150601|2015-05-05 03:30,5,778.5,783,778.1,780.95,150
20150601|2015-05-05 04:00,5,781.9,782.1,780.75,780.75,6
20150601|2015-05-05 04:30,5,781.2,781.75,778.75,780.1,66
20150601|2015-05-05 05:00,5,779.8,780.25,779.75,780,22
20150601|2015-05-05 05:30,5,780.4,781.9,780.4,781.9,9
20150601|2015-05-05 06:00,5,781.55,786.9,781.55,784.95,296
20150601|2015-05-05 06:30,5,784.95,785.4,784.5,785,65
20150601|2015-05-05 07:00,5,785.15,790,784.2,788.6,476
20150601|2015-05-05 07:30,5,788.6,794.9,788.6,793.4,787
20150601|2015-05-05 08:00,5,793.35,795.55,791.95,793.15,354
20150601|2015-05-05 08:30,5,793.15,794.5,792.8,794.25,205
20150601|2015-05-05 09:00,5,794.1,795,792.15,793.9,396
20150601|2015-05-05 09:30,5,793.45,795,792.75,794.6,286
20150601|2015-05-05 10:00,5,794.85,798,794.65,796.05,594
20150601|2015-05-05 10:30,5,795.9,796.8,795.25,795.25,220
20150601|2015-05-05 11:00,5,794.25,795,793.9,794.75,78
20150601|2015-05-05 11:30,5,795,795,792.8,795,422
20150601|2015-05-05 12:00,5,794.95,794.95,792.9,793.95,72
20150601|2015-05-05 12:30,5,794.55,794.55,792.8,792.95,48
20150601|2015-05-05 13:00,5,793.4,794.6,793.4,793.75,12
20150601|2015-05-05 13:30,5,793.85,794.3,791.3,792.7,60
20150601|2015-05-05 14:00,5,792.05,793.9,791.5,793.9,32
20150601|2015-05-05 14:30,5,793.5,794,792.75,793.6,14
20150601|2015-05-05 15:00,5,793.6,793.85,792.15,792.15,24
20150601|2015-05-05 15:30,5,793.45,793.45,791.85,791.85,7
20150601|2015-05-05 17:00,6,794.35,794.35,788,790,55
20150601|2015-05-05 17:30,6,790.85,790.85,789.85,789.85,4
20150601|2015-05-05 18:00,6,790.1,790.1,790.1,790.1,4
20150601|2015-05-05 18:30,6,790.5,791.25,790.5,791.25,10
20150601|2015-05-05 19:00,6,791.65,792.45,791.35,791.7,14
20150601|2015-05-05 19:30,6,791.9,792,791.9,792,3
20150601|2015-05-05 20:00,6,792.45,793.1,792.45,793.1,8
20150601|2015-05-05 20:30,6,793,793,793,793,3
20150601|2015-05-05 21:00,6,793.15,793.15,793.15,793.15,4
20150601|2015-05-05 21:30,6,793.35,793.35,792.95,792.95,15
20150601|2015-05-05 22:00,6,793.15,793.6,793.15,793.6,3
20150601|2015-05-05 22:30,6,794,794,793.5,793.5,10
20150601|2015-05-05 23:00,6,793.5,793.5,793.5,793.5,4
20150601|2015-05-06 00:00,6,793.35,793.35,793.35,793.35,3
20150601|2015-05-06 00:30,6,794.2,794.8,794.2,794.2,12
20150601|2015-05-06 01:00,6,794.6,795.35,794.6,795,18
20150601|2015-05-06 01:30,6,795.5,796.8,795.5,796.45,39
20150601|2015-05-06 02:00,6,796.5,796.65,791.8,794,121
20150601|2015-05-06 02:30,6,793.9,794.3,792,792,48
20150601|2015-05-06 03:00,6,791.5,791.85,790.5,791.25,36
20150601|2015-05-06 03:30,6,792,792.6,789.4,789.4,60
20150601|2015-05-06 04:00,6,789.2,789.5,788.35,788.35,37
20150601|2015-05-06 04:30,6,788.35,789.05,788,789.05,44
20150601|2015-05-06 05:00,6,789.4,791,789.2,790.25,49
20150601|2015-05-06 05:30,6,789.95,790.25,789.4,789.4,16
20150601|2015-05-06 06:00,6,789.4,791.15,789.15,791.05,29
20150601|2015-05-06 06:30,6,789.5,789.5,788.85,788.85,4
20150601|2015-05-06 07:00,6,790.25,794.9,789.9,793.4,111
20150601|2015-05-06 07:30,6,793.05,795.05,792.75,794.25,117
20150601|2015-05-06 08:00,6,794.7,796.5,792.5,796,232
20150601|2015-05-06 08:30,6,796.15,796.5,795.05,795.5,160
20150601|2015-05-06 09:00,6,795.95,796.05,791.75,792.85,201
20150601|2015-05-06 09:30,6,792.5,795,792.5,793.65,120
20150601|2015-05-06 10:00,6,793.45,793.45,791.7,792,149
20150601|2015-05-06 10:30,6,792.5,792.6,791.25,792.35,62
20150601|2015-05-06 11:00,6,791.9,792.5,791.2,791.6,55
20150601|2015-05-06 11:30,6,792.1,794.75,791.15,792.25,242
20150601|2015-05-06 12:00,6,791.7,792.35,791.7,792.3,25
20150601|2015-05-06 12:30,6,792.35,792.6,791.95,792.55,12
20150601|2015-05-06 13:00,6,791.8,792.4,791.75,792.4,23
20150601|2015-05-06 13:30,6,791.9,792.1,791.9,792.1,2
20150601|2015-05-06 14:00,6,791.2,791.2,790.8,790.8,8
20150601|2015-05-06 14:30,6,790.55,792.2,790.55,792.1,11
20150601|2015-05-06 15:00,6,792.05,792.05,791.7,791.7,4
20150601|2015-05-06 15:30,6,792.4,793.65,792.4,793.65,6
20150601|2015-05-06 16:00,6,793.2,793.2,792.15,792.15,3
20150601|2015-05-06 17:00,7,792,794.05,792,793.9,7
20150601|2015-05-06 17:30,7,793.9,793.9,792.5,792.5,3
20150601|2015-05-06 18:00,7,794,794,794,794,1
20150601|2015-05-06 18:30,7,793.1,793.1,793.1,793.1,1
20150601|2015-05-06 19:00,7,791.75,792.1,791.15,791.7,11
20150601|2015-05-06 19:30,7,791.7,791.7,790.75,790.75,15
20150601|2015-05-06 20:00,7,790.75,791.65,789.7,789.7,12
20150601|2015-05-06 20:30,7,789.45,789.9,788.55,788.55,8
20150601|2015-05-06 21:00,7,789.45,790,789.45,789.85,15
20150601|2015-05-06 21:30,7,790.6,790.6,790.3,790.3,2
20150601|2015-05-06 22:00,7,789.45,790,789.45,790,10
20150601|2015-05-06 22:30,7,789.95,789.95,789.8,789.8,3
20150601|2015-05-06 23:30,7,790.3,790.3,790.3,790.3,1
20150601|2015-05-07 00:00,7,790.45,790.45,789.1,789.1,10
20150601|2015-05-07 00:30,7,789.8,790.15,789.75,789.95,9
20150601|2015-05-07 01:00,7,789.65,790.45,789.35,789.45,23
20150601|2015-05-07 01:30,7,789.7,789.7,788.85,789.5,21
20150601|2015-05-07 02:00,7,789.55,789.55,788.2,788.75,35
20150601|2015-05-07 02:30,7,789.1,791.9,789.1,790.9,84
20150601|2015-05-07 03:00,7,791.25,792.8,790.7,790.7,73
20150601|2015-05-07 03:30,7,790.45,793.15,788.8,790.05,103
20150601|2015-05-07 04:00,7,790.1,790.5,789.3,790.05,30
20150601|2015-05-07 04:30,7,790.5,791.15,790.4,791.15,16
20150601|2015-05-07 05:00,7,790.9,791.5,790.8,791.3,13
20150601|2015-05-07 05:30,7,791.1,791.1,791.1,791.1,1
20150601|2015-05-07 06:00,7,791,791,791,791,1
20150601|2015-05-07 06:30,7,790.95,793.5,790.95,792.5,72
20150601|2015-05-07 07:00,7,792.35,793,791.85,792,33
20150601|2015-05-07 07:30,7,791.85,792.7,787.8,791.15,268
20150601|2015-05-07 08:00,7,791.8,792.4,788.4,789.9,202
20150601|2015-05-07 08:30,7,789.7,790.1,788.1,788.4,101
20150601|2015-05-07 09:00,7,788.5,789.35,786.5,787.4,145
20150601|2015-05-07 09:30,7,787.25,789.1,786.45,788.75,140
20150601|2015-05-07 10:00,7,788.2,789.5,787.5,788.85,101
20150601|2015-05-07 10:30,7,789.1,789.15,787.7,787.9,39
20150601|2015-05-07 11:00,7,787.85,787.9,787.1,787.1,52
20150601|2015-05-07 11:30,7,787.45,787.7,784.55,784.55,203
20150601|2015-05-07 12:00,7,784.9,785.55,784.5,784.6,99
20150601|2015-05-07 12:30,7,784.5,784.5,778.6,780.8,410
20150601|2015-05-07 13:00,7,781.1,781.45,780.4,780.5,18
20150601|2015-05-07 13:30,7,780.75,780.75,780.75,780.75,2
20150601|2015-05-07 14:00,7,780.75,781.25,780.25,780.5,28
20150601|2015-05-07 14:30,7,780.8,781.7,780.6,780.6,26
20150601|2015-05-07 15:00,7,781.3,781.35,780.75,780.75,4
20150601|2015-05-07 15:30,7,781.65,781.7,781.2,781.2,5
20150601|2015-05-07 16:00,7,780.9,781.15,780.4,780.45,8
20150601|2015-05-07 17:00,8,779.75,781.95,779.75,781.95,2
20150601|2015-05-07 18:00,8,779.9,779.9,778.8,779.9,9
20150601|2015-05-07 19:00,8,780.3,780.8,780.3,780.8,3
20150601|2015-05-07 19:30,8,780.9,781.35,780.85,780.85,9
20150601|2015-05-07 20:00,8,781.35,781.45,780.95,780.95,11
20150601|2015-05-07 20:30,8,780.75,781.95,780.75,780.8,20
20150601|2015-05-07 21:00,8,780.8,782,780.8,781.1,19
20150601|2015-05-07 21:30,8,781,781.65,780.95,781.65,4
20150601|2015-05-07 22:00,8,780.7,781.45,780.2,781.45,18
20150601|2015-05-07 22:30,8,780.55,780.55,780.35,780.35,2
20150601|2015-05-07 23:30,8,780.55,781.45,780.55,781.4,9
20150601|2015-05-08 00:00,8,780.8,781.45,780.8,781.45,2
20150601|2015-05-08 00:30,8,781.65,781.65,781.05,781.35,11
20150601|2015-05-08 01:00,8,780.8,781.5,780.4,781.25,31
20150601|2015-05-08 01:30,8,781.05,782.25,781.05,781.9,17
20150601|2015-05-08 02:00,8,782.35,786.7,782.15,785.65,160
20150601|2015-05-08 02:30,8,786,789,785.9,789,160
20150601|2015-05-08 03:00,8,788.85,789.1,787.75,788.5,45
20150601|2015-05-08 03:30,8,788.05,788.05,787.15,787.5,40
20150601|2015-05-08 04:00,8,787.1,787.4,786.7,786.7,23
20150601|2015-05-08 04:30,8,786.85,787.55,786.85,787.55,4
20150601|2015-05-08 05:00,8,787.75,789,787.3,788,39
20150601|2015-05-08 05:30,8,787.45,788,787.45,787.5,28
20150601|2015-05-08 06:00,8,787.5,787.5,784.9,786.75,64
20150601|2015-05-08 06:30,8,786.85,786.85,786.2,786.2,2
20150601|2015-05-08 07:00,8,786.05,789.75,785.75,789.75,127
20150601|2015-05-08 07:30,8,789.65,795,787.65,794.25,712
20150601|2015-05-08 08:00,8,795.3,799.8,795.15,797.2,711
20150601|2015-05-08 08:30,8,797.05,798.25,793.45,794,366
20150601|2015-05-08 09:00,8,794.25,798.75,793.85,797.2,241
20150601|2015-05-08 09:30,8,796.65,797.75,795.25,795.85,104
20150601|2015-05-08 10:00,8,796.1,799,796.05,799,115
20150601|2015-05-08 10:30,8,799.1,799.95,798.4,799.5,179
20150601|2015-05-08 11:00,8,799.55,801,798.55,799.25,163
20150601|2015-05-08 11:30,8,799.65,803,799.3,802.65,456
20150601|2015-05-08 12:00,8,802.55,803,801.75,802,95
20150601|2015-05-08 12:30,8,801.75,801.85,799.55,799.55,90
20150601|2015-05-08 13:00,8,800.05,800.5,799.45,800.5,17
20150601|2015-05-08 13:30,8,800.1,800.1,799.25,799.25,9
20150601|2015-05-08 14:00,8,799.25,799.65,799,799.25,13
20150601|2015-05-08 14:30,8,799.7,799.95,799.4,799.95,13
20150601|2015-05-08 15:00,8,799.95,799.95,798.25,798.25,24
20150601|2015-05-08 16:00,8,799,800.4,799,800.4,13
20150601|2015-05-10 17:00,11,800,802.35,800,800.3,9
20150601|2015-05-10 17:30,11,800.2,800.85,800,800.85,3
20150601|2015-05-10 18:00,11,800.05,800.5,800.05,800.5,2
20150601|2015-05-10 18:30,11,800,800,796.5,796.5,54
20150601|2015-05-10 19:00,11,796.9,798.3,796.9,797.1,25
20150601|2015-05-10 19:30,11,797.5,797.5,797.3,797.3,5
20150601|2015-05-10 20:00,11,797.5,797.6,796.5,797.45,38
20150601|2015-05-10 20:30,11,797.55,797.8,797.2,797.2,4
20150601|2015-05-10 21:00,11,797.5,798.55,797.5,798.25,11
20150601|2015-05-10 21:30,11,798.15,798.15,798.15,798.15,2
20150601|2015-05-10 22:00,11,798.1,798.45,798.05,798.05,9
20150601|2015-05-10 22:30,11,797.5,797.5,796.2,796.2,19
20150601|2015-05-10 23:00,11,796.2,797.85,796.2,796.9,22
20150601|2015-05-11 00:00,11,797.1,797.1,796.45,796.45,5
20150601|2015-05-11 00:30,11,796.5,796.95,796.35,796.5,15
20150601|2015-05-11 01:00,11,797,798.95,797,798.05,50
20150601|2015-05-11 01:30,11,797.7,797.7,796.15,796.15,56
20150601|2015-05-11 02:00,11,796.45,796.7,794.7,794.7,35
20150601|2015-05-11 02:30,11,794.95,796.95,794.55,794.55,78
20150601|2015-05-11 03:00,11,794.05,794.4,790.75,791.8,163
20150601|2015-05-11 03:30,11,792,793.5,791.75,792.35,66
20150601|2015-05-11 04:00,11,792.35,793,792,792.1,33
20150601|2015-05-11 04:30,11,792.05,792.75,792,792.1,18
20150601|2015-05-11 05:00,11,791.8,792.95,791.7,792.9,36
20150601|2015-05-11 05:30,11,792.6,793.4,792.15,792.65,40
20150601|2015-05-11 06:00,11,792.5,794.15,791.7,792.45,64
20150601|2015-05-11 06:30,11,792.2,794.95,792.2,794,33
20150601|2015-05-11 07:00,11,793.25,795.6,788.5,789.5,311
20150601|2015-05-11 07:30,11,789.1,789.7,781.1,783,530
20150601|2015-05-11 08:00,11,782.3,786.2,782.25,784.35,313
20150601|2015-05-11 08:30,11,784.65,786.6,784.25,785.4,210
20150601|2015-05-11 09:00,11,785.4,787.7,784.75,787,223
20150601|2015-05-11 09:30,11,787.45,787.45,785.85,785.85,244
20150601|2015-05-11 10:00,11,786,786.4,779,779.4,597
20150601|2015-05-11 10:30,11,779.15,784.8,771,781.25,1099
20150601|2015-05-11 11:00,11,780.6,782,780.2,780.75,151
20150601|2015-05-11 11:30,11,780.55,781.7,779.75,780.2,279
20150601|2015-05-11 12:00,11,779.95,781.9,779.8,781.1,67
20150601|2015-05-11 12:30,11,781.05,782,781.05,781.95,56
20150601|2015-05-11 13:00,11,781.45,781.95,781.3,781.35,6
20150601|2015-05-11 13:30,11,781.3,781.4,781.3,781.3,48
20150601|2015-05-11 14:00,11,781.3,781.45,781.3,781.35,47
20150601|2015-05-11 14:30,11,781.35,781.95,781.3,781.35,33
20150601|2015-05-11 15:00,11,781.3,781.4,781.3,781.3,22
20150601|2015-05-11 15:30,11,781.3,781.45,781.3,781.35,8
20150601|2015-05-11 16:00,11,780.8,780.8,780.75,780.75,4
20150601|2015-05-11 17:00,12,780.75,780.75,780.75,780.75,1
20150601|2015-05-11 17:30,12,780.75,780.75,780.75,780.75,3
20150601|2015-05-11 18:00,12,780.75,780.8,780.75,780.8,12
20150601|2015-05-11 18:30,12,781,781,781,781,1
20150601|2015-05-11 19:00,12,781.75,782,781.65,782,4
20150601|2015-05-11 19:30,12,782,783,782,782.9,13
20150601|2015-05-11 20:00,12,782.35,783.4,782.35,782.85,16
20150601|2015-05-11 20:30,12,782.35,782.35,782,782,21
20150601|2015-05-11 21:00,12,782.5,782.5,781.6,781.95,17
20150601|2015-05-11 21:30,12,782.7,784.15,782.7,784.15,36
20150601|2015-05-11 22:00,12,783.7,784,783.7,784,4
20150601|2015-05-11 22:30,12,784,784,783.35,783.45,9
20150601|2015-05-11 23:00,12,782.95,783.6,782.7,783.6,6
20150601|2015-05-11 23:30,12,782.55,783.35,782.05,782.05,10
20150601|2015-05-12 00:00,12,782.05,782.05,781.6,781.6,8
20150601|2015-05-12 00:30,12,781.15,781.65,780.8,781.1,9
20150601|2015-05-12 01:00,12,781,782,780.8,780.95,26
20150601|2015-05-12 01:30,12,780.9,781.7,780.9,781.7,11
20150601|2015-05-12 02:00,12,781.05,783.25,780.75,783.1,28
20150601|2015-05-12 02:30,12,783.3,787.3,783.3,787.1,231
20150601|2015-05-12 03:00,12,787.3,787.5,786.45,787.5,45
20150601|2015-05-12 03:30,12,787.5,787.5,785.5,785.6,30
20150601|2015-05-12 04:00,12,785.45,785.45,783.55,784.45,49
20150601|2015-05-12 04:30,12,784.85,785.25,783.45,784.3,22
20150601|2015-05-12 05:00,12,786.05,789.95,785.7,787.45,169
20150601|2015-05-12 05:30,12,786.85,786.85,785.4,786.25,33
20150601|2015-05-12 06:00,12,787.1,787.5,786.35,787.05,21
20150601|2015-05-12 06:30,12,787.8,787.8,787.15,787.15,4
20150601|2015-05-12 07:00,12,786.85,787.1,785.95,786.5,30
20150601|2015-05-12 07:30,12,786.5,786.5,783.5,785.05,157
20150601|2015-05-12 08:00,12,785.6,786.05,781.15,781.65,209
20150601|2015-05-12 08:30,12,781.3,782.6,781.25,781.65,160
20150601|2015-05-12 09:00,12,781.35,782.4,781.3,781.3,116
20150601|2015-05-12 09:30,12,781.35,782.35,781.3,782.25,139
20150601|2015-05-12 10:00,12,782.1,785.3,781.95,784.9,138
20150601|2015-05-12 10:30,12,785.2,787,785.2,786.2,128
20150601|2015-05-12 11:00,12,785.65,786,783.95,785.15,94
20150601|2015-05-12 11:30,12,785.4,785.9,784.4,785.9,82
20150601|2015-05-12 12:00,12,785.55,786.05,784,784.3,71
20150601|2015-05-12 12:30,12,784.5,785.05,784,785.05,21
20150601|2015-05-12 13:00,12,785.6,785.75,785.15,785.15,8
20150601|2015-05-12 13:30,12,785.05,785.75,785.05,785.75,4
20150601|2015-05-12 14:00,12,785.15,785.25,785,785.25,16
20150601|2015-05-12 14:30,12,785.75,785.75,785.2,785.35,4
20150601|2015-05-12 15:00,12,785.4,786.15,785,785.2,47
20150601|2015-05-12 15:30,12,784.2,784.6,784,784,7
20150601|2015-05-12 16:00,12,784.55,784.6,784.55,784.6,2
20150601|2015-05-12 17:00,13,785.85,785.85,785.85,785.85,1
20150601|2015-05-12 18:30,13,785.5,785.5,785.5,785.5,1
20150601|2015-05-12 19:00,13,784.8,784.95,784.8,784.95,2
20150601|2015-05-12 19:30,13,784.85,785.9,784.85,785,13
20150601|2015-05-12 20:00,13,785,785.2,785,785.2,3
20150601|2015-05-12 20:30,13,785.6,785.6,785.4,785.4,3
20150601|2015-05-12 21:00,13,785.75,786.2,785.45,786,11
20150601|2015-05-12 21:30,13,785.75,785.75,785,785,17
20150601|2015-05-12 22:00,13,785.4,786.2,785.4,785.45,21
20150601|2015-05-12 22:30,13,785.35,785.6,785.35,785.6,10
20150601|2015-05-12 23:00,13,785.1,785.1,785.05,785.05,5
20150601|2015-05-13 00:00,13,785.75,786.4,785.45,785.55,11
20150601|2015-05-13 00:30,13,785.3,785.4,785,785.4,7
20150601|2015-05-13 01:00,13,785.6,786.7,785.2,786.7,28
20150601|2015-05-13 01:30,13,786.9,787.8,786.85,787.2,25
20150601|2015-05-13 02:00,13,787.65,788,787.05,787.6,17
20150601|2015-05-13 02:30,13,787.6,789.8,787.6,789.8,75
20150601|2015-05-13 03:00,13,789.8,790.55,789,789,46
20150601|2015-05-13 03:30,13,788.65,788.65,785.95,786.5,66
20150601|2015-05-13 04:00,13,786.9,787.5,786.9,787.5,10
20150601|2015-05-13 04:30,13,787.5,787.7,786.7,786.7,21
20150601|2015-05-13 05:00,13,787.7,788,787.15,787.8,11
20150601|2015-05-13 05:30,13,787.2,787.2,787.2,787.2,2
20150601|2015-05-13 06:00,13,787.7,789.25,787.4,788.25,51
20150601|2015-05-13 06:30,13,788.25,788.3,787.9,787.9,11
20150601|2015-05-13 07:00,13,787.1,789.1,785.45,789.05,65
20150601|2015-05-13 07:30,13,788.5,793.45,786.8,787.4,295
20150601|2015-05-13 08:00,13,787.8,789,783.65,787.45,315
20150601|2015-05-13 08:30,13,787.55,788.05,786.05,788.05,109
20150601|2015-05-13 09:00,13,787.85,790,787.75,789.5,223
20150601|2015-05-13 09:30,13,789.25,790,782.4,787.3,329
20150601|2015-05-13 10:00,13,786.9,791.15,786.1,789.25,187
20150601|2015-05-13 10:30,13,789.5,791.45,789.5,790,129
20150601|2015-05-13 11:00,13,789.3,790.55,788.7,789.15,74
20150601|2015-05-13 11:30,13,789.8,789.8,788.7,788.7,123
20150601|2015-05-13 12:00,13,789,789.45,788.9,789.3,29
20150601|2015-05-13 12:30,13,789.15,789.5,788.3,788.3,25
20150601|2015-05-13 13:00,13,788.4,788.4,787.75,788.25,17
20150601|2015-05-13 13:30,13,788.5,788.75,788.3,788.75,7
20150601|2015-05-13 14:00,13,788.5,788.55,786.3,787.25,38
20150601|2015-05-13 14:30,13,787.85,787.9,786.3,786.35,33
20150601|2015-05-13 15:00,13,786.1,786.1,786.1,786.1,2
20150601|2015-05-13 15:30,13,786.25,786.6,786.25,786.6,6
20150601|2015-05-13 16:00,13,786.15,786.15,786.15,786.15,1
20150601|2015-05-13 17:00,14,786.05,786.1,785.85,785.85,4
20150601|2015-05-13 17:30,14,785.9,785.9,785.7,785.7,5
20150601|2015-05-13 18:00,14,785.7,785.7,785.7,785.7,1
20150601|2015-05-13 18:30,14,786.3,786.3,786.3,786.3,3
20150601|2015-05-13 19:00,14,786.95,787.2,786.95,787.2,2
20150601|2015-05-13 19:30,14,786.75,786.75,783.75,786.7,99
20150601|2015-05-13 20:00,14,786.85,786.85,785.95,786,17
20150601|2015-05-13 20:30,14,785.9,785.9,784,784,33
20150601|2015-05-13 21:00,14,783.5,784.35,783.5,784.2,26
20150601|2015-05-13 21:30,14,784.1,784.95,783.8,784.95,9
20150601|2015-05-13 22:00,14,784.1,784.1,784.1,784.1,2
20150601|2015-05-13 23:00,14,784.25,785.35,783.75,785.35,18
20150601|2015-05-13 23:30,14,784.3,784.3,783.8,784.15,10
20150601|2015-05-14 00:00,14,783.55,783.55,783.55,783.55,1
20150601|2015-05-14 00:30,14,784,784.15,784,784.15,6
20150601|2015-05-14 01:00,14,783.85,786.65,783.85,786.65,39
20150601|2015-05-14 01:30,14,786.2,788.65,786.2,788.35,33
20150601|2015-05-14 02:00,14,788.15,788.15,786.55,787.3,31
20150601|2015-05-14 02:30,14,787.4,787.4,784.3,784.3,15
20150601|2015-05-14 03:00,14,784.25,784.65,782.7,782.9,45
20150601|2015-05-14 03:30,14,783.15,783.55,782.65,783.55,20
20150601|2015-05-14 04:00,14,783.05,785,783.05,784.3,36
20150601|2015-05-14 04:30,14,784.5,785.3,783.75,784.65,26
20150601|2015-05-14 05:00,14,784.8,787.65,784.8,785.85,44
20150601|2015-05-14 05:30,14,785.5,790.1,785.5,789,76
20150601|2015-05-14 06:00,14,788.5,788.5,786.65,787.65,31
20150601|2015-05-14 06:30,14,788.3,788.6,787.4,787.7,19
20150601|2015-05-14 07:00,14,788,788,786.75,788,31
20150601|2015-05-14 07:30,14,788,788,781.5,782.25,241
20150601|2015-05-14 08:00,14,782.25,783,778,783,348
20150601|2015-05-14 08:30,14,781.65,782.95,779.9,781.4,184
20150601|2015-05-14 09:00,14,780.9,781.5,775.5,778.1,446
20150601|2015-05-14 09:30,14,778.1,779.35,777.7,778.6,177
20150601|2015-05-14 10:00,14,778.45,779.1,778.15,778.65,182
20150601|2015-05-14 10:30,14,778.5,779.35,778.5,779.3,139
20150601|2015-05-14 11:00,14,779.25,779.8,778.6,778.6,82
20150601|2015-05-14 11:30,14,778.65,781.5,775.6,779.45,594
20150601|2015-05-14 12:00,14,779.45,781.25,779.45,780.85,188
20150601|2015-05-14 12:30,14,781.7,782.35,781.1,781.95,54
20150601|2015-05-14 13:00,14,781.5,781.5,780.8,780.8,30
20150601|2015-05-14 13:30,14,780.85,781.2,780.7,781,4
20150601|2015-05-14 14:00,14,780.8,780.8,780.25,780.25,2
20150601|2015-05-14 14:30,14,780.5,781.75,780.35,781.75,37
20150601|2015-05-14 15:00,14,781.4,782,780.75,780.75,46
20150601|2015-05-14 15:30,14,780.7,781.55,780.7,781.55,2
20150601|2015-05-14 16:00,14,781.8,781.8,780.55,780.55,3
20150601|2015-05-14 17:00,15,779.75,781.95,779.75,781.4,12
20150601|2015-05-14 17:30,15,782.15,782.15,781.5,781.5,2
20150601|2015-05-14 18:00,15,782.15,782.4,782.15,782.4,2
20150601|2015-05-14 18:30,15,781.9,781.9,781.9,781.9,1
20150601|2015-05-14 19:00,15,781.7,781.75,781.05,781.05,4
20150601|2015-05-14 19:30,15,781,781.5,781,781.05,5
20150601|2015-05-14 20:00,15,781.1,781.1,780.55,780.55,5
20150601|2015-05-14 20:30,15,780.25,780.6,780.15,780.45,10
20150601|2015-05-14 21:00,15,780.5,780.7,780.45,780.45,4
20150601|2015-05-14 21:30,15,780.9,782.3,780.9,782.3,22
20150601|2015-05-14 22:00,15,782.45,782.55,782.25,782.25,15
20150601|2015-05-14 22:30,15,782.75,782.75,782.75,782.75,2
20150601|2015-05-15 00:00,15,782.4,782.4,781.4,781.85,17
20150601|2015-05-15 00:30,15,782.8,783.3,782.65,783.25,27
20150601|2015-05-15 01:00,15,783.4,784.45,783.35,783.8,32
20150601|2015-05-15 01:30,15,783.7,783.9,783.25,783.9,29
20150601|2015-05-15 02:00,15,783.45,783.6,782.45,783.6,27
20150601|2015-05-15 02:30,15,784,784.9,783.1,783.8,44
20150601|2015-05-15 03:00,15,783.5,783.55,782.85,782.85,11
20150601|2015-05-15 03:30,15,783,784,782.6,783.4,34
20150601|2015-05-15 04:00,15,783.2,783.2,783.15,783.15,8
20150601|2015-05-15 04:30,15,783.15,784.5,782.6,783.45,54
20150601|2015-05-15 05:00,15,783.35,784,783.1,783.65,51
20150601|2015-05-15 05:30,15,783.7,783.7,783.2,783.2,2
20150601|2015-05-15 06:00,15,783.8,785,783.25,785,68
20150601|2015-05-15 06:30,15,784.5,784.5,784.05,784.05,6
20150601|2015-05-15 07:00,15,784.2,784.9,783.75,783.8,76
20150601|2015-05-15 07:30,15,783.95,783.95,781.5,782,164
20150601|2015-05-15 08:00,15,781.85,786.3,781.55,784.85,183
20150601|2015-05-15 08:30,15,784.7,786.5,783.7,786.25,99
20150601|2015-05-15 09:00,15,786.65,790.25,786,789.3,394
20150601|2015-05-15 09:30,15,788.9,790.95,788.25,790.3,222
20150601|2015-05-15 10:00,15,790.5,791.7,789.9,791.55,316
20150601|2015-05-15 10:30,15,791.6,791.9,790.5,791,88
20150601|2015-05-15 11:00,15,791.45,791.45,789.5,789.75,98
20150601|2015-05-15 11:30,15,789.8,795.7,789.5,795.7,608
20150601|2015-05-15 12:00,15,795.3,795.3,792.05,792.5,168
20150601|2015-05-15 12:30,15,792.35,793.1,791.75,792.5,88
20150601|2015-05-15 13:00,15,792.5,793.35,792.2,793.35,23
20150601|2015-05-15 13:30,15,794.1,794.1,792.6,792.6,26
20150601|2015-05-15 14:00,15,792.75,793.7,792.75,793.35,22
20150601|2015-05-15 14:30,15,793.35,793.35,792.45,792.6,19
20150601|2015-05-15 15:00,15,792.4,792.75,791.75,791.75,17
20150601|2015-05-15 15:30,15,791.75,792.45,791.75,792.45,7
20150601|2015-05-15 16:00,15,793.8,794.5,792.65,792.65,50
20150601|2015-05-17 17:00,18,793.35,793.35,792.2,792.2,5
20150601|2015-05-17 18:00,18,792,792,792,792,5
20150601|2015-05-17 18:30,18,791.75,791.75,791.5,791.5,7
20150601|2015-05-17 19:00,18,790.8,790.8,789.75,789.75,17
20150601|2015-05-17 19:30,18,789.55,790.75,789.55,790.75,8
20150601|2015-05-17 20:00,18,790.1,790.1,789.5,789.5,7
20150601|2015-05-17 20:30,18,789.1,790.25,789.1,789.45,6
20150601|2015-05-17 21:00,18,790.3,790.45,790.3,790.45,4
20150601|2015-05-17 21:30,18,790.55,790.6,790.25,790.6,7
20150601|2015-05-17 22:00,18,790.5,790.5,789.6,790,17
20150601|2015-05-17 22:30,18,791.05,792,791.05,791.75,17
20150601|2015-05-17 23:00,18,791.55,791.55,791.5,791.5,4
20150601|2015-05-17 23:30,18,792.1,792.5,792.1,792.5,3
20150601|2015-05-18 00:00,18,791.75,791.75,791.25,791.25,6
20150601|2015-05-18 00:30,18,791.25,795.5,791.25,794.15,41
20150601|2015-05-18 01:00,18,793.75,794.65,793.5,793.8,26
20150601|2015-05-18 01:30,18,794.1,794.1,793.25,793.5,16
20150601|2015-05-18 02:00,18,793.25,793.65,792.1,792.6,45
20150601|2015-05-18 02:30,18,792.5,792.7,791.5,791.5,14
20150601|2015-05-18 03:00,18,791.75,791.75,791.75,791.75,1
20150601|2015-05-18 03:30,18,791.4,792.4,791.1,792.4,35
20150601|2015-05-18 04:00,18,793.1,793.1,791.1,791.65,26
20150601|2015-05-18 04:30,18,791.85,792,791.55,792,7
20150601|2015-05-18 05:00,18,792,792.25,791.7,792,34
20150601|2015-05-18 05:30,18,792.15,792.5,791.7,791.75,30
20150601|2015-05-18 06:00,18,791.7,792.45,791.7,791.95,13
20150601|2015-05-18 06:30,18,791.7,791.9,791.2,791.9,17
20150601|2015-05-18 07:00,18,792.35,794.6,792.35,794.25,102
20150601|2015-05-18 07:30,18,794.45,797.7,794.45,797.5,213
20150601|2015-05-18 08:00,18,797.5,798.55,795.7,797.8,192
20150601|2015-05-18 08:30,18,797.8,797.8,792.95,795,141
20150601|2015-05-18 09:00,18,794,794.9,793.8,793.85,102
20150601|2015-05-18 09:30,18,793.85,794.1,793,793.95,78
20150601|2015-05-18 10:00,18,794.3,796.5,794.05,794.4,120
20150601|2015-05-18 10:30,18,794.5,795,792.95,792.95,68
20150601|2015-05-18 11:00,18,792.75,792.95,792.2,792.55,51
20150601|2015-05-18 11:30,18,792.6,793.9,792.5,792.5,73
20150601|2015-05-18 12:00,18,792.9,793.2,792.5,792.8,19
20150601|2015-05-18 12:30,18,793.15,793.25,791.85,791.85,16
20150601|2015-05-18 13:00,18,791.6,791.6,791,791,22
20150601|2015-05-18 13:30,18,790.2,790.5,788.05,788.05,29
20150601|2015-05-18 14:00,18,788,788.3,787.75,787.95,29
20150601|2015-05-18 14:30,18,787.85,787.85,783.7,783.8,153
20150601|2015-05-18 15:00,18,783.85,787.2,783.85,786.2,38
20150601|2015-05-18 15:30,18,786.05,786.15,783.9,786,42
20150601|2015-05-18 16:00,18,786.45,787.95,786.25,787.4,22
20150601|2015-05-18 17:00,19,786.35,786.95,786.35,786.9,3
20150601|2015-05-18 17:30,19,787.5,788,787.5,788,7
20150601|2015-05-18 18:00,19,788.15,788.2,787.85,787.85,10
20150601|2015-05-18 18:30,19,786.8,786.8,786.5,786.5,3
20150601|2015-05-18 19:00,19,786.3,786.5,784.25,784.25,24
20150601|2015-05-18 19:30,19,784.5,785.65,784.5,785.65,17
20150601|2015-05-18 20:00,19,785.8,785.8,785.65,785.65,35
20150601|2015-05-18 20:30,19,784.9,785.05,784.25,784.25,15
20150601|2015-05-18 21:00,19,784.25,784.25,783.2,784.05,35
20150601|2015-05-18 21:30,19,783.75,783.75,783.1,783.35,13
20150601|2015-05-18 22:00,19,783.6,783.6,783.6,783.6,1
20150601|2015-05-18 22:30,19,783.5,783.5,783.2,783.2,3
20150601|2015-05-18 23:00,19,783.15,783.95,783.1,783.95,5
20150601|2015-05-18 23:30,19,784,784.7,784,784.7,37
20150601|2015-05-19 00:00,19,783.85,784,783.5,784,6
20150601|2015-05-19 00:30,19,784,784.7,784,784.65,13
20150601|2015-05-19 01:00,19,784.9,784.9,783,783.65,44
20150601|2015-05-19 01:30,19,784.5,787.1,784.5,787.1,31
20150601|2015-05-19 02:00,19,787.1,787.1,781.5,781.5,90
20150601|2015-05-19 02:30,19,782.5,784.85,782.5,783.65,59
20150601|2015-05-19 03:00,19,783.05,785.05,783,785.05,24
20150601|2015-05-19 03:30,19,784.85,785.05,783.25,784.4,53
20150601|2015-05-19 04:00,19,785.35,785.4,784.7,785.4,14
20150601|2015-05-19 04:30,19,785.5,785.55,783.85,783.85,58
20150601|2015-05-19 05:00,19,784.35,784.45,782.65,783.4,48
20150601|2015-05-19 05:30,19,782.75,785.7,781.5,785.7,38
20150601|2015-05-19 06:00,19,785.45,787.95,785.45,786.05,61
20150601|2015-05-19 06:30,19,785.2,785.2,783.3,784.3,31
20150601|2015-05-19 07:00,19,784.7,785,783,783.95,39
20150601|2015-05-19 07:30,19,783.9,785.1,781,781.65,360
20150601|2015-05-19 08:00,19,781.25,785.4,781.15,782.4,234
20150601|2015-05-19 08:30,19,782.85,783.55,780.45,782.75,161
20150601|2015-05-19 09:00,19,783,783.65,778.65,779.45,405
20150601|2015-05-19 09:30,19,779.3,779.75,776.15,778.15,305
20150601|2015-05-19 10:00,19,778.2,778.35,776,776.3,151
20150601|2015-05-19 10:30,19,776.55,777.8,776.45,777.5,184
20150601|2015-05-19 11:00,19,777.65,777.9,776.75,776.85,86
20150601|2015-05-19 11:30,19,777.15,778,774.95,775.05,370
20150601|2015-05-19 12:00,19,775.15,775.35,774.7,774.9,101
20150601|2015-05-19 12:30,19,775.35,776.2,775,775.75,34
20150601|2015-05-19 13:00,19,775.45,775.7,775.15,775.7,15
20150601|2015-05-19 13:30,19,775.35,775.6,775,775,6
20150601|2015-05-19 14:00,19,775.05,775.95,775.05,775.9,23
20150601|2015-05-19 14:30,19,775.75,776.05,775.7,775.8,37
20150601|2015-05-19 15:00,19,776.2,776.2,775.75,775.75,6
20150601|2015-05-19 15:30,19,775.6,776.25,775.6,776.25,3
20150601|2015-05-19 16:00,19,775.6,775.6,775,775,9
20150601|2015-05-19 17:00,20,774.8,776.1,774.8,776.1,3
20150601|2015-05-19 18:00,20,776.9,780.15,776.9,780.15,105
20150601|2015-05-19 18:30,20,780.95,781.05,780.25,780.5,18
20150601|2015-05-19 19:00,20,780.15,780.35,780.1,780.1,3
20150601|2015-05-19 19:30,20,780.5,780.5,778.75,780.15,21
20150601|2015-05-19 20:00,20,780.2,780.65,778.3,778.9,20
20150601|2015-05-19 20:30,20,779.4,780.5,779.4,780.5,21
20150601|2015-05-19 21:00,20,780.1,780.1,779.75,779.75,12
20150601|2015-05-19 21:30,20,780.05,780.1,780,780,3
20150601|2015-05-19 22:00,20,779.95,780.1,779.95,780.1,4
20150601|2015-05-19 22:30,20,779.95,779.95,779.95,779.95,2
20150601|2015-05-19 23:00,20,779.95,779.95,779.95,779.95,2
20150601|2015-05-19 23:30,20,780,780,779.9,779.9,5
20150601|2015-05-20 00:00,20,780,780.05,780,780.05,2
20150601|2015-05-20 00:30,20,779.65,779.7,779.15,779.55,11
20150601|2015-05-20 01:00,20,778.55,780.5,777.3,778.7,79
20150601|2015-05-20 01:30,20,777.5,777.5,775.05,776.05,49
20150601|2015-05-20 02:00,20,776.05,777.05,775.6,776,57
20150601|2015-05-20 02:30,20,775.85,783.6,775.6,782.1,141
20150601|2015-05-20 03:00,20,782.5,783.75,782,783.65,43
20150601|2015-05-20 03:30,20,783.9,784.8,782.95,784.35,100
20150601|2015-05-20 04:00,20,784.7,785.45,783.3,783.55,56
20150601|2015-05-20 04:30,20,783.05,783.15,782.2,782.35,24
20150601|2015-05-20 05:00,20,782.1,783.6,782.1,783.6,39
20150601|2015-05-20 05:30,20,783,784.2,783,783.4,21
20150601|2015-05-20 06:00,20,783.1,783.1,782.25,782.25,14
20150601|2015-05-20 06:30,20,782.25,783.05,781.5,783.05,26
20150601|2015-05-20 07:00,20,783.6,786.9,783.15,784.7,139
20150601|2015-05-20 07:30,20,784.7,784.7,780.25,782.95,197
20150601|2015-05-20 08:00,20,783.5,783.8,778.85,780.35,292
20150601|2015-05-20 08:30,20,780.05,781.15,778.2,780,209
20150601|2015-05-20 09:00,20,780.3,780.8,779.65,779.65,71
20150601|2015-05-20 09:30,20,779.1,780.2,778.3,779.6,92
20150601|2015-05-20 10:00,20,779.25,779.65,777.35,777.85,66
20150601|2015-05-20 10:30,20,777.85,777.85,773.2,774.2,364
20150601|2015-05-20 11:00,20,773.55,775.2,772.95,775.1,62
20150601|2015-05-20 11:30,20,774.3,777.45,774.05,776.7,200
20150601|2015-05-20 12:00,20,776.85,776.95,775.55,775.95,18
20150601|2015-05-20 12:30,20,776.1,777,776.1,776.45,12
20150601|2015-05-20 13:00,20,777,778.05,775,777,41
20150601|2015-05-20 13:30,20,777.1,777.3,776.8,777.3,21
20150601|2015-05-20 14:00,20,778.05,778.5,777,777,13
20150601|2015-05-20 14:30,20,777.35,777.35,776.35,777,37
20150601|2015-05-20 15:00,20,776.7,777,776.25,776.75,13
20150601|2015-05-20 16:00,20,776.45,777.45,776.45,777.45,8
20150601|2015-05-20 17:00,21,777.85,778.05,776.55,776.55,6
20150601|2015-05-20 17:30,21,776.5,776.5,775.9,775.9,4
20150601|2015-05-20 18:00,21,776.55,776.55,775.75,775.75,3
20150601|2015-05-20 18:30,21,775.8,775.8,775.8,775.8,1
20150601|2015-05-20 19:00,21,775.75,776.7,775.7,776.7,23
20150601|2015-05-20 19:30,21,776.45,777.95,776.35,777.95,18
20150601|2015-05-20 20:00,21,778.2,778.5,778.2,778.5,3
20150601|2015-05-20 21:00,21,778.65,779,777.9,778.6,18
20150601|2015-05-20 21:30,21,779,779.9,777.1,777.1,25
20150601|2015-05-20 22:00,21,777.55,777.55,775.35,775.45,90
20150601|2015-05-20 22:30,21,775.3,775.95,775,775.8,13
20150601|2015-05-20 23:00,21,775.05,775.05,773.8,774.6,26
20150601|2015-05-20 23:30,21,775.4,775.9,775.4,775.45,6
20150601|2015-05-21 00:00,21,775.65,775.7,775,775.65,11
20150601|2015-05-21 00:30,21,775.7,776.1,774.75,775.5,17
20150601|2015-05-21 01:00,21,775.75,775.9,774.8,775.9,20
20150601|2015-05-21 01:30,21,775.5,779,775.5,777.75,46
20150601|2015-05-21 02:00,21,777.25,779.55,777.25,779.05,28
20150601|2015-05-21 02:30,21,779.5,779.6,777.5,777.5,46
20150601|2015-05-21 03:00,21,777.8,779.1,777.65,778.95,54
20150601|2015-05-21 03:30,21,778.65,780,778.25,778.55,69
20150601|2015-05-21 04:00,21,778.75,779.5,777.9,777.9,37
20150601|2015-05-21 04:30,21,778.1,780,778.1,778.9,23
20150601|2015-05-21 05:00,21,778.45,778.45,778.45,778.45,1
20150601|2015-05-21 05:30,21,778.75,779.55,778.75,779.55,13
20150601|2015-05-21 06:00,21,778.65,779.7,778.45,779.55,18
20150601|2015-05-21 06:30,21,779.55,779.55,778.45,778.45,4
20150601|2015-05-21 07:00,21,778.65,778.65,776.7,778.05,46
20150601|2015-05-21 07:30,21,777.65,777.65,774,775.5,140
20150601|2015-05-21 08:00,21,775,777,774,775.4,163
20150601|2015-05-21 08:30,21,775.1,776.85,775.05,776.4,186
20150601|2015-05-21 09:00,21,776.4,778.6,776.35,776.75,123
20150601|2015-05-21 09:30,21,776.95,777.35,775.7,775.75,39
20150601|2015-05-21 10:00,21,776.05,776.75,775.7,776.6,68
20150601|2015-05-21 10:30,21,776.35,776.65,775.95,775.95,23
20150601|2015-05-21 11:00,21,776.4,776.85,776.25,776.8,26
20150601|2015-05-21 11:30,21,777,777.25,775.7,776.3,81
20150601|2015-05-21 12:00,21,776,777.3,775.9,777.3,27
20150601|2015-05-21 12:30,21,776.75,778.75,776.7,778.1,17
20150601|2015-05-21 13:00,21,778.15,779.05,777,778.5,20
20150601|2015-05-21 13:30,21,779,780.65,778.95,779,32
20150601|2015-05-21 14:00,21,780.25,780.7,779.9,780.65,15
20150601|2015-05-21 14:30,21,780.95,781.2,780.95,781,11
20150601|2015-05-21 15:00,21,780.9,780.9,780.9,780.9,2
20150601|2015-05-21 15:30,21,780.7,780.7,778.55,778.55,6
20150601|2015-05-21 16:00,21,780,780.7,780,780.7,2
20150601|2015-05-21 17:00,22,781.1,782,781.1,782,14
20150601|2015-05-21 17:30,22,782,782,780.6,780.6,8
20150601|2015-05-21 18:30,22,781.9,782.25,780.7,780.7,9
20150601|2015-05-21 19:00,22,779.9,780.65,779.4,780.65,8
20150601|2015-05-21 19:30,22,780.65,780.85,780.65,780.7,9
20150601|2015-05-21 20:00,22,779.8,780.35,779.8,780,9
20150601|2015-05-21 20:30,22,780.1,780.5,780.1,780.5,3
20150601|2015-05-21 21:00,22,779.45,780.9,779.45,780.9,2
20150601|2015-05-21 21:30,22,780.3,780.3,780.3,780.3,1
20150601|2015-05-21 22:00,22,779.85,779.85,779.2,779.2,5
20150601|2015-05-21 22:30,22,779.85,779.85,779.45,779.45,2
20150601|2015-05-21 23:00,22,780.35,780.9,780.35,780.5,6
20150601|2015-05-21 23:30,22,780.5,781,780.5,781,22
20150601|2015-05-22 00:00,22,779.9,779.9,779.9,779.9,5
20150601|2015-05-22 00:30,22,781,781,780.85,780.85,5
20150601|2015-05-22 01:00,22,780.3,781.2,778.5,781,78
20150601|2015-05-22 01:30,22,781.2,781.2,780.8,780.85,9
20150601|2015-05-22 02:00,22,780.65,781,780.4,780.6,8
20150601|2015-05-22 02:30,22,780.8,780.85,780.2,780.7,19
20150601|2015-05-22 03:00,22,781.3,782.4,780.85,781.4,36
20150601|2015-05-22 03:30,22,781.2,781.45,780,780,19
20150601|2015-05-22 04:00,22,779.4,779.6,778.3,778.3,31
20150601|2015-05-22 04:30,22,777.65,777.65,776,777.4,98
20150601|2015-05-22 05:00,22,777.4,777.65,775.9,777.25,30
20150601|2015-05-22 05:30,22,776.9,776.9,775.65,775.65,45
20150601|2015-05-22 06:00,22,775.45,775.5,775,775,40
20150601|2015-05-22 06:30,22,775.05,775.05,772.5,774,173
20150601|2015-05-22 07:00,22,773.45,774,772.5,773.25,71
20150601|2015-05-22 07:30,22,773.1,774,769,770.45,522
20150601|2015-05-22 08:00,22,770.25,774.3,769,773.55,260
20150601|2015-05-22 08:30,22,773.15,773.65,769.8,773.15,215
20150601|2015-05-22 09:00,22,773.05,775.05,771.3,774.65,255
20150601|2015-05-22 09:30,22,774.7,779.35,774.6,778.05,345
20150601|2015-05-22 10:00,22,778.4,781.35,777.4,780.45,209
20150601|2015-05-22 10:30,22,780.15,783.15,780.15,781.15,186
20150601|2015-05-22 11:00,22,781.2,784.1,781.2,782.9,139
20150601|2015-05-22 11:30,22,782.95,784.15,782,783.7,213
20150601|2015-05-22 12:00,22,783.55,784.9,782.9,783.85,97
20150601|2015-05-22 12:30,22,784.15,784.6,783.3,784.15,27
20150601|2015-05-22 13:00,22,784.15,784.25,784,784,13
20150601|2015-05-22 13:30,22,784.55,784.55,784.55,784.55,1
20150601|2015-05-22 14:00,22,784.2,784.8,783.7,783.7,19
20150601|2015-05-22 14:30,22,784,784.4,782.2,782.85,37
20150601|2015-05-22 15:00,22,782.75,783,782.2,783,11
20150601|2015-05-22 15:30,22,783,783.45,783,783.45,7
20150601|2015-05-22 16:00,22,782.1,782.75,781,781,20
20150601|2015-05-24 17:00,26,781.1,782.6,781,781,9
20150601|2015-05-24 18:00,26,780.9,780.9,780.7,780.7,2
20150601|2015-05-24 19:00,26,780.85,780.85,780.85,780.85,3
20150601|2015-05-24 19:30,26,780.6,781.5,780.6,781.05,5
20150601|2015-05-24 20:00,26,780.6,780.6,780.6,780.6,3
20150601|2015-05-24 20:30,26,781.15,781.15,781.15,781.15,1
20150601|2015-05-24 21:30,26,780.15,780.8,780.1,780.8,12
20150601|2015-05-24 22:00,26,780.2,780.55,780.1,780.55,12
20150601|2015-05-24 22:30,26,780.5,780.5,779.85,779.85,2
20150601|2015-05-24 23:00,26,779.75,779.75,779.75,779.75,3
20150601|2015-05-25 00:00,26,779.8,779.8,779.25,779.25,10
20150601|2015-05-25 00:30,26,779.6,779.65,779,779.3,10
20150601|2015-05-25 01:30,26,779.55,781,779.4,779.4,11
20150601|2015-05-25 02:00,26,779.6,779.6,779.6,779.6,1
20150601|2015-05-25 02:30,26,780.15,780.15,780.15,780.15,1
20150601|2015-05-25 03:00,26,779.9,779.9,778.3,778.3,12
20150601|2015-05-25 03:30,26,778.05,778.6,778,778.1,13
20150601|2015-05-25 04:00,26,777.65,778.25,777.65,777.95,7
20150601|2015-05-25 04:30,26,778.25,779,778.25,779,12
20150601|2015-05-25 05:00,26,779.95,779.95,778.55,778.7,3
20150601|2015-05-25 05:30,26,778.45,778.45,778.05,778.05,2
20150601|2015-05-25 06:00,26,777.55,777.55,777.3,777.3,2
20150601|2015-05-25 06:30,26,777,777.45,776.6,777.4,15
20150601|2015-05-25 07:00,26,777.5,779.9,777.5,779.8,15
20150601|2015-05-25 07:30,26,779.8,783.55,779.7,783.25,79
20150601|2015-05-25 08:00,26,783.2,785,782.85,784,65
20150601|2015-05-25 08:30,26,784.35,784.6,784.2,784.2,30
20150601|2015-05-25 09:00,26,784.8,786,784.25,785.1,52
20150601|2015-05-25 09:30,26,785,785.3,784.2,785.05,25
20150601|2015-05-25 10:00,26,785.7,787.5,785.7,787.5,39
20150601|2015-05-25 10:30,26,787.5,788.95,787.5,787.75,56
20150601|2015-05-25 11:30,26,787.9,788,787.9,788,2
20150601|2015-05-25 17:00,26,787.45,788,787.25,788,11
20150601|2015-05-25 17:30,26,788,788,787.9,787.9,4
20150601|2015-05-25 18:00,26,788,788,787.9,787.9,7
20150601|2015-05-25 18:30,26,788.05,788.05,787.15,787.15,6
20150601|2015-05-25 19:00,26,787.15,787.15,787,787,3
20150601|2015-05-25 19:30,26,786.55,787.05,786.4,786.4,9
20150601|2015-05-25 20:00,26,786.6,786.6,785.85,785.85,15
20150601|2015-05-25 20:30,26,785.8,785.8,784,785.8,37
20150601|2015-05-25 21:00,26,785.3,785.3,784.05,784.05,4
20150601|2015-05-25 21:30,26,784.05,784.9,784.05,784.9,3
20150601|2015-05-25 22:30,26,785.4,785.4,785.4,785.4,1
20150601|2015-05-25 23:00,26,784.3,784.3,784.3,784.3,1
20150601|2015-05-25 23:30,26,784.35,785.05,784.35,785.05,8
20150601|2015-05-26 00:00,26,784.05,784.05,783.75,784,11
20150601|2015-05-26 00:30,26,784,784.25,783.85,784.25,18
20150601|2015-05-26 01:00,26,784.3,785.45,782.2,782.25,83
20150601|2015-05-26 01:30,26,782.25,783.25,780.8,781.25,167
20150601|2015-05-26 02:00,26,781.05,783.75,780.5,783.75,106
20150601|2015-05-26 02:30,26,783.4,784.7,782.35,784.25,52
20150601|2015-05-26 03:00,26,784.25,785.6,781.95,784.05,107
20150601|2015-05-26 03:30,26,783.75,783.75,780.6,780.6,95
20150601|2015-05-26 04:00,26,780.5,782.45,780,782.4,20
20150601|2015-05-26 04:30,26,781.9,783.05,781,783.05,35
20150601|2015-05-26 05:00,26,783.45,783.7,783.4,783.4,22
20150601|2015-05-26 05:30,26,783.7,784.05,783.7,784.05,6
20150601|2015-05-26 06:00,26,784.15,785.7,784.15,784.75,50
20150601|2015-05-26 06:30,26,784.4,784.7,783,784.7,15
20150601|2015-05-26 07:00,26,784.5,785.8,781.5,781.85,119
20150601|2015-05-26 07:30,26,781.5,783.05,781.1,781.5,176
20150601|2015-05-26 08:00,26,780.9,785.9,779.05,784.95,292
20150601|2015-05-26 08:30,26,785.1,786.6,784,786.4,163
20150601|2015-05-26 09:00,26,786.5,786.5,780.15,781.35,182
20150601|2015-05-26 09:30,26,780.7,783,780.7,781.1,215
20150601|2015-05-26 10:00,26,781.35,783.6,781.05,782.3,151
20150601|2015-05-26 10:30,26,782.35,783.15,782.3,782.5,75
20150601|2015-05-26 11:00,26,782.75,783.25,780,780.65,102
20150601|2015-05-26 11:30,26,781.35,782.6,780,780.7,132
20150601|2015-05-26 12:00,26,780.8,781.5,779.25,780.75,81
20150601|2015-05-26 12:30,26,781.2,781.95,780,781.95,31
20150601|2015-05-26 13:00,26,781.5,781.5,781.5,781.5,2
20150601|2015-05-26 13:30,26,780.4,780.4,780.4,780.4,2
20150601|2015-05-26 14:00,26,780.4,782,780.35,782,42
20150601|2015-05-26 14:30,26,781.85,782,780,780.9,33
20150601|2015-05-26 15:00,26,782.05,782.05,780.6,780.6,8
20150601|2015-05-26 15:30,26,780.1,780.65,780,780,7
20150601|2015-05-26 16:00,26,780,780,780,780,2
20150601|2015-05-26 17:30,27,780,781.95,779.25,781.95,24
20150601|2015-05-26 18:00,27,781.95,782.85,781.95,782.85,8
20150601|2015-05-26 18:30,27,782.5,782.5,782.5,782.5,1
20150601|2015-05-26 19:00,27,783,783,783,783,1
20150601|2015-05-26 19:30,27,783,783.1,783,783.1,4
20150601|2015-05-26 20:00,27,782.2,783.85,781.45,783.85,33
20150601|2015-05-26 20:30,27,783.2,783.85,783.05,783.45,5
20150601|2015-05-26 21:00,27,784.1,784.1,784.1,784.1,3
20150601|2015-05-26 21:30,27,783.5,783.5,782.75,783.4,7
20150601|2015-05-26 22:30,27,783.85,785.5,783.85,785.5,32
20150601|2015-05-26 23:00,27,786.15,786.15,786,786,9
20150601|2015-05-26 23:30,27,786.55,786.55,785.55,785.55,6
20150601|2015-05-27 00:00,27,784.65,784.65,784.2,784.2,7
20150601|2015-05-27 01:00,27,785,786.3,785,786.3,32
20150601|2015-05-27 01:30,27,785.9,786.8,785.75,785.75,15
20150601|2015-05-27 02:00,27,786.3,786.3,784.65,784.65,13
20150601|2015-05-27 02:30,27,784.95,785.55,784.4,785.55,11
20150601|2015-05-27 03:00,27,785.2,785.55,785,785,12
20150601|2015-05-27 03:30,27,785.25,786.25,784.25,785.15,92
20150601|2015-05-27 04:00,27,784.3,784.75,784.05,784.65,19
20150601|2015-05-27 04:30,27,784.7,784.7,782,782.25,27
20150601|2015-05-27 05:00,27,782.3,782.7,781.45,781.45,41
20150601|2015-05-27 05:30,27,781,781,780.9,780.9,25
20150601|2015-05-27 06:00,27,780.6,781.75,780.15,780.55,43
20150601|2015-05-27 06:30,27,781.1,781.1,781.1,781.1,1
20150601|2015-05-27 07:00,27,781.2,782.5,780.15,781.25,34
20150601|2015-05-27 07:30,27,780.9,782.25,780.75,781.45,45
20150601|2015-05-27 08:00,27,781.1,787.2,781.1,782.5,327
20150601|2015-05-27 08:30,27,782.25,787.6,781.05,786.15,165
20150601|2015-05-27 09:00,27,786.15,786.15,784.7,786,63
20150601|2015-05-27 09:30,27,786.55,786.85,784.7,784.9,117
20150601|2015-05-27 10:00,27,785,785,784,784.7,80
20150601|2015-05-27 10:30,27,784.95,785,784.3,784.55,45
20150601|2015-05-27 11:00,27,785.6,785.8,784.8,784.95,54
20150601|2015-05-27 11:30,27,785,785.4,784.55,785.4,119
20150601|2015-05-27 12:00,27,785.6,785.6,784.55,784.7,26
20150601|2015-05-27 12:30,27,785.35,785.5,785.1,785.3,14
20150601|2015-05-27 13:00,27,785.75,785.95,785.15,785.3,16
20150601|2015-05-27 13:30,27,784.95,785.45,784.95,785.2,8
20150601|2015-05-27 14:00,27,785.1,785.5,785.1,785.3,7
20150601|2015-05-27 14:30,27,785.2,785.8,785.1,785.8,18
20150601|2015-05-27 15:00,27,786,786.4,785.6,785.6,16
20150601|2015-05-27 15:30,27,785.6,785.6,785.6,785.6,1
20150601|2015-05-27 16:00,27,786,786,786,786,4
20150601|2015-05-27 19:00,28,786.4,786.4,786.4,786.4,2
20150601|2015-05-27 20:00,28,786.55,786.75,786.55,786.75,8
20150601|2015-05-27 20:30,28,785.6,785.6,784.6,784.6,9
20150601|2015-05-27 21:30,28,784.35,784.35,784.3,784.3,16
20150601|2015-05-27 22:00,28,784.3,784.3,784.3,784.3,4
20150601|2015-05-27 22:30,28,784.4,784.4,784.4,784.4,1
20150601|2015-05-28 00:00,28,785.25,785.35,785.25,785.35,3
20150601|2015-05-28 00:30,28,786.05,786.05,785.75,785.75,11
20150601|2015-05-28 01:00,28,785.8,786.2,785.5,785.5,5
20150601|2015-05-28 01:30,28,785.4,785.4,785.4,785.4,8
20150601|2015-05-28 02:00,28,785.75,785.75,785,785.45,6
20150601|2015-05-28 02:30,28,786.15,788.1,786.1,788.1,20
20150601|2015-05-28 03:00,28,788.1,788.1,787.2,787.2,29
20150601|2015-05-28 03:30,28,786.85,787.5,786.5,787.5,60
20150601|2015-05-28 04:00,28,787.5,788.9,787.5,788,22
20150601|2015-05-28 04:30,28,787.75,787.75,785.85,785.85,25
20150601|2015-05-28 05:00,28,786.45,786.55,786.15,786.15,8
20150601|2015-05-28 05:30,28,786,786,783.9,783.9,26
20150601|2015-05-28 06:00,28,783.7,783.85,782.8,783.6,15
20150601|2015-05-28 06:30,28,783.8,783.8,782.9,782.9,8
20150601|2015-05-28 07:00,28,783.15,783.15,780.65,781,51
20150601|2015-05-28 07:30,28,781,782.95,780.85,782.95,121
20150601|2015-05-28 08:00,28,782.9,783.75,782.9,783.25,22
20150601|2015-05-28 08:30,28,782.25,783.8,781.2,781.75,55
20150601|2015-05-28 09:00,28,781.3,784.5,781.3,783.9,41
20150601|2015-05-28 09:30,28,784.05,784.05,783.5,783.8,40
20150601|2015-05-28 10:00,28,784.45,784.45,783.7,784.35,22
20150601|2015-05-28 10:30,28,783.5,783.5,782.5,783.3,22
20150601|2015-05-28 11:30,28,782.55,785.5,782.4,785.5,31
20150601|2015-05-28 12:00,28,785.6,785.75,785.5,785.5,3
20150601|2015-05-28 13:00,28,786,786,786,786,5
20150601|2015-05-28 14:00,28,786.1,786.1,786.1,786.1,4
20150601|2015-05-28 18:00,29,784.45,784.45,784.45,784.45,1
20150601|2015-05-28 20:00,29,787.1,787.1,787.1,787.1,1
20150601|2015-05-28 22:00,29,784.95,784.95,784.95,784.95,1
20150601|2015-05-28 22:30,29,785.2,785.2,785.2,785.2,1
20150601|2015-05-29 01:30,29,782.5,782.5,781.3,781.7,4
20150601|2015-05-29 03:00,29,781,781,778.1,779.8,13
20150601|2015-05-29 04:00,29,781,781,781,781,1
20150601|2015-05-29 04:30,29,783,784.6,783,784.6,2
20150601|2015-05-29 06:30,29,784.05,784.05,784.05,784.05,4
20150601|2015-05-29 07:00,29,784.05,784.05,779.65,780.85,9
20150601|2015-05-29 07:30,29,781.75,781.75,781.75,781.75,1
20150601|2015-05-29 08:00,29,782.5,782.5,781.1,781.1,2
20150601|2015-05-29 08:30,29,781.45,781.45,781.45,781.45,1
20150601|2015-05-29 09:00,29,784,786.55,784,786.55,2
20150601|2015-05-29 09:30,29,785.7,785.7,784,784,5
20150601|2015-05-29 10:00,29,784,784,784,784,1
20150601|2015-05-29 11:00,29,778.1,778.1,778.1,778.1,6
20150601|2015-05-31 19:00,1,777.6,777.6,777.6,777.6,1
20150601|2015-05-31 21:30,1,777.65,777.65,777.65,777.65,1
20150601|2015-06-01 01:30,1,776.85,776.85,776.85,776.85,1
20150601|2015-06-01 02:30,1,775.8,775.8,775.8,775.8,1
20150601|2015-06-01 05:00,1,777.55,777.55,777.55,777.55,2
20150601|2015-06-01 07:00,1,775.1,775.1,775.1,775.1,5
20150601|2015-06-01 08:00,1,772.55,777.7,772.55,777.7,3
20150601|2015-06-01 10:00,1,775.9,775.9,773.55,774.1,4
20150601|2015-06-01 10:30,1,776,776,775.75,775.75,2
20150601|2015-06-01 11:00,1,774.55,774.65,774.55,774.65,2
20150601|2015-06-01 11:30,1,773.65,773.65,773.65,773.65,1
20150601|2015-06-01 13:30,1,773.35,773.35,773.35,773.35,1
20150601|2015-06-01 19:00,2,773,773,772,772,3
20150601|2015-06-01 20:00,2,772.4,772.4,772.4,772.4,1
20150601|2015-06-01 21:00,2,770.85,770.85,770.85,770.85,1
20150601|2015-06-01 23:00,2,771.1,771.1,771.1,771.1,1
20150601|2015-06-02 00:30,2,771.85,772.2,771.85,772.2,3
20150601|2015-06-02 02:00,2,772.25,772.25,772.25,772.25,1
20150601|2015-06-02 07:00,2,773.75,773.75,773.75,773.75,1
20150601|2015-06-02 08:30,2,772.35,772.35,772.3,772.3,2
20150601|2015-06-02 17:00,3,769.6,769.85,769.6,769.85,5
20150601|2015-06-02 18:00,3,768.85,768.85,768.85,768.85,1
20150601|2015-06-02 20:00,3,767.95,767.95,766.75,767.3,5
20150601|2015-06-03 03:30,3,765.45,765.45,763,763,7
20150601|2015-06-03 05:00,3,762.1,762.1,762.1,762.1,2
20150601|2015-06-03 08:00,3,763.65,763.65,763.65,763.65,2
20150601|2015-06-03 09:30,3,764.6,764.6,764.6,764.6,1
20150601|2015-06-03 11:00,3,756.25,756.25,755.9,755.9,2
20150601|2015-06-03 17:00,4,757.75,757.75,757.75,757.75,1
20150601|2015-06-03 18:30,4,756.8,756.8,756.8,756.8,1
20150601|2015-06-03 19:30,4,755.9,755.9,755.9,755.9,1
20150601|2015-06-03 21:00,4,755.8,755.8,755.8,755.8,1
20150601|2015-06-04 02:30,4,756.25,756.25,756.25,756.25,2
20150601|2015-06-04 03:00,4,756.25,756.25,756.25,756.25,3
20150601|2015-06-04 03:30,4,757.8,757.8,757.8,757.8,5
20150601|2015-06-04 04:00,4,755.65,755.65,755.65,755.65,5
20150601|2015-06-04 05:30,4,758.25,759.35,758.25,759.35,7
20150601|2015-06-04 06:00,4,757.45,757.45,757.45,757.45,1
20150601|2015-06-04 17:00,5,754.7,755.15,754.7,755.15,2
20150601|2015-06-04 18:30,5,754.2,754.2,754.2,754.2,1
20150601|2015-06-04 19:30,5,755.85,755.85,755.85,755.85,1
20150601|2015-06-04 23:00,5,756.2,756.2,756.2,756.2,1
20150601|2015-06-05 01:00,5,754.5,754.5,754.5,754.5,1
20150601|2015-06-05 02:30,5,756.75,756.75,754.9,754.9,8
20150601|2015-06-08 08:30,8,748.2,748.2,748.2,748.2,1
20150601|2015-06-08 11:30,8,741.75,741.75,741.55,741.55,3
20150601|2015-06-08 18:00,9,744.65,744.65,744.65,744.65,1
20150601|2015-06-09 08:30,9,743.9,743.9,743.9,743.9,1
20150601|2015-06-09 20:30,10,741.6,741.6,741.6,741.6,1
20150601|2015-06-10 04:30,10,745.95,746.1,745.95,746.1,4
20150601|2015-06-10 07:30,10,746.25,746.25,745.65,745.65,8
20150601|2015-06-10 14:30,10,743.4,743.4,743.4,743.4,1
20150601|2015-06-11 13:00,11,744.65,744.65,744.65,744.65,2
20150601|2015-06-11 15:00,11,744.55,744.55,744.1,744.1,2
20150601|2015-06-12 11:00,12,738.65,738.65,738.65,738.65,3
20150601|2015-06-14 19:00,15,736.65,736.65,736.65,736.65,1
20150601|2015-06-14 21:00,15,733,733,732.8,732.8,2
20150601|2015-06-14 22:00,15,735.55,735.55,735.55,735.55,1
20150601|2015-06-16 03:00,16,734.4,734.4,734.4,734.4,1
20150601|2015-06-16 18:00,17,730,730,730,730,2
20150601|2015-06-17 03:00,17,731,731,731,731,1
20150601|2015-06-18 01:30,18,724.1,724.45,724.1,724.45,5
20150601|2015-06-18 05:30,18,722.05,722.05,722.05,722.05,1
20150601|2015-06-18 08:00,18,725.35,725.35,725.35,725.35,1
20150601|2015-06-18 10:00,18,722.95,722.95,722.95,722.95,1
20150601|2015-06-19 07:00,19,718.35,718.35,717.9,718.3,6
20150601|2015-06-22 08:30,22,699.15,699.15,699.15,699.15,2
20150601|2015-06-22 11:30,22,694.6,694.6,694.6,694.6,1
20150601|2015-06-23 09:00,23,694.6,695.65,694.6,695.65,2
20150601|2015-06-24 08:00,24,697.45,697.45,696.75,696.75,4
20150601|2015-06-24 09:00,24,696.05,696.05,696.05,696.05,1
20150601|2015-06-25 03:30,25,695.45,695.45,695.45,695.45,2
20150601|2015-06-25 09:00,25,675.25,675.25,675.25,675.25,1
20150601|2015-06-25 09:30,25,674.55,675.3,674.55,675.2,4
20150601|2015-06-25 12:30,25,678.25,678.25,678.25,678.25,1
20150601|2015-06-26 11:30,26,676.3,676.3,676.3,676.3,2
20150701|2015-05-04 01:30,4,770.15,770.15,769.7,769.7,3
20150701|2015-05-04 03:00,4,778.5,778.8,778.5,778.8,3
20150701|2015-05-04 19:30,5,783.3,783.3,783.3,783.3,1
20150701|2015-05-05 09:00,5,790.7,790.7,790.7,790.7,1
20150701|2015-05-21 17:30,22,779.6,779.6,778.3,778.3,5
20150701|2015-05-29 13:00,29,778.25,778.25,778.25,778.25,1
20150701|2015-05-29 13:30,29,778.25,778.25,778.25,778.25,4
20150701|2015-06-04 06:00,4,756.75,756.75,756.75,756.75,1
20150701|2015-06-05 08:00,5,748,748,748,748,1
20150701|2015-06-05 12:00,5,748.7,748.7,748.7,748.7,1
20150701|2015-06-10 07:30,10,745.8,746.2,745.8,746,4
20150701|2015-06-10 08:00,10,746.3,746.3,746.3,746.3,1
20150701|2015-06-16 13:00,16,731.1,731.1,728.3,728.3,2
20150701|2015-06-18 02:00,18,720.5,720.5,720.5,720.5,1
20150701|2015-06-18 07:30,18,726.9,726.9,726.9,726.9,2
20150701|2015-06-18 09:30,18,722.5,722.5,722.5,722.5,1
20150701|2015-06-22 09:00,22,696.35,696.35,694.95,694.95,2
20150701|2015-06-24 02:00,24,700.05,700.05,700.05,700.05,1
20150701|2015-06-25 02:00,25,697.8,697.8,697.8,697.8,1
20150701|2015-06-25 03:00,25,698.45,698.45,698.45,698.45,1
20150701|2015-06-25 10:30,25,675.15,675.15,675.05,675.05,2
20150701|2015-06-26 08:00,26,665.95,665.95,665.95,665.95,1
20150701|2015-07-08 08:30,8,648,648,648,648,2
20150701|2015-07-08 21:00,9,657.9,657.95,657.9,657.95,2
20150701|2015-07-16 13:30,16,629,629,629,629,1
20150701|2015-07-20 14:30,20,604,604,604,604,1
20150801|2015-06-26 07:30,26,671,671,670.95,670.95,2
20150801|2015-07-02 08:30,2,696,696,696,696,1
20150801|2015-07-02 13:30,2,695.35,695.75,695.35,695.75,2
20150801|2015-07-07 09:00,7,654,654,654,654,1
20150801|2015-08-10 13:00,10,606.75,606.75,606.75,606.75,1
20150801|2015-08-20 02:00,20,615.4,615.4,615.4,615.4,2
20150801|2015-08-20 02:30,20,616,618,616,617.2,9
20150801|2015-08-20 07:00,20,617.25,617.25,617.25,617.25,10
20150801|2015-08-20 07:30,20,617.25,617.25,617.25,617.25,1
20150801|2015-08-26 14:00,26,528,528,528,528,1
20150801|2015-08-26 14:30,26,529,529,529,529,1
20150901|2015-02-05 19:00,6,793.2,793.2,793.2,793.2,1
20150901|2015-02-18 10:00,18,779.5,779.5,779.5,779.5,1
20150901|2015-02-20 12:30,20,781.2,781.2,780.9,780.9,3
20150901|2015-02-23 09:00,23,786.75,786.75,786.75,786.75,4
20150901|2015-02-24 09:00,24,788.7,788.7,788.7,788.7,2
20150901|2015-02-24 09:30,24,790.45,790.45,790.4,790.4,3
20150901|2015-02-25 21:30,26,812.3,812.3,812.3,812.3,1
20150901|2015-02-26 02:30,26,815.2,815.2,815.2,815.2,1
20150901|2015-02-27 09:30,27,814.6,814.6,814.6,814.6,1
20150901|2015-03-01 18:00,2,819.6,819.75,819.6,819.75,4
20150901|2015-03-02 00:00,2,819.4,819.4,819.4,819.4,2
20150901|2015-03-02 01:00,2,819.55,819.55,819.55,819.55,2
20150901|2015-03-02 06:00,2,817.15,817.3,817.15,817.3,4
20150901|2015-03-02 07:00,2,820.45,820.6,820.45,820.45,6
20150901|2015-03-02 07:30,2,820.6,820.6,819.55,819.55,8
20150901|2015-03-02 08:00,2,819.7,820.65,819.7,820.65,3
20150901|2015-03-02 10:30,2,830.65,830.65,830.65,830.65,1
20150901|2015-03-02 17:00,3,830.3,830.3,830.3,830.3,2
20150901|2015-03-02 18:30,3,830.45,830.45,830.45,830.45,2
20150901|2015-03-03 06:30,3,829.5,829.5,829.5,829.5,1
20150901|2015-03-03 08:30,3,833.2,833.2,833.2,833.2,1
20150901|2015-03-03 10:00,3,830.85,831.05,829.2,829.2,3
20150901|2015-03-03 10:30,3,829.4,829.4,829.4,829.4,1
20150901|2015-03-03 18:30,4,829.3,829.3,829.3,829.3,1
20150901|2015-03-03 19:00,4,829.5,829.5,829.5,829.5,1
20150901|2015-03-03 22:00,4,828.3,828.3,828.3,828.3,1
20150901|2015-03-03 23:00,4,828.5,828.5,828.2,828.2,2
20150901|2015-03-04 02:00,4,828.4,828.4,828.4,828.4,1
20150901|2015-03-04 04:00,4,823.35,823.35,823.35,823.35,1
20150901|2015-03-04 06:30,4,827.8,827.8,827.8,827.8,1
20150901|2015-03-04 07:00,4,828,828,828,828,1
20150901|2015-03-04 08:00,4,828.25,828.25,828.25,828.25,4
20150901|2015-03-04 08:30,4,827.3,827.3,827.3,827.3,1
20150901|2015-03-04 09:00,4,827.5,827.5,827.5,827.5,1
20150901|2015-03-04 09:30,4,831.8,831.8,831.8,831.8,1
20150901|2015-03-04 11:00,4,831,831,831,831,1
20150901|2015-03-04 11:30,4,831.95,831.95,831.95,831.95,1
20150901|2015-03-04 14:30,4,828.65,828.65,828.65,828.65,1
20150901|2015-03-04 16:00,4,828.85,828.85,828.85,828.85,1
20150901|2015-03-05 08:30,5,828.8,828.8,828.8,828.8,1
20150901|2015-03-05 09:00,5,829,829,829,829,1
20150901|2015-03-05 09:30,5,826.8,826.8,826.8,826.8,1
20150901|2015-03-05 11:30,5,827,827,825.25,825.25,3
20150901|2015-03-05 14:00,5,826.55,826.55,826.55,826.55,1
20150901|2015-03-06 02:00,6,826.35,826.35,826.35,826.35,1
20150901|2015-03-06 07:30,6,825.35,825.35,825.15,825.15,2
20150901|2015-03-06 08:00,6,824.45,824.45,824.25,824.25,2
20150901|2015-03-06 08:30,6,822.65,823.05,821.05,823.05,10
20150901|2015-03-06 10:00,6,822.35,823.45,822.35,823.45,4
20150901|2015-03-06 10:30,6,823.25,823.25,822.15,822.15,2
20150901|2015-03-06 11:00,6,816.75,816.75,816.75,816.75,1
20150901|2015-03-09 10:30,9,825.35,825.35,825.15,825.15,2
20150901|2015-03-09 11:30,9,825.1,825.1,823.9,823.9,3
20150901|2015-03-09 12:30,9,824.8,824.8,824.8,824.8,1
20150901|2015-03-09 14:30,9,824.6,824.6,824.6,824.6,1
20150901|2015-03-10 11:30,10,806.3,806.3,806.3,806.3,1
20150901|2015-03-11 05:30,11,802.5,802.5,802.5,802.5,1
20150901|2015-03-11 09:00,11,796.15,796.15,793.45,793.45,2
20150901|2015-03-11 10:30,11,795.55,795.8,795.55,795.8,2
20150901|2015-03-11 11:30,11,790.8,790.8,790.8,790.8,1
20150901|2015-03-12 08:00,12,794.85,794.85,794.65,794.65,2
20150901|2015-03-12 08:30,12,790.8,790.8,790.8,790.8,1
20150901|2015-03-12 11:30,12,788.2,788.2,788.2,788.2,1
20150901|2015-03-12 12:30,12,791.1,791.1,791.1,791.1,1
20150901|2015-03-12 14:00,12,790.9,790.9,790.9,790.9,1
20150901|2015-03-13 03:30,13,797.55,797.55,797.55,797.55,1
20150901|2015-03-13 04:00,13,796.7,796.7,796.7,796.7,1
20150901|2015-03-13 07:00,13,794.65,794.65,794.45,794.45,2
20150901|2015-03-13 08:00,13,792.1,792.1,792.1,792.1,1
20150901|2015-03-13 08:30,13,791.9,791.9,791.9,791.9,1
20150901|2015-03-13 11:30,13,789.7,789.7,789.7,789.7,1
20150901|2015-03-13 12:00,13,793.7,793.7,793.5,793.5,2
20150901|2015-03-13 16:00,13,795.3,795.3,795.3,795.3,1
20150901|2015-03-15 20:00,16,785.75,785.75,785.75,785.75,2
20150901|2015-03-16 10:30,16,784.1,784.1,783.75,783.75,2
20150901|2015-03-16 11:30,16,782.4,782.4,781.9,781.9,2
20150901|2015-03-16 17:00,17,781.05,781.05,781.05,781.05,1
20150901|2015-03-16 17:30,17,781.05,781.05,781.05,781.05,3
20150901|2015-03-17 06:00,17,777.1,777.2,777.1,777.2,2
20150901|2015-03-17 06:30,17,776,776,776,776,1
20150901|2015-03-17 07:00,17,775.15,775.15,775.15,775.15,1
20150901|2015-03-17 07:30,17,770,770.25,769.5,769.5,3
20150901|2015-03-17 08:00,17,758,764.45,758,764.45,4
20150901|2015-03-17 09:00,17,765.85,765.85,765.85,765.85,5
20150901|2015-03-17 15:00,17,763.25,763.25,763.25,763.25,1
20150901|2015-03-17 22:30,18,764.8,764.8,764.6,764.6,2
20150901|2015-03-18 01:00,18,761.7,761.7,761.7,761.7,1
20150901|2015-03-18 07:30,18,764.8,764.8,764.6,764.6,2
20150901|2015-03-18 09:30,18,760.5,760.5,760.5,760.5,1
20150901|2015-03-18 12:30,18,767.45,767.45,767.25,767.25,2
20150901|2015-03-18 13:00,18,780.2,780.2,780.2,780.2,1
20150901|2015-03-18 18:30,19,780.15,780.15,780.15,780.15,1
20150901|2015-03-18 19:00,19,785.9,785.9,785.9,785.9,1
20150901|2015-03-19 01:30,19,779.95,779.95,779.95,779.95,1
20150901|2015-03-19 08:30,19,771.1,771.1,771.1,771.1,1
20150901|2015-03-19 09:00,19,771.85,771.85,771.85,771.85,1
20150901|2015-03-19 10:00,19,769.85,769.85,769.85,769.85,1
20150901|2015-03-19 10:30,19,771,771,770.8,770.8,2
20150901|2015-03-19 11:30,19,767.3,767.3,767.25,767.25,2
20150901|2015-03-20 08:30,20,777.4,777.4,777.4,777.4,1
20150901|2015-03-20 10:00,20,777.2,777.2,777.2,777.2,1
20150901|2015-03-20 10:30,20,777.75,777.75,777.55,777.55,2
20150901|2015-03-20 12:30,20,780,780,780,780,1
20150901|2015-03-22 17:00,23,777.7,777.7,777.7,777.7,1
20150901|2015-03-22 17:30,23,777.5,777.5,777.5,777.5,1
20150901|2015-03-22 18:30,23,776.6,776.6,776.6,776.6,1
20150901|2015-03-22 19:00,23,776.4,776.4,776.4,776.4,1
20150901|2015-03-22 20:30,23,775.3,775.3,775.3,775.3,1
20150901|2015-03-22 22:30,23,774.9,774.9,774.9,774.9,1
20150901|2015-03-23 10:00,23,774.7,774.7,774.3,774.3,2
20150901|2015-03-23 10:30,23,774.5,775.3,774.3,775.3,4
20150901|2015-03-23 11:00,23,775.1,775.1,775.1,775.1,1
20150901|2015-03-23 11:30,23,773.8,773.8,771.7,771.7,7
20150901|2015-03-23 12:00,23,772.8,772.8,772.6,772.8,3
20150901|2015-03-23 14:30,23,778,778,778,778,1
20150901|2015-03-23 19:30,24,775.2,775.2,775.2,775.2,1
20150901|2015-03-23 20:30,24,774,774,772.6,772.6,3
20150901|2015-03-24 07:30,24,774.05,774.05,773.85,773.85,2
20150901|2015-03-24 08:30,24,766,768.1,766,768.1,3
20150901|2015-03-24 11:30,24,764.65,764.65,764.65,764.65,1
20150901|2015-03-24 12:00,24,765.85,765.85,765.85,765.85,1
20150901|2015-03-24 17:30,25,766.75,766.75,766.75,766.75,1
20150901|2015-03-24 18:00,25,766.55,766.55,766.55,766.55,1
20150901|2015-03-24 19:30,25,764.2,764.2,764.2,764.2,1
20150901|2015-03-25 02:30,25,766.75,766.75,766.75,766.75,1
20150901|2015-03-25 04:00,25,766.55,766.55,766.55,766.55,1
20150901|2015-03-25 07:30,25,768.05,768.05,767.85,767.85,2
20150901|2015-03-25 10:30,25,765.4,765.4,765.4,765.4,1
20150901|2015-03-25 17:00,26,766,766,766,766,1
20150901|2015-03-25 17:30,26,765.8,765.8,765.8,765.8,1
20150901|2015-03-25 21:30,26,767.2,767.2,767.2,767.2,1
20150901|2015-03-25 22:30,26,767,767,767,767,1
20150901|2015-03-26 05:30,26,774.3,774.3,774.3,774.3,1
20150901|2015-03-26 06:00,26,774.1,774.1,774.1,774.1,1
20150901|2015-03-26 07:00,26,773,774,773,774,8
20150901|2015-03-26 07:30,26,773.75,773.75,773.75,773.75,1
20150901|2015-03-26 08:30,26,772.5,774,772.3,772.3,5
20150901|2015-03-26 10:00,26,768.95,769.3,768.95,769.3,10
20150901|2015-03-26 11:00,26,770.5,770.5,770.5,770.5,1
20150901|2015-03-26 20:00,27,770.3,770.3,770.3,770.3,1
20150901|2015-03-27 02:30,27,769.35,769.9,769.35,769.9,5
20150901|2015-03-27 03:00,27,765.2,765.2,765.2,765.2,1
20150901|2015-03-27 04:00,27,766.2,766.3,766.2,766.3,5
20150901|2015-03-27 06:30,27,764.1,764.1,764.1,764.1,1
20150901|2015-03-27 07:00,27,763.9,763.9,763.6,763.6,2
20150901|2015-03-27 07:30,27,763.4,763.4,754,754,12
20150901|2015-03-27 08:00,27,749.7,753.25,748.05,753.25,4
20150901|2015-03-27 08:30,27,753.05,753.2,753,753,3
20150901|2015-03-27 09:00,27,751.5,752.25,751.5,752.05,3
20150901|2015-03-27 09:30,27,749.4,749.5,748.8,748.8,10
20150901|2015-03-27 10:30,27,746,746,745.85,745.85,15
20150901|2015-03-27 13:30,27,742.55,742.55,742.5,742.5,5
20150901|2015-03-27 14:30,27,740.95,740.95,740,740,5
20150901|2015-03-29 18:30,30,739.85,739.85,739.85,739.85,1
20150901|2015-03-29 19:00,30,738.4,738.4,738.4,738.4,1
20150901|2015-03-30 02:30,30,742.8,742.8,741.55,741.55,2
20150901|2015-03-30 03:00,30,741.2,741.2,741.2,741.2,1
20150901|2015-03-30 06:00,30,746.3,746.3,746.1,746.1,4
20150901|2015-03-30 07:00,30,741.1,741.1,741.1,741.1,5
20150901|2015-03-30 08:00,30,733.5,733.5,733.5,733.5,1
20150901|2015-03-30 09:30,30,729.2,729.2,729.2,729.2,1
20150901|2015-03-30 10:00,30,731.9,733.15,731.9,733.15,2
20150901|2015-03-30 19:30,31,731.8,731.8,731.8,731.8,2
20150901|2015-03-31 02:00,31,733.2,733.2,733.2,733.2,1
20150901|2015-03-31 03:30,31,737.85,737.85,737.85,737.85,1
20150901|2015-03-31 06:00,31,736.8,736.8,736.8,736.8,1
20150901|2015-03-31 06:30,31,736.75,736.75,736.75,736.75,1
20150901|2015-03-31 07:30,31,729.75,729.75,729.75,729.75,2
20150901|2015-03-31 08:00,31,727.2,727.2,724.85,724.85,3
20150901|2015-03-31 08:30,31,730.55,730.55,730.55,730.55,1
20150901|2015-03-31 09:00,31,733.05,733.25,733.05,733.05,3
20150901|2015-03-31 09:30,31,733.85,733.85,733.65,733.65,2
20150901|2015-03-31 10:00,31,731.1,732.8,731.1,732.8,2
20150901|2015-03-31 11:30,31,736,736.95,735.8,735.8,6
20150901|2015-03-31 21:00,1,737.3,737.3,737.3,737.3,4
20150901|2015-03-31 21:30,1,737.3,738.25,737.3,738.25,16
20150901|2015-03-31 22:00,1,737.1,737.1,737.1,737.1,1
20150901|2015-04-01 07:00,1,744.75,744.75,743.9,743.9,21
20150901|2015-04-01 07:30,1,743.9,745.45,743.9,745.4,5
20150901|2015-04-01 10:00,1,745.05,745.05,745.05,745.05,1
20150901|2015-04-01 10:30,1,745.5,745.5,745.5,745.5,1
20150901|2015-04-01 11:30,1,749.7,749.7,749.7,749.7,1
20150901|2015-04-01 12:30,1,750.2,750.2,750.2,750.2,2
20150901|2015-04-02 04:00,2,746,746,746,746,1
20150901|2015-04-02 08:00,2,751.3,751.75,751.3,751.65,5
20150901|2015-04-02 09:30,2,749.25,750.7,749.25,750.7,2
20150901|2015-04-02 11:00,2,749.3,749.3,749.3,749.3,1
20150901|2015-04-02 11:30,2,748.15,748.15,748,748,2
20150901|2015-04-02 13:00,2,749.6,749.6,749.6,749.6,1
20150901|2015-04-05 17:30,6,761.2,761.2,761.2,761.2,1
20150901|2015-04-06 06:00,6,759.7,759.7,759.7,759.7,2
20150901|2015-04-06 06:30,6,759.8,759.8,759.8,759.8,1
20150901|2015-04-06 07:00,6,766.2,766.2,766.2,766.2,1
20150901|2015-04-06 08:00,6,772.8,774,772.8,774,4
20150901|2015-04-06 08:30,6,772,772,769.5,769.5,2
20150901|2015-04-06 09:00,6,770.15,770.25,770.15,770.25,2
20150901|2015-04-06 09:30,6,770.45,770.45,770.45,770.45,1
20150901|2015-04-06 11:30,6,768.35,768.35,768.35,768.35,1
20150901|2015-04-06 13:30,6,770.5,770.5,770.5,770.5,1
20150901|2015-04-06 15:00,6,770.25,770.25,770.25,770.25,1
20150901|2015-04-07 07:00,7,771.8,771.8,771.8,771.8,2
20150901|2015-04-07 07:30,7,771.4,771.4,771.4,771.4,1
20150901|2015-04-07 08:00,7,770.8,775,770.8,775,10
20150901|2015-04-07 09:30,7,773.8,773.8,773.8,773.8,2
20150901|2015-04-07 12:30,7,771.75,771.75,771.75,771.75,1
20150901|2015-04-08 05:30,8,769.5,769.5,769.5,769.5,2
20150901|2015-04-08 06:30,8,767,767,767,767,1
20150901|2015-04-08 09:00,8,765.85,765.85,765.8,765.8,15
20150901|2015-04-08 12:30,8,757.35,757.35,757.35,757.35,1
20150901|2015-04-08 13:00,8,754,754,753.35,753.35,4
20150901|2015-04-09 07:30,9,758.55,758.55,758.55,758.55,1
20150901|2015-04-09 08:00,9,764,764,764,764,2
20150901|2015-04-09 08:30,9,760,760,760,760,1
20150901|2015-04-09 11:30,9,763.25,763.25,763.25,763.25,1
20150901|2015-04-09 13:30,9,763.3,763.3,763.3,763.3,1
20150901|2015-04-09 21:30,10,764,764,764,764,1
20150901|2015-04-10 07:00,10,769.8,769.8,769.8,769.8,2
20150901|2015-04-10 07:30,10,772.8,774,771.55,774,4
20150901|2015-04-10 08:00,10,779,779,779,779,1
20150901|2015-04-10 09:00,10,778,778,777.95,777.95,3
20150901|2015-04-10 09:30,10,776.6,776.6,776.6,776.6,1
20150901|2015-04-10 11:00,10,775.15,775.15,775.15,775.15,1
20150901|2015-04-10 11:30,10,776.45,776.45,776.45,776.45,1
20150901|2015-04-12 22:00,13,775.45,775.45,775.45,775.45,1
20150901|2015-04-12 22:30,13,775,775,775,775,1
20150901|2015-04-13 03:30,13,786,786,786,786,1
20150901|2015-04-13 06:30,13,779.9,779.9,779.9,779.9,1
20150901|2015-04-13 07:00,13,779.5,779.5,779.5,779.5,1
20150901|2015-04-13 08:00,13,780.2,780.2,780.2,780.2,1
20150901|2015-04-13 09:30,13,780.65,780.65,780.65,780.65,1
20150901|2015-04-13 10:00,13,780.15,780.7,780.15,780.3,33
20150901|2015-04-13 10:30,13,779.95,780.3,779.95,780.3,6
20150901|2015-04-13 11:00,13,779.5,779.9,779.5,779.9,21
20150901|2015-04-13 11:30,13,779.4,779.4,770,770,5
20150901|2015-04-13 12:00,13,770.25,770.25,770.25,770.25,2
20150901|2015-04-13 15:30,13,770.45,770.45,770.45,770.45,1
20150901|2015-04-13 21:00,14,767.05,767.05,767.05,767.05,1
20150901|2015-04-14 03:30,14,758,758,758,758,1
20150901|2015-04-14 04:30,14,760.65,760.65,760.65,760.65,1
20150901|2015-04-14 07:30,14,761.3,761.3,761.3,761.3,1
20150901|2015-04-14 08:00,14,763,765,763,765,2
20150901|2015-04-14 08:30,14,762.45,762.45,762.45,762.45,1
20150901|2015-04-14 09:00,14,763.35,763.35,763.35,763.35,1
20150901|2015-04-14 09:30,14,764.05,766,764.05,766,4
20150901|2015-04-14 10:30,14,765.35,765.35,765.35,765.35,1
20150901|2015-04-14 11:00,14,763.4,763.4,763.4,763.4,1
20150901|2015-04-15 07:30,15,763.15,763.15,763.15,763.15,1
20150901|2015-04-15 08:30,15,763.1,763.1,761,761,9
20150901|2015-04-15 09:30,15,763.1,763.25,762.95,763.25,12
20150901|2015-04-15 10:00,15,765.7,765.7,765.25,765.25,6
20150901|2015-04-15 10:30,15,766.65,766.85,766.65,766.65,6
20150901|2015-04-15 12:00,15,770.55,775.35,770.55,775.35,3
20150901|2015-04-16 08:00,16,777,777,777,777,1
20150901|2015-04-16 08:30,16,774.55,774.55,774.55,774.55,1
20150901|2015-04-16 10:00,16,775.5,776.25,775.5,776.15,20
20150901|2015-04-16 10:30,16,776.6,776.6,776.6,776.6,1
20150901|2015-04-16 11:30,16,778.6,779.8,778.6,779.8,4
20150901|2015-04-16 12:00,16,781.8,781.8,781.8,781.8,2
20150901|2015-04-16 20:30,17,779,779,779,779,4
20150901|2015-04-17 05:30,17,778.95,778.95,778.95,778.95,1
20150901|2015-04-17 06:00,17,779.75,779.75,779.75,779.75,1
20150901|2015-04-17 07:30,17,779.4,780.05,779.4,780.05,2
20150901|2015-04-17 08:00,17,780.35,780.35,780.35,780.35,1
20150901|2015-04-17 09:00,17,779.15,779.15,779.15,779.15,1
20150901|2015-04-17 09:30,17,782.3,782.3,782.3,782.3,1
20150901|2015-04-17 10:00,17,783.75,785.2,783.75,785.2,4
20150901|2015-04-17 10:30,17,785.05,786,785.05,786,3
20150901|2015-04-17 11:30,17,783.3,783.3,783.3,783.3,1
20150901|2015-04-17 15:00,17,786.85,786.85,786.85,786.85,1
20150901|2015-04-20 01:00,20,780.7,780.7,780.7,780.7,1
20150901|2015-04-20 03:30,20,778.2,778.2,776.05,776.05,2
20150901|2015-04-20 06:00,20,775,775,775,775,1
20150901|2015-04-20 07:00,20,773.15,773.15,773.15,773.15,1
20150901|2015-04-20 08:00,20,771.95,771.95,771,771,2
20150901|2015-04-20 08:30,20,766.35,767.7,766.35,767.7,4
20150901|2015-04-20 09:00,20,767.55,767.55,766.95,766.95,2
20150901|2015-04-20 09:30,20,770.2,770.2,770.2,770.2,1
20150901|2015-04-20 10:30,20,769.1,773.4,769.1,773.35,5
20150901|2015-04-20 11:00,20,772.95,772.95,772.95,772.95,1
20150901|2015-04-20 11:30,20,774.5,774.5,772.6,772.6,3
20150901|2015-04-20 13:30,20,774,774.15,774,774.15,2
20150901|2015-04-20 14:30,20,774.15,774.15,774.15,774.15,1
20150901|2015-04-20 15:00,20,774.1,774.1,774.1,774.1,1
20150901|2015-04-20 23:00,21,776,776,776,776,1
20150901|2015-04-21 01:00,21,775.5,775.5,775.5,775.5,1
20150901|2015-04-21 02:00,21,773.75,773.9,773.75,773.9,2
20150901|2015-04-21 03:00,21,776.7,776.7,776.7,776.7,5
20150901|2015-04-21 07:30,21,778.8,778.8,778.8,778.8,1
20150901|2015-04-21 14:30,21,771,771,771,771,1
20150901|2015-04-21 15:00,21,770,770,770,770,1
20150901|2015-04-21 23:00,22,767,767,767,767,1
20150901|2015-04-22 00:30,22,769.55,769.55,769.55,769.55,1
20150901|2015-04-22 01:00,22,769.5,769.5,769.5,769.5,2
20150901|2015-04-22 03:00,22,766.5,766.5,766.5,766.5,2
20150901|2015-04-22 07:30,22,768.05,768.05,768.05,768.05,1
20150901|2015-04-22 08:00,22,766.25,766.25,762.9,763.45,12
20150901|2015-04-22 08:30,22,763.55,763.55,761,761.8,4
20150901|2015-04-22 09:00,22,758.45,763.8,757.7,763.8,5
20150901|2015-04-22 10:00,22,759.25,760.6,759.25,760.6,2
20150901|2015-04-22 11:00,22,760.05,760.05,760,760,2
20150901|2015-04-22 11:30,22,756.4,756.4,756.4,756.4,1
20150901|2015-04-22 14:00,22,756.45,756.45,756.45,756.45,2
20150901|2015-04-22 22:00,23,759.05,759.05,759.05,759.05,3
20150901|2015-04-23 03:00,23,760.5,761.1,760.5,761.1,5
20150901|2015-04-23 05:00,23,760.05,761.1,760.05,761.1,3
20150901|2015-04-23 08:30,23,760.9,760.9,760.9,760.9,1
20150901|2015-04-23 09:30,23,765,765,765,765,39
20150901|2015-04-23 10:00,23,766.4,771.45,766.4,771.45,32
20150901|2015-04-23 10:30,23,771.25,777,770.8,770.8,10
20150901|2015-04-23 11:00,23,770.35,772.8,770.35,772.8,8
20150901|2015-04-23 11:30,23,769.65,771.55,768.75,771.55,3
20150901|2015-04-23 18:30,24,771,771,771,771,1
20150901|2015-04-24 02:30,24,774.8,774.8,774.8,774.8,2
20150901|2015-04-24 08:00,24,777,778.05,776.4,776.4,6
20150901|2015-04-24 09:30,24,772.3,772.3,772.3,772.3,1
20150901|2015-04-24 10:30,24,769.8,769.8,769.8,769.8,1
20150901|2015-04-24 11:00,24,772.8,772.8,772.3,772.3,3
20150901|2015-04-24 11:30,24,771,771.65,771,771.65,5
20150901|2015-04-24 13:00,24,771,771,771,771,1
20150901|2015-04-27 06:00,27,776.8,779,776.75,779,6
20150901|2015-04-27 06:30,27,779,779,779,779,1
20150901|2015-04-27 07:00,27,776.85,776.85,776.85,776.85,1
20150901|2015-04-27 07:30,27,776.35,776.35,776.35,776.35,1
20150901|2015-04-27 08:00,27,776.8,778.6,776.8,778.6,6
20150901|2015-04-27 09:00,27,781.5,784.8,781.5,784.8,5
20150901|2015-04-27 09:30,27,786,786,783.65,783.8,3
20150901|2015-04-27 10:00,27,782.75,782.75,780.45,782.1,3
20150901|2015-04-27 10:30,27,784.8,785.45,784.8,784.9,4
20150901|2015-04-27 11:00,27,784.05,784.05,783.85,783.85,2
20150901|2015-04-27 11:30,27,783.95,784.8,782.8,783.75,9
20150901|2015-04-28 07:30,28,774.6,774.6,774.6,774.6,1
20150901|2015-04-28 08:00,28,774.6,774.8,774.6,774.8,3
20150901|2015-04-28 08:30,28,774.05,774.05,774.05,774.05,1
20150901|2015-04-28 09:00,28,776.8,779.6,776.8,779.6,4
20150901|2015-04-28 09:30,28,777.6,777.6,777.6,777.6,1
20150901|2015-04-28 10:00,28,777.5,777.5,777.5,777.5,3
20150901|2015-04-28 10:30,28,777.2,779.6,777.2,779.6,4
20150901|2015-04-28 11:00,28,779.65,779.65,779.65,779.65,1
20150901|2015-04-28 11:30,28,781,783.25,781,781.55,4
20150901|2015-04-28 13:00,28,780.3,780.3,780.3,780.3,1
20150901|2015-04-28 14:30,28,777.35,777.35,777.35,777.35,1
20150901|2015-04-29 07:30,29,780,780,775.5,775.5,10
20150901|2015-04-29 08:00,29,775.5,777.25,775.5,777.25,21
20150901|2015-04-29 08:30,29,777.25,777.25,776.95,776.95,2
20150901|2015-04-29 09:00,29,778.5,778.95,777.4,778.75,17
20150901|2015-04-29 09:30,29,779.8,781.8,778.75,781.8,7
20150901|2015-04-29 10:00,29,781.85,781.85,781.4,781.4,3
20150901|2015-04-29 10:30,29,781.4,782.6,780.4,782.6,5
20150901|2015-04-29 11:00,29,782.15,782.2,782.15,782.2,3
20150901|2015-04-29 11:30,29,782.8,785.7,782.8,785.6,9
20150901|2015-04-29 12:30,29,785.75,785.75,785.75,785.75,1
20150901|2015-04-30 02:30,30,783,783,783,783,1
20150901|2015-04-30 07:00,30,783,783.95,782.5,783.95,3
20150901|2015-04-30 07:30,30,782.5,782.5,780.65,780.65,7
20150901|2015-04-30 08:00,30,778.55,779.25,777.55,777.85,11
20150901|2015-04-30 08:30,30,777.85,777.85,772.2,772.2,7
20150901|2015-04-30 09:00,30,772.2,772.75,770.5,772.3,7
20150901|2015-04-30 09:30,30,772.2,774.5,772.1,773.85,5
20150901|2015-04-30 10:00,30,773.85,773.85,773.35,773.35,2
20150901|2015-04-30 10:30,30,773.9,773.9,773.9,773.9,1
20150901|2015-04-30 11:30,30,775.45,777.55,775.3,777.55,3
20150901|2015-04-30 12:00,30,778.6,778.6,778.6,778.6,2
20150901|2015-04-30 13:00,30,778.45,778.45,778.45,778.45,1
20150901|2015-05-01 06:30,1,774.8,774.8,774.8,774.8,3
20150901|2015-05-01 08:00,1,774.45,774.45,772,772,2
20150901|2015-05-01 10:00,1,776.85,776.85,776,776,11
20150901|2015-05-01 10:30,1,777.45,777.45,776.15,776.15,28
20150901|2015-05-01 11:00,1,775.5,775.5,775,775,2
20150901|2015-05-01 11:30,1,774.25,774.7,774,774.15,14
20150901|2015-05-01 12:30,1,774.15,774.15,774.15,774.15,1
20150901|2015-05-01 13:00,1,773.4,773.4,773.4,773.4,1
20150901|2015-05-01 14:00,1,773.4,773.4,773.4,773.4,1
20150901|2015-05-03 20:30,4,775.6,775.6,775.6,775.6,2
20150901|2015-05-03 22:30,4,775.6,775.6,775.6,775.6,1
20150901|2015-05-04 00:00,4,774.5,774.5,774.5,774.5,1
20150901|2015-05-04 03:30,4,775.15,776.2,775.1,776.2,4
20150901|2015-05-04 04:30,4,777.9,777.9,777.9,777.9,1
20150901|2015-05-04 06:30,4,777.15,777.15,777.15,777.15,1
20150901|2015-05-04 07:30,4,776.65,776.65,775.25,775.6,4
20150901|2015-05-04 08:00,4,776.35,779,775.75,776.6,12
20150901|2015-05-04 08:30,4,776.25,776.8,775.3,775.7,11
20150901|2015-05-04 09:00,4,776.8,779.85,776.8,779.85,6
20150901|2015-05-04 09:30,4,779.75,781.1,778.35,779.75,9
20150901|2015-05-04 10:00,4,780.75,784.8,780.75,784.8,19
20150901|2015-05-04 10:30,4,783.6,783.6,781.25,781.95,5
20150901|2015-05-04 11:00,4,782.25,782.25,782.25,782.25,1
20150901|2015-05-04 11:30,4,783.45,783.45,783.45,783.45,1
20150901|2015-05-04 12:30,4,783.05,783.05,783.05,783.05,1
20150901|2015-05-04 13:00,4,783.45,783.45,783.45,783.45,1
20150901|2015-05-04 13:30,4,783.85,783.85,783.85,783.85,1
20150901|2015-05-04 14:00,4,782.6,782.6,782.6,782.6,1
20150901|2015-05-04 14:30,4,781.7,781.7,781.7,781.7,1
20150901|2015-05-04 21:30,5,782.9,782.9,782.8,782.8,2
20150901|2015-05-04 23:00,5,782.05,782.05,782.05,782.05,1
20150901|2015-05-04 23:30,5,782.1,782.1,782.1,782.1,1
20150901|2015-05-05 06:00,5,784.4,787.8,784.4,786.55,5
20150901|2015-05-05 07:00,5,789.6,790,789.6,790,20
20150901|2015-05-05 07:30,5,792.7,793.8,792.3,793.8,7
20150901|2015-05-05 08:00,5,794.4,795.75,794.4,795.1,5
20150901|2015-05-05 08:30,5,795,795.3,795,795.05,5
20150901|2015-05-05 09:00,5,793.8,795.8,793.8,795.8,6
20150901|2015-05-05 09:30,5,795,795,794.3,795,43
20150901|2015-05-05 10:00,5,796.8,799,796.8,799,6
20150901|2015-05-05 10:30,5,797.1,797.1,797.1,797.1,1
20150901|2015-05-05 11:30,5,795.3,796.1,795.3,795.65,7
20150901|2015-05-05 14:30,5,795.1,795.1,794.7,794.7,2
20150901|2015-05-05 15:00,5,794,794,794,794,1
20150901|2015-05-05 17:30,6,790.95,790.95,790.95,790.95,1
20150901|2015-05-05 19:00,6,792.75,792.75,792.75,792.75,1
20150901|2015-05-05 21:00,6,794.2,794.2,794.2,794.2,2
20150901|2015-05-05 21:30,6,794,794,794,794,2
20150901|2015-05-05 22:00,6,794.2,794.2,794.2,794.2,1
20150901|2015-05-05 23:00,6,795.05,795.05,795.05,795.05,1
20150901|2015-05-06 00:30,6,795.3,795.3,795.3,795.3,1
20150901|2015-05-06 04:00,6,789.45,789.45,789.45,789.45,3
20150901|2015-05-06 04:30,6,789.45,789.45,789.45,789.45,8
20150901|2015-05-06 05:00,6,791.1,791.1,791.1,791.1,1
20150901|2015-05-06 05:30,6,791.25,791.25,791.25,791.25,1
20150901|2015-05-06 07:00,6,792,794.8,792,794.8,5
20150901|2015-05-06 07:30,6,794.45,794.45,794.45,794.45,1
20150901|2015-05-06 08:00,6,795.5,796.8,793.65,796.8,18
20150901|2015-05-06 08:30,6,796.25,797.25,796.25,797.25,2
20150901|2015-05-06 09:00,6,795.1,795.1,794.15,794.15,2
20150901|2015-05-06 09:30,6,796,796,794,794,13
20150901|2015-05-06 10:00,6,794.45,794.45,792.7,792.7,21
20150901|2015-05-06 11:00,6,793.4,793.5,793.4,793.5,10
20150901|2015-05-06 11:30,6,792.45,794.95,792.45,793.05,13
20150901|2015-05-06 13:00,6,793.5,793.5,793.5,793.5,1
20150901|2015-05-07 01:00,7,791.05,791.05,791.05,791.05,1
20150901|2015-05-07 02:00,7,789.8,789.8,789.8,789.8,1
20150901|2015-05-07 02:30,7,791.8,791.8,791.8,791.8,1
20150901|2015-05-07 06:00,7,792.1,792.1,792.1,792.1,1
20150901|2015-05-07 06:30,7,793.1,794.6,793.1,793.95,15
20150901|2015-05-07 07:00,7,792.9,792.9,792.9,792.9,1
20150901|2015-05-07 07:30,7,792.95,793.25,789.6,793.15,8
20150901|2015-05-07 08:00,7,792.4,792.4,792.4,792.4,1
20150901|2015-05-07 09:00,7,790.05,790.1,789.85,789.85,5
20150901|2015-05-07 09:30,7,789.15,790.25,789.15,790.25,14
20150901|2015-05-07 10:00,7,789.3,789.75,789.3,789.4,11
20150901|2015-05-07 10:30,7,789.1,790.2,789.1,789.5,9
20150901|2015-05-07 11:30,7,788.6,788.7,785.7,785.7,6
20150901|2015-05-07 12:30,7,782.4,782.45,779.75,780.7,17
20150901|2015-05-07 15:00,7,781.9,781.9,781.9,781.9,1
20150901|2015-05-07 19:30,8,782.5,782.5,782.5,782.5,3
20150901|2015-05-07 20:00,8,782.5,782.5,782.5,782.5,2
20150901|2015-05-07 21:00,8,782.95,782.95,782.95,782.95,2
20150901|2015-05-07 22:00,8,781.85,781.85,781.85,781.85,1
20150901|2015-05-08 00:30,8,782.95,782.95,782.95,782.95,1
20150901|2015-05-08 01:30,8,782.95,782.95,782.95,782.95,2
20150901|2015-05-08 02:00,8,786.8,787.1,786.8,787.1,4
20150901|2015-05-08 02:30,8,787.35,789.5,787.35,789.5,2
20150901|2015-05-08 03:00,8,789.35,789.35,789.35,789.35,2
20150901|2015-05-08 03:30,8,788.6,788.6,788.6,788.6,1
20150901|2015-05-08 04:00,8,788.25,788.25,788.25,788.25,1
20150901|2015-05-08 05:00,8,789.1,789.1,789.1,789.1,1
20150901|2015-05-08 07:00,8,788.6,788.6,788.3,788.6,5
20150901|2015-05-08 07:30,8,793.2,795.7,793.1,795,7
20150901|2015-05-08 08:00,8,797,799,797,799,5
20150901|2015-05-08 08:30,8,795.4,795.95,794.6,794.6,17
20150901|2015-05-08 09:00,8,795.5,797.8,795.25,797.8,5
20150901|2015-05-08 09:30,8,798.8,798.8,796.45,796.45,3
20150901|2015-05-08 10:00,8,798.1,798.55,798.1,798.45,6
20150901|2015-05-08 10:30,8,800.3,800.75,800.3,800.75,2
20150901|2015-05-08 11:00,8,801.2,801.2,799.85,799.85,2
20150901|2015-05-08 11:30,8,800.5,804,800.5,804,60
20150901|2015-05-08 12:00,8,803.5,803.5,803.5,803.5,1
20150901|2015-05-08 12:30,8,803,803,803,803,1
20150901|2015-05-08 13:00,8,800.75,801,800.75,801,2
20150901|2015-05-08 13:30,8,801.2,801.2,801.2,801.2,1
20150901|2015-05-08 14:30,8,800.95,801.2,800.95,801.2,2
20150901|2015-05-08 15:00,8,799.85,799.85,799.85,799.85,2
20150901|2015-05-10 17:30,11,801.15,801.15,801.15,801.15,1
20150901|2015-05-10 23:00,11,798.3,798.3,798.3,798.3,1
20150901|2015-05-11 01:00,11,799.2,800,799.2,799.55,11
20150901|2015-05-11 02:30,11,796,796,796,796,1
20150901|2015-05-11 03:00,11,793.3,793.3,792.15,792.15,6
20150901|2015-05-11 04:00,11,793.9,793.9,793.9,793.9,1
20150901|2015-05-11 05:00,11,793.6,793.6,793.6,793.6,2
20150901|2015-05-11 06:00,11,793.7,794.5,793.7,794.5,2
20150901|2015-05-11 06:30,11,795.85,796.15,795.8,796.15,12
20150901|2015-05-11 07:00,11,792.8,792.8,790,790,8
20150901|2015-05-11 07:30,11,790.1,790.1,782.2,786.85,14
20150901|2015-05-11 08:00,11,784,787.2,784,787.2,23
20150901|2015-05-11 08:30,11,787.65,787.75,786.15,786.75,16
20150901|2015-05-11 09:00,11,786.55,788.6,785.9,787.7,8
20150901|2015-05-11 09:30,11,788.15,788.15,787,787,38
20150901|2015-05-11 10:00,11,787.55,787.55,780.6,780.6,59
20150901|2015-05-11 10:30,11,780,784.95,773.05,783.65,34
20150901|2015-05-11 11:00,11,782,782.05,782,782.05,2
20150901|2015-05-11 11:30,11,782.8,782.8,781.25,781.25,7
20150901|2015-05-11 12:00,11,782.85,782.85,782.3,782.3,2
20150901|2015-05-11 14:00,11,782.45,782.45,782.45,782.45,1
20150901|2015-05-11 16:00,11,782,782,782,782,4
20150901|2015-05-11 17:00,12,782,782,782,782,1
20150901|2015-05-11 17:30,12,782,782,782,782,3
20150901|2015-05-11 18:00,12,782,782,782,782,11
20150901|2015-05-11 21:30,12,784.95,784.95,784.95,784.95,1
20150901|2015-05-11 22:30,12,784.55,784.55,784.55,784.55,1
20150901|2015-05-12 00:30,12,782,782,782,782,1
20150901|2015-05-12 01:00,12,782,782,782,782,4
20150901|2015-05-12 02:00,12,782,783.4,782,783.4,6
20150901|2015-05-12 02:30,12,788,788,787.95,787.95,3
20150901|2015-05-12 04:00,12,785.55,785.55,785.55,785.55,1
20150901|2015-05-12 04:30,12,784.8,784.8,784.8,784.8,1
20150901|2015-05-12 05:00,12,788.1,790.7,788.1,789,44
20150901|2015-05-12 06:30,12,788.4,788.4,787.55,787.55,3
20150901|2015-05-12 07:00,12,788,788,788,788,1
20150901|2015-05-12 07:30,12,786.9,786.9,786.9,786.9,3
20150901|2015-05-12 08:00,12,782.5,782.5,782.5,782.5,11
20150901|2015-05-12 08:30,12,782.5,783.8,782.5,783.15,12
20150901|2015-05-12 09:00,12,783.8,783.8,782.5,782.5,4
20150901|2015-05-12 10:30,12,786.8,788.1,786.8,788.1,3
20150901|2015-05-12 11:00,12,785.35,785.35,785.35,785.35,1
20150901|2015-05-12 11:30,12,786.25,786.7,786.15,786.3,4
20150901|2015-05-12 12:00,12,787.2,787.25,785.3,785.3,9
20150901|2015-05-12 12:30,12,785.7,786,785.7,786,5
20150901|2015-05-12 13:00,12,786.85,786.85,786.85,786.85,1
20150901|2015-05-12 14:00,12,786.3,786.3,786.3,786.3,1
20150901|2015-05-12 15:00,12,786.95,786.95,786.95,786.95,1
20150901|2015-05-12 15:30,12,785.8,785.8,785.8,785.8,1
20150901|2015-05-12 21:30,13,786.85,786.85,786.85,786.85,1
20150901|2015-05-13 01:30,13,789,789,789,789,9
20150901|2015-05-13 02:30,13,790.6,790.6,790.6,790.6,1
20150901|2015-05-13 03:00,13,790.45,790.95,790.45,790.95,2
20150901|2015-05-13 05:00,13,789.05,789.25,789.05,789.05,5
20150901|2015-05-13 06:00,13,790.5,790.5,790.5,790.5,10
20150901|2015-05-13 07:00,13,786.8,788.6,786.8,788.6,5
20150901|2015-05-13 07:30,13,790.5,791.8,790.3,790.7,15
20150901|2015-05-13 08:00,13,789,789.15,785.35,789.15,33
20150901|2015-05-13 08:30,13,788.1,788.1,788.1,788.1,3
20150901|2015-05-13 09:00,13,789.8,790.6,789.8,790.6,4
20150901|2015-05-13 09:30,13,786.5,786.5,784.2,785.3,15
20150901|2015-05-13 10:00,13,789.3,790.45,789.3,790.45,2
20150901|2015-05-13 10:30,13,791.3,791.65,791.3,791.5,7
20150901|2015-05-13 11:00,13,789.95,789.95,789.95,789.95,1
20150901|2015-05-13 11:30,13,790.6,790.85,790,790,6
20150901|2015-05-13 12:00,13,790.4,790.4,790.2,790.2,9
20150901|2015-05-13 12:30,13,790.2,790.2,790.2,790.2,1
20150901|2015-05-13 13:30,13,789.95,790,789.95,790,5
20150901|2015-05-13 14:00,13,788,788.7,788,788.7,2
20150901|2015-05-13 14:30,13,789.1,789.1,787.65,787.65,3
20150901|2015-05-13 23:00,14,785.35,785.35,785.35,785.35,1
20150901|2015-05-13 23:30,14,785.4,785.4,785.4,785.4,1
20150901|2015-05-14 01:30,14,789.55,789.55,789.55,789.55,1
20150901|2015-05-14 02:00,14,788.8,788.8,788.8,788.8,3
20150901|2015-05-14 02:30,14,785.5,785.5,785.5,785.5,1
20150901|2015-05-14 03:00,14,785.15,785.15,785.15,785.15,1
20150901|2015-05-14 03:30,14,784.7,784.7,784.7,784.7,1
20150901|2015-05-14 04:00,14,785,785,785,785,1
20150901|2015-05-14 04:30,14,785.15,785.15,785.15,785.15,1
20150901|2015-05-14 05:00,14,788.55,788.55,788.55,788.55,1
20150901|2015-05-14 05:30,14,789.95,789.95,789.95,789.95,1
20150901|2015-05-14 06:00,14,789.5,789.5,789.5,789.5,2
20150901|2015-05-14 07:00,14,788.5,788.5,788.5,788.5,1
20150901|2015-05-14 07:30,14,786.3,788.6,783.45,783.45,13
20150901|2015-05-14 08:00,14,782.65,784.3,779.35,784.3,20
20150901|2015-05-14 08:30,14,782,782.4,782,782.4,3
20150901|2015-05-14 09:00,14,782.15,782.15,777.3,778,21
20150901|2015-05-14 09:30,14,780.35,780.4,779.2,779.7,36
20150901|2015-05-14 10:00,14,779.75,779.8,779.6,779.6,23
20150901|2015-05-14 10:30,14,780.25,780.5,779.9,780.5,25
20150901|2015-05-14 11:00,14,780.5,780.75,780.5,780.5,35
20150901|2015-05-14 11:30,14,780,782.4,777.5,780.8,150
20150901|2015-05-14 12:30,14,783,783.7,783,783.7,15
20150901|2015-05-14 13:00,14,782.5,782.5,782.5,782.5,4
20150901|2015-05-14 14:00,14,781.6,781.6,781.6,781.6,1
20150901|2015-05-14 17:00,15,781,781,781,781,1
20150901|2015-05-14 17:30,15,783.5,783.5,783.5,783.5,1
20150901|2015-05-14 19:30,15,782.25,782.3,782.25,782.3,4
20150901|2015-05-15 00:00,15,783.2,783.2,783.2,783.2,1
20150901|2015-05-15 01:00,15,785,785,785,785,3
20150901|2015-05-15 01:30,15,784.85,784.85,784.85,784.85,1
20150901|2015-05-15 02:00,15,784.45,784.45,784.45,784.45,1
20150901|2015-05-15 02:30,15,785.55,786.1,784.7,786.1,4
20150901|2015-05-15 03:30,15,784.25,785.25,784.25,785.25,3
20150901|2015-05-15 05:00,15,784.5,784.5,784.5,784.5,1
20150901|2015-05-15 06:00,15,785.6,785.6,785.6,785.6,1
20150901|2015-05-15 06:30,15,785.4,785.4,785.4,785.4,1
20150901|2015-05-15 07:30,15,784.5,784.5,783.65,783.65,13
20150901|2015-05-15 08:00,15,783.1,787,783.1,786.9,6
20150901|2015-05-15 08:30,15,785.8,787.8,785.75,787.8,6
20150901|2015-05-15 09:00,15,787.5,790.5,787.45,790.5,6
20150901|2015-05-15 09:30,15,789.95,791.4,789.65,791.25,22
20150901|2015-05-15 10:00,15,792.15,792.9,791.25,792.9,57
20150901|2015-05-15 10:30,15,792.95,793.05,791.8,791.8,11
20150901|2015-05-15 11:00,15,792.75,792.75,791.05,791.5,35
20150901|2015-05-15 11:30,15,791.15,796.9,790.8,796.9,208
20150901|2015-05-15 12:00,15,794.6,794.6,793.85,793.85,3
20150901|2015-05-15 12:30,15,793.75,794.3,793.75,794.3,55
20150901|2015-05-15 13:00,15,793.8,793.8,793.8,793.8,1
20150901|2015-05-15 13:30,15,794.7,794.7,794.7,794.7,1
20150901|2015-05-15 15:00,15,794.05,794.05,794.05,794.05,1
20150901|2015-05-15 15:30,15,793.5,793.8,793.5,793.8,2
20150901|2015-05-15 16:00,15,795.15,795.45,795.15,795.15,45
20150901|2015-05-17 17:00,18,794.65,794.65,794.65,794.65,1
20150901|2015-05-17 19:00,18,791.45,791.45,791.3,791.3,5
20150901|2015-05-17 19:30,18,792,792,792,792,1
20150901|2015-05-17 20:30,18,791.15,791.55,791.15,791.55,3
20150901|2015-05-17 21:30,18,791.8,791.8,791.5,791.5,3
20150901|2015-05-17 23:30,18,793.4,793.8,793.4,793.8,3
20150901|2015-05-18 01:00,18,794.8,794.85,794.8,794.85,2
20150901|2015-05-18 02:00,18,794.45,794.5,793.55,793.55,5
20150901|2015-05-18 02:30,18,794.05,794.05,793.55,793.55,2
20150901|2015-05-18 03:30,18,792.4,793.55,792.4,793.55,5
20150901|2015-05-18 04:30,18,792.9,793,792.9,793,4
20150901|2015-05-18 05:00,18,793,793,793,793,13
20150901|2015-05-18 06:30,18,793,793,792.5,792.5,4
20150901|2015-05-18 07:00,18,794.5,795.75,794.5,795.35,4
20150901|2015-05-18 07:30,18,795.8,798.7,795.8,797.95,26
20150901|2015-05-18 08:00,18,798.8,799.65,797.25,799.1,78
20150901|2015-05-18 08:30,18,796.95,796.95,794.25,795.15,19
20150901|2015-05-18 09:00,18,795.3,795.8,795.15,795.15,18
20150901|2015-05-18 09:30,18,795.15,795.35,794.35,795.35,29
20150901|2015-05-18 10:00,18,795.35,797.85,795.25,795.25,27
20150901|2015-05-18 10:30,18,795.55,796.3,794.4,794.4,29
20150901|2015-05-18 11:00,18,794.15,794.15,793.5,793.5,6
20150901|2015-05-18 11:30,18,793.8,795,793.8,794.55,32
20150901|2015-05-18 12:00,18,794.25,794.55,794.25,794.3,3
20150901|2015-05-18 12:30,18,794.55,794.6,794.55,794.6,5
20150901|2015-05-18 13:00,18,792.9,792.9,792.8,792.8,2
20150901|2015-05-18 13:30,18,792,792,789.85,790,5
20150901|2015-05-18 14:00,18,789.3,789.35,789.3,789.35,3
20150901|2015-05-18 14:30,18,789.15,789.15,785.25,785.25,12
20150901|2015-05-18 15:00,18,786.35,787.6,786.35,787.6,5
20150901|2015-05-18 15:30,18,787.35,787.35,786.95,786.95,3
20150901|2015-05-18 16:00,18,788.7,788.7,788.7,788.7,1
20150901|2015-05-18 19:30,19,786.5,787,786.5,787,14
20150901|2015-05-18 20:00,19,787,787,787,787,36
20150901|2015-05-18 20:30,19,786,786,786,786,2
20150901|2015-05-18 21:00,19,785,785,785,785,3
20150901|2015-05-18 21:30,19,785.05,785.05,784.4,784.45,6
20150901|2015-05-18 22:00,19,784.9,784.9,784.9,784.9,1
20150901|2015-05-18 22:30,19,784.8,784.8,784.8,784.8,1
20150901|2015-05-18 23:00,19,784.45,784.45,784.4,784.4,2
20150901|2015-05-18 23:30,19,786,786,786,786,18
20150901|2015-05-19 00:30,19,786,786,786,786,1
20150901|2015-05-19 01:30,19,785.8,788.55,785.8,788.55,9
20150901|2015-05-19 02:00,19,785.6,785.8,783.75,783.75,25
20150901|2015-05-19 02:30,19,784.2,785.25,784.05,784.9,25
20150901|2015-05-19 03:00,19,784.25,784.9,784.25,784.9,7
20150901|2015-05-19 03:30,19,786.05,786.3,784.55,785.7,15
20150901|2015-05-19 04:00,19,786.65,787,786.2,786.7,6
20150901|2015-05-19 04:30,19,786.8,786.8,785.35,785.35,5
20150901|2015-05-19 05:00,19,785.65,785.65,785.65,785.65,1
20150901|2015-05-19 05:30,19,784,784,784,784,3
20150901|2015-05-19 06:00,19,787.75,788.9,787.4,787.4,5
20150901|2015-05-19 06:30,19,787.4,787.4,785.3,785.6,15
20150901|2015-05-19 07:00,19,786,786.3,786,786,4
20150901|2015-05-19 07:30,19,785.2,786,782.95,782.95,33
20150901|2015-05-19 08:00,19,782.9,786.55,782.45,783.7,19
20150901|2015-05-19 08:30,19,784.2,784.3,782.6,784.3,18
20150901|2015-05-19 09:00,19,784.25,784.8,780,780,116
20150901|2015-05-19 09:30,19,780.65,780.65,778,779.2,60
20150901|2015-05-19 10:00,19,778.45,778.95,777.6,777.65,41
20150901|2015-05-19 10:30,19,777.85,778.9,777.85,778.9,8
20150901|2015-05-19 11:00,19,779.15,779.15,778.25,778.55,10
20150901|2015-05-19 11:30,19,778.3,778.3,776.35,776.4,29
20150901|2015-05-19 12:00,19,776.25,776.5,776.2,776.2,8
20150901|2015-05-19 12:30,19,776.95,777.6,776.95,777.6,12
20150901|2015-05-19 13:00,19,777.05,777.05,776.5,776.55,4
20150901|2015-05-19 13:30,19,776.5,776.5,776.5,776.5,1
20150901|2015-05-19 14:00,19,776.4,777.25,776.4,777.25,6
20150901|2015-05-19 14:30,19,777.15,777.15,777.15,777.15,1
20150901|2015-05-19 15:30,19,777,777,777,777,1
20150901|2015-05-19 16:00,19,777,777,777,777,2
20150901|2015-05-19 18:00,20,778.25,781.5,778.25,781.5,23
20150901|2015-05-19 18:30,20,782.35,782.4,781.7,781.9,9
20150901|2015-05-19 19:00,20,781.75,781.75,781.5,781.5,2
20150901|2015-05-19 19:30,20,781.9,781.9,781.5,781.5,5
20150901|2015-05-19 20:00,20,781.5,782.05,781.5,782.05,4
20150901|2015-05-19 20:30,20,780.8,781.4,780.8,781.4,19
20150901|2015-05-19 21:00,20,781.5,781.5,781.5,781.5,5
20150901|2015-05-19 21:30,20,781.45,781.7,781.45,781.7,3
20150901|2015-05-20 00:00,20,781.4,781.45,781.4,781.45,3
20150901|2015-05-20 01:00,20,778.7,781.5,778.7,781.05,4
20150901|2015-05-20 01:30,20,778.85,778.85,776.4,777.1,15
20150901|2015-05-20 02:00,20,777.45,777.8,777.15,777.7,14
20150901|2015-05-20 02:30,20,777.2,784,777.15,783.45,16
20150901|2015-05-20 03:00,20,783.55,785.05,783.55,785.05,4
20150901|2015-05-20 03:30,20,785.25,786.2,785.25,785.75,12
20150901|2015-05-20 04:00,20,786.1,786.35,786.1,786.35,5
20150901|2015-05-20 04:30,20,785.25,785.25,784.15,784.2,10
20150901|2015-05-20 05:00,20,784.7,785,784.7,785,10
20150901|2015-05-20 05:30,20,784.35,785,784.35,785,3
20150901|2015-05-20 06:00,20,783.85,783.85,783.85,783.85,1
20150901|2015-05-20 07:00,20,785,787.4,784.8,786.1,10
20150901|2015-05-20 07:30,20,785.55,785.6,781.6,783.45,68
20150901|2015-05-20 08:00,20,784.9,785,780.25,783.3,59
20150901|2015-05-20 08:30,20,780.95,781.95,780,781.45,51
20150901|2015-05-20 09:00,20,781.7,782.1,781.05,781.4,23
20150901|2015-05-20 09:30,20,781.2,781.2,780.4,780.9,16
20150901|2015-05-20 10:00,20,780.65,781.1,779.3,779.3,9
20150901|2015-05-20 10:30,20,779,779,775,775.65,36
20150901|2015-05-20 11:00,20,774.95,776.55,774.95,776.55,6
20150901|2015-05-20 11:30,20,776,778.45,775.45,778.1,59
20150901|2015-05-20 12:00,20,778.05,778.05,778.05,778.05,5
20150901|2015-05-20 12:30,20,777.6,778.5,777.6,777.9,5
20150901|2015-05-20 13:00,20,776.8,776.8,776.8,776.8,1
20150901|2015-05-20 13:30,20,778.35,778.5,778.25,778.5,10
20150901|2015-05-20 14:00,20,779.2,779.2,779.2,779.2,1
20150901|2015-05-20 14:30,20,778.85,778.85,778.3,778.3,3
20150901|2015-05-20 15:00,20,778.1,778.4,777.65,777.7,6
20150901|2015-05-20 16:00,20,777.85,777.85,777.85,777.85,3
20150901|2015-05-20 17:30,21,777.9,777.9,777.5,777.5,3
20150901|2015-05-20 18:00,21,777.2,777.2,777.15,777.15,2
20150901|2015-05-20 18:30,21,777.2,777.2,777.2,777.2,1
20150901|2015-05-20 19:00,21,777.9,778.05,777.9,778.05,2
20150901|2015-05-20 19:30,21,778.5,778.85,778.5,778.85,3
20150901|2015-05-20 21:00,21,779.9,780.5,779.55,780.5,6
20150901|2015-05-20 21:30,21,780.5,780.5,779.05,779.05,4
20150901|2015-05-20 22:00,21,777.5,777.5,777.5,777.5,1
20150901|2015-05-20 22:30,21,776.75,776.8,776.75,776.8,3
20150901|2015-05-20 23:00,21,776,776,775.65,775.65,3
20150901|2015-05-21 00:00,21,776.5,777.15,776.5,777.15,3
20150901|2015-05-21 00:30,21,776.3,777.15,776.15,777.15,4
20150901|2015-05-21 01:00,21,777.25,777.3,776.75,776.75,8
20150901|2015-05-21 01:30,21,780.1,780.1,779,779,4
20150901|2015-05-21 02:00,21,778.7,780.65,778.7,780.65,4
20150901|2015-05-21 02:30,21,780.9,780.9,779.25,779.7,3
20150901|2015-05-21 03:00,21,779.25,779.95,779.2,779.95,5
20150901|2015-05-21 03:30,21,780.05,780.95,780.05,780.75,7
20150901|2015-05-21 04:00,21,780.75,780.75,780.15,780.15,4
20150901|2015-05-21 04:30,21,780.35,780.45,780.35,780.45,2
20150901|2015-05-21 05:30,21,780.1,780.1,780.1,780.1,1
20150901|2015-05-21 06:00,21,781,781.15,780.75,781.15,4
20150901|2015-05-21 06:30,21,781,781,780.35,780.35,2
20150901|2015-05-21 07:00,21,780.1,780.1,778.4,778.9,23
20150901|2015-05-21 07:30,21,779.1,779.1,775.4,775.75,46
20150901|2015-05-21 08:00,21,776.35,777.85,775.75,776.4,29
20150901|2015-05-21 08:30,21,776.5,777.9,776.5,777.3,43
20150901|2015-05-21 09:00,21,778.55,779.35,778.15,778.2,19
20150901|2015-05-21 09:30,21,778.4,778.7,777.2,777.2,27
20150901|2015-05-21 10:00,21,777.65,778.25,777.2,777.8,18
20150901|2015-05-21 10:30,21,777.8,778.1,777.4,777.4,15
20150901|2015-05-21 11:00,21,777.9,778.25,777.9,778.25,4
20150901|2015-05-21 11:30,21,778.7,778.7,777.2,777.2,66
20150901|2015-05-21 12:00,21,777.6,778.8,777.5,778.55,11
20150901|2015-05-21 12:30,21,778.3,780.1,778.3,779.6,6
20150901|2015-05-21 13:00,21,778.5,778.8,778.5,778.8,2
20150901|2015-05-21 13:30,21,780.55,781.35,780.55,780.95,6
20150901|2015-05-21 14:00,21,781.8,782.05,781.7,782.05,5
20150901|2015-05-21 14:30,21,782.5,782.55,782.5,782.55,3
20150901|2015-05-21 15:00,21,782.45,782.55,782.45,782.55,3
20150901|2015-05-21 15:30,21,782.25,782.25,780.05,780.05,6
20150901|2015-05-21 17:00,22,782.65,782.75,782.65,782.75,6
20150901|2015-05-21 17:30,22,783,783,783,783,7
20150901|2015-05-21 18:30,22,783.45,783.8,783.45,783.8,3
20150901|2015-05-21 19:00,22,781.85,781.85,780.9,780.9,3
20150901|2015-05-21 20:30,22,781.6,782,781.6,782,3
20150901|2015-05-21 22:00,22,781.3,781.3,780.5,780.5,3
20150901|2015-05-22 00:00,22,781.4,781.4,781.4,781.4,1
20150901|2015-05-22 00:30,22,781.9,781.9,781.9,781.9,1
20150901|2015-05-22 01:00,22,780.7,781.15,780.7,781.15,2
20150901|2015-05-22 01:30,22,782.55,782.55,782.25,782.3,6
20150901|2015-05-22 02:00,22,782.3,782.45,782.3,782.45,5
20150901|2015-05-22 02:30,22,781.95,782.15,781.95,782.15,4
20150901|2015-05-22 03:00,22,782.9,782.95,782.9,782.95,3
20150901|2015-05-22 03:30,22,782.7,782.7,781.45,781.45,9
20150901|2015-05-22 04:00,22,781.1,781.1,779.75,779.75,8
20150901|2015-05-22 04:30,22,779.1,779.1,778.05,778.8,9
20150901|2015-05-22 05:00,22,778.85,779.05,777.35,777.35,7
20150901|2015-05-22 05:30,22,778.35,778.35,777.2,777.2,31
20150901|2015-05-22 06:00,22,776.9,777,776.7,777,13
20150901|2015-05-22 06:30,22,776.5,776.5,774,775.4,56
20150901|2015-05-22 07:00,22,775.2,775.2,774,774.45,19
20150901|2015-05-22 07:30,22,774.9,774.9,770.95,772,120
20150901|2015-05-22 08:00,22,771.25,775.35,770.7,774.75,43
20150901|2015-05-22 08:30,22,774.05,774.7,771.9,774.7,47
20150901|2015-05-22 09:00,22,774.1,776.05,773.5,776.05,38
20150901|2015-05-22 09:30,22,776.2,780.4,776.2,779.3,103
20150901|2015-05-22 10:00,22,779.85,782.75,778.85,781.95,39
20150901|2015-05-22 10:30,22,782.1,784,781.65,783,38
20150901|2015-05-22 11:00,22,783.6,785.5,783.6,784.4,64
20150901|2015-05-22 11:30,22,784.45,785.6,783.45,785.2,65
20150901|2015-05-22 12:00,22,785.05,785.8,784.8,785.1,23
20150901|2015-05-22 12:30,22,785.65,786,784.8,786,16
20150901|2015-05-22 13:00,22,785.6,785.75,785.4,785.4,6
20150901|2015-05-22 13:30,22,786,786.25,786,786.25,3
20150901|2015-05-22 14:00,22,785.6,786.3,785.45,786.3,8
20150901|2015-05-22 14:30,22,785.1,785.7,783.6,784.1,31
20150901|2015-05-22 15:00,22,784.3,784.5,783.6,784.5,10
20150901|2015-05-22 16:00,22,783.6,783.6,783.6,783.6,1
20150901|2015-05-24 17:00,26,783.1,783.1,782.5,782.5,3
20150901|2015-05-24 18:00,26,782.25,782.25,782.25,782.25,1
20150901|2015-05-24 19:00,26,782.3,782.3,782.3,782.3,3
20150901|2015-05-24 20:00,26,781.95,781.95,781.95,781.95,2
20150901|2015-05-24 21:30,26,781.5,781.5,781.5,781.5,3
20150901|2015-05-24 22:00,26,782,782,782,782,1
20150901|2015-05-24 23:00,26,781.1,781.1,781.1,781.1,3
20150901|2015-05-25 00:00,26,781.15,781.15,781.15,781.15,1
20150901|2015-05-25 00:30,26,780.65,780.65,780.45,780.45,2
20150901|2015-05-25 01:30,26,780.95,780.95,780.85,780.85,2
20150901|2015-05-25 03:00,26,782,782,780.45,780.45,4
20150901|2015-05-25 03:30,26,779.85,779.85,779.45,779.45,2
20150901|2015-05-25 04:00,26,779.05,779.05,779.05,779.05,1
20150901|2015-05-25 05:00,26,779.55,781.35,779.55,779.75,4
20150901|2015-05-25 05:30,26,779.85,779.85,779.45,779.45,3
20150901|2015-05-25 06:00,26,778.95,778.95,778.7,778.7,4
20150901|2015-05-25 06:30,26,778.4,778.9,777.9,778.85,17
20150901|2015-05-25 07:00,26,780.2,781.15,780.2,781.15,5
20150901|2015-05-25 07:30,26,780.5,784.7,780.5,784.7,41
20150901|2015-05-25 08:00,26,784.6,786.4,784.35,785.4,44
20150901|2015-05-25 08:30,26,785.8,785.9,785.6,785.65,19
20150901|2015-05-25 09:00,26,786.25,787.35,785.85,786.1,12
20150901|2015-05-25 09:30,26,785.55,785.55,785.55,785.55,5
20150901|2015-05-25 10:00,26,787.1,788.4,787.1,788.4,14
20150901|2015-05-25 10:30,26,789,790.1,788.95,789.2,46
20150901|2015-05-25 11:30,26,789.35,789.35,788.85,788.85,15
20150901|2015-05-25 17:00,26,788.85,789.4,788.65,789.4,8
20150901|2015-05-25 18:30,26,789.4,789.4,788.55,788.55,6
20150901|2015-05-25 19:00,26,788.5,788.5,788.25,788.25,7
20150901|2015-05-25 19:30,26,788.4,788.4,788.4,788.4,1
20150901|2015-05-25 20:00,26,788.6,788.6,788.6,788.6,1
20150901|2015-05-25 20:30,26,786.35,787.1,786.35,787.1,10
20150901|2015-05-25 21:30,26,786.3,786.3,786.3,786.3,2
20150901|2015-05-25 22:00,26,785.65,785.65,785.65,785.65,1
20150901|2015-05-25 22:30,26,785.75,785.75,785.7,785.7,2
20150901|2015-05-25 23:00,26,785.6,785.6,785.6,785.6,1
20150901|2015-05-25 23:30,26,785.75,786.45,785.75,786.45,9
20150901|2015-05-26 00:00,26,785.35,785.35,785.35,785.35,7
20150901|2015-05-26 00:30,26,785.3,785.3,785.3,785.3,8
20150901|2015-05-26 01:00,26,785.5,786.5,783.45,784.4,23
20150901|2015-05-26 01:30,26,783.45,784.45,782,782.35,44
20150901|2015-05-26 02:00,26,782.95,784.7,781.75,784.7,42
20150901|2015-05-26 02:30,26,785,785.65,783.15,785.65,17
20150901|2015-05-26 03:00,26,785.6,786.95,783.25,785.3,32
20150901|2015-05-26 03:30,26,785.1,785.1,782,782.2,38
20150901|2015-05-26 04:00,26,781.85,783.8,781.7,783.25,13
20150901|2015-05-26 04:30,26,783.25,784.15,782.45,784.15,19
20150901|2015-05-26 05:00,26,784.9,784.9,784.7,784.8,5
20150901|2015-05-26 05:30,26,784.35,784.9,784.35,784.45,6
20150901|2015-05-26 06:00,26,785.3,786.05,785.3,785.75,12
20150901|2015-05-26 06:30,26,785.4,785.65,784,785.65,8
20150901|2015-05-26 07:00,26,785.55,786.8,782.45,782.9,57
20150901|2015-05-26 07:30,26,782.45,783.9,781.6,781.6,74
20150901|2015-05-26 08:00,26,781.7,786.65,779.85,785.8,95
20150901|2015-05-26 08:30,26,785.7,787.35,784.8,787.35,63
20150901|2015-05-26 09:00,26,786.95,787,781.5,782.05,87
20150901|2015-05-26 09:30,26,781.5,783.8,781.5,782.15,75
20150901|2015-05-26 10:00,26,782.15,784.35,781.8,783,86
20150901|2015-05-26 10:30,26,783.05,783.8,783,783.25,24
20150901|2015-05-26 11:00,26,783.35,784,780.8,781.9,69
20150901|2015-05-26 11:30,26,782.35,783.35,780.85,781.65,58
20150901|2015-05-26 12:00,26,781.45,782.05,780,782.05,58
20150901|2015-05-26 12:30,26,781.75,782.45,780.5,782.45,29
20150901|2015-05-26 13:00,26,782.25,782.45,781.15,782.2,5
20150901|2015-05-26 13:30,26,781.15,781.15,781.15,781.15,1
20150901|2015-05-26 14:00,26,781.25,782.8,781.25,782.8,6
20150901|2015-05-26 14:30,26,782.4,782.8,780.8,781.7,41
20150901|2015-05-26 15:00,26,782.85,783.25,780.85,780.85,16
20150901|2015-05-26 15:30,26,780.85,781.2,780.6,780.6,6
20150901|2015-05-26 16:00,26,780.5,780.6,780.5,780.5,3
20150901|2015-05-26 17:00,27,780.35,780.35,780.35,780.35,1
20150901|2015-05-26 17:30,27,780.5,782.4,779.55,782.4,18
20150901|2015-05-26 18:00,27,782.15,782.95,782.15,782.95,4
20150901|2015-05-26 18:30,27,783,783.25,782.6,783.25,4
20150901|2015-05-26 19:00,27,783.45,783.45,783.45,783.45,1
20150901|2015-05-26 19:30,27,783.4,783.4,783.25,783.25,4
20150901|2015-05-26 20:00,27,782.6,784,782.05,784,17
20150901|2015-05-26 20:30,27,784,784.35,784,784.25,19
20150901|2015-05-26 21:00,27,784.5,784.85,784.45,784.45,7
20150901|2015-05-26 21:30,27,784.05,784.05,783.3,784.05,8
20150901|2015-05-26 22:30,27,784.55,786.55,784.55,786.55,25
20150901|2015-05-26 23:00,27,786.6,787,786.1,786.1,35
20150901|2015-05-26 23:30,27,787.05,787.15,785.55,785.95,26
20150901|2015-05-27 00:00,27,786.1,786.1,784.9,785.7,12
20150901|2015-05-27 00:30,27,786,786,786,786,1
20150901|2015-05-27 01:00,27,785.8,787.05,785.2,787,47
20150901|2015-05-27 01:30,27,786.45,787.3,786.45,786.65,15
20150901|2015-05-27 02:00,27,786.7,786.7,785.05,785.05,26
20150901|2015-05-27 02:30,27,785.05,785.9,784.8,785.9,18
20150901|2015-05-27 03:00,27,785.9,785.9,785.25,785.4,14
20150901|2015-05-27 03:30,27,785.6,786.6,784.45,785.5,74
20150901|2015-05-27 04:00,27,785.35,785.4,784.35,785.05,24
20150901|2015-05-27 04:30,27,785.1,785.1,782.4,782.7,52
20150901|2015-05-27 05:00,27,782.65,783.1,781.85,782,57
20150901|2015-05-27 05:30,27,782,782.2,781.2,781.25,45
20150901|2015-05-27 06:00,27,781,782.2,780.5,781,61
20150901|2015-05-27 06:30,27,780.85,781.55,780.6,781.5,24
20150901|2015-05-27 07:00,27,781.7,783,781.15,781.75,54
20150901|2015-05-27 07:30,27,781.35,782.8,781,781.65,105
20150901|2015-05-27 08:00,27,781.65,787.55,781.55,782.95,398
20150901|2015-05-27 08:30,27,782.75,788.25,781.55,786.7,300
20150901|2015-05-27 09:00,27,786.45,786.9,785.2,786.9,136
20150901|2015-05-27 09:30,27,787.2,787.45,785,785.3,168
20150901|2015-05-27 10:00,27,785.6,785.6,784.4,785.15,135
20150901|2015-05-27 10:30,27,785.25,785.5,784.6,785.5,82
20150901|2015-05-27 11:00,27,785.65,786.25,785.3,785.5,58
20150901|2015-05-27 11:30,27,785.35,786.1,785.15,786,278
20150901|2015-05-27 12:00,27,786.35,787,785.25,786.7,62
20150901|2015-05-27 12:30,27,786.15,786.8,785.5,786.1,47
20150901|2015-05-27 13:00,27,786.15,786.9,785.8,786,39
20150901|2015-05-27 13:30,27,785.65,786,785.4,785.55,19
20150901|2015-05-27 14:00,27,785.6,786.15,785.55,785.75,17
20150901|2015-05-27 14:30,27,785.55,786.15,785.5,786.15,17
20150901|2015-05-27 15:00,27,786.2,786.75,785.9,785.9,30
20150901|2015-05-27 15:30,27,786,786.45,785.85,785.85,3
20150901|2015-05-27 16:00,27,786.5,786.6,786.5,786.6,5
20150901|2015-05-27 17:00,28,784.9,784.9,784.9,784.9,3
20150901|2015-05-27 18:00,28,785.3,785.3,785.3,785.3,1
20150901|2015-05-27 19:00,28,785.9,785.9,785.9,785.9,1
20150901|2015-05-27 19:30,28,786.6,787,786.6,787,2
20150901|2015-05-27 20:00,28,786.2,787.9,786.2,787,36
20150901|2015-05-27 20:30,28,786.6,786.6,785.1,785.1,73
20150901|2015-05-27 21:00,28,785.1,785.1,785,785,5
20150901|2015-05-27 21:30,28,785,785.05,784.95,785,26
20150901|2015-05-27 22:00,28,784.95,785.7,784.95,785.7,4
20150901|2015-05-27 22:30,28,785,785,785,785,1
20150901|2015-05-27 23:00,28,785.4,785.4,785.4,785.4,1
20150901|2015-05-27 23:30,28,785,785,784.95,784.95,2
20150901|2015-05-28 00:00,28,785.8,786,785.8,786,3
20150901|2015-05-28 00:30,28,786.45,786.45,785.95,785.95,11
20150901|2015-05-28 01:00,28,786.55,786.55,785.7,786.35,8
20150901|2015-05-28 01:30,28,785.85,786.75,785.85,786.75,10
20150901|2015-05-28 02:00,28,786.55,786.55,785.8,785.95,42
20150901|2015-05-28 02:30,28,786.8,789,786.75,788.9,142
20150901|2015-05-28 03:00,28,788.9,789,788.05,788.05,46
20150901|2015-05-28 03:30,28,787.85,788.5,787.25,787.9,74
20150901|2015-05-28 04:00,28,788.45,789.8,788.2,788.75,66
20150901|2015-05-28 04:30,28,788.65,788.65,786.8,787.15,56
20150901|2015-05-28 05:00,28,787.1,787.85,786.8,786.8,35
20150901|2015-05-28 05:30,28,786.85,786.9,784.75,784.75,87
20150901|2015-05-28 06:00,28,784.65,784.85,783.75,784.85,53
20150901|2015-05-28 06:30,28,783.9,784.8,783.6,784.25,44
20150901|2015-05-28 07:00,28,784.5,784.5,781.35,782,198
20150901|2015-05-28 07:30,28,781.85,784,781.7,783.65,261
20150901|2015-05-28 08:00,28,783.8,784.45,783.35,783.95,142
20150901|2015-05-28 08:30,28,783.05,784.6,781.7,782.25,237
20150901|2015-05-28 09:00,28,782.25,785.3,781.7,784.6,234
20150901|2015-05-28 09:30,28,784.85,785,783.9,784.6,166
20150901|2015-05-28 10:00,28,784.55,785.3,783.8,783.8,104
20150901|2015-05-28 10:30,28,784.25,784.25,782.85,783.85,98
20150901|2015-05-28 11:00,28,783.45,784,782.95,783.6,72
20150901|2015-05-28 11:30,28,783.6,786.5,782.9,785,225
20150901|2015-05-28 12:00,28,785.35,786.6,785.35,786.4,64
20150901|2015-05-28 12:30,28,786.5,786.8,785.75,786.35,35
20150901|2015-05-28 13:00,28,786.75,786.8,786.4,786.8,13
20150901|2015-05-28 13:30,28,787,787.4,786.65,787.4,38
20150901|2015-05-28 14:00,28,787.15,787.4,786.45,786.45,29
20150901|2015-05-28 14:30,28,786.4,786.4,786.4,786.4,1
20150901|2015-05-28 15:00,28,786.25,786.7,786.15,786.7,14
20150901|2015-05-28 15:30,28,786.95,787,786.95,787,5
20150901|2015-05-28 16:00,28,787.4,787.4,784.85,784.85,7
20150901|2015-05-28 17:00,29,783.85,785.7,783.85,785.7,2
20150901|2015-05-28 17:30,29,785.95,786.05,785,785,5
20150901|2015-05-28 18:00,29,785,785.35,784.5,785.35,5
20150901|2015-05-28 18:30,29,784.7,786.15,784.7,786.15,5
20150901|2015-05-28 19:00,29,785.85,786.45,785.4,786.1,12
20150901|2015-05-28 19:30,29,786.4,786.85,786.4,786.85,6
20150901|2015-05-28 20:00,29,787.25,787.5,787.25,787.5,7
20150901|2015-05-28 20:30,29,787.4,787.5,787.15,787.5,15
20150901|2015-05-28 21:00,29,787.35,787.5,787.35,787.5,9
20150901|2015-05-28 21:30,29,787.4,787.5,786.45,786.45,13
20150901|2015-05-28 22:00,29,786.45,786.45,785.15,785.35,24
20150901|2015-05-28 22:30,29,785.55,785.95,785.45,785.85,14
20150901|2015-05-28 23:00,29,785.2,785.35,785.2,785.35,7
20150901|2015-05-28 23:30,29,785.4,785.45,785.4,785.45,3
20150901|2015-05-29 00:00,29,785.45,786.05,784.3,784.4,16
20150901|2015-05-29 00:30,29,784.55,785.25,784.55,784.85,14
20150901|2015-05-29 01:00,29,784.85,785.75,782.9,783,88
20150901|2015-05-29 01:30,29,782.8,782.95,781.45,782.85,66
20150901|2015-05-29 02:00,29,782.85,782.85,781.7,782.05,37
20150901|2015-05-29 02:30,29,781.85,782.7,781.45,781.8,62
20150901|2015-05-29 03:00,29,781.85,782.05,778,779.4,227
20150901|2015-05-29 03:30,29,779.45,781.1,779.4,780.8,128
20150901|2015-05-29 04:00,29,781,781.55,780.1,781.55,35
20150901|2015-05-29 04:30,29,782,785.5,782,783.65,80
20150901|2015-05-29 05:00,29,783.8,784.4,783.6,784.4,24
20150901|2015-05-29 05:30,29,783.6,784.85,783.6,784.85,5
20150901|2015-05-29 06:00,29,784.15,784.9,784.1,784.9,25
20150901|2015-05-29 06:30,29,784.9,784.9,784.1,784.1,20
20150901|2015-05-29 07:00,29,784.3,784.3,776.5,780.55,345
20150901|2015-05-29 07:30,29,780.45,782.5,779.75,780.75,130
20150901|2015-05-29 08:00,29,781.4,783.45,781.15,782,113
20150901|2015-05-29 08:30,29,781.75,784.5,781.4,784.45,161
20150901|2015-05-29 09:00,29,784.5,787.25,783.5,787,340
20150901|2015-05-29 09:30,29,786.8,787.25,784.1,785,113
20150901|2015-05-29 10:00,29,784.85,784.85,778.45,778.9,297
20150901|2015-05-29 10:30,29,779,780,778.55,779.25,213
20150901|2015-05-29 11:00,29,779,779.5,776.2,778.9,257
20150901|2015-05-29 11:30,29,778.9,778.9,776.2,776.35,388
20150901|2015-05-29 12:00,29,776.25,778,776.2,778,92
20150901|2015-05-29 12:30,29,778.15,778.15,776.8,777.75,40
20150901|2015-05-29 13:00,29,776.95,778.35,776.95,778.3,25
20150901|2015-05-29 13:30,29,778.25,778.3,777.3,777.35,29
20150901|2015-05-29 14:00,29,777.9,777.9,776.2,776.5,23
20150901|2015-05-29 14:30,29,776.45,777.15,776.3,777,12
20150901|2015-05-29 15:00,29,777,777,776.7,776.75,3
20150901|2015-05-29 15:30,29,777.6,777.6,776.9,777.4,5
20150901|2015-05-29 16:00,29,777,777,777,777,5
20150901|2015-05-31 17:00,1,778.15,778.15,776,776.9,16
20150901|2015-05-31 17:30,1,776.65,776.65,776.6,776.65,4
20150901|2015-05-31 18:00,1,776.05,776.25,776.05,776.25,13
20150901|2015-05-31 18:30,1,776.05,776.05,776.05,776.05,5
20150901|2015-05-31 19:00,1,776.05,778.3,776.05,778.3,59
20150901|2015-05-31 19:30,1,778.3,778.4,778,778.2,8
20150901|2015-05-31 20:00,1,778.15,778.15,778.1,778.1,2
20150901|2015-05-31 20:30,1,778.05,778.05,778,778,24
20150901|2015-05-31 21:00,1,777.6,777.6,777.55,777.55,5
20150901|2015-05-31 21:30,1,777.85,778.3,777.25,777.25,18
20150901|2015-05-31 22:00,1,777.45,777.45,776.5,777.45,21
20150901|2015-05-31 22:30,1,778,778.85,778,778,9
20150901|2015-05-31 23:00,1,778.3,779.2,778.3,779.2,11
20150901|2015-06-01 00:00,1,779.5,779.5,779.2,779.4,8
20150901|2015-06-01 00:30,1,779.2,779.9,779.2,779.9,4
20150901|2015-06-01 01:00,1,779.2,779.55,777.7,777.8,14
20150901|2015-06-01 01:30,1,777.7,777.75,776,776.35,34
20150901|2015-06-01 02:00,1,776.6,777.4,776.05,776.2,27
20150901|2015-06-01 02:30,1,776.6,777,775.95,777,65
20150901|2015-06-01 03:00,1,777.3,778,776.65,776.65,79
20150901|2015-06-01 03:30,1,776.45,778.9,776.3,778.3,112
20150901|2015-06-01 04:00,1,778.3,778.65,777.55,777.55,26
20150901|2015-06-01 04:30,1,777.95,777.95,777.3,777.3,18
20150901|2015-06-01 05:00,1,777.7,777.7,777,777.3,18
20150901|2015-06-01 05:30,1,777.35,777.35,776,776.4,64
20150901|2015-06-01 06:00,1,775.9,776.4,775.6,776.15,55
20150901|2015-06-01 06:30,1,776.15,776.5,776,776,36
20150901|2015-06-01 07:00,1,775.75,776,773.55,773.75,383
20150901|2015-06-01 07:30,1,774.05,775.25,772.8,773.15,611
20150901|2015-06-01 08:00,1,772.95,778.7,772.6,778.5,545
20150901|2015-06-01 08:30,1,778.75,779.45,777.9,778.3,263
20150901|2015-06-01 09:00,1,778.4,778.75,776,777,344
20150901|2015-06-01 09:30,1,776.65,779.35,776.5,777.55,191
20150901|2015-06-01 10:00,1,777.4,777.45,773.45,776.7,355
20150901|2015-06-01 10:30,1,776.7,777.2,774.4,774.7,100
20150901|2015-06-01 11:00,1,774.55,774.9,774,774.25,94
20150901|2015-06-01 11:30,1,774.25,774.25,772.1,772.75,235
20150901|2015-06-01 12:00,1,773.3,774,772.3,774,61
20150901|2015-06-01 12:30,1,774.2,774.7,773.05,773.75,25
20150901|2015-06-01 13:30,1,773.9,773.95,772.55,772.55,15
20150901|2015-06-01 14:00,1,773,773.9,772.7,773.45,26
20150901|2015-06-01 14:30,1,773.5,773.95,772.9,773.25,24
20150901|2015-06-01 15:00,1,773.3,774.15,773,773.55,13
20150901|2015-06-01 16:00,1,774,774,774,774,1
20150901|2015-06-01 17:00,2,774.4,774.45,773.2,773.2,5
20150901|2015-06-01 19:00,2,773.15,773.2,771.3,771.6,123
20150901|2015-06-01 19:30,2,772.25,772.25,771.75,771.75,35
20150901|2015-06-01 20:00,2,772.05,772.75,771.55,771.55,124
20150901|2015-06-01 20:30,2,771.55,771.55,771.35,771.35,3
20150901|2015-06-01 21:00,2,771.6,771.6,770,771,96
20150901|2015-06-01 21:30,2,771,771.7,771,771.7,5
20150901|2015-06-01 22:00,2,771.6,771.65,770.05,770.5,33
20150901|2015-06-01 22:30,2,770.5,771,770.5,770.5,9
20150901|2015-06-01 23:00,2,770.5,771.3,770.5,770.55,17
20150901|2015-06-01 23:30,2,771.1,771.1,770.55,770.65,10
20150901|2015-06-02 00:00,2,770.65,771.75,770.65,771.75,30
20150901|2015-06-02 00:30,2,771.9,773.5,771.65,772.25,70
20150901|2015-06-02 01:00,2,771.45,771.95,771.2,771.95,12
20150901|2015-06-02 01:30,2,772.25,773.75,772.25,773,21
20150901|2015-06-02 02:00,2,773.1,774.7,772.3,774.65,45
20150901|2015-06-02 02:30,2,773.95,775.3,773.35,774.5,48
20150901|2015-06-02 03:00,2,774,775.1,773,773,34
20150901|2015-06-02 03:30,2,773,773.8,772,773.15,78
20150901|2015-06-02 04:00,2,772.65,772.65,771.8,771.8,35
20150901|2015-06-02 04:30,2,772.3,774.9,772.3,773.5,39
20150901|2015-06-02 05:00,2,773.25,773.9,773.25,773.9,15
20150901|2015-06-02 05:30,2,773.9,775.65,773.9,774.5,61
20150901|2015-06-02 06:00,2,775.2,776.85,775.1,776.45,143
20150901|2015-06-02 06:30,2,775.3,775.3,774.55,775.3,9
20150901|2015-06-02 07:00,2,775.2,776,773,773.35,72
20150901|2015-06-02 07:30,2,773.05,773.55,771.5,772.55,155
20150901|2015-06-02 08:00,2,773.65,774.5,771.15,772.7,232
20150901|2015-06-02 08:30,2,772.7,774,771.95,773.4,129
20150901|2015-06-02 09:00,2,773.4,773.8,771.5,771.75,122
20150901|2015-06-02 09:30,2,771.7,773.1,771.1,771.6,112
20150901|2015-06-02 10:00,2,771.3,771.3,765,767.05,772
20150901|2015-06-02 10:30,2,767.3,769.15,767.3,769,165
20150901|2015-06-02 11:00,2,769,769.15,767.3,767.7,238
20150901|2015-06-02 11:30,2,767.5,768.75,767.2,768.7,230
20150901|2015-06-02 12:00,2,768.5,768.7,767.9,768.7,28
20150901|2015-06-02 12:30,2,768.65,768.7,767.35,768.15,26
20150901|2015-06-02 13:00,2,768.25,768.3,767.95,768.3,4
20150901|2015-06-02 13:30,2,768.25,768.25,768,768,6
20150901|2015-06-02 14:00,2,767.8,767.8,767.05,767.4,22
20150901|2015-06-02 14:30,2,767.5,768.2,767.5,768.2,13
20150901|2015-06-02 15:00,2,767.9,768.55,767.9,768.35,13
20150901|2015-06-02 15:30,2,768.3,768.3,768.3,768.3,1
20150901|2015-06-02 16:00,2,767.35,767.7,767.15,767.7,7
20150901|2015-06-02 17:00,3,769.1,769.95,769.1,769.9,11
20150901|2015-06-02 18:00,3,768.6,768.6,766.45,766.5,32
20150901|2015-06-02 18:30,3,766.45,767.4,766,767.4,20
20150901|2015-06-02 19:00,3,767.4,768.15,767.4,767.4,4
20150901|2015-06-02 19:30,3,767.1,767.5,766.95,767.5,3
20150901|2015-06-02 20:00,3,767.4,767.9,767.2,767.9,9
20150901|2015-06-02 20:30,3,767.85,768.15,767.85,768.15,12
20150901|2015-06-02 21:00,3,768.55,768.65,768.55,768.55,4
20150901|2015-06-02 21:30,3,768.2,768.2,768.2,768.2,1
20150901|2015-06-02 22:00,3,767.65,768.7,767.6,768.05,22
20150901|2015-06-02 22:30,3,768.05,768.05,767.9,768.05,7
20150901|2015-06-02 23:00,3,768.05,768.5,768.05,768.5,5
20150901|2015-06-02 23:30,3,767.7,768,767.35,768,10
20150901|2015-06-03 00:00,3,768,768.5,768,768.5,9
20150901|2015-06-03 00:30,3,768,768.5,767.9,768.5,13
20150901|2015-06-03 01:00,3,767.85,767.85,766.75,767,37
20150901|2015-06-03 01:30,3,766.8,766.9,766.1,766.1,17
20150901|2015-06-03 02:00,3,766.1,766.75,765.25,765.45,83
20150901|2015-06-03 02:30,3,765.25,766.4,765.25,766.25,40
20150901|2015-06-03 03:00,3,766.25,767.65,766.25,766.8,46
20150901|2015-06-03 03:30,3,766.65,766.75,761.1,761.8,280
20150901|2015-06-03 04:00,3,761.8,762.25,761.1,762.1,71
20150901|2015-06-03 04:30,3,761.95,763.2,761.45,763.2,40
20150901|2015-06-03 05:00,3,762.75,762.8,761.45,762,24
20150901|2015-06-03 05:30,3,762.25,763.05,762.25,762.4,63
20150901|2015-06-03 06:00,3,762,764.9,762,764.9,107
20150901|2015-06-03 06:30,3,764.95,765.45,764.1,764.1,170
20150901|2015-06-03 07:00,3,764.2,764.9,762.9,764,137
20150901|2015-06-03 07:30,3,763.45,763.45,760.3,762.3,375
20150901|2015-06-03 08:00,3,762.5,764.15,761.8,763.25,161
20150901|2015-06-03 08:30,3,763.3,763.9,762.6,763.85,115
20150901|2015-06-03 09:00,3,763.85,764.65,763.2,764.2,227
20150901|2015-06-03 09:30,3,764.45,764.8,763.6,764.15,95
20150901|2015-06-03 10:00,3,764,764.35,760.55,761.8,189
20150901|2015-06-03 10:30,3,761.75,761.9,760.05,761,158
20150901|2015-06-03 11:00,3,760.85,760.95,752.65,753.25,921
20150901|2015-06-03 11:30,3,753.25,758.55,752.25,758.3,891
20150901|2015-06-03 12:00,3,757.95,758.8,757.6,758,79
20150901|2015-06-03 12:30,3,758.35,758.75,757.9,758.5,57
20150901|2015-06-03 13:00,3,758.6,759.55,757.95,757.95,42
20150901|2015-06-03 13:30,3,758.15,759.05,758.1,759.05,36
20150901|2015-06-03 14:00,3,759,760.1,759,759.25,20
20150901|2015-06-03 14:30,3,759.2,759.2,758.15,758.35,8
20150901|2015-06-03 15:00,3,758,761,756.65,759.1,80
20150901|2015-06-03 15:30,3,758.8,758.8,758.2,758.2,8
20150901|2015-06-03 16:00,3,758.25,758.5,758.25,758.25,7
20150901|2015-06-03 17:00,4,757.1,759.45,757,757,17
20150901|2015-06-03 17:30,4,756.85,756.85,756.45,756.45,6
20150901|2015-06-03 18:30,4,756.45,757.5,756.35,757,46
20150901|2015-06-03 19:00,4,757.35,757.35,756.3,756.55,11
20150901|2015-06-03 19:30,4,756.35,757.05,756.1,756.45,19
20150901|2015-06-03 20:00,4,756.05,757.75,755.5,756,29
20150901|2015-06-03 20:30,4,755.5,756,755.5,755.95,23
20150901|2015-06-03 21:00,4,755.6,756,755.5,756,34
20150901|2015-06-03 21:30,4,756,757.6,756,757.6,23
20150901|2015-06-03 22:00,4,757.7,758.7,757.7,758.25,18
20150901|2015-06-03 22:30,4,758,758.25,758,758.25,2
20150901|2015-06-03 23:00,4,758.2,758.95,758.2,758.95,8
20150901|2015-06-03 23:30,4,758.95,759,758.95,759,3
20150901|2015-06-04 00:00,4,759,761,758.45,759.8,37
20150901|2015-06-04 00:30,4,760.9,760.9,760.9,760.9,7
20150901|2015-06-04 01:00,4,760.75,760.75,758.5,758.5,28
20150901|2015-06-04 01:30,4,759.65,759.65,758.05,758.05,24
20150901|2015-06-04 02:00,4,757.95,757.95,756.35,757.65,42
20150901|2015-06-04 02:30,4,758.05,759.85,756.15,756.8,67
20150901|2015-06-04 03:00,4,756.3,758.2,756.05,758,81
20150901|2015-06-04 03:30,4,758.1,758.55,755.6,756.55,193
20150901|2015-06-04 04:00,4,756.4,756.6,755.5,756.45,81
20150901|2015-06-04 04:30,4,756.5,756.9,755.5,756.9,43
20150901|2015-06-04 05:00,4,756.35,757.2,755.8,757.2,25
20150901|2015-06-04 05:30,4,757.2,759.5,757.2,759.2,52
20150901|2015-06-04 06:00,4,759.45,759.75,757,757,20
20150901|2015-06-04 06:30,4,757.9,758.35,756.35,757.15,19
20150901|2015-06-04 07:00,4,757.15,758.4,755.7,756.85,85
20150901|2015-06-04 07:30,4,756.25,757.9,755.5,756.4,139
20150901|2015-06-04 08:00,4,756.2,758.05,754.2,755.8,271
20150901|2015-06-04 08:30,4,755.65,756.95,753.5,755.05,234
20150901|2015-06-04 09:00,4,755.9,756.8,754.6,756,160
20150901|2015-06-04 09:30,4,755.55,755.55,754.6,754.9,115
20150901|2015-06-04 10:00,4,754.65,756.1,753.2,754.05,176
20150901|2015-06-04 10:30,4,753.95,755.45,753.85,755,130
20150901|2015-06-04 11:00,4,755,755.75,754.15,754.65,194
20150901|2015-06-04 11:30,4,754.5,755.75,753.9,754.95,340
20150901|2015-06-04 12:00,4,755,755.75,754.95,755.5,72
20150901|2015-06-04 12:30,4,755.75,756.05,755.6,755.7,45
20150901|2015-06-04 13:00,4,756.1,756.5,755.85,755.9,42
20150901|2015-06-04 13:30,4,756.15,756.15,755.95,755.95,14
20150901|2015-06-04 14:00,4,755.95,756.05,755.35,755.45,16
20150901|2015-06-04 14:30,4,755.6,755.6,755,755,12
20150901|2015-06-04 15:00,4,755.55,755.65,755,755,21
20150901|2015-06-04 15:30,4,755,755.05,755,755.05,8
20150901|2015-06-04 16:00,4,755.25,755.25,754.7,754.7,25
20150901|2015-06-04 17:00,5,755,755.45,754.8,755,6
20150901|2015-06-04 18:00,5,755.45,755.45,755.45,755.45,1
20150901|2015-06-04 18:30,5,754.5,754.85,753.95,754.65,14
20150901|2015-06-04 19:00,5,754.5,755.3,754.3,755.3,7
20150901|2015-06-04 19:30,5,755.35,756.55,755.15,755.15,37
20150901|2015-06-04 20:00,5,755.7,756.5,755.7,756.4,21
20150901|2015-06-04 20:30,5,756.8,756.8,756.8,756.8,1
20150901|2015-06-04 21:00,5,756.8,757.25,756.8,757.25,13
20150901|2015-06-04 21:30,5,757,757.25,757,757.2,7
20150901|2015-06-04 22:00,5,757.3,757.5,757,757,7
20150901|2015-06-04 23:00,5,757.45,757.45,756.2,756.2,21
20150901|2015-06-04 23:30,5,756.55,756.55,756.55,756.55,5
20150901|2015-06-05 00:00,5,756.3,757.2,756.3,757.2,4
20150901|2015-06-05 00:30,5,757.5,757.5,757.5,757.5,1
20150901|2015-06-05 01:00,5,757.2,757.2,754.4,754.7,51
20150901|2015-06-05 01:30,5,754.75,755,754.75,755,10
20150901|2015-06-05 02:00,5,754.8,756.25,754.3,756.25,19
20150901|2015-06-05 02:30,5,756.65,757.4,755.1,756,41
20150901|2015-06-05 03:00,5,756.05,756.4,755.7,755.7,9
20150901|2015-06-05 03:30,5,756.55,756.55,755.05,755.2,47
20150901|2015-06-05 04:00,5,755.25,757.85,755.2,757,41
20150901|2015-06-05 04:30,5,757,757.3,755.75,756.4,74
20150901|2015-06-05 05:00,5,756.5,756.5,756.05,756.05,18
20150901|2015-06-05 05:30,5,756.05,756.1,754.8,755.75,53
20150901|2015-06-05 06:00,5,755.9,756,755.3,755.95,17
20150901|2015-06-05 06:30,5,756,756.95,756,756.25,38
20150901|2015-06-05 07:00,5,755.45,755.8,755.2,755.25,101
20150901|2015-06-05 07:30,5,755.2,755.75,749,752.25,679
20150901|2015-06-05 08:00,5,752.25,752.35,747.45,747.6,254
20150901|2015-06-05 08:30,5,747.6,749.4,747,748.45,169
20150901|2015-06-05 09:00,5,748.4,753.6,748.25,753.05,287
20150901|2015-06-05 09:30,5,753.2,753.3,751.05,751.8,128
20150901|2015-06-05 10:00,5,751.55,752.2,748.05,752.2,272
20150901|2015-06-05 10:30,5,751.65,751.85,750.65,751.35,57
20150901|2015-06-05 11:00,5,751.3,751.75,750.1,750.4,203
20150901|2015-06-05 11:30,5,749.85,752.35,748.1,751.8,352
20150901|2015-06-05 12:00,5,751.05,752.5,750.05,751.6,54
20150901|2015-06-05 12:30,5,751.45,751.45,751.2,751.25,26
20150901|2015-06-05 13:00,5,751.25,751.9,751,751.9,18
20150901|2015-06-05 13:30,5,753,753,751.7,751.85,14
20150901|2015-06-05 14:00,5,752.8,752.85,752.8,752.85,2
20150901|2015-06-05 14:30,5,752.6,753,751.9,751.9,13
20150901|2015-06-05 15:00,5,751.45,752.05,751.45,751.6,12
20150901|2015-06-05 15:30,5,751.5,752.1,751.5,752.1,3
20150901|2015-06-05 16:00,5,752.15,752.15,752.15,752.15,2
20150901|2015-06-07 17:00,8,749.1,753.05,749.1,752.7,8
20150901|2015-06-07 18:30,8,752.75,752.75,751.2,751.2,3
20150901|2015-06-07 19:00,8,752.65,753.2,752.65,752.95,19
20150901|2015-06-07 19:30,8,753.25,754,753.25,754,6
20150901|2015-06-07 20:00,8,754,754.5,753.5,754.5,32
20150901|2015-06-07 20:30,8,754.5,754.5,754.5,754.5,3
20150901|2015-06-07 21:30,8,753.4,753.4,753.15,753.15,6
20150901|2015-06-07 22:00,8,752.45,753.05,752.45,752.95,14
20150901|2015-06-07 22:30,8,753.05,753.05,752.95,753,9
20150901|2015-06-07 23:00,8,752.25,752.3,751.35,752.3,12
20150901|2015-06-07 23:30,8,751.8,751.8,751.8,751.8,1
20150901|2015-06-08 00:00,8,752.1,752.25,752.1,752.25,5
20150901|2015-06-08 00:30,8,752.9,752.95,751.1,751.6,20
20150901|2015-06-08 01:00,8,753,753,750.25,750.9,33
20150901|2015-06-08 01:30,8,750.4,753.75,750.25,753.05,37
20150901|2015-06-08 02:00,8,753.5,753.5,751.2,751.7,24
20150901|2015-06-08 02:30,8,751.3,752.1,751.2,751.7,32
20150901|2015-06-08 03:00,8,751.3,751.65,749.25,749.55,37
20150901|2015-06-08 03:30,8,749.65,750.75,746.85,748.65,142
20150901|2015-06-08 04:00,8,748.65,749,748.65,748.9,21
20150901|2015-06-08 04:30,8,748.85,749.95,748.65,749.3,35
20150901|2015-06-08 05:00,8,749.1,751,749.1,749.85,59
20150901|2015-06-08 06:00,8,748.7,748.7,747.45,747.75,28
20150901|2015-06-08 06:30,8,747.7,748.05,747.15,747.15,29
20150901|2015-06-08 07:00,8,746.95,748.1,746.5,748.1,181
20150901|2015-06-08 07:30,8,748.3,748.8,747.4,747.4,153
20150901|2015-06-08 08:00,8,747.7,748.85,746.5,748,227
20150901|2015-06-08 08:30,8,748,749,746.65,748.45,174
20150901|2015-06-08 09:00,8,748.05,748.65,747.05,747.55,200
20150901|2015-06-08 09:30,8,747.7,747.7,745.25,746.25,192
20150901|2015-06-08 10:00,8,746.1,746.1,743,744.35,296
20150901|2015-06-08 10:30,8,744.15,745.8,743.5,745.25,124
20150901|2015-06-08 11:00,8,745.3,746.1,744.55,744.65,68
20150901|2015-06-08 11:30,8,744.15,744.2,742,744,376
20150901|2015-06-08 12:00,8,744.05,746.2,744.05,744.7,104
20150901|2015-06-08 12:30,8,745.3,745.3,744.2,744.2,20
20150901|2015-06-08 13:00,8,743.75,744.5,743.55,744.5,14
20150901|2015-06-08 13:30,8,744.05,744.1,743.75,744.05,5
20150901|2015-06-08 14:00,8,743.7,744.25,743.65,743.7,8
20150901|2015-06-08 14:30,8,744,744.45,743.9,743.9,10
20150901|2015-06-08 15:00,8,743.9,744.5,743.7,744.5,7
20150901|2015-06-08 15:30,8,744.95,745,744.2,744.2,4
20150901|2015-06-08 16:00,8,744.2,744.2,744.2,744.2,3
20150901|2015-06-08 17:00,9,744.85,744.85,744.85,744.85,4
20150901|2015-06-08 17:30,9,744.9,744.9,744.9,744.9,1
20150901|2015-06-08 18:00,9,744.95,744.95,744.95,744.95,1
20150901|2015-06-08 18:30,9,745,745,745,745,4
20150901|2015-06-08 19:00,9,745,745,743.85,744,27
20150901|2015-06-08 19:30,9,744.5,745.2,744.35,745.2,15
20150901|2015-06-08 20:00,9,745.25,745.4,745.1,745.4,7
20150901|2015-06-08 20:30,9,744.85,746,744.85,746,13
20150901|2015-06-08 21:00,9,745.6,746.5,744.85,745.55,28
20150901|2015-06-08 21:30,9,745.35,746.35,745,746.35,9
20150901|2015-06-08 22:00,9,746.45,746.5,744.05,744.55,26
20150901|2015-06-08 22:30,9,744.6,744.6,744.6,744.6,4
20150901|2015-06-08 23:00,9,745,747.5,744.75,747.05,38
20150901|2015-06-08 23:30,9,746.5,748.5,746.5,748,42
20150901|2015-06-09 00:00,9,748.8,748.8,747.7,748.55,18
20150901|2015-06-09 00:30,9,748.7,748.9,748.15,748.9,11
20150901|2015-06-09 01:00,9,748.5,748.55,747.7,747.7,44
20150901|2015-06-09 01:30,9,748,748.2,748,748,18
20150901|2015-06-09 02:00,9,747.9,748.25,747.35,747.35,93
20150901|2015-06-09 02:30,9,746.85,748.1,745.8,747.9,27
20150901|2015-06-09 03:00,9,747.85,748,747.1,748,21
20150901|2015-06-09 03:30,9,747.95,750.05,747.95,749.75,55
20150901|2015-06-09 04:00,9,749.75,749.85,748.2,748.45,44
20150901|2015-06-09 04:30,9,748.45,748.8,748,748,45
20150901|2015-06-09 05:00,9,748.35,749.2,747.75,748.65,66
20150901|2015-06-09 05:30,9,749.05,749.05,747.5,747.5,52
20150901|2015-06-09 06:00,9,747.7,750.6,747.7,750.6,46
20150901|2015-06-09 06:30,9,750.5,751.5,749.95,750.65,73
20150901|2015-06-09 07:00,9,751.1,752.5,749.3,749.3,97
20150901|2015-06-09 07:30,9,749,749.5,744.8,745.25,342
20150901|2015-06-09 08:00,9,745.55,745.55,743.2,744.3,359
20150901|2015-06-09 08:30,9,744.1,746.5,743.2,745.35,195
20150901|2015-06-09 09:00,9,745.05,745.6,742.05,742.2,224
20150901|2015-06-09 09:30,9,742.25,744,742,742.2,165
20150901|2015-06-09 10:00,9,742.55,743.1,739.85,743,371
20150901|2015-06-09 10:30,9,743.05,744,741,742.15,113
20150901|2015-06-09 11:00,9,742.2,742.65,741,741.4,172
20150901|2015-06-09 11:30,9,741.55,741.55,739.5,740.15,360
20150901|2015-06-09 12:00,9,740.25,742,739.75,742,104
20150901|2015-06-09 12:30,9,742,743,742,743,100
20150901|2015-06-09 13:00,9,742.85,743.05,742.2,742.2,6
20150901|2015-06-09 13:30,9,741.4,742,741.25,741.25,23
20150901|2015-06-09 14:00,9,741.2,741.75,741.1,741.1,14
20150901|2015-06-09 14:30,9,741.4,741.4,740.2,740.2,22
20150901|2015-06-09 15:00,9,739.7,740,739.5,739.5,8
20150901|2015-06-09 15:30,9,740.25,741,740.25,741,14
20150901|2015-06-09 16:00,9,741,741.85,741,741.85,3
20150901|2015-06-09 17:00,10,740.75,740.75,740.75,740.75,2
20150901|2015-06-09 17:30,10,741.5,741.5,740.8,740.8,15
20150901|2015-06-09 18:30,10,741.45,741.45,741.45,741.45,1
20150901|2015-06-09 19:00,10,741.45,742,741.45,742,5
20150901|2015-06-09 19:30,10,741.55,742,741.45,742,10
20150901|2015-06-09 20:00,10,742,742.4,742,742.4,6
20150901|2015-06-09 20:30,10,742,742,740,740,61
20150901|2015-06-09 21:00,10,740.1,740.1,739.5,739.5,24
20150901|2015-06-09 21:30,10,739.95,740.45,739.95,740.1,19
20150901|2015-06-09 22:00,10,740.1,740.1,739.75,739.75,4
20150901|2015-06-09 22:30,10,739.75,740.5,739.75,740.5,14
20150901|2015-06-09 23:00,10,740,741.75,740,741.7,26
20150901|2015-06-09 23:30,10,741.25,744.4,741.25,744.4,60
20150901|2015-06-10 00:00,10,744.35,744.35,743.75,743.75,3
20150901|2015-06-10 00:30,10,744.4,744.4,744.35,744.35,6
20150901|2015-06-10 01:00,10,744.25,745,742.9,743.25,57
20150901|2015-06-10 01:30,10,742.9,743.85,742.65,743.4,10
20150901|2015-06-10 02:00,10,744.05,746.25,744.05,746,81
20150901|2015-06-10 02:30,10,746.05,747,745.6,746.5,56
20150901|2015-06-10 03:00,10,746.3,746.3,745.5,745.5,29
20150901|2015-06-10 03:30,10,745.75,746.6,744,746.6,99
20150901|2015-06-10 04:00,10,745.6,746.7,745.6,746.05,21
20150901|2015-06-10 04:30,10,746.3,747,745.7,747,45
20150901|2015-06-10 05:00,10,747,748.6,746.65,746.7,104
20150901|2015-06-10 05:30,10,747,747.75,744,745,45
20150901|2015-06-10 06:00,10,745.95,747.6,745.95,747,66
20150901|2015-06-10 06:30,10,746.95,746.95,745.5,745.65,56
20150901|2015-06-10 07:00,10,745.65,746.25,743.5,746,92
20150901|2015-06-10 07:30,10,746.2,747.2,745.75,746.75,355
20150901|2015-06-10 08:00,10,746.65,748.5,744.35,747.6,222
20150901|2015-06-10 08:30,10,747.3,747.45,745,745,121
20150901|2015-06-10 09:00,10,744.9,745.65,742,742.95,190
20150901|2015-06-10 09:30,10,742.9,743.85,741.15,742.05,140
20150901|2015-06-10 10:00,10,742.15,743.4,741.5,741.95,141
20150901|2015-06-10 10:30,10,742,743.05,741.25,743.05,175
20150901|2015-06-10 11:00,10,742.9,742.95,741.3,741.9,100
20150901|2015-06-10 11:30,10,741.75,744.7,738.75,744.2,798
20150901|2015-06-10 12:00,10,744.25,744.6,743,744.05,101
20150901|2015-06-10 12:30,10,744.4,744.95,743.55,744.95,38
20150901|2015-06-10 13:00,10,744.95,745.1,744.65,744.65,19
20150901|2015-06-10 13:30,10,744.6,744.6,744.45,744.6,9
20150901|2015-06-10 14:00,10,744.6,745.1,744.25,745.1,21
20150901|2015-06-10 14:30,10,744.65,744.75,743.9,743.9,18
20150901|2015-06-10 15:00,10,744.55,744.55,744.55,744.55,3
20150901|2015-06-10 15:30,10,744.55,744.55,743.9,743.9,5
20150901|2015-06-10 17:00,11,743.85,743.9,743.85,743.9,2
20150901|2015-06-10 17:30,11,743.15,743.15,743.15,743.15,1
20150901|2015-06-10 18:00,11,743.1,743.1,742,742.6,80
20150901|2015-06-10 18:30,11,743.3,743.3,742.85,742.85,10
20150901|2015-06-10 19:00,11,742.85,743.75,742.85,743.05,11
20150901|2015-06-10 19:30,11,743.8,743.8,743.8,743.8,4
20150901|2015-06-10 20:00,11,743.45,743.9,743.45,743.45,8
20150901|2015-06-10 20:30,11,744,744.45,743.35,743.35,12
20150901|2015-06-10 21:00,11,743.3,744.2,743.3,744.2,3
20150901|2015-06-10 21:30,11,744.1,745,744.1,744.3,16
20150901|2015-06-10 22:00,11,744.95,745,744.45,744.7,10
20150901|2015-06-10 23:00,11,745.2,745.6,744.85,744.85,18
20150901|2015-06-10 23:30,11,745.65,745.65,745.65,745.65,2
20150901|2015-06-11 01:00,11,745.05,745.05,743.8,744.55,19
20150901|2015-06-11 01:30,11,744.1,744.1,743.85,743.85,2
20150901|2015-06-11 02:00,11,744.1,744.1,740.25,741.4,133
20150901|2015-06-11 02:30,11,741.15,741.5,740.25,741.5,50
20150901|2015-06-11 03:00,11,741.25,742.15,740.5,741.65,38
20150901|2015-06-11 03:30,11,741.45,741.45,740.25,740.25,42
20150901|2015-06-11 04:00,11,740.3,740.4,737.6,740.4,128
20150901|2015-06-11 04:30,11,740.4,740.5,739.6,740.05,15
20150901|2015-06-11 05:00,11,740.05,741.75,740.05,741.05,83
20150901|2015-06-11 05:30,11,741.5,742.1,741.25,742.1,38
20150901|2015-06-11 06:00,11,741.3,742.55,741.3,742.5,30
20150901|2015-06-11 06:30,11,742.55,742.55,741.45,741.7,17
20150901|2015-06-11 07:00,11,741.8,741.9,740.3,740.7,108
20150901|2015-06-11 07:30,11,740.35,747.25,740,745.35,435
20150901|2015-06-11 08:00,11,745.5,746.2,742.15,744.35,258
20150901|2015-06-11 08:30,11,743.85,744,741.35,741.35,121
20150901|2015-06-11 09:00,11,741.95,743.4,740.5,740.5,104
20150901|2015-06-11 09:30,11,741,742.75,740.55,740.7,105
20150901|2015-06-11 10:00,11,740.75,741.25,739.65,740.6,96
20150901|2015-06-11 10:30,11,740.6,742.55,740.55,742.55,43
20150901|2015-06-11 11:00,11,742.5,742.5,740.4,741.6,44
20150901|2015-06-11 11:30,11,741.75,743.3,741.5,743.1,214
20150901|2015-06-11 12:00,11,742.65,744.15,742.5,744.15,57
20150901|2015-06-11 12:30,11,744.45,745,743.95,744.65,38
20150901|2015-06-11 13:00,11,745.1,745.1,744.5,744.9,18
20150901|2015-06-11 13:30,11,745,745,744.7,745,10
20150901|2015-06-11 14:00,11,745,745.75,744.95,745.3,26
20150901|2015-06-11 14:30,11,745.5,746,745.15,745.3,30
20150901|2015-06-11 15:00,11,745.3,745.3,744.6,744.8,10
20150901|2015-06-11 15:30,11,744.8,745.05,744.1,744.7,15
20150901|2015-06-11 16:00,11,743.55,743.55,743.4,743.4,6
20150901|2015-06-11 17:00,12,745.7,745.7,743,743.35,9
20150901|2015-06-11 17:30,12,743,743,742.7,742.85,13
20150901|2015-06-11 18:00,12,742.55,745.3,742.55,745.3,14
20150901|2015-06-11 18:30,12,745.25,745.35,744.6,744.6,4
20150901|2015-06-11 19:00,12,745.25,745.35,744.65,744.65,7
20150901|2015-06-11 19:30,12,745.2,746.55,745.1,746.5,38
20150901|2015-06-11 20:00,12,746.75,746.75,745.95,746.4,13
20150901|2015-06-11 20:30,12,746.25,746.75,746.25,746.75,10
20150901|2015-06-11 21:00,12,746.3,746.3,745.95,745.95,6
20150901|2015-06-11 21:30,12,745.5,745.5,745.5,745.5,2
20150901|2015-06-11 22:00,12,745.9,745.9,745.5,745.5,3
20150901|2015-06-11 22:30,12,746,746,744.35,744.55,34
20150901|2015-06-11 23:00,12,744.1,744.1,744.05,744.05,3
20150901|2015-06-11 23:30,12,743.9,744.4,743.7,744.4,8
20150901|2015-06-12 00:00,12,744,744.05,743.65,743.65,7
20150901|2015-06-12 00:30,12,743.5,743.5,741.3,741.5,61
20150901|2015-06-12 01:00,12,741.65,741.7,741,741.7,18
20150901|2015-06-12 01:30,12,741.45,742.6,740.95,742.5,51
20150901|2015-06-12 02:00,12,741.85,741.85,740.6,741.15,22
20150901|2015-06-12 02:30,12,740.9,741.4,740.9,741.4,4
20150901|2015-06-12 03:00,12,741.3,741.55,739,740.05,87
20150901|2015-06-12 03:30,12,740.15,741.6,738.7,741.6,107
20150901|2015-06-12 04:00,12,741.3,742.3,740.55,741.05,50
20150901|2015-06-12 04:30,12,742.6,742.6,740.5,740.8,83
20150901|2015-06-12 05:00,12,741.25,741.5,740.55,740.95,34
20150901|2015-06-12 05:30,12,740.9,741.95,740.65,741.3,18
20150901|2015-06-12 06:00,12,741.9,742.35,741.9,742.35,9
20150901|2015-06-12 06:30,12,742.2,742.2,741.55,741.85,32
20150901|2015-06-12 07:00,12,741.85,742.05,740.8,741.2,23
20150901|2015-06-12 07:30,12,740.7,741.05,738,738.05,304
20150901|2015-06-12 08:00,12,738,740.3,738,738.95,183
20150901|2015-06-12 08:30,12,738.9,740.5,738.05,739.25,181
20150901|2015-06-12 09:00,12,739.3,739.6,736.2,738.15,355
20150901|2015-06-12 09:30,12,738.15,740,736.85,737.8,171
20150901|2015-06-12 10:00,12,737.4,738.85,737.4,738.85,116
20150901|2015-06-12 10:30,12,738.9,739,737.2,738.7,105
20150901|2015-06-12 11:00,12,737.85,739.05,737.85,738.8,105
20150901|2015-06-12 11:30,12,738.65,739.25,737,738.35,218
20150901|2015-06-12 12:00,12,737.95,739.25,737.55,738.4,93
20150901|2015-06-12 12:30,12,738.4,738.95,737.25,737.95,27
20150901|2015-06-12 13:00,12,737.2,738,736.4,737.8,41
20150901|2015-06-12 13:30,12,737.1,737.25,736,737.25,40
20150901|2015-06-12 14:00,12,737.05,737.25,736.9,737.05,27
20150901|2015-06-12 14:30,12,736.65,737.5,736.3,737.5,30
20150901|2015-06-12 15:00,12,737.2,737.2,737.2,737.2,1
20150901|2015-06-12 15:30,12,737.1,737.3,736.2,736.25,9
20150901|2015-06-12 16:00,12,737,737.9,736.8,736.8,8
20150901|2015-06-14 17:00,15,736,738.95,736,738.95,4
20150901|2015-06-14 17:30,15,736.3,738.15,736.3,738.15,3
20150901|2015-06-14 18:00,15,738.95,740,738,740,18
20150901|2015-06-14 18:30,15,738.4,738.8,735,735.35,52
20150901|2015-06-14 19:00,15,736.65,736.85,735.8,735.8,23
20150901|2015-06-14 19:30,15,735.95,735.95,735.5,735.5,6
20150901|2015-06-14 20:00,15,735.35,735.5,734.8,735.4,21
20150901|2015-06-14 20:30,15,735.05,735.05,733,733.6,71
20150901|2015-06-14 21:00,15,733.2,736.25,733.05,735.1,59
20150901|2015-06-14 21:30,15,735.5,735.75,735.05,735.6,10
20150901|2015-06-14 22:00,15,735.55,735.6,734.45,735.3,16
20150901|2015-06-14 22:30,15,735.3,735.95,735.3,735.75,16
20150901|2015-06-14 23:00,15,735.75,735.9,735.75,735.9,2
20150901|2015-06-14 23:30,15,735.45,736.05,734.75,734.75,11
20150901|2015-06-15 00:00,15,734.7,734.75,733.45,733.45,24
20150901|2015-06-15 00:30,15,733.55,733.55,733,733.5,22
20150901|2015-06-15 01:00,15,733.8,733.95,733,733.9,43
20150901|2015-06-15 01:30,15,734.2,736.35,734.2,736.35,62
20150901|2015-06-15 02:00,15,735.7,736.25,735.5,735.5,15
20150901|2015-06-15 02:30,15,735.3,735.3,732.85,733,145
20150901|2015-06-15 03:00,15,732.6,733.65,732.5,733.65,50
20150901|2015-06-15 03:30,15,733.25,735.25,732.9,735.25,73
20150901|2015-06-15 04:00,15,735.45,735.6,734.25,734.55,48
20150901|2015-06-15 04:30,15,735.25,735.25,732.5,734,62
20150901|2015-06-15 05:00,15,734,734.3,734,734.3,24
20150901|2015-06-15 05:30,15,735.05,735.25,734,735.2,35
20150901|2015-06-15 06:00,15,735.05,735.85,735.05,735.35,36
20150901|2015-06-15 06:30,15,735.2,738.7,735.2,735.5,93
20150901|2015-06-15 07:00,15,736.55,737,734.7,734.95,151
20150901|2015-06-15 07:30,15,734.9,735.8,733.2,733.7,209
20150901|2015-06-15 08:00,15,733.65,735.85,733,734.85,235
20150901|2015-06-15 08:30,15,734.65,734.7,733.15,733.55,266
20150901|2015-06-15 09:00,15,733.6,736.1,733.6,734.7,208
20150901|2015-06-15 09:30,15,735.3,737.6,733.4,734.35,191
20150901|2015-06-15 10:00,15,734.1,736.55,732.6,736.5,181
20150901|2015-06-15 10:30,15,736.5,739.65,736.5,738.25,257
20150901|2015-06-15 11:00,15,738.65,739,736.1,736.1,77
20150901|2015-06-15 11:30,15,736,736,733,734.5,292
20150901|2015-06-15 12:00,15,734.9,734.9,733.3,733.3,15
20150901|2015-06-15 12:30,15,732.9,733.85,732.9,733.65,22
20150901|2015-06-15 13:00,15,733.65,734.6,733.65,734.4,13
20150901|2015-06-15 13:30,15,733.9,734,733.85,733.85,3
20150901|2015-06-15 14:00,15,734.2,734.4,734,734,18
20150901|2015-06-15 14:30,15,733.25,734.3,733.25,733.6,20
20150901|2015-06-15 15:00,15,734.55,734.9,733.95,733.95,26
20150901|2015-06-15 15:30,15,733.6,733.6,733.2,733.2,12
20150901|2015-06-15 16:00,15,734.55,734.55,733.65,733.65,4
20150901|2015-06-15 17:00,16,734,734.55,734,734.55,6
20150901|2015-06-15 19:00,16,734.7,734.7,734,734.3,8
20150901|2015-06-15 19:30,16,734.3,734.6,734.3,734.6,24
20150901|2015-06-15 20:00,16,734.85,734.85,734.85,734.85,1
20150901|2015-06-15 20:30,16,734.95,735.05,734,734.6,32
20150901|2015-06-15 21:00,16,735.25,735.25,734.75,735,6
20150901|2015-06-15 21:30,16,735,735.1,735,735.1,3
20150901|2015-06-15 22:00,16,735.85,736.1,735.85,735.85,13
20150901|2015-06-15 22:30,16,736.5,737,736.5,737,17
20150901|2015-06-15 23:00,16,737.05,737.15,737.05,737.15,5
20150901|2015-06-15 23:30,16,737.2,737.2,736.3,736.3,9
20150901|2015-06-16 00:00,16,736.85,737,736.5,737,4
20150901|2015-06-16 00:30,16,736.85,736.85,736.45,736.75,4
20150901|2015-06-16 01:00,16,736.6,736.6,735.35,735.6,27
20150901|2015-06-16 01:30,16,735.9,736.3,734.4,736.05,24
20150901|2015-06-16 02:00,16,736,737.5,736,736.2,24
20150901|2015-06-16 02:30,16,736,736,734.7,735,21
20150901|2015-06-16 03:00,16,734.65,738,734.65,737.65,95
20150901|2015-06-16 03:30,16,737.95,740.55,737.95,740.4,97
20150901|2015-06-16 04:00,16,740.15,741,739.7,740.35,103
20150901|2015-06-16 04:30,16,740,740,737.9,738.55,56
20150901|2015-06-16 05:00,16,737.7,739,737.15,738.2,34
20150901|2015-06-16 05:30,16,738.4,738.55,737.65,738.55,5
20150901|2015-06-16 06:00,16,738.7,739.35,737.75,738.75,53
20150901|2015-06-16 06:30,16,738.85,739.6,737,737,49
20150901|2015-06-16 07:00,16,737,738.6,737,738.6,43
20150901|2015-06-16 07:30,16,738.3,739,734.75,735.65,158
20150901|2015-06-16 08:00,16,735.5,738.9,735,735.85,169
20150901|2015-06-16 08:30,16,735.55,736.4,734.75,736,139
20150901|2015-06-16 09:00,16,736.15,736.5,735.6,736.25,177
20150901|2015-06-16 09:30,16,736.45,736.75,735.05,735.25,192
20150901|2015-06-16 10:00,16,735.3,735.75,734,734,197
20150901|2015-06-16 10:30,16,734.3,735.25,733.25,733.9,99
20150901|2015-06-16 11:00,16,733.3,734.1,732.75,733.2,99
20150901|2015-06-16 11:30,16,733.05,734.45,732.55,732.75,100
20150901|2015-06-16 12:00,16,733.05,733.85,732.85,733,21
20150901|2015-06-16 12:30,16,733.2,733.2,732.5,732.95,47
20150901|2015-06-16 13:00,16,732.85,732.9,732.1,732.1,28
20150901|2015-06-16 13:30,16,732.1,732.75,731.9,732.3,20
20150901|2015-06-16 14:00,16,732.3,733,732.3,733,6
20150901|2015-06-16 14:30,16,732.55,733,732.05,733,36
20150901|2015-06-16 15:00,16,732.95,733.2,732.05,732.05,7
20150901|2015-06-16 15:30,16,732.3,732.55,732.15,732.55,11
20150901|2015-06-16 16:00,16,732.95,733.1,732.95,733.1,2
20150901|2015-06-16 17:30,17,733.1,733.1,733,733,3
20150901|2015-06-16 18:00,17,733,733,729,730.45,175
20150901|2015-06-16 18:30,17,730,730.35,727.95,729.5,58
20150901|2015-06-16 19:00,17,730.1,733.35,729.5,732.55,59
20150901|2015-06-16 19:30,17,732,732,732,732,3
20150901|2015-06-16 20:00,17,731.8,732.3,731.8,732.25,16
20150901|2015-06-16 20:30,17,732.15,732.4,731.95,732.4,4
20150901|2015-06-16 21:00,17,732.05,732.2,732,732,11
20150901|2015-06-16 21:30,17,731.85,733.15,731.55,733,34
20150901|2015-06-16 22:00,17,733,733,730.3,730.5,20
20150901|2015-06-16 22:30,17,731,731,731,731,2
20150901|2015-06-16 23:00,17,730.85,731.85,730.85,731.85,12
20150901|2015-06-17 00:00,17,732.3,732.7,732.1,732.7,10
20150901|2015-06-17 00:30,17,732.15,732.15,732.15,732.15,1
20150901|2015-06-17 01:00,17,732.65,733.5,730,730.3,63
20150901|2015-06-17 01:30,17,730.3,730.3,728,729,125
20150901|2015-06-17 02:00,17,729.55,730.45,728.85,729.5,63
20150901|2015-06-17 02:30,17,729.2,732,729.05,730.6,103
20150901|2015-06-17 03:00,17,731,731.05,730.15,730.15,10
20150901|2015-06-17 03:30,17,730.5,731.2,730,730.75,88
20150901|2015-06-17 04:00,17,731,731.15,730.4,730.4,15
20150901|2015-06-17 04:30,17,730.3,730.9,730.05,730.5,32
20150901|2015-06-17 05:00,17,730.7,731,730.5,730.55,42
20150901|2015-06-17 05:30,17,730.7,731.5,730.7,731,42
20150901|2015-06-17 06:00,17,731,731,730.3,730.5,66
20150901|2015-06-17 06:30,17,730.5,730.85,730.4,730.5,71
20150901|2015-06-17 07:00,17,730.2,730.6,730.05,730.4,60
20150901|2015-06-17 07:30,17,730.25,731.6,729.3,730.05,144
20150901|2015-06-17 08:00,17,729.5,731.55,729.3,731.15,125
20150901|2015-06-17 08:30,17,731.3,731.3,730,730,65
20150901|2015-06-17 09:00,17,730,731.2,730,730.95,114
20150901|2015-06-17 09:30,17,730.8,730.8,728.1,729.45,244
20150901|2015-06-17 10:00,17,729.45,731,729.15,731,166
20150901|2015-06-17 10:30,17,730.7,730.7,728.25,729.25,118
20150901|2015-06-17 11:00,17,728.65,728.85,728.2,728.7,63
20150901|2015-06-17 11:30,17,728.6,728.7,718,720.6,1313
20150901|2015-06-17 12:00,17,720.5,721.1,718,721.1,481
20150901|2015-06-17 12:30,17,721.2,721.4,718.3,719.05,192
20150901|2015-06-17 13:00,17,719,722.75,717.8,721,276
20150901|2015-06-17 13:30,17,720.9,722.45,720.45,721.5,54
20150901|2015-06-17 14:00,17,721.5,723.85,721.5,723.85,113
20150901|2015-06-17 14:30,17,723.5,723.5,721.15,722.45,69
20150901|2015-06-17 15:00,17,723.25,723.4,722.55,723.35,13
20150901|2015-06-17 15:30,17,723.3,723.3,722.25,723.15,11
20150901|2015-06-17 16:00,17,723.15,723.15,723.15,723.15,2
20150901|2015-06-17 17:00,18,722.7,722.7,721.25,722.6,7
20150901|2015-06-17 17:30,18,723,723,722.9,722.9,4
20150901|2015-06-17 18:00,18,723.05,724.5,723.05,723.85,25
20150901|2015-06-17 18:30,18,723.7,723.7,722.8,723.25,9
20150901|2015-06-17 19:00,18,723.1,723.75,723.1,723.75,6
20150901|2015-06-17 19:30,18,723.95,723.95,723.6,723.75,4
20150901|2015-06-17 20:00,18,724.05,725.75,723.85,725.55,34
20150901|2015-06-17 20:30,18,725.4,725.4,724.35,724.5,35
20150901|2015-06-17 21:00,18,724.5,724.7,722.45,722.65,47
20150901|2015-06-17 21:30,18,722.9,723.1,722.85,723.1,45
20150901|2015-06-17 22:00,18,723.75,724.95,723.75,724.95,12
20150901|2015-06-17 22:30,18,724.95,725.3,724.95,725,16
20150901|2015-06-17 23:00,18,725.3,725.3,724.7,725,3
20150901|2015-06-17 23:30,18,725.05,725.3,724.9,724.9,3
20150901|2015-06-18 00:00,18,724.45,725.05,724,724.15,53
20150901|2015-06-18 00:30,18,724.55,726.25,724.1,725.95,122
20150901|2015-06-18 01:00,18,725.4,725.75,723.5,723.5,49
20150901|2015-06-18 01:30,18,724.2,724.6,723.5,724.5,49
20150901|2015-06-18 02:00,18,724.5,724.5,718.85,719.4,140
20150901|2015-06-18 02:30,18,719.5,720.85,719.4,720.65,61
20150901|2015-06-18 03:00,18,720.95,723.65,720.95,723.55,45
20150901|2015-06-18 03:30,18,723.7,724.65,723.35,723.75,173
20150901|2015-06-18 04:00,18,723.3,725,723.1,724.6,218
20150901|2015-06-18 04:30,18,724.35,724.6,723.75,723.9,97
20150901|2015-06-18 05:00,18,724.4,725,723.55,723.55,89
20150901|2015-06-18 05:30,18,723,723,719.6,720,102
20150901|2015-06-18 06:00,18,720.1,724.15,718.6,723.35,152
20150901|2015-06-18 06:30,18,723.5,724.05,721.95,724.05,58
20150901|2015-06-18 07:00,18,724.35,727,722.95,726.15,246
20150901|2015-06-18 07:30,18,726.6,726.7,723.2,724,317
20150901|2015-06-18 08:00,18,724,725.8,721.7,724.3,327
20150901|2015-06-18 08:30,18,724.8,725.2,723.55,724,233
20150901|2015-06-18 09:00,18,723.95,724.25,721.75,722.95,254
20150901|2015-06-18 09:30,18,723.1,723.6,721.65,723.3,146
20150901|2015-06-18 10:00,18,723.1,725,723,724.05,138
20150901|2015-06-18 10:30,18,724.3,724.3,716.55,718.6,383
20150901|2015-06-18 11:00,18,718.5,720.1,718.5,719.3,154
20150901|2015-06-18 11:30,18,719,719.5,717.6,719.5,315
20150901|2015-06-18 12:00,18,719.1,720.5,719.1,720.5,123
20150901|2015-06-18 12:30,18,720.45,720.85,719.6,719.7,89
20150901|2015-06-18 13:00,18,719.7,720.3,719.45,720.3,63
20150901|2015-06-18 13:30,18,719.65,719.9,719.5,719.75,30
20150901|2015-06-18 14:00,18,719.1,719.85,719.1,719.85,4
20150901|2015-06-18 14:30,18,719.55,720.25,719.1,720.25,24
20150901|2015-06-18 15:00,18,720.5,721.65,720.5,721.5,41
20150901|2015-06-18 15:30,18,720.85,720.85,720.5,720.5,10
20150901|2015-06-18 16:00,18,720.3,721.4,720.3,721.4,2
20150901|2015-06-18 17:00,19,721.25,721.25,721.25,721.25,1
20150901|2015-06-18 17:30,19,720.15,720.15,720.15,720.15,1
20150901|2015-06-18 18:00,19,720.9,721,720.05,720.05,22
20150901|2015-06-18 18:30,19,720.05,720.05,718.65,719.45,70
20150901|2015-06-18 19:00,19,719.4,720,718.7,720,22
20150901|2015-06-18 19:30,19,720.5,720.5,719.85,719.85,12
20150901|2015-06-18 20:00,19,719.85,719.85,718.9,718.9,4
20150901|2015-06-18 20:30,19,719.2,719.25,718.65,719.25,20
20150901|2015-06-18 21:00,19,719,719,718.65,718.65,2
20150901|2015-06-18 21:30,19,718.65,719.2,718.65,719.2,6
20150901|2015-06-18 22:00,19,719.25,719.5,719,719.5,12
20150901|2015-06-18 23:30,19,719.05,719.8,719.05,719.35,7
20150901|2015-06-19 00:00,19,719,719.35,718.7,719.35,6
20150901|2015-06-19 00:30,19,719.2,719.35,719.05,719.2,10
20150901|2015-06-19 01:00,19,719.4,720.05,718.85,719.55,24
20150901|2015-06-19 01:30,19,719.6,719.6,718.5,718.5,17
20150901|2015-06-19 02:00,19,718.25,718.65,718,718,39
20150901|2015-06-19 02:30,19,718.6,719,717.9,718,32
20150901|2015-06-19 03:00,19,718.3,718.95,717.85,718,62
20150901|2015-06-19 03:30,19,717.95,718.4,717.8,718.1,42
20150901|2015-06-19 04:00,19,718,719.45,718,719.2,34
20150901|2015-06-19 04:30,19,719,719,718,718.55,54
20150901|2015-06-19 05:00,19,718,718.1,717.45,717.5,71
20150901|2015-06-19 05:30,19,717.5,718.9,717.1,718.75,21
20150901|2015-06-19 06:00,19,718.5,718.85,717.6,718.05,31
20150901|2015-06-19 06:30,19,718.5,718.55,717.9,718.35,40
20150901|2015-06-19 07:00,19,718,718.9,718,718,95
20150901|2015-06-19 07:30,19,718,718.6,717.6,718,108
20150901|2015-06-19 08:00,19,718,719.65,717.6,719.4,397
20150901|2015-06-19 08:30,19,719.3,719.3,717.45,718.3,174
20150901|2015-06-19 09:00,19,718.3,718.3,717.45,717.7,143
20150901|2015-06-19 09:30,19,717.45,718.55,716.05,716.05,288
20150901|2015-06-19 10:00,19,716.1,716.1,711.5,711.6,651
20150901|2015-06-19 10:30,19,711.4,711.5,708.5,709.85,325
20150901|2015-06-19 11:00,19,710.6,712,707.05,707.15,347
20150901|2015-06-19 11:30,19,707.15,708,705.35,707.4,268
20150901|2015-06-19 12:00,19,707.75,708,707.05,707.6,77
20150901|2015-06-19 12:30,19,707.4,707.7,706.65,707.6,66
20150901|2015-06-19 13:00,19,707.45,708,707.35,707.4,91
20150901|2015-06-19 13:30,19,707.35,707.7,706.85,707.3,31
20150901|2015-06-19 14:00,19,707.75,708.05,706.45,706.5,49
20150901|2015-06-19 14:30,19,706.3,707.1,706,706.9,33
20150901|2015-06-19 15:00,19,706.85,706.85,706.25,706.25,18
20150901|2015-06-19 15:30,19,706.75,706.85,706.45,706.55,13
20150901|2015-06-19 16:00,19,707,707.5,707,707.5,7
20150901|2015-06-21 17:00,22,705.75,706.45,705.75,706.45,4
20150901|2015-06-21 17:30,22,707,707.85,707,707.35,18
20150901|2015-06-21 18:00,22,707.35,707.35,707.2,707.2,5
20150901|2015-06-21 19:00,22,707,707.35,706.85,707.35,18
20150901|2015-06-21 19:30,22,707.05,708.4,707.05,708.4,23
20150901|2015-06-21 20:00,22,708.35,708.75,708.35,708.5,19
20150901|2015-06-21 20:30,22,708.45,708.45,707.5,708.15,14
20150901|2015-06-21 21:00,22,708.15,708.15,708.15,708.15,5
20150901|2015-06-21 21:30,22,708.15,708.3,708.1,708.3,4
20150901|2015-06-21 22:30,22,707.85,707.85,707.6,707.6,4
20150901|2015-06-21 23:00,22,708.05,708.05,708.05,708.05,6
20150901|2015-06-21 23:30,22,707.8,707.8,707.8,707.8,1
20150901|2015-06-22 00:00,22,707.55,707.55,707.5,707.5,4
20150901|2015-06-22 00:30,22,707,707,706.45,706.45,8
20150901|2015-06-22 01:00,22,706.4,706.4,705,705.2,84
20150901|2015-06-22 01:30,22,705.2,705.5,704.35,705.5,60
20150901|2015-06-22 02:00,22,705.4,707.9,704.65,706.95,145
20150901|2015-06-22 02:30,22,707,707.2,702.5,703.05,125
20150901|2015-06-22 03:00,22,703.05,703.35,699.4,700.05,221
20150901|2015-06-22 03:30,22,700.05,701.25,698.5,701.05,219
20150901|2015-06-22 04:00,22,701.4,703.9,700.2,702.75,168
20150901|2015-06-22 04:30,22,702.75,702.85,701.45,702.7,84
20150901|2015-06-22 05:00,22,703,703.95,701.15,703.1,129
20150901|2015-06-22 05:30,22,703.1,703.9,703.1,703.1,82
20150901|2015-06-22 06:00,22,703.4,703.4,701.05,702.3,64
20150901|2015-06-22 06:30,22,702.3,702.4,702,702.1,64
20150901|2015-06-22 07:00,22,702.1,702.15,699.65,701.6,236
20150901|2015-06-22 07:30,22,701.55,702.05,699.65,699.75,275
20150901|2015-06-22 08:00,22,699.85,700.55,698.2,699.25,510
20150901|2015-06-22 08:30,22,699.25,700.6,698.65,699.1,240
20150901|2015-06-22 09:00,22,698.75,699.95,697.45,697.65,537
20150901|2015-06-22 09:30,22,697.8,699,694.5,698.7,562
20150901|2015-06-22 10:00,22,698.55,698.55,695.8,696,288
20150901|2015-06-22 10:30,22,696.05,696.4,694.75,695.85,221
20150901|2015-06-22 11:00,22,696.2,696.55,690.5,691.45,541
20150901|2015-06-22 11:30,22,691.2,696.1,691.2,695.1,477
20150901|2015-06-22 12:00,22,695.5,696.1,695.5,695.85,234
20150901|2015-06-22 12:30,22,696.1,696.5,695.9,696.3,120
20150901|2015-06-22 13:00,22,696.3,696.3,696.2,696.2,2
20150901|2015-06-22 13:30,22,696.35,696.6,696,696.1,16
20150901|2015-06-22 14:00,22,696.45,697.2,696.15,696.15,31
20150901|2015-06-22 14:30,22,696.5,696.95,695.85,695.85,24
20150901|2015-06-22 15:00,22,696.2,696.2,695.7,695.7,9
20150901|2015-06-22 15:30,22,695.7,695.7,695.25,695.25,4
20150901|2015-06-22 17:00,23,694.9,696,694.85,696,24
20150901|2015-06-22 17:30,23,696,696,695.95,695.95,8
20150901|2015-06-22 18:00,23,695.85,695.85,695.8,695.8,4
20150901|2015-06-22 18:30,23,696,696.85,696,696.85,4
20150901|2015-06-22 19:00,23,696.85,697.45,696.75,697.45,28
20150901|2015-06-22 19:30,23,697.5,698.15,697.5,698.15,18
20150901|2015-06-22 20:00,23,698.75,700.4,698.75,699.05,42
20150901|2015-06-22 20:30,23,699.15,702.4,698.25,702.4,74
20150901|2015-06-22 21:00,23,702.35,702.35,700.8,701.3,32
20150901|2015-06-22 21:30,23,701.35,701.7,701,701,28
20150901|2015-06-22 22:00,23,700.4,701,700.05,700.05,13
20150901|2015-06-22 22:30,23,700.75,700.85,700.75,700.85,2
20150901|2015-06-22 23:00,23,700.85,700.85,700.85,700.85,1
20150901|2015-06-22 23:30,23,701,701,701,701,1
20150901|2015-06-23 00:00,23,700.55,700.7,700.45,700.5,5
20150901|2015-06-23 00:30,23,701,702.25,700.45,702,24
20150901|2015-06-23 01:00,23,701.65,702.4,701,701,21
20150901|2015-06-23 01:30,23,701,703.5,700.8,703.35,68
20150901|2015-06-23 02:00,23,703.5,704,703,703,65
20150901|2015-06-23 02:30,23,703.15,703.15,702.35,702.45,133
20150901|2015-06-23 03:00,23,702.8,703.3,702.45,702.45,68
20150901|2015-06-23 03:30,23,702.7,702.75,701.55,701.85,42
20150901|2015-06-23 04:00,23,701.7,702.75,701.65,702.55,54
20150901|2015-06-23 04:30,23,702.6,702.6,701.5,701.9,14
20150901|2015-06-23 05:00,23,702.2,702.5,700,700.35,64
20150901|2015-06-23 05:30,23,700.15,700.15,699.35,699.95,41
20150901|2015-06-23 06:00,23,699.85,699.95,698.9,699.4,42
20150901|2015-06-23 06:30,23,699.45,700.05,698.5,699.3,145
20150901|2015-06-23 07:00,23,699.2,699.9,698,698.6,69
20150901|2015-06-23 07:30,23,698.65,700.6,695.6,696.15,429
20150901|2015-06-23 08:00,23,696.4,697,692.5,695.75,628
20150901|2015-06-23 08:30,23,695.75,697.25,695,696.65,423
20150901|2015-06-23 09:00,23,696.35,696.35,694.5,696.05,153
20150901|2015-06-23 09:30,23,695.6,696,694.45,695.3,219
20150901|2015-06-23 10:00,23,695.3,695.4,694.45,694.85,231
20150901|2015-06-23 10:30,23,694.9,696,694.8,695.9,104
20150901|2015-06-23 11:00,23,695.8,696,695.2,695.3,64
20150901|2015-06-23 11:30,23,695.2,696,695,696,199
20150901|2015-06-23 12:00,23,696,696.45,695.65,696.15,46
20150901|2015-06-23 12:30,23,696.15,696.15,695.7,696,30
20150901|2015-06-23 13:00,23,695.7,696.2,695.7,696,25
20150901|2015-06-23 13:30,23,696,696.15,695.85,695.85,18
20150901|2015-06-23 14:00,23,695.75,696.2,695.15,696.2,26
20150901|2015-06-23 14:30,23,695.65,695.65,695.25,695.6,28
20150901|2015-06-23 15:00,23,696.35,696.6,696.35,696.6,2
20150901|2015-06-23 15:30,23,696.9,696.95,696.9,696.95,3
20150901|2015-06-23 16:00,23,696.95,696.95,696.95,696.95,2
20150901|2015-06-23 17:00,24,696.35,696.95,695,696.2,18
20150901|2015-06-23 17:30,24,697,697.2,697,697.2,4
20150901|2015-06-23 18:00,24,696.9,697.6,696.9,697.6,19
20150901|2015-06-23 18:30,24,697.8,698,697.8,698,8
20150901|2015-06-23 19:00,24,697.55,699.4,697.5,699,58
20150901|2015-06-23 19:30,24,699.35,699.35,698.65,698.65,22
20150901|2015-06-23 20:00,24,697.7,698.85,697.5,698.85,41
20150901|2015-06-23 20:30,24,698.85,699.85,698.7,699.7,112
20150901|2015-06-23 21:00,24,699.8,700.25,699.3,700,27
20150901|2015-06-23 21:30,24,700,700,699.95,700,12
20150901|2015-06-23 22:00,24,700,700,700,700,1
20150901|2015-06-23 22:30,24,700.25,700.25,699.95,699.95,3
20150901|2015-06-23 23:00,24,700.25,700.25,700,700.25,7
20150901|2015-06-23 23:30,24,700.25,700.35,700.25,700.35,8
20150901|2015-06-24 00:00,24,700.35,700.5,699.5,700.5,28
20150901|2015-06-24 00:30,24,700.85,700.85,700.65,700.85,7
20150901|2015-06-24 01:00,24,700.45,701,700,701,33
20150901|2015-06-24 01:30,24,701,701.7,700.8,701.7,35
20150901|2015-06-24 02:00,24,701.85,702,699,699.15,78
20150901|2015-06-24 02:30,24,699.35,700.55,698.55,700.5,42
20150901|2015-06-24 03:00,24,700.45,700.65,700.05,700.2,14
20150901|2015-06-24 03:30,24,699.85,702.45,699.85,702.25,213
20150901|2015-06-24 04:00,24,702.25,702.4,701.35,702.1,19
20150901|2015-06-24 04:30,24,702.4,703.2,701.3,703.2,45
20150901|2015-06-24 05:00,24,703.15,703.2,702.45,703.2,63
20150901|2015-06-24 05:30,24,703.2,703.2,702.45,703,49
20150901|2015-06-24 06:00,24,703.05,703.15,702.05,702.05,67
20150901|2015-06-24 06:30,24,702.05,703.15,702.05,702.5,24
20150901|2015-06-24 07:00,24,703,703.9,700.75,700.75,88
20150901|2015-06-24 07:30,24,701.35,702.35,695.5,698.3,369
20150901|2015-06-24 08:00,24,698.5,698.5,696.05,697.35,282
20150901|2015-06-24 08:30,24,697.75,698.15,696.4,696.75,161
20150901|2015-06-24 09:00,24,696.6,697.75,695.6,695.6,174
20150901|2015-06-24 09:30,24,695.75,696.8,694.6,696.3,203
20150901|2015-06-24 10:00,24,696.05,696.25,695.35,695.65,166
20150901|2015-06-24 10:30,24,695.6,696.15,693.65,695.3,208
20150901|2015-06-24 11:00,24,694.8,695.35,693.5,694.85,100
20150901|2015-06-24 11:30,24,694.8,696,693.7,695.45,228
20150901|2015-06-24 12:00,24,695.85,695.9,694.9,695.4,49
20150901|2015-06-24 12:30,24,695.4,695.7,694.85,695.5,25
20150901|2015-06-24 13:00,24,695.05,695.2,694.15,695.2,12
20150901|2015-06-24 13:30,24,694.75,695.3,694.15,694.4,17
20150901|2015-06-24 14:00,24,694.4,695.6,694.2,695.55,22
20150901|2015-06-24 14:30,24,695.5,695.6,694.65,695.3,18
20150901|2015-06-24 15:00,24,694.85,694.85,694.6,694.8,5
20150901|2015-06-24 15:30,24,695.6,695.6,695.6,695.6,1
20150901|2015-06-24 16:00,24,694.8,694.8,694.65,694.65,3
20150901|2015-06-24 17:00,25,695.45,695.45,693.6,693.6,11
20150901|2015-06-24 17:30,25,695,695.05,694.85,694.85,5
20150901|2015-06-24 18:00,25,695.4,695.4,694.6,694.9,4
20150901|2015-06-24 18:30,25,694.9,695.55,694.8,694.8,6
20150901|2015-06-24 19:00,25,694.7,696.05,694.05,695.95,43
20150901|2015-06-24 19:30,25,696,696.5,696,696.2,10
20150901|2015-06-24 20:00,25,696.5,696.8,696.2,696.2,20
20150901|2015-06-24 20:30,25,696.25,696.5,696.25,696.35,8
20150901|2015-06-24 21:00,25,696.5,696.5,696.5,696.5,1
20150901|2015-06-24 21:30,25,696.5,697.2,696.25,697.2,11
20150901|2015-06-24 22:00,25,697.4,697.75,697.4,697.75,5
20150901|2015-06-24 22:30,25,697.75,698,697.7,698,12
20150901|2015-06-24 23:00,25,698,698.8,698,698.2,21
20150901|2015-06-24 23:30,25,698.15,698.45,698,698.15,47
20150901|2015-06-25 00:00,25,698.2,698.2,698.15,698.15,3
20150901|2015-06-25 00:30,25,698.1,698.2,698,698.2,7
20150901|2015-06-25 01:00,25,698.2,698.95,698.05,698.05,46
20150901|2015-06-25 01:30,25,698.15,698.5,696,696,24
20150901|2015-06-25 02:00,25,696.05,698.45,695.8,698.05,33
20150901|2015-06-25 02:30,25,698.05,698.05,697.5,697.5,23
20150901|2015-06-25 03:00,25,697.55,697.55,695.8,696.25,54
20150901|2015-06-25 03:30,25,696.25,696.25,693.5,693.95,82
20150901|2015-06-25 04:00,25,694,696.1,691.1,692.75,151
20150901|2015-06-25 04:30,25,692.7,694.75,692.35,694.75,30
20150901|2015-06-25 05:00,25,694.75,694.75,692.9,693,11
20150901|2015-06-25 05:30,25,693.45,693.45,692.6,693,24
20150901|2015-06-25 06:00,25,692.65,692.65,692.55,692.55,3
20150901|2015-06-25 06:30,25,692.5,692.6,682.5,684.2,470
20150901|2015-06-25 07:00,25,684.2,684.2,675.1,681.8,646
20150901|2015-06-25 07:30,25,682,683.25,680.1,680.1,294
20150901|2015-06-25 08:00,25,680.35,681.55,675,679.55,804
20150901|2015-06-25 08:30,25,679.55,680,675.2,677.7,558
20150901|2015-06-25 09:00,25,677.85,680,670,674.1,790
20150901|2015-06-25 09:30,25,674,677.5,673.25,676.95,403
20150901|2015-06-25 10:00,25,676.95,679.5,676.95,679.05,397
20150901|2015-06-25 10:30,25,678.5,679.6,677.65,679.15,205
20150901|2015-06-25 11:00,25,679,679.5,678.5,679.2,126
20150901|2015-06-25 11:30,25,679.1,679.7,679,679.1,204
20150901|2015-06-25 12:00,25,679.55,679.55,677.8,677.85,60
20150901|2015-06-25 12:30,25,677.65,679.7,677.65,679.5,54
20150901|2015-06-25 13:00,25,679.55,680.4,678.05,678.5,112
20150901|2015-06-25 13:30,25,678.75,680.7,678.75,679.15,82
20150901|2015-06-25 14:00,25,679.15,679.5,678.3,678.45,26
20150901|2015-06-25 14:30,25,678.25,678.5,677.85,677.85,27
20150901|2015-06-25 15:00,25,677.85,678.35,677.85,677.85,10
20150901|2015-06-25 15:30,25,678.7,679,678.7,679,4
20150901|2015-06-25 16:00,25,678.4,678.4,677.85,677.85,3
20150901|2015-06-25 17:00,26,677.5,678.5,677.5,677.9,4
20150901|2015-06-25 17:30,26,677.75,679.2,677.75,679.2,7
20150901|2015-06-25 18:00,26,679,679.4,679,679.4,3
20150901|2015-06-25 19:00,26,679.5,681,678.85,681,41
20150901|2015-06-25 19:30,26,680.15,680.3,676.45,676.95,48
20150901|2015-06-25 20:00,26,677.15,677.4,675.3,675.55,89
20150901|2015-06-25 20:30,26,676.2,676.35,675.25,675.5,78
20150901|2015-06-25 21:00,26,675.5,675.5,675.25,675.4,38
20150901|2015-06-25 21:30,26,675.35,675.85,675.25,675.55,38
20150901|2015-06-25 22:00,26,675.9,676.2,675.65,675.9,31
20150901|2015-06-25 22:30,26,676.4,676.4,675.45,675.45,8
20150901|2015-06-25 23:00,26,675.35,675.95,675.35,675.95,7
20150901|2015-06-25 23:30,26,675.95,676.35,675.55,675.55,15
20150901|2015-06-26 00:00,26,675.25,676.1,675.25,676.1,5
20150901|2015-06-26 00:30,26,676.2,676.5,676.1,676.5,8
20150901|2015-06-26 01:00,26,676.4,678.3,676.1,676.45,87
20150901|2015-06-26 01:30,26,675.9,676.5,674.2,674.2,56
20150901|2015-06-26 02:00,26,674,675.2,672.4,675,99
20150901|2015-06-26 02:30,26,674.15,675.8,674.15,674.25,27
20150901|2015-06-26 03:00,26,674.3,675.8,674.3,675.3,37
20150901|2015-06-26 03:30,26,675.3,676.85,674.5,675.9,121
20150901|2015-06-26 04:00,26,675.8,678.35,675.1,677.75,128
20150901|2015-06-26 04:30,26,677.8,678.8,677.4,678.8,71
20150901|2015-06-26 05:00,26,678.9,679.25,675.55,676.65,106
20150901|2015-06-26 05:30,26,677.65,679.45,677.05,679.1,80
20150901|2015-06-26 06:00,26,679.45,680.3,677.55,677.55,84
20150901|2015-06-26 06:30,26,677.75,677.75,675.8,675.95,37
20150901|2015-06-26 07:00,26,675.85,676.2,675,675.2,104
20150901|2015-06-26 07:30,26,675.35,676.2,673.6,674.55,110
20150901|2015-06-26 08:00,26,674.15,675.35,668.5,672.35,701
20150901|2015-06-26 08:30,26,672.2,672.2,669.55,670.75,185
20150901|2015-06-26 09:00,26,670.9,672.85,669.75,671.65,224
20150901|2015-06-26 09:30,26,672.5,675,672.5,674.2,216
20150901|2015-06-26 10:00,26,674,674.45,672.75,674.3,188
20150901|2015-06-26 10:30,26,674.45,675.45,673.3,673.75,81
20150901|2015-06-26 11:00,26,674.2,676.4,673.7,676.3,102
20150901|2015-06-26 11:30,26,676.3,680.6,675,680.5,445
20150901|2015-06-26 12:00,26,680.2,680.2,678.4,679.45,70
20150901|2015-06-26 12:30,26,679.4,680.65,679.05,679.75,49
20150901|2015-06-26 13:00,26,679.9,680.65,679.7,680.35,20
20150901|2015-06-26 13:30,26,680.55,680.8,678.55,678.75,21
20150901|2015-06-26 14:00,26,679.15,679.15,678.4,678.7,42
20150901|2015-06-26 14:30,26,678.8,679.4,678.1,678.1,38
20150901|2015-06-26 15:00,26,678.1,678.7,678.1,678.7,5
20150901|2015-06-26 15:30,26,678.5,678.8,678.4,678.8,6
20150901|2015-06-26 16:00,26,678.7,679.15,678.7,679.15,4
20150901|2015-06-28 17:00,29,674.3,681.95,674.3,679.4,58
20150901|2015-06-28 17:30,29,679.95,681,679.95,681,9
20150901|2015-06-28 18:00,29,680.3,681,680.05,680.05,14
20150901|2015-06-28 18:30,29,679.95,680,675.8,675.8,27
20150901|2015-06-28 19:00,29,675.95,676.35,675.75,676.25,26
20150901|2015-06-28 19:30,29,676.05,679.15,675.55,678.3,60
20150901|2015-06-28 20:00,29,678.35,678.45,676.2,676.2,13
20150901|2015-06-28 21:00,29,676.95,678.05,675.55,675.55,24
20150901|2015-06-28 21:30,29,675.55,676.2,675.55,676.15,3
20150901|2015-06-28 22:00,29,675.65,675.65,675.25,675.25,16
20150901|2015-06-28 22:30,29,675.25,675.65,675.15,675.55,8
20150901|2015-06-28 23:00,29,675.15,676.15,674.5,675.3,25
20150901|2015-06-28 23:30,29,675.1,675.2,674.4,675.2,9
20150901|2015-06-29 00:00,29,675.2,675.2,673.25,673.3,55
20150901|2015-06-29 00:30,29,673.25,674.35,673.2,673.95,17
20150901|2015-06-29 01:00,29,674.25,674.4,673.1,673.95,49
20150901|2015-06-29 01:30,29,674.05,675.05,673.45,675.05,58
20150901|2015-06-29 02:00,29,675.05,675.05,672,673.15,46
20150901|2015-06-29 02:30,29,672.8,672.95,672,672.8,55
20150901|2015-06-29 03:00,29,672.65,674,672.65,673.45,50
20150901|2015-06-29 03:30,29,673.05,674,671.7,672.4,73
20150901|2015-06-29 04:00,29,672.45,672.9,670.55,670.95,53
20150901|2015-06-29 04:30,29,670.95,672.75,670.4,670.4,82
20150901|2015-06-29 05:00,29,670.05,670.4,669.35,669.7,68
20150901|2015-06-29 05:30,29,669.85,672.15,669.6,670.35,61
20150901|2015-06-29 06:00,29,670.6,672,670.6,671.85,13
20150901|2015-06-29 06:30,29,671.95,672.4,671.5,672.2,31
20150901|2015-06-29 07:00,29,672.15,677.6,671.8,677.4,92
20150901|2015-06-29 07:30,29,677.45,677.5,673.4,674.4,163
20150901|2015-06-29 08:00,29,673.9,673.9,670.2,670.25,198
20150901|2015-06-29 08:30,29,670.35,673.9,665.2,668.25,378
20150901|2015-06-29 09:00,29,667.6,668.95,666,667.2,239
20150901|2015-06-29 09:30,29,667.55,667.65,665.9,667.25,248
20150901|2015-06-29 10:00,29,667.55,668.3,666.6,667.2,216
20150901|2015-06-29 10:30,29,667.25,667.5,666.1,666.65,180
20150901|2015-06-29 11:00,29,666.4,667.1,666.25,666.25,79
20150901|2015-06-29 11:30,29,666.15,667.4,665.85,666.75,380
20150901|2015-06-29 12:00,29,666.9,667.25,665.65,666.7,169
20150901|2015-06-29 12:30,29,666.7,666.8,666.15,666.7,122
20150901|2015-06-29 13:00,29,666.7,666.9,666.45,666.9,39
20150901|2015-06-29 13:30,29,666.2,666.3,666.2,666.3,8
20150901|2015-06-29 14:00,29,666.5,667.15,666.2,666.35,52
20150901|2015-06-29 14:30,29,666.45,666.55,665.9,665.9,15
20150901|2015-06-29 15:30,29,666.25,666.8,666.25,666.8,2
20150901|2015-06-29 16:00,29,666.2,666.65,666.1,666.65,9
20150901|2015-06-29 17:00,30,665.8,667.2,665.7,667.2,14
20150901|2015-06-29 17:30,30,667.95,667.95,667,667,4
20150901|2015-06-29 18:30,30,666.8,667,666.7,667,9
20150901|2015-06-29 19:00,30,666.3,666.3,664.25,665.3,91
20150901|2015-06-29 19:30,30,665.1,666,665.1,665.2,12
20150901|2015-06-29 20:00,30,665.2,665.2,664.5,664.5,13
20150901|2015-06-29 20:30,30,664.05,664.05,664.05,664.05,4
20150901|2015-06-29 21:00,30,664.05,664.85,664.05,664.85,7
20150901|2015-06-29 21:30,30,664.75,664.9,664.25,664.9,7
20150901|2015-06-29 22:00,30,665.05,665.5,664.5,665.25,21
20150901|2015-06-29 22:30,30,665.55,666.15,665.3,666.15,14
20150901|2015-06-29 23:00,30,666.25,666.25,666.25,666.25,2
20150901|2015-06-29 23:30,30,665.8,665.8,665.3,665.8,5
20150901|2015-06-30 00:00,30,666.1,666.65,666,666,7
20150901|2015-06-30 00:30,30,666.35,668,666.35,668,12
20150901|2015-06-30 01:00,30,667.8,668.35,665.25,665.25,41
20150901|2015-06-30 01:30,30,665.75,666.95,665.75,666.95,34
20150901|2015-06-30 02:00,30,666,666.9,665.85,666.5,35
20150901|2015-06-30 02:30,30,666.85,668.35,666.75,667.5,32
20150901|2015-06-30 03:00,30,667.8,670,667.5,669.7,69
20150901|2015-06-30 03:30,30,669.85,670.55,669.15,670.3,62
20150901|2015-06-30 04:00,30,669.5,671.9,668.7,670.95,84
20150901|2015-06-30 04:30,30,671.35,672,670.9,671.75,48
20150901|2015-06-30 05:00,30,671.8,672.25,669.8,670.75,70
20150901|2015-06-30 05:30,30,671.15,673.25,670.6,670.8,82
20150901|2015-06-30 06:00,30,671,672.45,670.55,671,46
20150901|2015-06-30 06:30,30,671.6,673.8,671,671.9,95
20150901|2015-06-30 07:00,30,672.15,674.05,671.7,673.25,122
20150901|2015-06-30 07:30,30,672.6,673.45,671.75,672.25,199
20150901|2015-06-30 08:00,30,672.65,674.95,671.7,673.05,287
20150901|2015-06-30 08:30,30,673.25,673.7,670.75,670.75,178
20150901|2015-06-30 09:00,30,670.8,671.9,668.75,670.4,280
20150901|2015-06-30 09:30,30,670,671.1,669.65,670.15,113
20150901|2015-06-30 10:00,30,670,670.65,668,669.2,263
20150901|2015-06-30 10:30,30,669.4,671.75,668.65,670.7,134
20150901|2015-06-30 11:00,30,671.05,671.8,670.45,670.7,50
20150901|2015-06-30 11:30,30,670.15,674.2,669.2,672.1,523
20150901|2015-06-30 12:00,30,671.95,673.35,671.45,672.55,59
20150901|2015-06-30 12:30,30,672,673.4,672,673.2,37
20150901|2015-06-30 13:00,30,673.35,675,673,673.8,117
20150901|2015-06-30 13:30,30,673.8,673.95,673.05,673.35,23
20150901|2015-06-30 14:00,30,673.35,674.1,673,673,24
20150901|2015-06-30 14:30,30,673,674.5,672.6,673.55,52
20150901|2015-06-30 15:00,30,673.45,675.15,673.45,675.15,43
20150901|2015-06-30 15:30,30,674.5,674.5,673.65,673.65,3
20150901|2015-06-30 16:00,30,674.5,674.6,674.5,674.6,2
20150901|2015-06-30 19:30,1,674.65,677.2,673.35,677.2,25
20150901|2015-06-30 20:00,1,677.35,677.35,675.65,676.65,49
20150901|2015-06-30 20:30,1,677.1,677.55,676,677.45,92
20150901|2015-06-30 21:00,1,677.4,677.45,676.85,677,14
20150901|2015-06-30 21:30,1,676.9,676.9,676.9,676.9,2
20150901|2015-06-30 22:00,1,676.45,677.8,676.45,677.8,19
20150901|2015-06-30 22:30,1,677.55,678,677.55,678,19
20150901|2015-06-30 23:00,1,678.45,687.8,678.45,686.8,225
20150901|2015-06-30 23:30,1,687.1,687.15,686,687.15,47
20150901|2015-07-01 00:00,1,687.8,700.9,687.75,693.75,217
20150901|2015-07-01 00:30,1,693.9,694.25,689.95,690.4,83
20150901|2015-07-01 01:00,1,690.2,690.35,686.4,690.35,125
20150901|2015-07-01 01:30,1,690.55,692,687.15,687.15,57
20150901|2015-07-01 02:00,1,687,688.1,686,686.6,146
20150901|2015-07-01 02:30,1,687.1,688,686.8,688,53
20150901|2015-07-01 03:00,1,688,688.25,687.3,688.25,120
20150901|2015-07-01 03:30,1,688.05,688.3,686.1,687.35,86
20150901|2015-07-01 04:00,1,687.1,690.35,687.1,690.3,142
20150901|2015-07-01 04:30,1,690.3,698.5,690.3,691.8,415
20150901|2015-07-01 05:00,1,691.85,698,689.7,693.8,174
20150901|2015-07-01 05:30,1,694.5,695.45,690,691.75,159
20150901|2015-07-01 06:00,1,692.05,696.55,692.05,694.05,81
20150901|2015-07-01 06:30,1,694.45,697.8,694.45,697.05,227
20150901|2015-07-01 07:00,1,697.5,698,692.2,693.4,327
20150901|2015-07-01 07:30,1,693.25,698.6,691.8,698.6,397
20150901|2015-07-01 08:00,1,698.75,699.45,693.75,695.55,380
20150901|2015-07-01 08:30,1,695.45,696.15,693.75,695.3,244
20150901|2015-07-01 09:00,1,694.3,698.7,693.05,698.15,249
20150901|2015-07-01 09:30,1,698,698.45,695.3,696,209
20150901|2015-07-01 10:00,1,695.9,698.95,695.35,697.35,268
20150901|2015-07-01 10:30,1,697.35,698.8,695.7,696.8,324
20150901|2015-07-01 11:00,1,697.1,702,697.1,700.65,434
20150901|2015-07-01 11:30,1,700.4,702.25,700,700.8,627
20150901|2015-07-01 12:00,1,700.45,700.5,698.75,699.85,118
20150901|2015-07-01 12:30,1,699.3,700.05,698.1,700.05,30
20150901|2015-07-01 13:00,1,700.05,700.05,698.85,699.5,16
20150901|2015-07-01 13:30,1,699.5,700.35,698.8,699.15,43
20150901|2015-07-01 14:00,1,698.5,700.6,698.45,699.6,43
20150901|2015-07-01 14:30,1,699.5,699.5,696.8,697,62
20150901|2015-07-01 15:00,1,696.55,697.15,695.65,695.65,104
20150901|2015-07-01 15:30,1,695.65,695.85,695.55,695.55,5
20150901|2015-07-01 16:00,1,697.4,697.45,696.4,697.45,11
20150901|2015-07-01 17:00,2,698,698,698,698,1
20150901|2015-07-01 17:30,2,697.3,697.3,697.3,697.3,1
20150901|2015-07-01 19:00,2,697.7,699.4,697.7,699.4,22
20150901|2015-07-01 19:30,2,698.45,701.65,698.2,701,35
20150901|2015-07-01 20:00,2,701.5,702.55,700.75,700.75,109
20150901|2015-07-01 20:30,2,701,701.7,701,701.7,18
20150901|2015-07-01 21:00,2,701.1,702.5,700,702.1,55
20150901|2015-07-01 22:00,2,702.2,702.2,702,702,2
20150901|2015-07-01 22:30,2,701.7,701.95,701.1,701.95,47
20150901|2015-07-01 23:00,2,702.05,702.4,702.05,702.05,7
20150901|2015-07-01 23:30,2,702.3,702.55,702.05,702.05,5
20150901|2015-07-02 00:00,2,702.05,702.3,701.5,702.3,15
20150901|2015-07-02 00:30,2,701.5,701.65,701.5,701.65,3
20150901|2015-07-02 01:00,2,701.65,702.55,701.2,702.55,72
20150901|2015-07-02 01:30,2,702,702.55,701.25,701.65,37
20150901|2015-07-02 02:00,2,701.3,702.55,700.8,702.55,71
20150901|2015-07-02 02:30,2,702.55,702.55,701.95,702.25,53
20150901|2015-07-02 03:00,2,702.45,702.8,695.7,698.85,218
20150901|2015-07-02 03:30,2,699.1,699.8,697.25,697.4,81
20150901|2015-07-02 04:00,2,697.2,697.2,694.25,694.35,105
20150901|2015-07-02 04:30,2,694.9,699.1,694.9,697.1,137
20150901|2015-07-02 05:00,2,697.1,697.45,695.8,696.75,35
20150901|2015-07-02 05:30,2,697,698,696.75,696.75,45
20150901|2015-07-02 06:00,2,696.1,696.1,694.25,694.55,77
20150901|2015-07-02 06:30,2,694.55,695.75,694.25,694.85,133
20150901|2015-07-02 07:00,2,694.75,697.15,694.75,697,147
20150901|2015-07-02 07:30,2,696.85,702.5,694.85,701.15,510
20150901|2015-07-02 08:00,2,701.15,702.35,699.7,699.7,408
20150901|2015-07-02 08:30,2,699.7,700.5,696.2,698.05,306
20150901|2015-07-02 09:00,2,698.8,699.05,695.45,696.6,365
20150901|2015-07-02 09:30,2,696.6,698.4,696.2,697.1,306
20150901|2015-07-02 10:00,2,697.1,697.85,694.25,694.5,362
20150901|2015-07-02 10:30,2,695.1,695.8,693.75,693.75,335
20150901|2015-07-02 11:00,2,693.75,695,693.25,693.25,235
20150901|2015-07-02 11:30,2,693.25,694.5,692.75,693.15,422
20150901|2015-07-02 12:00,2,693.5,693.85,692.75,692.95,59
20150901|2015-07-02 12:30,2,693.2,693.45,692.75,693.45,62
20150901|2015-07-02 13:00,2,693.4,693.5,693.35,693.35,7
20150901|2015-07-02 13:30,2,692.75,693.25,692.75,692.75,21
20150901|2015-07-02 14:00,2,693,693.05,692.75,693.05,12
20150901|2015-07-02 14:30,2,693.3,693.3,692.85,692.85,14
20150901|2015-07-02 15:00,2,692.85,693.35,692.7,692.75,96
20150901|2015-07-02 15:30,2,692.7,693.65,692.7,693,6
20150901|2015-07-02 16:00,2,693,693.45,689,693.45,114
20150901|2015-07-02 17:00,3,692.8,693.2,692.8,693.2,5
20150901|2015-07-02 18:00,3,692.5,693.5,692.5,693.5,6
20150901|2015-07-02 18:30,3,693.25,693.3,693.25,693.3,3
20150901|2015-07-02 19:00,3,693.25,695.5,693.05,695.5,15
20150901|2015-07-02 19:30,3,695.65,695.7,695.45,695.5,9
20150901|2015-07-02 20:00,3,695.25,695.95,695.25,695.95,3
20150901|2015-07-02 20:30,3,694.9,694.9,694.75,694.75,2
20150901|2015-07-02 21:30,3,694.75,694.75,693.3,693.3,10
20150901|2015-07-02 22:00,3,693.6,693.6,693.15,693.25,17
20150901|2015-07-02 22:30,3,693.5,693.5,693.5,693.5,2
20150901|2015-07-02 23:00,3,693.15,693.4,692.5,692.5,12
20150901|2015-07-02 23:30,3,692.55,692.55,690.85,691.05,24
20150901|2015-07-03 00:00,3,691,691,689.9,690.7,16
20150901|2015-07-03 00:30,3,690.85,691.4,690.85,691.4,9
20150901|2015-07-03 01:00,3,691.3,692.25,691.3,691.75,14
20150901|2015-07-03 01:30,3,691.2,691.3,690.5,690.65,26
20150901|2015-07-03 02:00,3,690.85,692.45,689.95,692.4,80
20150901|2015-07-03 02:30,3,692.05,692.95,692,692.75,18
20150901|2015-07-03 03:00,3,693.35,693.35,692,692,3
20150901|2015-07-03 03:30,3,693.15,693.15,690.75,690.75,21
20150901|2015-07-03 04:00,3,691.2,691.2,690.75,690.75,3
20150901|2015-07-03 04:30,3,690,690.45,689.65,690.25,42
20150901|2015-07-03 05:00,3,690.05,690.05,689.3,689.3,9
20150901|2015-07-03 05:30,3,689.35,689.35,689.3,689.3,2
20150901|2015-07-03 06:00,3,689.1,689.65,689.1,689.35,15
20150901|2015-07-03 06:30,3,689.4,690.05,689.4,689.9,15
20150901|2015-07-03 07:00,3,689.5,689.5,683,686.1,221
20150901|2015-07-03 07:30,3,685.65,685.7,683.5,685.4,136
20150901|2015-07-03 08:00,3,685.55,685.55,679.55,680.95,128
20150901|2015-07-03 08:30,3,680.75,682.85,677.7,681.3,149
20150901|2015-07-03 09:00,3,680.05,681.5,679.95,680.5,53
20150901|2015-07-03 09:30,3,680.65,680.7,679.9,680.55,26
20150901|2015-07-03 10:00,3,680.45,682.75,679.9,681.15,56
20150901|2015-07-03 10:30,3,681.1,681.4,679.6,681.1,36
20150901|2015-07-03 11:00,3,680.95,681.7,680.85,681.55,30
20150901|2015-07-03 11:30,3,681.15,685.2,681.15,685,57
20150901|2015-07-05 17:00,6,688.1,688.5,682.3,682.3,53
20150901|2015-07-05 17:30,6,683.4,684.5,683.4,684.5,3
20150901|2015-07-05 18:00,6,684.6,684.6,684.6,684.6,1
20150901|2015-07-05 18:30,6,684.4,684.4,682.65,683.35,10
20150901|2015-07-05 19:00,6,682.75,684,680.7,680.7,92
20150901|2015-07-05 19:30,6,680.55,680.55,679.8,679.8,23
20150901|2015-07-05 20:00,6,679,680.95,678.7,679.6,42
20150901|2015-07-05 20:30,6,679.9,679.9,679.9,679.9,1
20150901|2015-07-05 21:00,6,679.5,680.3,677.85,677.85,22
20150901|2015-07-05 21:30,6,678.05,678.55,676,676.05,38
20150901|2015-07-05 22:00,6,676,677.5,675.65,677.5,23
20150901|2015-07-05 22:30,6,677.5,677.5,677.25,677.35,7
20150901|2015-07-05 23:00,6,677.5,677.5,677.5,677.5,1
20150901|2015-07-05 23:30,6,677.3,677.3,676.85,676.85,11
20150901|2015-07-06 00:00,6,675.9,676.25,675.8,676.25,6
20150901|2015-07-06 00:30,6,675.7,675.7,672.25,674,122
20150901|2015-07-06 01:00,6,674,674,669.2,673.55,83
20150901|2015-07-06 01:30,6,673.7,674.35,673.3,674.3,39
20150901|2015-07-06 02:00,6,674.55,677.35,673.75,675.85,61
20150901|2015-07-06 02:30,6,676,677.05,674.25,675.6,85
20150901|2015-07-06 03:00,6,675.5,675.8,672.9,672.9,72
20150901|2015-07-06 03:30,6,673.3,674.75,671.05,672.5,74
20150901|2015-07-06 04:00,6,672.5,675.5,672.5,675.5,82
20150901|2015-07-06 04:30,6,675.1,678,674.5,678,80
20150901|2015-07-06 05:00,6,678,679.6,675.4,677,77
20150901|2015-07-06 05:30,6,675.55,678.2,674.3,675.95,49
20150901|2015-07-06 06:00,6,676.85,677.2,676.25,676.8,9
20150901|2015-07-06 06:30,6,676.8,678.5,676.8,678.3,19
20150901|2015-07-06 07:00,6,678,678.1,672.55,672.85,99
20150901|2015-07-06 07:30,6,672.5,672.85,671.6,671.9,285
20150901|2015-07-06 08:00,6,672.05,672.05,665.05,668.05,590
20150901|2015-07-06 08:30,6,667.7,668.65,666.6,668.65,210
20150901|2015-07-06 09:00,6,668.65,670.55,667.55,669.9,203
20150901|2015-07-06 09:30,6,670,673.35,670,671.95,153
20150901|2015-07-06 10:00,6,671.95,672.95,671.2,671.2,140
20150901|2015-07-06 10:30,6,671.25,673.6,669.35,673.6,130
20150901|2015-07-06 11:00,6,674.35,675,672.85,673.9,86
20150901|2015-07-06 11:30,6,673.55,678.7,673.55,676.7,365
20150901|2015-07-06 12:00,6,676.6,679.35,676.6,677.6,70
20150901|2015-07-06 12:30,6,678.2,678.2,675.3,675.3,26
20150901|2015-07-06 13:00,6,675.95,677.35,675.95,676.9,35
20150901|2015-07-06 13:30,6,677.15,678,676.9,677.55,89
20150901|2015-07-06 14:00,6,677.95,679.45,677.95,679.45,54
20150901|2015-07-06 14:30,6,679.2,679.2,678.2,678.6,17
20150901|2015-07-06 15:00,6,678.95,681.15,678.95,680.15,44
20150901|2015-07-06 15:30,6,680.1,681.55,680.05,681.55,21
20150901|2015-07-06 16:00,6,682,682,681.3,681.3,12
20150901|2015-07-06 17:00,7,680.5,680.5,680.5,680.5,1
20150901|2015-07-06 17:30,7,681,682,680.4,682,6
20150901|2015-07-06 18:00,7,682.55,682.55,682.55,682.55,1
20150901|2015-07-06 18:30,7,682.45,682.5,681.7,681.7,7
20150901|2015-07-06 19:00,7,681,682.55,681,682.45,28
20150901|2015-07-06 19:30,7,681.7,681.7,681.5,681.5,8
20150901|2015-07-06 20:00,7,681.6,681.7,680.4,681.15,25
20150901|2015-07-06 20:30,7,680.05,680.2,679.75,680.15,13
20150901|2015-07-06 21:00,7,680,680.8,680,680.8,8
20150901|2015-07-06 21:30,7,680,680.7,680,680.7,9
20150901|2015-07-06 22:00,7,680.65,681.15,680.65,681.15,11
20150901|2015-07-06 22:30,7,681.3,681.3,680.4,680.4,12
20150901|2015-07-06 23:00,7,680.45,680.65,680,680,21
20150901|2015-07-06 23:30,7,680.2,680.2,680.05,680.05,2
20150901|2015-07-07 00:00,7,680,680.4,680,680.25,9
20150901|2015-07-07 00:30,7,680.85,681.35,680.6,681.35,8
20150901|2015-07-07 01:00,7,680.4,682.4,680.4,681.4,44
20150901|2015-07-07 01:30,7,681.25,683.75,681,683.3,49
20150901|2015-07-07 02:00,7,683.3,683.3,680.2,680.5,107
20150901|2015-07-07 02:30,7,680.55,680.55,678,679,109
20150901|2015-07-07 03:00,7,679.15,680.2,678.55,679.9,66
20150901|2015-07-07 03:30,7,680.45,681.2,678.8,679,54
20150901|2015-07-07 04:00,7,678.7,679.1,678.7,678.7,13
20150901|2015-07-07 04:30,7,678.6,678.8,676.7,676.7,127
20150901|2015-07-07 05:00,7,676.15,676.15,672.4,674.15,111
20150901|2015-07-07 05:30,7,673.75,673.75,668.5,669.05,181
20150901|2015-07-07 06:00,7,669,673,669,669.9,49
20150901|2015-07-07 06:30,7,669.9,671.05,665.6,667.85,219
20150901|2015-07-07 07:00,7,668.1,670.25,666.8,668.2,124
20150901|2015-07-07 07:30,7,668.6,671.5,666.7,667.4,273
20150901|2015-07-07 08:00,7,667.3,667.3,661.3,664,920
20150901|2015-07-07 08:30,7,663.35,663.35,655.6,657.3,802
20150901|2015-07-07 09:00,7,657.3,658.15,641.55,642.6,1242
20150901|2015-07-07 09:30,7,642.5,648.75,640.9,645.65,801
20150901|2015-07-07 10:00,7,645.7,648.2,644,644.15,465
20150901|2015-07-07 10:30,7,644.85,649.3,644.35,649.3,287
20150901|2015-07-07 11:00,7,649.55,650.45,646.4,648.05,349
20150901|2015-07-07 11:30,7,647.55,653.4,647,652,506
20150901|2015-07-07 12:00,7,652,652,647.75,647.75,69
20150901|2015-07-07 12:30,7,647.55,649,647,647.45,55
20150901|2015-07-07 13:00,7,647.35,649.85,647.25,648.7,46
20150901|2015-07-07 13:30,7,649.25,650.95,649.25,650.95,18
20150901|2015-07-07 14:00,7,650.4,650.4,647.8,649.6,30
20150901|2015-07-07 14:30,7,649.85,650.1,649.1,649.4,20
20150901|2015-07-07 15:00,7,649.3,650.75,649,649,19
20150901|2015-07-07 15:30,7,649.5,649.5,649,649,3
20150901|2015-07-07 16:00,7,648.45,648.45,648.45,648.45,3
20150901|2015-07-07 17:00,8,650,652.9,650,652.9,29
20150901|2015-07-07 17:30,8,653,655,653,653.7,34
20150901|2015-07-07 18:30,8,653.25,653.25,647.15,647.35,36
20150901|2015-07-07 19:00,8,647.55,649.15,643.2,643.4,147
20150901|2015-07-07 19:30,8,643.5,644.1,643.5,643.5,4
20150901|2015-07-07 20:00,8,643.5,643.5,639,639.5,106
20150901|2015-07-07 20:30,8,639.75,641.3,638.35,640.1,76
20150901|2015-07-07 21:00,8,640.65,643,640,642.8,89
20150901|2015-07-07 21:30,8,642.8,643.5,641.05,641.05,19
20150901|2015-07-07 22:00,8,641.7,641.7,641.55,641.55,3
20150901|2015-07-07 22:30,8,641.2,642.15,640.95,641.6,17
20150901|2015-07-07 23:00,8,641.4,641.4,641.25,641.3,4
20150901|2015-07-07 23:30,8,641.3,642.1,641.3,641.4,10
20150901|2015-07-08 00:00,8,641.45,641.45,637.8,637.9,112
20150901|2015-07-08 00:30,8,639.2,640.1,636,638.15,136
20150901|2015-07-08 01:00,8,638.3,638.45,630.25,632.95,371
20150901|2015-07-08 01:30,8,632.95,635.85,631.6,632.75,77
20150901|2015-07-08 02:00,8,633.05,633.1,629.25,632.9,146
20150901|2015-07-08 02:30,8,632.55,636.05,631.5,635.95,196
20150901|2015-07-08 03:00,8,636,640.6,634.15,634.5,139
20150901|2015-07-08 03:30,8,633.65,635.5,632.3,634.1,47
20150901|2015-07-08 04:00,8,635.35,636.65,634.6,635.35,28
20150901|2015-07-08 04:30,8,635.2,637.05,635.2,636.55,32
20150901|2015-07-08 05:00,8,636.5,637,634.55,636.35,71
20150901|2015-07-08 05:30,8,636.2,637,635.4,636.15,60
20150901|2015-07-08 06:00,8,635.45,641.15,634.85,640.4,252
20150901|2015-07-08 06:30,8,640.45,643.55,639.85,641.9,159
20150901|2015-07-08 07:00,8,642.35,644.1,640.9,640.9,108
20150901|2015-07-08 07:30,8,641.45,642,638.05,640.9,438
20150901|2015-07-08 08:00,8,640.55,648.9,640.55,648.6,701
20150901|2015-07-08 08:30,8,648.75,651.8,646.9,647.5,454
20150901|2015-07-08 09:00,8,647.25,647.35,644.25,646.8,407
20150901|2015-07-08 09:30,8,646.45,647.15,645,646.65,202
20150901|2015-07-08 10:00,8,646.5,651.3,644.95,648.65,356
20150901|2015-07-08 10:30,8,648.5,650,647.7,647.75,157
20150901|2015-07-08 11:00,8,647.55,650.7,646.3,650.4,152
20150901|2015-07-08 11:30,8,650.7,654.4,650.4,654.35,354
20150901|2015-07-08 12:00,8,654,655.5,653.2,654.85,104
20150901|2015-07-08 12:30,8,655,655,652.95,654.3,47
20150901|2015-07-08 13:00,8,653.85,653.85,651.8,652.6,26
20150901|2015-07-08 13:30,8,652.6,654,651.65,653.15,59
20150901|2015-07-08 14:00,8,653.15,653.75,652.6,652.75,48
20150901|2015-07-08 14:30,8,652.7,653.65,652.3,653.35,29
20150901|2015-07-08 15:00,8,653.4,654.35,653.4,654.1,21
20150901|2015-07-08 15:30,8,654.1,654.15,653.8,653.8,8
20150901|2015-07-08 16:00,8,654,654,654,654,3
20150901|2015-07-08 17:00,9,652.75,653.8,652.75,653.8,6
20150901|2015-07-08 17:30,9,653.9,653.9,653.05,653.75,4
20150901|2015-07-08 18:00,9,653.75,653.75,651.7,651.7,29
20150901|2015-07-08 18:30,9,651.5,651.5,648.45,648.45,17
20150901|2015-07-08 19:00,9,648.8,650.85,648.05,649.6,23
20150901|2015-07-08 19:30,9,650,650,649,649,21
20150901|2015-07-08 20:00,9,648.05,648.8,647.05,647.25,8
20150901|2015-07-08 20:30,9,648.4,648.85,647.4,648.85,16
20150901|2015-07-08 21:00,9,649.5,658.45,649.5,657,131
20150901|2015-07-08 21:30,9,656.85,657.6,654.25,654.25,55
20150901|2015-07-08 22:00,9,654.15,655,654.15,655,10
20150901|2015-07-08 22:30,9,654.55,654.85,654.3,654.3,13
20150901|2015-07-08 23:00,9,654.3,654.7,652.55,653.5,29
20150901|2015-07-08 23:30,9,653.8,653.8,652.95,652.95,8
20150901|2015-07-09 00:00,9,653.75,655.1,653.75,654.6,36
20150901|2015-07-09 00:30,9,655.95,661.5,655.95,661.3,126
20150901|2015-07-09 01:00,9,660.75,663.85,660.3,661.95,199
20150901|2015-07-09 01:30,9,661.6,662,658.55,661.3,62
20150901|2015-07-09 02:00,9,660.15,661.3,659.8,661.3,76
20150901|2015-07-09 02:30,9,661.3,664.35,660.05,660.05,60
20150901|2015-07-09 03:00,9,661.4,662.45,659.15,662.45,23
20150901|2015-07-09 03:30,9,662,662,657,657.5,137
20150901|2015-07-09 04:00,9,657.5,657.5,655.6,656,38
20150901|2015-07-09 04:30,9,655.8,656.35,650.9,650.9,135
20150901|2015-07-09 05:00,9,650.9,652,649.8,650.9,75
20150901|2015-07-09 05:30,9,651.25,652.5,651.25,652.15,14
20150901|2015-07-09 06:00,9,652,652,651.1,651.3,31
20150901|2015-07-09 06:30,9,651.9,653,651.9,652.75,33
20150901|2015-07-09 07:00,9,652.5,653.2,651.5,652.65,123
20150901|2015-07-09 07:30,9,652.1,653.25,649.8,650.95,211
20150901|2015-07-09 08:00,9,651,654,651,652.35,295
20150901|2015-07-09 08:30,9,652.5,653.1,647.2,647.75,386
20150901|2015-07-09 09:00,9,648.15,648.3,642.75,643,571
20150901|2015-07-09 09:30,9,643.45,643.5,638.45,640,461
20150901|2015-07-09 10:00,9,639.75,640.2,638.7,639.35,284
20150901|2015-07-09 10:30,9,639.1,640.2,639,639.85,149
20150901|2015-07-09 11:00,9,639.7,641.4,638.5,638.7,114
20150901|2015-07-09 11:30,9,638.65,640.15,636.65,638,355
20150901|2015-07-09 12:00,9,638,639,637.95,638.35,33
20150901|2015-07-09 12:30,9,638.35,639.65,638.35,639.25,56
20150901|2015-07-09 13:00,9,639.4,639.4,636.65,637,60
20150901|2015-07-09 13:30,9,636.6,637.15,636.25,636.9,20
20150901|2015-07-09 14:00,9,637,638,635.9,637.35,55
20150901|2015-07-09 14:30,9,637.25,637.3,636.8,636.8,15
20150901|2015-07-09 15:00,9,636.8,637.5,635.9,637.5,28
20150901|2015-07-09 15:30,9,637.4,638,637.35,637.35,13
20150901|2015-07-09 16:00,9,637.35,637.35,636.5,637.2,7
20150901|2015-07-09 17:00,10,640.25,640.25,637.05,637.05,4
20150901|2015-07-09 17:30,10,636,638.45,636,638.45,4
20150901|2015-07-09 18:00,10,639.95,639.95,639.7,639.7,2
20150901|2015-07-09 18:30,10,639.75,640,639.3,639.3,5
20150901|2015-07-09 19:00,10,638.95,640.25,638.3,638.3,28
20150901|2015-07-09 19:30,10,638.5,640.6,638.5,640.6,18
20150901|2015-07-09 20:00,10,639.9,641.95,639.5,641.95,56
20150901|2015-07-09 20:30,10,642,644.25,642,643.75,33
20150901|2015-07-09 21:00,10,643.55,644.35,642.7,643.35,20
20150901|2015-07-09 21:30,10,644,645.45,642.7,645.45,41
20150901|2015-07-09 22:00,10,645.45,645.5,644.25,644.25,3
20150901|2015-07-09 22:30,10,644.25,644.25,644.25,644.25,2
20150901|2015-07-09 23:00,10,644.25,645.75,644.25,644.9,25
20150901|2015-07-09 23:30,10,645.1,645.7,644.95,645.1,10
20150901|2015-07-10 00:00,10,645.55,645.95,642.8,643.7,114
20150901|2015-07-10 00:30,10,643.35,643.7,643.35,643.4,5
20150901|2015-07-10 01:00,10,644,644.7,643.1,643.4,17
20150901|2015-07-10 01:30,10,643.75,644.35,642.95,642.95,46
20150901|2015-07-10 02:00,10,643,645.5,642.55,642.55,55
20150901|2015-07-10 02:30,10,642.05,649.35,642.05,649,137
20150901|2015-07-10 03:00,10,648.65,651.7,647.2,648.2,223
20150901|2015-07-10 03:30,10,647.8,650.65,647.75,649.3,128
20150901|2015-07-10 04:00,10,649.3,650.45,647.8,650.45,42
20150901|2015-07-10 04:30,10,651,651,647.6,648.75,65
20150901|2015-07-10 05:00,10,650.05,651.6,649.7,650.6,22
20150901|2015-07-10 05:30,10,650.25,650.25,648.9,649.25,33
20150901|2015-07-10 06:00,10,649.55,650.5,649,649.65,35
20150901|2015-07-10 06:30,10,649.5,650.5,646.05,648.3,62
20150901|2015-07-10 07:00,10,649.05,649.05,646.5,646.5,41
20150901|2015-07-10 07:30,10,647.1,652.9,647.1,651.95,342
20150901|2015-07-10 08:00,10,651.75,655,650.9,653.4,327
20150901|2015-07-10 08:30,10,653.65,654.5,651.7,651.8,196
20150901|2015-07-10 09:00,10,651.75,652.7,644.95,647.9,426
20150901|2015-07-10 09:30,10,647.85,648.4,645.75,645.75,261
20150901|2015-07-10 10:00,10,645.65,645.65,643.65,644.9,231
20150901|2015-07-10 10:30,10,645,648,644.65,647.85,112
20150901|2015-07-10 11:00,10,648.2,650.65,647.2,649.75,134
20150901|2015-07-10 11:30,10,649.7,651,646.15,650.95,173
20150901|2015-07-10 12:00,10,650.1,650.1,647.65,649.35,61
20150901|2015-07-10 12:30,10,649.3,649.8,648.85,649.55,26
20150901|2015-07-10 13:00,10,649.45,650,649.45,649.85,7
20150901|2015-07-10 13:30,10,650.35,653.95,650.2,652.35,54
20150901|2015-07-10 14:00,10,652.25,652.3,651.75,651.75,7
20150901|2015-07-10 14:30,10,650.95,651.7,650.65,651.7,4
20150901|2015-07-10 15:00,10,650.25,651,650.25,650.95,7
20150901|2015-07-10 15:30,10,650.6,650.6,650.6,650.6,2
20150901|2015-07-10 16:00,10,650.9,650.9,650.9,650.9,1
20150901|2015-07-12 17:00,13,650.45,652.35,650.2,652.35,26
20150901|2015-07-12 17:30,13,652.5,653.45,651.95,653.45,33
20150901|2015-07-12 18:00,13,651.45,651.45,651.45,651.45,1
20150901|2015-07-12 19:00,13,650.8,650.85,648.6,648.6,69
20150901|2015-07-12 19:30,13,649.3,649.5,648.6,649.5,3
20150901|2015-07-12 20:00,13,648.8,649.15,648.6,648.6,11
20150901|2015-07-12 20:30,13,647.15,647.75,647,647,20
20150901|2015-07-12 21:00,13,647,647.75,645.4,646.45,21
20150901|2015-07-12 21:30,13,646.45,648.3,646.25,648.3,5
20150901|2015-07-12 22:00,13,647.8,649.25,647.65,647.7,5
20150901|2015-07-12 22:30,13,647.5,647.5,646.45,646.45,6
20150901|2015-07-12 23:00,13,646.85,646.85,645.4,646.55,37
20150901|2015-07-12 23:30,13,646.85,646.85,645.2,645.25,5
20150901|2015-07-13 00:00,13,645.15,645.5,644.2,644.5,52
20150901|2015-07-13 00:30,13,644.5,645,643.75,643.85,25
20150901|2015-07-13 01:00,13,643.8,643.8,641,641.65,69
20150901|2015-07-13 01:30,13,641.65,643.5,641.1,642.65,25
20150901|2015-07-13 02:00,13,643.25,650.35,643.25,649.4,175
20150901|2015-07-13 02:30,13,649.4,651.85,647.6,651.45,145
20150901|2015-07-13 03:00,13,651.25,654.65,648.55,652.6,72
20150901|2015-07-13 03:30,13,652.35,654.5,650.75,652.05,70
20150901|2015-07-13 04:00,13,651,658.4,650.9,657.45,124
20150901|2015-07-13 04:30,13,657.55,658.2,655.7,656.7,58
20150901|2015-07-13 05:00,13,657.4,658.2,657,657.75,83
20150901|2015-07-13 05:30,13,657.75,660.3,657.75,660.3,103
20150901|2015-07-13 06:00,13,660.7,661,658.35,660.25,160
20150901|2015-07-13 06:30,13,660.9,660.9,660,660.7,84
20150901|2015-07-13 07:00,13,660.8,661.55,658.45,660,197
20150901|2015-07-13 07:30,13,659.85,661,659,660,356
20150901|2015-07-13 08:00,13,659.55,662,657.9,657.9,341
20150901|2015-07-13 08:30,13,658.3,659.9,658.3,658.9,116
20150901|2015-07-13 09:00,13,659,667.6,657.95,666.8,545
20150901|2015-07-13 09:30,13,666.8,667.55,664.9,665.4,270
20150901|2015-07-13 10:00,13,665.35,665.35,662.2,662.85,261
20150901|2015-07-13 10:30,13,662.65,664.6,661,661.75,213
20150901|2015-07-13 11:00,13,662,663.5,661.45,663.35,122
20150901|2015-07-13 11:30,13,663.1,664.9,655.6,656.95,753
20150901|2015-07-13 12:00,13,656.95,660,656.75,657.15,167
20150901|2015-07-13 12:30,13,657.15,657.5,656.75,656.75,30
20150901|2015-07-13 13:00,13,657.8,658.7,657.1,657.25,32
20150901|2015-07-13 13:30,13,657.25,658.25,657.25,658.05,19
20150901|2015-07-13 14:00,13,657.75,659.05,657,659.05,39
20150901|2015-07-13 14:30,13,658.25,660,658.2,660,34
20150901|2015-07-13 15:00,13,658.85,661,658.85,659.95,23
20150901|2015-07-13 15:30,13,659.95,659.95,659.95,659.95,2
20150901|2015-07-13 17:00,14,659,659,659,659,1
20150901|2015-07-13 18:00,14,657.7,658.65,657.5,658.65,7
20150901|2015-07-13 18:30,14,657.6,657.6,657.15,657.15,2
20150901|2015-07-13 19:00,14,658.05,659.35,658.05,659.35,3
20150901|2015-07-13 19:30,14,658.2,658.2,655.6,655.6,15
20150901|2015-07-13 20:00,14,657.7,657.9,657.35,657.9,10
20150901|2015-07-13 20:30,14,660.05,660.1,657.5,658.15,20
20150901|2015-07-13 21:00,14,658.25,658.3,658.25,658.3,5
20150901|2015-07-13 21:30,14,658.05,658.8,658.05,658.1,15
20150901|2015-07-13 22:00,14,658.7,658.7,658.7,658.7,1
20150901|2015-07-13 22:30,14,658.2,658.2,658.2,658.2,1
20150901|2015-07-13 23:00,14,658.2,658.2,658.1,658.1,3
20150901|2015-07-13 23:30,14,658.15,658.15,658,658,11
20150901|2015-07-14 00:00,14,657.4,657.4,655.55,656.4,16
20150901|2015-07-14 00:30,14,655.6,656.45,655.5,656,14
20150901|2015-07-14 01:00,14,658.05,658.05,655.1,655.1,92
20150901|2015-07-14 01:30,14,655.95,657.55,655.95,656.95,38
20150901|2015-07-14 02:00,14,656.95,657.65,655.1,655.1,66
20150901|2015-07-14 02:30,14,654.4,655.35,654.4,655.1,77
20150901|2015-07-14 03:00,14,654.85,657.6,654.65,657.6,50
20150901|2015-07-14 03:30,14,657.3,657.3,655.3,655.65,54
20150901|2015-07-14 04:00,14,655.75,656.95,655.75,656.5,10
20150901|2015-07-14 04:30,14,656.6,658.4,656.6,658.4,11
20150901|2015-07-14 05:00,14,657.55,657.95,656.95,657.95,4
20150901|2015-07-14 05:30,14,657.35,657.4,657.3,657.3,28
20150901|2015-07-14 06:00,14,657.75,658.8,657.75,658.15,22
20150901|2015-07-14 06:30,14,658.05,659.5,658.05,659.5,45
20150901|2015-07-14 07:00,14,659.8,659.8,658.05,658.65,71
20150901|2015-07-14 07:30,14,659.2,664,658.95,660.95,377
20150901|2015-07-14 08:00,14,660.75,665.25,660.6,663.8,203
20150901|2015-07-14 08:30,14,663.5,665,661.6,664.65,288
20150901|2015-07-14 09:00,14,664.7,665.2,662.2,662.4,185
20150901|2015-07-14 09:30,14,662.35,662.35,660.2,660.6,89
20150901|2015-07-14 10:00,14,660.5,661.45,660.2,660.9,144
20150901|2015-07-14 10:30,14,660.65,661.45,660.3,661.45,85
20150901|2015-07-14 11:00,14,661.65,661.7,660.7,660.7,55
20150901|2015-07-14 11:30,14,660.35,660.35,655.95,656.45,920
20150901|2015-07-14 12:00,14,656,656.85,652.1,653.9,228
20150901|2015-07-14 12:30,14,653.5,654.25,653.3,653.9,46
20150901|2015-07-14 13:00,14,653.4,654.25,653.2,653.9,46
20150901|2015-07-14 13:30,14,654.25,654.25,652.65,653.95,30
20150901|2015-07-14 14:00,14,653,653,651.5,651.8,124
20150901|2015-07-14 14:30,14,651.75,652.95,651.2,652.55,101
20150901|2015-07-14 15:00,14,652.95,653.25,652.55,653.2,12
20150901|2015-07-14 15:30,14,652.1,653.25,652.05,652.9,13
20150901|2015-07-14 17:30,15,653.4,653.55,653.4,653.55,8
20150901|2015-07-14 19:00,15,652.95,653.55,652.8,653.55,7
20150901|2015-07-14 19:30,15,654.2,655.8,654.2,654.9,30
20150901|2015-07-14 20:00,15,655.05,655.05,654.8,654.85,11
20150901|2015-07-14 20:30,15,654.95,656.4,654.95,655.95,7
20150901|2015-07-14 21:00,15,655.6,659.45,655.6,659,59
20150901|2015-07-14 21:30,15,658.3,659.2,658.3,659,23
20150901|2015-07-14 22:00,15,658.8,658.9,658.1,658.1,9
20150901|2015-07-14 22:30,15,658.1,659,658.1,659,6
20150901|2015-07-14 23:00,15,657.9,657.9,657.4,657.4,8
20150901|2015-07-14 23:30,15,658.1,658.55,658.1,658.55,2
20150901|2015-07-15 00:00,15,657.7,657.85,656.45,656.95,15
20150901|2015-07-15 00:30,15,656.6,656.6,655.05,655.9,15
20150901|2015-07-15 01:00,15,655.6,656,654.25,655.8,30
20150901|2015-07-15 01:30,15,656.05,657.25,656.05,657.25,26
20150901|2015-07-15 02:00,15,656.75,656.75,655.65,655.85,26
20150901|2015-07-15 02:30,15,655.25,655.4,653.75,653.75,49
20150901|2015-07-15 03:00,15,653.8,654.7,653.05,654.25,30
20150901|2015-07-15 03:30,15,654.5,655.35,654,655,188
20150901|2015-07-15 04:00,15,655,655.75,654.55,654.55,23
20150901|2015-07-15 04:30,15,654.65,655.1,654.55,655.05,39
20150901|2015-07-15 05:00,15,655.25,656.25,655.25,655.65,63
20150901|2015-07-15 05:30,15,655.75,656,654.95,656,22
20150901|2015-07-15 06:00,15,656,657.25,655.3,657.25,84
20150901|2015-07-15 06:30,15,657.15,659.85,653.6,654.35,166
20150901|2015-07-15 07:00,15,654.2,654.85,654.15,654.15,46
20150901|2015-07-15 07:30,15,654.4,654.45,647.35,652.1,635
20150901|2015-07-15 08:00,15,652.1,652.1,645,647.35,487
20150901|2015-07-15 08:30,15,647.45,648.75,646,648.2,180
20150901|2015-07-15 09:00,15,647.2,647.85,645.55,646,197
20150901|2015-07-15 09:30,15,645.9,647.85,644.75,644.8,144
20150901|2015-07-15 10:00,15,644.85,645.2,642.55,642.75,351
20150901|2015-07-15 10:30,15,642.5,642.55,637,639.4,483
20150901|2015-07-15 11:00,15,639.15,645,638.5,643.5,228
20150901|2015-07-15 11:30,15,643.8,644.8,642.05,642.6,342
20150901|2015-07-15 12:00,15,642.7,643.45,642.5,643,35
20150901|2015-07-15 12:30,15,642.65,643.7,642.5,643.6,32
20150901|2015-07-15 13:00,15,643.25,643.75,643.1,643.75,22
20150901|2015-07-15 13:30,15,643.15,643.15,641.25,642.2,60
20150901|2015-07-15 14:00,15,642.75,642.75,641.75,642.5,34
20150901|2015-07-15 14:30,15,642.5,642.5,640.9,641.75,30
20150901|2015-07-15 15:00,15,641.85,641.9,641.35,641.35,9
20150901|2015-07-15 15:30,15,640.75,642,640.75,642,15
20150901|2015-07-15 16:00,15,641.35,641.35,641.35,641.35,1
20150901|2015-07-15 17:00,16,642,642,642,642,1
20150901|2015-07-15 17:30,16,641.8,641.8,640.65,640.7,3
20150901|2015-07-15 18:30,16,642.3,642.3,642.3,642.3,1
20150901|2015-07-15 19:00,16,641,642.1,641,642.1,3
20150901|2015-07-15 19:30,16,640.85,642.55,640.85,642.05,16
20150901|2015-07-15 20:00,16,642.05,642.05,641.45,641.45,20
20150901|2015-07-15 20:30,16,641.45,641.45,640.55,640.6,16
20150901|2015-07-15 21:00,16,641.9,641.9,640.6,640.6,6
20150901|2015-07-15 21:30,16,641,641.3,641,641.3,4
20150901|2015-07-15 22:00,16,641.95,641.95,641.95,641.95,1
20150901|2015-07-15 22:30,16,642,642,642,642,1
20150901|2015-07-15 23:00,16,642.4,642.5,642.4,642.4,7
20150901|2015-07-15 23:30,16,642.4,642.5,642.35,642.35,15
20150901|2015-07-16 00:00,16,642.35,642.35,642.35,642.35,4
20150901|2015-07-16 00:30,16,642.55,642.55,641.9,641.9,2
20150901|2015-07-16 01:00,16,642.6,644,642.6,643.9,44
20150901|2015-07-16 01:30,16,643.2,646.75,643.2,646,62
20150901|2015-07-16 02:00,16,646.65,647.8,643.7,644.55,92
20150901|2015-07-16 02:30,16,643.8,644.35,641.75,642.5,52
20150901|2015-07-16 03:00,16,642.05,642.55,638.4,639.15,146
20150901|2015-07-16 03:30,16,638.4,638.4,635.4,635.85,121
20150901|2015-07-16 04:00,16,635.8,636.35,635.6,635.7,62
20150901|2015-07-16 04:30,16,635.7,636.8,635.2,635.2,119
20150901|2015-07-16 05:00,16,635.25,635.5,626.2,627.6,342
20150901|2015-07-16 05:30,16,627.5,629.5,625.15,625.85,186
20150901|2015-07-16 06:00,16,626.25,628.6,626.25,627.55,47
20150901|2015-07-16 06:30,16,627.95,628.1,625.9,626.5,67
20150901|2015-07-16 07:00,16,626.6,627.7,625.95,627.2,70
20150901|2015-07-16 07:30,16,627.2,632,627.2,630.35,286
20150901|2015-07-16 08:00,16,630.4,636.8,629.8,635.7,308
20150901|2015-07-16 08:30,16,635.35,635.35,630.5,631.35,182
20150901|2015-07-16 09:00,16,632.05,635.3,631.35,632.8,385
20150901|2015-07-16 09:30,16,632.8,634.4,631.65,633.6,105
20150901|2015-07-16 10:00,16,633.55,633.55,628.4,630.95,213
20150901|2015-07-16 10:30,16,631.05,631.9,631,631.8,52
20150901|2015-07-16 11:00,16,631.45,631.45,630.85,631.3,78
20150901|2015-07-16 11:30,16,631.45,632.2,630.85,632.05,160
20150901|2015-07-16 12:00,16,631.8,633,631.35,631.35,116
20150901|2015-07-16 12:30,16,631.5,631.5,629.8,629.85,47
20150901|2015-07-16 13:00,16,629.55,630.75,629.5,630.5,20
20150901|2015-07-16 13:30,16,629.85,630.3,629.4,629.45,21
20150901|2015-07-16 14:00,16,629.55,630.3,629.55,630.3,13
20150901|2015-07-16 14:30,16,630,630.2,629.7,630.2,13
20150901|2015-07-16 15:00,16,630.25,631,630.25,631,15
20150901|2015-07-16 15:30,16,630.3,631.25,630.15,631.25,7
20150901|2015-07-16 16:00,16,631.35,631.35,630.25,630.25,2
20150901|2015-07-16 17:00,17,630.25,630.25,630.25,630.25,1
20150901|2015-07-16 18:00,17,630.3,630.3,630.3,630.3,1
20150901|2015-07-16 19:00,17,629.55,629.55,629.55,629.55,1
20150901|2015-07-16 19:30,17,629.25,629.25,627.65,627.65,8
20150901|2015-07-16 20:00,17,627.75,628.4,627.3,628.4,6
20150901|2015-07-16 20:30,17,627.35,628.9,627.35,628,9
20150901|2015-07-16 21:00,17,628.85,629.35,627.5,627.5,25
20150901|2015-07-16 21:30,17,627.7,629,627.5,628.5,14
20150901|2015-07-16 22:00,17,628.95,629,628.3,628.3,11
20150901|2015-07-16 22:30,17,628.8,628.8,628.8,628.8,1
20150901|2015-07-16 23:00,17,628.45,628.45,628.45,628.45,1
20150901|2015-07-16 23:30,17,628.85,628.85,628.85,628.85,1
20150901|2015-07-17 00:00,17,628.2,628.9,627.55,628.9,27
20150901|2015-07-17 00:30,17,627.6,627.9,627.5,627.5,23
20150901|2015-07-17 01:00,17,627.6,628.8,627.6,628.25,12
20150901|2015-07-17 01:30,17,627.6,628.15,627,628.15,38
20150901|2015-07-17 02:00,17,627.85,629,627.85,628.55,42
20150901|2015-07-17 02:30,17,628.1,628.15,628.1,628.15,2
20150901|2015-07-17 03:00,17,627.7,627.7,625.1,626.25,50
20150901|2015-07-17 03:30,17,626,626.1,625.5,625.5,13
20150901|2015-07-17 04:00,17,625.5,625.5,624.85,625.25,35
20150901|2015-07-17 04:30,17,625.05,625.3,624.85,625.2,32
20150901|2015-07-17 05:00,17,625.8,626.1,622.15,622.2,120
20150901|2015-07-17 05:30,17,622,622.75,619.95,622.3,99
20150901|2015-07-17 06:00,17,623,626.15,623,625.6,82
20150901|2015-07-17 06:30,17,625.5,625.5,622.5,623.05,35
20150901|2015-07-17 07:00,17,622.5,622.85,617.15,621.8,275
20150901|2015-07-17 07:30,17,622.6,623.35,617.05,617.85,327
20150901|2015-07-17 08:00,17,617.6,620.35,616.3,618.75,313
20150901|2015-07-17 08:30,17,618.75,619.5,617.95,618.6,272
20150901|2015-07-17 09:00,17,618,619,616.65,618,406
20150901|2015-07-17 09:30,17,618,618.15,616.5,617.2,97
20150901|2015-07-17 10:00,17,617.2,617.75,614.6,617,299
20150901|2015-07-17 10:30,17,617,617.45,616,617.15,133
20150901|2015-07-17 11:00,17,617.2,618.15,616.65,618.15,108
20150901|2015-07-17 11:30,17,618.45,619.25,618,618.4,181
20150901|2015-07-17 12:00,17,618.9,619,616.1,616.65,61
20150901|2015-07-17 12:30,17,616.6,617.25,616.6,616.65,35
20150901|2015-07-17 13:00,17,616.65,617.55,616.65,617.55,10
20150901|2015-07-17 13:30,17,617.55,618.15,617.3,617.3,31
20150901|2015-07-17 14:00,17,617.2,617.2,614.4,615.45,63
20150901|2015-07-17 14:30,17,615.95,617.3,615.8,616.1,22
20150901|2015-07-17 15:00,17,616.15,616.15,615,615,20
20150901|2015-07-17 15:30,17,614.3,614.75,614.15,614.6,14
20150901|2015-07-17 16:00,17,614,614,613.7,613.7,15
20150901|2015-07-19 17:00,20,618.5,618.5,614.15,616.6,45
20150901|2015-07-19 17:30,20,616.5,618.2,616.5,618.2,20
20150901|2015-07-19 18:00,20,618.5,618.5,618.5,618.5,1
20150901|2015-07-19 18:30,20,618.15,618.3,617.95,618.3,3
20150901|2015-07-19 19:00,20,617.85,617.85,617.85,617.85,11
20150901|2015-07-19 19:30,20,617.9,617.9,617.9,617.9,3
20150901|2015-07-19 20:00,20,617.85,617.85,610.1,610.35,118
20150901|2015-07-19 20:30,20,610.95,610.95,595,602.8,467
20150901|2015-07-19 21:00,20,602.75,608.2,602.75,606.5,51
20150901|2015-07-19 21:30,20,606.3,606.85,603.85,603.85,25
20150901|2015-07-19 22:00,20,604.2,605.25,603.7,605.25,21
20150901|2015-07-19 22:30,20,605.5,606,603.85,603.85,17
20150901|2015-07-19 23:00,20,604.2,605,604.1,604.45,20
20150901|2015-07-19 23:30,20,604.25,604.45,603.3,604.25,38
20150901|2015-07-20 00:00,20,603.05,604.05,602,603.2,18
20150901|2015-07-20 00:30,20,604.3,604.3,604.3,604.3,1
20150901|2015-07-20 01:00,20,605.1,609,603.7,607.15,118
20150901|2015-07-20 01:30,20,607.45,608.5,606.6,608.1,141
20150901|2015-07-20 02:00,20,608.15,609.45,605.05,607.65,114
20150901|2015-07-20 02:30,20,607.75,609.1,607,609.05,66
20150901|2015-07-20 03:00,20,609.3,611.15,607.75,608.55,85
20150901|2015-07-20 03:30,20,608.8,611,608.8,611,71
20150901|2015-07-20 04:00,20,611.05,611.05,608.9,608.9,41
20150901|2015-07-20 04:30,20,608.75,609.45,607.65,608.55,52
20150901|2015-07-20 05:00,20,608.05,608.45,606,607.6,147
20150901|2015-07-20 05:30,20,607.6,609.25,607.5,609.15,95
20150901|2015-07-20 06:00,20,609,609.25,608.25,608.25,24
20150901|2015-07-20 06:30,20,608,608.85,607.95,608,74
20150901|2015-07-20 07:00,20,608.15,610.5,608,610,207
20150901|2015-07-20 07:30,20,609.9,612.45,608,608,249
20150901|2015-07-20 08:00,20,608.05,609.8,605.65,607.8,302
20150901|2015-07-20 08:30,20,607.55,607.9,606.4,607.25,166
20150901|2015-07-20 09:00,20,607.25,613.4,605,611.25,432
20150901|2015-07-20 09:30,20,611.45,614,611.35,612.85,266
20150901|2015-07-20 10:00,20,613.25,615,612.7,614.7,409
20150901|2015-07-20 10:30,20,614.45,614.5,612.6,612.7,117
20150901|2015-07-20 11:00,20,612.5,613,610.15,611.3,147
20150901|2015-07-20 11:30,20,610.95,613,610.05,612.85,182
20150901|2015-07-20 12:00,20,613.25,613.3,610,611.1,124
20150901|2015-07-20 12:30,20,610.65,611.1,608.5,608.5,29
20150901|2015-07-20 13:00,20,609.25,609.25,608.1,608.1,23
20150901|2015-07-20 13:30,20,608,608.05,606.55,607.6,26
20150901|2015-07-20 14:00,20,606.7,607.15,601.55,603.4,139
20150901|2015-07-20 14:30,20,604.05,605.45,603.45,605.45,57
20150901|2015-07-20 15:00,20,605.05,605.45,603.4,604.3,25
20150901|2015-07-20 15:30,20,605.25,607,605.05,605.05,23
20150901|2015-07-20 17:00,21,606,608,606,607,19
20150901|2015-07-20 17:30,21,606.5,608.75,606.5,608.75,29
20150901|2015-07-20 18:00,21,608.75,608.75,608.75,608.75,1
20150901|2015-07-20 18:30,21,608.5,608.5,607,607,15
20150901|2015-07-20 19:00,21,606.1,607.05,600.2,601.45,94
20150901|2015-07-20 19:30,21,601.85,603.55,599.35,603.45,46
20150901|2015-07-20 20:00,21,603.05,603.65,601.2,603,18
20150901|2015-07-20 20:30,21,603.1,604.3,601.9,601.9,12
20150901|2015-07-20 21:00,21,601.35,604.25,601.35,604.25,33
20150901|2015-07-20 21:30,21,604.9,605,604.9,605,2
20150901|2015-07-20 22:00,21,605,605.8,605,605,3
20150901|2015-07-20 22:30,21,604.9,604.9,604.9,604.9,2
20150901|2015-07-20 23:00,21,604.6,604.6,604.6,604.6,2
20150901|2015-07-20 23:30,21,604.5,605.7,604.1,605.7,16
20150901|2015-07-21 00:00,21,605.2,605.2,604,604.05,13
20150901|2015-07-21 00:30,21,605.25,606.45,605.1,606.4,37
20150901|2015-07-21 01:00,21,606.05,607.05,605.75,607.05,19
20150901|2015-07-21 01:30,21,607.05,608.1,606,607.25,54
20150901|2015-07-21 02:00,21,606.8,614,606.8,613.2,121
20150901|2015-07-21 02:30,21,613,615,611.2,614.15,123
20150901|2015-07-21 03:00,21,614.15,616,614.15,614.8,174
20150901|2015-07-21 03:30,21,614.6,616.8,614.55,615.95,117
20150901|2015-07-21 04:00,21,616.05,617,615.9,616.3,116
20150901|2015-07-21 04:30,21,616.6,618,616.05,617.3,93
20150901|2015-07-21 05:00,21,617.15,617.8,614.7,617.65,50
20150901|2015-07-21 05:30,21,617.75,617.75,615.6,617,61
20150901|2015-07-21 06:00,21,617.6,618.65,616.85,616.85,147
20150901|2015-07-21 06:30,21,617,617.7,614.55,617.25,115
20150901|2015-07-21 07:00,21,616.85,616.85,613,613.15,136
20150901|2015-07-21 07:30,21,613.65,615.55,613.25,613.7,131
20150901|2015-07-21 08:00,21,613.2,616.55,612.7,615.7,254
20150901|2015-07-21 08:30,21,615.2,617.15,614.85,617.15,104
20150901|2015-07-21 09:00,21,617.25,624.75,617.25,622.4,631
20150901|2015-07-21 09:30,21,622.55,627.55,621.2,626.4,364
20150901|2015-07-21 10:00,21,626.4,628.65,624.35,624.35,409
20150901|2015-07-21 10:30,21,624.55,624.6,622,623.65,176
20150901|2015-07-21 11:00,21,624.6,625.95,621.25,625.25,174
20150901|2015-07-21 11:30,21,624.45,630.4,624.45,628.9,382
20150901|2015-07-21 12:00,21,628.75,629.05,625.65,626.55,75
20150901|2015-07-21 12:30,21,626.4,626.95,626,626.7,25
20150901|2015-07-21 13:00,21,626.85,627.1,625.95,627.1,21
20150901|2015-07-21 13:30,21,627.1,627.1,624.45,625,32
20150901|2015-07-21 14:00,21,625,625.4,624.15,624.25,53
20150901|2015-07-21 14:30,21,624.55,625.65,624.5,625.65,65
20150901|2015-07-21 15:00,21,625.6,626.4,625.2,626.4,25
20150901|2015-07-21 15:30,21,626.1,626.1,626,626,3
20150901|2015-07-21 16:00,21,626.9,626.95,626.9,626.95,3
20150901|2015-07-21 17:00,22,626.1,627.2,626,626,6
20150901|2015-07-21 17:30,22,626.75,627.25,626.75,627.25,4
20150901|2015-07-21 18:30,22,626.3,626.3,624.7,624.7,23
20150901|2015-07-21 19:00,22,623.9,625.95,623.9,625.95,10
20150901|2015-07-21 19:30,22,625.8,625.95,625.4,625.4,4
20150901|2015-07-21 20:00,22,626.1,627.55,626.05,626.65,31
20150901|2015-07-21 20:30,22,626.65,626.65,622.25,623.45,18
20150901|2015-07-21 21:00,22,622.35,623,621.5,621.5,46
20150901|2015-07-21 21:30,22,621.8,621.8,616,616,80
20150901|2015-07-21 22:00,22,616.35,618.3,616,617.75,33
20150901|2015-07-21 22:30,22,616.9,617.4,616.8,617.05,9
20150901|2015-07-21 23:00,22,617.9,618,617.9,618,2
20150901|2015-07-21 23:30,22,618.5,618.95,618,618,16
20150901|2015-07-22 00:00,22,617.5,618.15,617.35,618.15,15
20150901|2015-07-22 00:30,22,617.7,617.95,615.4,616,66
20150901|2015-07-22 01:00,22,616,621.45,615.7,621.45,55
20150901|2015-07-22 01:30,22,621.1,621.25,617.95,620.7,74
20150901|2015-07-22 02:00,22,620.2,620.2,618.1,619.1,46
20150901|2015-07-22 02:30,22,618.45,622.45,618.05,622.45,31
20150901|2015-07-22 03:00,22,622,622.35,619.2,619.25,16
20150901|2015-07-22 03:30,22,618.9,618.9,616.9,618.35,48
20150901|2015-07-22 04:00,22,618.3,619.7,618.3,619.25,51
20150901|2015-07-22 04:30,22,620.05,621,620.05,620.6,23
20150901|2015-07-22 05:00,22,620,620,618.9,618.9,8
20150901|2015-07-22 05:30,22,618.3,618.9,618.3,618.9,16
20150901|2015-07-22 06:00,22,618.4,620.15,618.3,620.15,8
20150901|2015-07-22 06:30,22,620.2,620.2,613.5,613.5,154
20150901|2015-07-22 07:00,22,614.05,616.05,612.7,615.05,134
20150901|2015-07-22 07:30,22,615.5,615.75,612.35,613.7,255
20150901|2015-07-22 08:00,22,613.5,617.7,612.45,613.85,454
20150901|2015-07-22 08:30,22,613.95,619.4,613.95,616.95,164
20150901|2015-07-22 09:00,22,616.8,618.4,615,615.35,292
20150901|2015-07-22 09:30,22,615.7,618.65,614.9,618.5,77
20150901|2015-07-22 10:00,22,618.25,629.65,618.25,628.45,565
20150901|2015-07-22 10:30,22,628.5,629.9,625.7,625.7,318
20150901|2015-07-22 11:00,22,626.4,626.9,624.45,625.65,91
20150901|2015-07-22 11:30,22,625.75,627.85,625.75,626.6,152
20150901|2015-07-22 12:00,22,626.45,628.1,626,626.65,55
20150901|2015-07-22 12:30,22,626.65,626.65,625.95,626.4,27
20150901|2015-07-22 13:00,22,626.7,626.7,625,625.7,12
20150901|2015-07-22 13:30,22,626.3,626.45,625.9,625.9,12
20150901|2015-07-22 14:00,22,625.95,626.7,625.95,626.5,22
20150901|2015-07-22 14:30,22,626.45,627.25,626.45,627.2,15
20150901|2015-07-22 15:00,22,627.45,627.6,626.9,627.6,6
20150901|2015-07-22 15:30,22,627.75,627.75,626.35,626.35,23
20150901|2015-07-22 16:00,22,626.55,627.3,626.55,627.25,6
20150901|2015-07-22 17:00,23,627.55,629.9,627.55,629.9,16
20150901|2015-07-22 17:30,23,629.75,641.5,629.35,635.2,118
20150901|2015-07-22 18:00,23,636.05,641,636.05,639.85,79
20150901|2015-07-22 18:30,23,638.25,638.3,634.5,634.5,38
20150901|2015-07-22 19:00,23,635,636.3,633.5,634.25,29
20150901|2015-07-22 19:30,23,634,634.6,633.8,634.45,27
20150901|2015-07-22 20:00,23,634.1,634.1,632,632,13
20150901|2015-07-22 20:30,23,634.1,635.75,634.05,635.75,23
20150901|2015-07-22 21:00,23,635.75,636.85,635.75,636.85,17
20150901|2015-07-22 21:30,23,636.85,637.3,635.95,636.65,8
20150901|2015-07-22 22:00,23,637,637,637,637,1
20150901|2015-07-22 22:30,23,637,637,636.75,636.75,5
20150901|2015-07-22 23:30,23,636.7,638.35,635.95,637.5,21
20150901|2015-07-23 00:00,23,636.6,636.6,635.1,635.1,13
20150901|2015-07-23 00:30,23,636.05,636.7,636.05,636.7,8
20150901|2015-07-23 01:00,23,636.1,636.1,634.1,635,18
20150901|2015-07-23 01:30,23,634.95,634.95,629.15,630.05,99
20150901|2015-07-23 02:00,23,629.05,629.8,628.3,628.95,34
20150901|2015-07-23 02:30,23,629.3,637.1,629.3,634.5,107
20150901|2015-07-23 03:00,23,634.75,637.2,634.75,636.6,114
20150901|2015-07-23 03:30,23,636.65,636.65,633.35,633.35,24
20150901|2015-07-23 04:00,23,633.15,634.15,630.25,630.9,42
20150901|2015-07-23 04:30,23,631,633.4,631,633.4,44
20150901|2015-07-23 05:00,23,632.55,632.65,631.7,632.55,51
20150901|2015-07-23 05:30,23,632,633.85,631,631,15
20150901|2015-07-23 06:00,23,631.9,631.9,630.25,630.4,78
20150901|2015-07-23 06:30,23,630.4,631.65,630.4,631,15
20150901|2015-07-23 07:00,23,630.6,631.8,628,631.8,79
20150901|2015-07-23 07:30,23,630.75,631.95,625.6,627.25,219
20150901|2015-07-23 08:00,23,627.9,633.2,626.2,630.15,336
20150901|2015-07-23 08:30,23,630.05,633.1,628.8,628.85,205
20150901|2015-07-23 09:00,23,628.3,630,624.9,628.3,221
20150901|2015-07-23 09:30,23,628.55,628.55,619.2,620.15,316
20150901|2015-07-23 10:00,23,620.15,623.55,619.2,621.1,218
20150901|2015-07-23 10:30,23,621.2,622.95,619.2,619.2,175
20150901|2015-07-23 11:00,23,619.7,620,617.15,617.7,146
20150901|2015-07-23 11:30,23,618.5,620.4,616.5,616.8,250
20150901|2015-07-23 12:00,23,616.75,621.9,616.75,621.9,117
20150901|2015-07-23 12:30,23,622.45,622.5,618.3,618.95,58
20150901|2015-07-23 13:00,23,618.8,618.8,614.4,616.75,121
20150901|2015-07-23 13:30,23,616,616.6,614.55,614.55,24
20150901|2015-07-23 14:00,23,614.6,616.05,614.6,614.75,15
20150901|2015-07-23 14:30,23,615.2,615.2,613.55,614.4,31
20150901|2015-07-23 15:00,23,614.4,617.3,614.4,616.1,28
20150901|2015-07-23 15:30,23,615.5,617.8,615.5,617.75,14
20150901|2015-07-23 16:00,23,617.3,617.3,617.3,617.3,1
20150901|2015-07-23 17:00,24,617.75,618.65,617.75,618.65,4
20150901|2015-07-23 17:30,24,620,620.75,620,620,5
20150901|2015-07-23 18:00,24,620.5,620.5,620,620,10
20150901|2015-07-23 18:30,24,620.25,620.25,620,620,4
20150901|2015-07-23 19:00,24,619.85,619.85,616.75,616.85,5
20150901|2015-07-23 19:30,24,616.15,617.9,615.55,617.3,23
20150901|2015-07-23 20:00,24,617,618,615.9,618,60
20150901|2015-07-23 20:30,24,617.05,617.65,616,616.65,30
20150901|2015-07-23 21:00,24,616.5,616.5,614.3,614.3,7
20150901|2015-07-23 21:30,24,614,615.2,614,614.65,13
20150901|2015-07-23 22:00,24,615.35,617.5,614,616.4,31
20150901|2015-07-23 22:30,24,617.2,617.65,616.7,617.65,6
20150901|2015-07-23 23:00,24,617.2,618.3,617.2,618.25,6
20150901|2015-07-23 23:30,24,618.25,619.1,618.2,619.1,7
20150901|2015-07-24 00:00,24,619.15,621.1,618.25,621.1,37
20150901|2015-07-24 00:30,24,620.65,620.7,618.9,620.5,29
20150901|2015-07-24 01:00,24,620,620.8,619.8,619.8,30
20150901|2015-07-24 01:30,24,619.55,621.15,619.55,621,45
20150901|2015-07-24 02:00,24,621.35,621.35,620.7,621.15,26
20150901|2015-07-24 02:30,24,621.2,623,621,623,41
20150901|2015-07-24 03:00,24,623.4,623.4,621.4,622.1,35
20150901|2015-07-24 03:30,24,622.6,624,621.4,621.95,53
20150901|2015-07-24 04:00,24,622.5,624,621.55,624,31
20150901|2015-07-24 04:30,24,623.7,624.45,622.5,622.7,36
20150901|2015-07-24 05:00,24,622.65,622.65,621.25,622.05,19
20150901|2015-07-24 05:30,24,621.8,621.8,611.35,614.8,148
20150901|2015-07-24 06:00,24,614.8,614.85,611.05,612.5,74
20150901|2015-07-24 06:30,24,612.1,612.5,610,612.5,74
20150901|2015-07-24 07:00,24,613.45,614.5,611.65,612.15,85
20150901|2015-07-24 07:30,24,612.1,618.55,612.1,617,160
20150901|2015-07-24 08:00,24,616.45,617.7,612.6,612.6,104
20150901|2015-07-24 08:30,24,612.2,615.7,611.65,613.2,141
20150901|2015-07-24 09:00,24,613.25,616.1,612.15,613.5,142
20150901|2015-07-24 09:30,24,613.15,613.3,611.35,611.95,90
20150901|2015-07-24 10:00,24,611.95,618.3,611.95,617.9,224
20150901|2015-07-24 10:30,24,617.9,617.9,613.55,614.3,52
20150901|2015-07-24 11:00,24,614.5,617.85,614.5,617.7,69
20150901|2015-07-24 11:30,24,618,623.9,618,622,384
20150901|2015-07-24 12:00,24,622,623.95,620.8,621.75,156
20150901|2015-07-24 12:30,24,621.8,625.8,621.45,624.95,124
20150901|2015-07-24 13:00,24,625.8,627.9,622.4,624.75,101
20150901|2015-07-24 13:30,24,624.65,624.65,621.8,623.9,37
20150901|2015-07-24 14:00,24,624.05,624.9,623.9,624.3,39
20150901|2015-07-24 14:30,24,623.65,624.7,622.7,622.7,25
20150901|2015-07-24 15:00,24,623,623.2,622.3,623.2,7
20150901|2015-07-24 15:30,24,624.45,624.45,624.45,624.45,1
20150901|2015-07-24 16:00,24,625.85,625.85,625.85,625.85,1
20150901|2015-07-26 17:00,27,620.8,626.95,620.8,623.2,33
20150901|2015-07-26 18:00,27,624,625,624,625,9
20150901|2015-07-26 18:30,27,625.2,625.25,625.2,625.25,3
20150901|2015-07-26 19:00,27,626,627,625.6,625.6,22
20150901|2015-07-26 19:30,27,625.8,627.2,625.5,625.5,15
20150901|2015-07-26 20:00,27,624.75,625.15,622.8,622.8,19
20150901|2015-07-26 20:30,27,623,630,623,628.95,23
20150901|2015-07-26 21:00,27,628.9,628.9,627.05,628.9,8
20150901|2015-07-26 21:30,27,627,627,627,627,1
20150901|2015-07-26 22:00,27,628.3,628.3,627.1,627.3,3
20150901|2015-07-26 22:30,27,626,627,626,627,4
20150901|2015-07-26 23:00,27,626,626.05,625.6,625.6,4
20150901|2015-07-26 23:30,27,625.8,626,625.8,626,2
20150901|2015-07-27 00:00,27,625.4,625.4,625.3,625.3,7
20150901|2015-07-27 00:30,27,627.05,629.3,627.05,628.95,17
20150901|2015-07-27 01:00,27,628.75,631.45,628.6,631.2,37
20150901|2015-07-27 01:30,27,631.55,631.55,629.05,630.25,32
20150901|2015-07-27 02:00,27,630.25,630.6,623.3,624.45,108
20150901|2015-07-27 02:30,27,625,625,619.85,620.85,97
20150901|2015-07-27 03:00,27,620.8,626.35,620.55,625.3,131
20150901|2015-07-27 03:30,27,625.85,628.9,624.5,624.9,97
20150901|2015-07-27 04:00,27,624.5,624.85,618.85,619.15,91
20150901|2015-07-27 04:30,27,619.5,620.1,613.5,615,99
20150901|2015-07-27 05:00,27,615.1,622.75,613.7,618.1,164
20150901|2015-07-27 05:30,27,617.4,620.2,616.25,618.95,117
20150901|2015-07-27 06:00,27,619.85,620.6,618.15,619.65,61
20150901|2015-07-27 06:30,27,619.8,624,619.8,624,108
20150901|2015-07-27 07:00,27,624,624,620.85,623,110
20150901|2015-07-27 07:30,27,623,624.15,622.25,622.55,149
20150901|2015-07-27 08:00,27,623.1,624,620.9,623,235
20150901|2015-07-27 08:30,27,623.35,625,623,624.5,154
20150901|2015-07-27 09:00,27,624.9,628.25,623.9,624.4,247
20150901|2015-07-27 09:30,27,624.95,624.95,620.5,620.5,120
20150901|2015-07-27 10:00,27,619.55,622,619.55,620.05,375
20150901|2015-07-27 10:30,27,620.25,621.85,619.6,621,125
20150901|2015-07-27 11:00,27,620.75,620.75,618,618.35,109
20150901|2015-07-27 11:30,27,618.35,618.35,611.25,613.75,307
20150901|2015-07-27 12:00,27,613.7,614.9,612.75,612.9,142
20150901|2015-07-27 12:30,27,612.9,614.5,612,614.5,59
20150901|2015-07-27 13:00,27,614.4,614.4,612.6,614.1,31
20150901|2015-07-27 13:30,27,614.15,614.6,614.15,614.6,6
20150901|2015-07-27 14:00,27,613.35,613.35,612.75,612.75,49
20150901|2015-07-27 14:30,27,612.9,613.4,612.8,613.2,20
20150901|2015-07-27 15:00,27,613,613.2,612.2,612.2,16
20150901|2015-07-27 15:30,27,612.1,612.8,612.1,612.1,9
20150901|2015-07-27 16:00,27,612.7,612.9,612.7,612.9,2
20150901|2015-07-27 17:00,28,613,613.8,613,613.8,10
20150901|2015-07-27 17:30,28,614.4,614.6,612.45,612.45,17
20150901|2015-07-27 18:00,28,612.5,613,612.5,613,4
20150901|2015-07-27 18:30,28,613.2,613.55,613.2,613.55,2
20150901|2015-07-27 19:00,28,613,613,612.6,612.6,2
20150901|2015-07-27 19:30,28,612.6,613,612.6,613,7
20150901|2015-07-27 20:00,28,613.85,615.7,613,613,48
20150901|2015-07-27 20:30,28,613.55,614.65,611.75,612.4,54
20150901|2015-07-27 21:00,28,612,615.35,612,615.35,14
20150901|2015-07-27 21:30,28,614.85,616.5,614.85,616.5,22
20150901|2015-07-27 22:00,28,615.45,615.6,615.15,615.6,13
20150901|2015-07-27 22:30,28,615.95,616.3,615.95,616.3,4
20150901|2015-07-27 23:00,28,616.1,616.1,616.1,616.1,2
20150901|2015-07-27 23:30,28,615.8,616.5,615.25,616.5,7
20150901|2015-07-28 00:00,28,616.7,617.45,616.05,616.9,31
20150901|2015-07-28 00:30,28,616.55,616.85,615.4,616.4,11
20150901|2015-07-28 01:00,28,616.15,617,615.75,617,19
20150901|2015-07-28 01:30,28,617,617.5,616.4,616.4,10
20150901|2015-07-28 02:00,28,616.35,617.5,613.45,617.5,43
20150901|2015-07-28 02:30,28,616.9,617.5,616.6,616.9,34
20150901|2015-07-28 03:00,28,617.45,618.55,617.1,618.55,42
20150901|2015-07-28 03:30,28,618.35,618.55,616.1,617.45,68
20150901|2015-07-28 04:00,28,617.25,618.2,617.25,617.25,29
20150901|2015-07-28 04:30,28,617.2,618,617.15,618,5
20150901|2015-07-28 05:00,28,618,619.2,616.05,617.3,56
20150901|2015-07-28 05:30,28,618.2,619.3,617.8,617.8,30
20150901|2015-07-28 06:00,28,617.55,618,616.4,617,71
20150901|2015-07-28 06:30,28,617.5,618.95,616.4,617,32
20150901|2015-07-28 07:00,28,617,618.5,616.4,617.4,87
20150901|2015-07-28 07:30,28,617.6,618,616.5,616.85,99
20150901|2015-07-28 08:00,28,616.85,617.5,614.4,617,170
20150901|2015-07-28 08:30,28,617,618.5,616.2,618.4,78
20150901|2015-07-28 09:00,28,618.5,619,617.25,617.65,130
20150901|2015-07-28 09:30,28,617.9,619.55,617,617,108
20150901|2015-07-28 10:00,28,617.8,621,617.55,620.45,85
20150901|2015-07-28 10:30,28,620.45,621.9,620.2,621.6,75
20150901|2015-07-28 11:00,28,621.7,622,620.5,621.35,70
20150901|2015-07-28 11:30,28,621.3,623.15,620,621.45,282
20150901|2015-07-28 12:00,28,621.15,622.4,619.65,619.65,81
20150901|2015-07-28 12:30,28,620.5,620.5,619.25,619.4,21
20150901|2015-07-28 13:00,28,618.7,619.6,618.55,619.6,17
20150901|2015-07-28 13:30,28,619.4,619.6,619.35,619.6,18
20150901|2015-07-28 14:00,28,619.45,620.85,619.45,620.85,11
20150901|2015-07-28 14:30,28,620.65,620.65,620.25,620.3,7
20150901|2015-07-28 15:00,28,620.5,620.5,619.85,620.3,4
20150901|2015-07-28 15:30,28,620.4,620.85,619.7,619.7,5
20150901|2015-07-28 17:30,29,619.25,620.75,619.25,620.75,4
20150901|2015-07-28 18:30,29,620.95,621,620.95,621,3
20150901|2015-07-28 19:00,29,621.2,621.2,619.65,619.65,8
20150901|2015-07-28 19:30,29,620.05,624.8,620.05,624.8,50
20150901|2015-07-28 20:00,29,623.5,627,623.2,627,38
20150901|2015-07-28 20:30,29,626.3,626.4,624.7,624.7,12
20150901|2015-07-28 21:00,29,625.95,625.95,625,625.95,7
20150901|2015-07-28 21:30,29,626,626,625.9,625.95,4
20150901|2015-07-28 22:00,29,624.55,624.55,624.2,624.2,3
20150901|2015-07-28 22:30,29,625.5,625.5,624.25,624.25,3
20150901|2015-07-28 23:00,29,624.3,625.45,624.3,625.45,3
20150901|2015-07-28 23:30,29,625.25,625.25,625.25,625.25,1
20150901|2015-07-29 00:30,29,624.3,624.35,623.3,623.4,19
20150901|2015-07-29 01:00,29,624.05,624.05,622.95,622.95,8
20150901|2015-07-29 01:30,29,623.05,624.1,621.3,621.3,44
20150901|2015-07-29 02:00,29,622.3,622.3,621,621.6,34
20150901|2015-07-29 02:30,29,621.1,622.9,620.45,621.2,38
20150901|2015-07-29 03:00,29,620.75,625.25,620.7,623.65,93
20150901|2015-07-29 03:30,29,623.85,625,623.85,624.05,37
20150901|2015-07-29 04:00,29,624,624.5,623.3,623.95,58
20150901|2015-07-29 04:30,29,624.65,625,624,624.1,21
20150901|2015-07-29 05:00,29,624.35,624.8,623.9,624.8,14
20150901|2015-07-29 05:30,29,624.75,624.75,623.3,623.45,45
20150901|2015-07-29 06:00,29,623.1,624.75,622.05,624.75,35
20150901|2015-07-29 06:30,29,624.3,624.75,623.3,623.3,25
20150901|2015-07-29 07:00,29,623.8,624.75,621,621.95,113
20150901|2015-07-29 07:30,29,622.65,624.75,622.5,624.15,93
20150901|2015-07-29 08:00,29,624.15,624.2,621.55,621.95,190
20150901|2015-07-29 08:30,29,621.75,621.75,615,617.25,231
20150901|2015-07-29 09:00,29,617.1,618,614.3,614.85,211
20150901|2015-07-29 09:30,29,615.15,620,615.15,616.8,186
20150901|2015-07-29 10:00,29,617.2,618.2,615.9,617.7,116
20150901|2015-07-29 10:30,29,618.3,620.1,617.1,619.3,142
20150901|2015-07-29 11:00,29,618.55,619.05,617.1,617.85,85
20150901|2015-07-29 11:30,29,617.85,618.15,614.85,615.15,166
20150901|2015-07-29 12:00,29,615.05,615.5,612.95,613,115
20150901|2015-07-29 12:30,29,613.6,616,613.4,615.6,47
20150901|2015-07-29 13:00,29,616.65,619.2,613.15,618,128
20150901|2015-07-29 13:30,29,618,618,615.35,617.3,18
20150901|2015-07-29 14:00,29,616.8,616.8,614.4,615.95,27
20150901|2015-07-29 14:30,29,616.55,618.6,616.55,618.45,33
20150901|2015-07-29 15:00,29,617.45,620.25,617.45,620.25,35
20150901|2015-07-29 15:30,29,620.5,620.8,619.5,620.75,28
20150901|2015-07-29 16:00,29,620.15,620.15,619,619.3,12
20150901|2015-07-29 17:00,30,621.15,621.15,621.15,621.15,1
20150901|2015-07-29 17:30,30,620.95,622.1,620.95,622.1,10
20150901|2015-07-29 18:00,30,622.2,622.55,621.95,621.95,6
20150901|2015-07-29 18:30,30,622.6,622.6,621.9,622.5,25
20150901|2015-07-29 19:00,30,622.65,622.95,622.1,622.95,15
20150901|2015-07-29 19:30,30,623.05,624.35,623.05,624.35,31
20150901|2015-07-29 20:00,30,624.05,624.35,622.35,622.35,21
20150901|2015-07-29 20:30,30,623.7,623.7,621.75,622.3,20
20150901|2015-07-29 21:00,30,621.75,621.75,620.45,621,27
20150901|2015-07-29 21:30,30,621.05,621.75,620.9,621.25,9
20150901|2015-07-29 22:00,30,621.25,621.25,620,620,6
20150901|2015-07-29 22:30,30,620,620.7,620,620.35,6
20150901|2015-07-29 23:00,30,620.05,620.05,620,620,14
20150901|2015-07-29 23:30,30,620.4,620.4,620.4,620.4,1
20150901|2015-07-30 00:00,30,620.15,620.9,620,620.85,18
20150901|2015-07-30 00:30,30,620.85,620.85,617.1,619.25,40
20150901|2015-07-30 01:00,30,618.25,620.25,617.2,617.55,35
20150901|2015-07-30 01:30,30,617.15,618.1,616.5,616.5,14
20150901|2015-07-30 02:00,30,617.35,620.95,616.8,620.95,48
20150901|2015-07-30 02:30,30,619.55,620.4,616.75,618.5,31
20150901|2015-07-30 03:00,30,618.65,618.65,617.45,618.05,14
20150901|2015-07-30 03:30,30,618.5,620.5,617.45,620,66
20150901|2015-07-30 04:00,30,619.9,620.25,619.45,619.95,13
20150901|2015-07-30 04:30,30,620.2,620.5,620.05,620.1,6
20150901|2015-07-30 05:00,30,620.1,621.45,619.7,621,24
20150901|2015-07-30 05:30,30,621.45,622.9,620.5,621.5,74
20150901|2015-07-30 06:00,30,621.55,622,619.35,620.65,26
20150901|2015-07-30 06:30,30,619.7,619.85,616.75,617.4,66
20150901|2015-07-30 07:00,30,617.55,617.7,616,617.1,70
20150901|2015-07-30 07:30,30,617.05,622.5,616.05,621.2,303
20150901|2015-07-30 08:00,30,621,621.15,618.4,619.4,157
20150901|2015-07-30 08:30,30,619.4,619.9,616.85,619,154
20150901|2015-07-30 09:00,30,618.65,621.6,618,621.5,140
20150901|2015-07-30 09:30,30,621.3,622.4,617.15,619.6,96
20150901|2015-07-30 10:00,30,619.45,620.75,618.25,620.4,88
20150901|2015-07-30 10:30,30,620.4,622.9,619.5,622.4,88
20150901|2015-07-30 11:00,30,622,622.55,621,621.4,70
20150901|2015-07-30 11:30,30,621.6,622.25,619.2,619.8,217
20150901|2015-07-30 12:00,30,619.8,620.5,617.8,617.85,82
20150901|2015-07-30 12:30,30,618.8,619,617.85,618.3,36
20150901|2015-07-30 13:00,30,618.85,619,618.45,618.6,13
20150901|2015-07-30 13:30,30,618.6,618.6,618.6,618.6,1
20150901|2015-07-30 14:00,30,619.1,619.5,619.05,619.5,7
20150901|2015-07-30 14:30,30,619.05,619.55,618.75,619.05,38
20150901|2015-07-30 15:00,30,618.95,619.15,618.05,618.75,65
20150901|2015-07-30 15:30,30,618.75,620.7,618.05,619.75,37
20150901|2015-07-30 16:00,30,620,620,620,620,2
20150901|2015-07-30 17:00,31,619.85,620.9,619.85,620.9,2
20150901|2015-07-30 17:30,31,620.3,620.3,620.3,620.3,1
20150901|2015-07-30 18:00,31,620.3,620.3,619.3,619.3,3
20150901|2015-07-30 18:30,31,620.5,620.6,620.5,620.6,3
20150901|2015-07-30 19:00,31,619.95,620,619.45,619.95,6
20150901|2015-07-30 19:30,31,620.25,620.65,619.45,620.35,15
20150901|2015-07-30 20:00,31,619.55,619.55,618,618.05,23
20150901|2015-07-30 20:30,31,617.75,618,617,617.45,50
20150901|2015-07-30 21:00,31,617.2,618.7,617.2,618.2,35
20150901|2015-07-30 21:30,31,617.85,618,617.7,618,13
20150901|2015-07-30 22:00,31,618.1,618.8,618.1,618.25,16
20150901|2015-07-30 22:30,31,618.25,618.25,618.2,618.2,3
20150901|2015-07-30 23:00,31,618.15,618.6,617.6,618.6,17
20150901|2015-07-31 00:00,31,618.7,618.75,618.4,618.4,3
20150901|2015-07-31 00:30,31,618.5,618.55,618.05,618.05,17
20150901|2015-07-31 01:00,31,618.1,619,617.75,618.85,25
20150901|2015-07-31 01:30,31,618.05,618.05,617.65,617.65,14
20150901|2015-07-31 02:00,31,617.95,618,614.35,615.1,74
20150901|2015-07-31 02:30,31,614.5,615,612.3,614.25,138
20150901|2015-07-31 03:00,31,613.85,614.2,612.15,612.7,99
20150901|2015-07-31 03:30,31,613.25,614.35,611.7,611.95,146
20150901|2015-07-31 04:00,31,612.5,613.4,611.65,612.5,88
20150901|2015-07-31 04:30,31,612.15,612.5,608.6,612.5,93
20150901|2015-07-31 05:00,31,611.75,611.75,610.05,610.2,35
20150901|2015-07-31 05:30,31,609.7,610.2,607.55,608.9,141
20150901|2015-07-31 06:00,31,608.2,609.3,606.6,607.95,119
20150901|2015-07-31 06:30,31,608,608.6,606.8,608.6,33
20150901|2015-07-31 07:00,31,608.6,610.85,607.45,610.25,90
20150901|2015-07-31 07:30,31,610.5,615.4,608.1,608.85,395
20150901|2015-07-31 08:00,31,608.1,618,608.1,616.6,264
20150901|2015-07-31 08:30,31,617.05,617.95,613.95,615.5,135
20150901|2015-07-31 09:00,31,615.5,617.15,613.05,613.05,100
20150901|2015-07-31 09:30,31,613.15,613.15,610.1,610.45,152
20150901|2015-07-31 10:00,31,610.6,612.15,608.5,611.95,128
20150901|2015-07-31 10:30,31,611.7,611.7,608.4,610.75,63
20150901|2015-07-31 11:00,31,610.8,611.95,609.15,609.7,40
20150901|2015-07-31 11:30,31,609.7,612.4,608.25,610.35,573
20150901|2015-07-31 12:00,31,610.15,613,609.6,612.05,102
20150901|2015-07-31 12:30,31,611.75,612.55,611.45,612.55,50
20150901|2015-07-31 13:00,31,612.9,613.55,611.4,612.05,39
20150901|2015-07-31 13:30,31,611.9,611.9,610.5,610.5,10
20150901|2015-07-31 14:00,31,609.7,610.55,609.35,609.45,13
20150901|2015-07-31 14:30,31,609.15,610.8,609.15,610.8,11
20150901|2015-07-31 15:00,31,610.85,611.55,610.75,610.75,12
20150901|2015-07-31 15:30,31,611.75,611.9,610.1,610.1,3
20150901|2015-07-31 16:00,31,609.75,610.8,609.75,610.8,3
20150901|2015-08-02 17:00,3,610,613,609.3,613,37
20150901|2015-08-02 17:30,3,612.7,612.9,612.15,612.9,25
20150901|2015-08-02 18:00,3,612.95,614.3,612.95,614.3,10
20150901|2015-08-02 18:30,3,613.1,614.25,612.95,612.95,9
20150901|2015-08-02 19:00,3,613.6,613.65,611.95,613.65,14
20150901|2015-08-02 19:30,3,613,613,611.05,611.45,20
20150901|2015-08-02 20:00,3,610.7,612.5,610.7,612,22
20150901|2015-08-02 20:30,3,611.6,612.5,611.4,611.4,7
20150901|2015-08-02 21:00,3,611.7,611.7,611.7,611.7,1
20150901|2015-08-02 21:30,3,612.45,613,612.45,612.5,18
20150901|2015-08-02 22:00,3,613.3,618,613.3,616.95,94
20150901|2015-08-02 22:30,3,615.5,615.5,615.1,615.1,2
20150901|2015-08-02 23:00,3,615.75,616.1,614.8,615.1,29
20150901|2015-08-02 23:30,3,614.4,614.4,614.05,614.05,5
20150901|2015-08-03 00:00,3,614.1,614.1,613,613.25,8
20150901|2015-08-03 00:30,3,612.8,613.25,612.75,612.75,7
20150901|2015-08-03 01:00,3,613.05,613.05,612.4,612.4,8
20150901|2015-08-03 01:30,3,612.6,613.45,612.45,613.45,15
20150901|2015-08-03 02:00,3,613.3,613.9,611.55,613,63
20150901|2015-08-03 02:30,3,612.9,614,610.85,611.15,87
20150901|2015-08-03 03:00,3,611.15,611.15,610,611,19
20150901|2015-08-03 03:30,3,611.2,613.25,611.2,612.8,37
20150901|2015-08-03 04:00,3,612.75,613.3,611.8,612.3,61
20150901|2015-08-03 04:30,3,612.9,617.55,612.9,615.1,124
20150901|2015-08-03 05:00,3,615.4,616.3,614.65,614.65,52
20150901|2015-08-03 05:30,3,614.7,619,614.7,617.7,43
20150901|2015-08-03 06:00,3,617.6,619.5,616.8,618.65,65
20150901|2015-08-03 06:30,3,618.85,620.3,617.2,617.75,83
20150901|2015-08-03 07:00,3,617.75,626.15,617,622.25,295
20150901|2015-08-03 07:30,3,621.85,626.55,620.9,620.9,386
20150901|2015-08-03 08:00,3,620.85,622.6,619.9,621.65,397
20150901|2015-08-03 08:30,3,621.4,624.55,620.35,623,325
20150901|2015-08-03 09:00,3,622.95,623.4,620.5,620.85,198
20150901|2015-08-03 09:30,3,620.9,624,617.1,618.25,206
20150901|2015-08-03 10:00,3,618.25,618.35,611.7,611.9,370
20150901|2015-08-03 10:30,3,611.95,613.55,610.6,610.75,215
20150901|2015-08-03 11:00,3,610.85,612.25,608.1,608.75,190
20150901|2015-08-03 11:30,3,608.55,608.55,602.65,603.95,624
20150901|2015-08-03 12:00,3,603.65,604,601.4,601.55,350
20150901|2015-08-03 12:30,3,601.65,602,600.05,601.4,113
20150901|2015-08-03 13:00,3,601,602,592.5,594.85,346
20150901|2015-08-03 13:30,3,594.85,596.5,594.8,595.2,52
20150901|2015-08-03 14:00,3,595.45,598.5,595.45,598.45,70
20150901|2015-08-03 14:30,3,598.55,598.95,597.25,597.55,43
20150901|2015-08-03 15:00,3,597.25,598.05,597.15,597.85,17
20150901|2015-08-03 15:30,3,597.15,597.9,597.15,597.2,5
20150901|2015-08-03 16:00,3,597,597.25,595.8,595.8,12
20150901|2015-08-03 17:00,4,596,598.25,596,598,33
20150901|2015-08-03 17:30,4,598,598,596.15,596.15,19
20150901|2015-08-03 18:00,4,595.75,597,595.4,596.95,21
20150901|2015-08-03 18:30,4,596.5,596.5,595,595,30
20150901|2015-08-03 19:00,4,595,595,593.3,593.3,43
20150901|2015-08-03 19:30,4,593.35,594.05,592.75,594,45
20150901|2015-08-03 20:00,4,592.85,593.55,590.4,590.5,227
20150901|2015-08-03 20:30,4,590.7,591.15,588.25,589.6,165
20150901|2015-08-03 21:00,4,590.05,592.45,588.8,590.3,167
20150901|2015-08-03 21:30,4,590.35,594.5,589.65,594.5,95
20150901|2015-08-03 22:00,4,594.5,595.45,586.55,587.6,171
20150901|2015-08-03 22:30,4,587.6,588.85,587.6,588.85,6
20150901|2015-08-03 23:00,4,589,589.2,587.85,587.85,20
20150901|2015-08-03 23:30,4,588.4,593.35,588.4,593,80
20150901|2015-08-04 00:00,4,592.3,593.25,590.9,593.25,11
20150901|2015-08-04 00:30,4,592.55,594.35,591.8,593.4,35
20150901|2015-08-04 01:00,4,593.9,594.95,592.65,593.95,34
20150901|2015-08-04 01:30,4,593.4,593.4,592.1,592.7,41
20150901|2015-08-04 02:00,4,593.45,597.6,593.45,594.5,153
20150901|2015-08-04 02:30,4,595.6,599.5,594.55,599,101
20150901|2015-08-04 03:00,4,599,599,596.85,598.1,102
20150901|2015-08-04 03:30,4,597.75,597.75,591.35,591.55,87
20150901|2015-08-04 04:00,4,591.55,593.6,589.75,592.95,150
20150901|2015-08-04 04:30,4,592.6,595.15,591.75,593.55,77
20150901|2015-08-04 05:00,4,593.15,594.9,592.55,594.15,35
20150901|2015-08-04 05:30,4,594.05,594.4,591.25,594.35,99
20150901|2015-08-04 06:00,4,594.35,594.7,592.4,594.7,92
20150901|2015-08-04 06:30,4,594.35,595.95,594.05,595.6,82
20150901|2015-08-04 07:00,4,595.75,599.85,594.5,598.35,254
20150901|2015-08-04 07:30,4,598.9,604,596.7,597.9,404
20150901|2015-08-04 08:00,4,597.85,597.95,595.5,595.75,319
20150901|2015-08-04 08:30,4,596.05,598.5,596.05,597.95,122
20150901|2015-08-04 09:00,4,597.85,598.25,596.15,597.5,113
20150901|2015-08-04 09:30,4,597.3,598.5,596.45,597.7,158
20150901|2015-08-04 10:00,4,597.85,598.45,596.1,596.65,98
20150901|2015-08-04 10:30,4,596.95,598.1,594.55,597.95,167
20150901|2015-08-04 11:00,4,597.7,601.15,597.6,599.85,213
20150901|2015-08-04 11:30,4,599.65,600.25,597.35,599.2,387
20150901|2015-08-04 12:00,4,599.1,599.25,595.5,595.85,143
20150901|2015-08-04 12:30,4,595.95,596.35,592.9,594.5,60
20150901|2015-08-04 13:00,4,594.85,594.9,592.7,594.5,59
20150901|2015-08-04 13:30,4,594.1,594.5,593.45,593.8,30
20150901|2015-08-04 14:00,4,593.8,594.9,593.8,594.9,29
20150901|2015-08-04 14:30,4,594.8,596.3,594.25,596.3,20
20150901|2015-08-04 15:00,4,597.1,597.6,596.65,596.85,13
20150901|2015-08-04 15:30,4,597.5,597.6,597.5,597.6,4
20150901|2015-08-04 16:00,4,596.7,597.6,596.55,597.6,5
20150901|2015-08-04 17:00,5,597.45,597.5,595.7,596,14
20150901|2015-08-04 17:30,5,597.05,598.05,597.05,598.05,6
20150901|2015-08-04 18:00,5,597.1,597.1,596.6,596.6,3
20150901|2015-08-04 18:30,5,594.25,594.35,591.85,591.85,14
20150901|2015-08-04 19:00,5,592.3,595.85,591.8,595.2,26
20150901|2015-08-04 20:00,5,594.35,594.35,592.65,593,9
20150901|2015-08-04 20:30,5,592.35,592.35,591.45,592.3,13
20150901|2015-08-04 21:00,5,594.4,595.55,592.3,595.55,32
20150901|2015-08-04 21:30,5,595.25,595.95,595.1,595.25,7
20150901|2015-08-04 22:00,5,596,596,595.65,595.65,4
20150901|2015-08-04 22:30,5,595.8,596.15,595.75,596.05,10
20150901|2015-08-04 23:00,5,595.1,596.95,595.1,596.95,13
20150901|2015-08-04 23:30,5,596.95,596.95,596.95,596.95,4
20150901|2015-08-05 00:00,5,596.8,596.8,596.75,596.75,2
20150901|2015-08-05 00:30,5,597.25,597.95,597.25,597.6,10
20150901|2015-08-05 01:00,5,597.5,597.5,595.85,596.65,20
20150901|2015-08-05 01:30,5,597.5,597.95,596.6,597.4,23
20150901|2015-08-05 02:00,5,596.85,597.05,594.65,594.65,18
20150901|2015-08-05 02:30,5,594.7,596.25,593.95,594,115
20150901|2015-08-05 03:00,5,593.9,594.25,593,593.2,36
20150901|2015-08-05 03:30,5,593.2,594.15,592.9,593.15,32
20150901|2015-08-05 04:00,5,593.8,594,593.4,593.75,19
20150901|2015-08-05 04:30,5,593.75,593.75,593,593,13
20150901|2015-08-05 05:00,5,593.35,593.35,592.5,592.7,12
20150901|2015-08-05 05:30,5,593.2,593.95,593.15,593.15,17
20150901|2015-08-05 06:00,5,593.45,596.75,593.45,596.05,83
20150901|2015-08-05 06:30,5,596.05,597.55,595.9,597.25,82
20150901|2015-08-05 07:00,5,595.9,598.45,595.3,597.4,138
20150901|2015-08-05 07:30,5,596.8,598.25,595.8,596.65,79
20150901|2015-08-05 08:00,5,596.65,599.45,593.35,597,302
20150901|2015-08-05 08:30,5,597.7,598.25,595.55,597.1,108
20150901|2015-08-05 09:00,5,596.85,596.85,595,596,157
20150901|2015-08-05 09:30,5,595.85,596.15,590,591.95,169
20150901|2015-08-05 10:00,5,592.85,594.05,592.3,593.2,93
20150901|2015-08-05 10:30,5,593.15,593.5,591.15,592.45,79
20150901|2015-08-05 11:00,5,592.5,593.65,592.5,593.65,45
20150901|2015-08-05 11:30,5,593.8,594.55,591.45,593.3,230
20150901|2015-08-05 12:00,5,593.85,594.75,593.85,594.35,18
20150901|2015-08-05 12:30,5,594.2,595.1,593.4,594.25,31
20150901|2015-08-05 13:30,5,593.55,593.55,591.45,592.3,18
20150901|2015-08-05 14:00,5,592.65,593.6,592.3,592.95,17
20150901|2015-08-05 14:30,5,592.9,593.05,592.6,593.05,13
20150901|2015-08-05 15:00,5,593.2,593.3,592.45,592.45,18
20150901|2015-08-05 18:30,6,591.95,591.95,591.95,591.95,1
20150901|2015-08-05 19:00,6,592.5,593.2,592.5,593.2,2
20150901|2015-08-05 19:30,6,594.35,596.6,594.35,596.5,27
20150901|2015-08-05 20:00,6,595.15,596.55,594.95,596.05,21
20150901|2015-08-05 20:30,6,596.65,596.65,594.5,595.45,21
20150901|2015-08-05 21:00,6,595.45,595.95,595.45,595.95,15
20150901|2015-08-05 21:30,6,595.75,596.2,595.65,596.05,11
20150901|2015-08-05 22:00,6,596.15,596.65,595.95,596.5,25
20150901|2015-08-05 22:30,6,596.5,596.5,596.5,596.5,2
20150901|2015-08-05 23:00,6,596.4,596.4,596.25,596.25,9
20150901|2015-08-05 23:30,6,596.45,596.95,596.45,596.9,7
20150901|2015-08-06 00:00,6,596.95,598.1,595.45,597.75,67
20150901|2015-08-06 00:30,6,597.75,597.85,597,597.75,19
20150901|2015-08-06 01:00,6,597.45,598,597.4,597.85,12
20150901|2015-08-06 01:30,6,598.05,598.1,597.1,597.1,18
20150901|2015-08-06 02:00,6,596.65,597.8,596.65,597.15,20
20150901|2015-08-06 02:30,6,597.15,597.15,595.2,595.3,69
20150901|2015-08-06 03:00,6,595.45,597.55,595.45,597.55,29
20150901|2015-08-06 03:30,6,597,598.25,596.85,597.95,30
20150901|2015-08-06 04:00,6,597.75,598.3,596.9,597.7,14
20150901|2015-08-06 04:30,6,598.15,598.25,598,598.25,19
20150901|2015-08-06 05:00,6,597,597.3,596.9,597.2,11
20150901|2015-08-06 05:30,6,597.15,597.15,595.95,596.65,7
20150901|2015-08-06 06:00,6,597.1,598,596.6,597.15,62
20150901|2015-08-06 06:30,6,596.6,597.6,596.6,597.25,13
20150901|2015-08-06 07:00,6,597.2,597.9,596.55,597,35
20150901|2015-08-06 07:30,6,597.2,597.55,595.7,596.35,92
20150901|2015-08-06 08:00,6,596.35,602.5,596.35,597.5,395
20150901|2015-08-06 08:30,6,597.9,600.2,597,600.1,201
20150901|2015-08-06 09:00,6,600.8,600.8,599,599,145
20150901|2015-08-06 09:30,6,599.25,600,598.35,598.95,120
20150901|2015-08-06 10:00,6,598.95,599.6,598.55,599.3,67
20150901|2015-08-06 10:30,6,599.3,601,598.85,600.4,115
20150901|2015-08-06 11:00,6,600,600.25,598.9,599.65,110
20150901|2015-08-06 11:30,6,599.6,600.7,599.15,599.5,231
20150901|2015-08-06 12:00,6,599.55,600.45,597.1,598.1,94
20150901|2015-08-06 12:30,6,597.95,598.55,597.65,598,14
20150901|2015-08-06 13:00,6,597.9,598.45,597.9,598.45,6
20150901|2015-08-06 13:30,6,598.3,598.4,598.15,598.25,7
20150901|2015-08-06 14:00,6,598.55,598.55,597.95,598.05,14
20150901|2015-08-06 14:30,6,597.5,598.5,597.05,597.05,30
20150901|2015-08-06 15:00,6,597.55,597.65,597.15,597.65,6
20150901|2015-08-06 16:00,6,597.5,597.5,597.3,597.35,4
20150901|2015-08-06 17:00,7,596.6,598.8,596.6,596.8,10
20150901|2015-08-06 18:00,7,597.8,598.65,597.8,597.85,16
20150901|2015-08-06 18:30,7,598.05,598.2,598.05,598.2,3
20150901|2015-08-06 19:00,7,598.55,598.6,598.3,598.35,11
20150901|2015-08-06 20:00,7,598.05,598.65,598.05,598.65,15
20150901|2015-08-06 20:30,7,598.3,598.65,597.75,598.65,8
20150901|2015-08-06 21:00,7,598.8,599.35,598.8,599.35,7
20150901|2015-08-06 21:30,7,599.45,599.9,599.15,599.9,8
20150901|2015-08-06 22:00,7,599.85,599.85,599.5,599.6,16
20150901|2015-08-06 22:30,7,599.55,600,599.55,599.85,28
20150901|2015-08-06 23:00,7,599.85,600,599.7,599.7,11
20150901|2015-08-06 23:30,7,599.4,599.4,599.3,599.3,22
20150901|2015-08-07 00:30,7,598.2,598.2,597.6,597.6,6
20150901|2015-08-07 01:00,7,597.45,598.05,597.1,598,16
20150901|2015-08-07 01:30,7,597.8,599.7,597.7,599.7,22
20150901|2015-08-07 02:00,7,599.75,600.55,599,600.3,27
20150901|2015-08-07 02:30,7,600.7,600.85,599,599,46
20150901|2015-08-07 03:00,7,599,600.55,598.15,599.45,60
20150901|2015-08-07 03:30,7,599.5,602.4,599.45,602,101
20150901|2015-08-07 04:00,7,602.1,606.8,602.1,605.3,223
20150901|2015-08-07 04:30,7,605.1,605.9,604.7,605.9,22
20150901|2015-08-07 05:00,7,606.25,606.5,604.4,605.15,77
20150901|2015-08-07 05:30,7,605,605.4,602.75,602.75,34
20150901|2015-08-07 06:00,7,603.15,604.7,603.15,604,16
20150901|2015-08-07 06:30,7,604,604,602.6,603.45,28
20150901|2015-08-07 07:00,7,603.4,604.5,601.35,601.75,135
20150901|2015-08-07 07:30,7,601.1,602.95,597.65,598.5,216
20150901|2015-08-07 08:00,7,598.55,603.7,598.25,601.75,256
20150901|2015-08-07 08:30,7,602.4,603.45,601.35,601.65,120
20150901|2015-08-07 09:00,7,602.4,602.65,598.8,602,117
20150901|2015-08-07 09:30,7,601.65,607,601.65,603.5,198
20150901|2015-08-07 10:00,7,604.4,605.2,601.4,602.85,225
20150901|2015-08-07 10:30,7,602.9,602.9,597.65,597.65,107
20150901|2015-08-07 11:00,7,597.7,603.35,597.7,601.25,157
20150901|2015-08-07 11:30,7,601.25,601.25,596.3,597.85,263
20150901|2015-08-07 12:00,7,598.35,600,597.85,598.9,46
20150901|2015-08-07 12:30,7,598.95,600.1,598.9,599.35,30
20150901|2015-08-07 13:00,7,599.35,599.35,598.6,598.6,15
20150901|2015-08-07 13:30,7,598.6,598.8,598.25,598.8,23
20150901|2015-08-07 14:00,7,598.3,599.1,597.55,598.8,60
20150901|2015-08-07 14:30,7,598.3,599.15,597.15,597.7,40
20150901|2015-08-07 15:00,7,598.65,598.7,598.05,598.65,14
20150901|2015-08-07 16:00,7,598.7,598.7,598.7,598.7,1
20150901|2015-08-09 17:00,10,596.95,597.8,593,595.65,38
20150901|2015-08-09 17:30,10,596,596.15,594.8,595.4,35
20150901|2015-08-09 18:30,10,595.15,595.15,594.75,594.8,8
20150901|2015-08-09 19:00,10,595,595.35,593.85,594.6,29
20150901|2015-08-09 19:30,10,594.4,595,594.4,594.65,12
20150901|2015-08-09 20:00,10,594.55,594.55,594.25,594.25,4
20150901|2015-08-09 20:30,10,595.9,596.15,594.35,595.65,15
20150901|2015-08-09 21:00,10,595.65,595.65,595.45,595.55,5
20150901|2015-08-09 21:30,10,595.8,595.8,595.2,595.75,8
20150901|2015-08-09 22:00,10,595.85,596.15,594.9,595.9,21
20150901|2015-08-09 22:30,10,595.25,595.25,595.25,595.25,1
20150901|2015-08-09 23:00,10,595.4,595.5,595.3,595.3,6
20150901|2015-08-09 23:30,10,596.1,597.4,596.1,596.8,24
20150901|2015-08-10 00:00,10,597.7,597.7,597.7,597.7,1
20150901|2015-08-10 00:30,10,596.85,597.7,596.55,597.6,12
20150901|2015-08-10 01:00,10,597.5,597.55,596.5,597.3,11
20150901|2015-08-10 01:30,10,597.7,598.85,597.35,597.35,53
20150901|2015-08-10 02:00,10,597.65,599,595.4,599,94
20150901|2015-08-10 02:30,10,599.15,600.95,598,598.25,58
20150901|2015-08-10 03:00,10,598.1,602.4,596,600.85,155
20150901|2015-08-10 03:30,10,600.3,602,600.3,602,50
20150901|2015-08-10 04:00,10,602,602.1,601.1,602,34
20150901|2015-08-10 04:30,10,601.9,601.9,600.5,600.5,11
20150901|2015-08-10 05:00,10,600.5,600.85,600.15,600.85,6
20150901|2015-08-10 05:30,10,600.2,601.9,599.8,601.9,22
20150901|2015-08-10 06:00,10,602,602.1,599.3,600.2,77
20150901|2015-08-10 06:30,10,599.6,599.9,598.75,599,25
20150901|2015-08-10 07:00,10,598.9,599.4,597.95,599.2,37
20150901|2015-08-10 07:30,10,599,599.8,597.45,599.45,133
20150901|2015-08-10 08:00,10,599.65,600.55,598.35,598.7,144
20150901|2015-08-10 08:30,10,598.85,599.95,597.7,599.35,162
20150901|2015-08-10 09:00,10,599.85,602.6,598.25,602.05,160
20150901|2015-08-10 09:30,10,602.85,604,599.55,603.45,245
20150901|2015-08-10 10:00,10,603.75,608.05,603.55,606.8,403
20150901|2015-08-10 10:30,10,606.5,615.5,606.45,607.35,847
20150901|2015-08-10 11:00,10,607.9,610.5,607.35,607.6,130
20150901|2015-08-10 11:30,10,607.35,607.65,604.2,606.85,259
20150901|2015-08-10 12:00,10,607.45,607.65,606.55,606.55,47
20150901|2015-08-10 12:30,10,605.9,607.55,605.9,607.55,40
20150901|2015-08-10 13:00,10,607.3,608,606,607.95,40
20150901|2015-08-10 13:30,10,607.65,608,607.3,607.55,21
20150901|2015-08-10 14:00,10,607.1,607.65,606.75,607.15,16
20150901|2015-08-10 14:30,10,607.4,609.45,607.1,608.5,77
20150901|2015-08-10 15:00,10,608.5,609.5,608.5,609.15,11
20150901|2015-08-10 15:30,10,608.55,608.65,608.35,608.35,7
20150901|2015-08-10 16:00,10,608.05,608.05,607.75,607.75,4
20150901|2015-08-10 17:00,11,609.25,609.25,609.25,609.25,1
20150901|2015-08-10 18:00,11,607.4,607.4,605.25,605.55,37
20150901|2015-08-10 18:30,11,606,607.8,606,607.8,10
20150901|2015-08-10 19:00,11,607.8,608.35,607.8,608.35,8
20150901|2015-08-10 19:30,11,609.1,609.95,608.8,609.55,30
20150901|2015-08-10 20:00,11,609.45,610.85,606.2,606.2,25
20150901|2015-08-10 20:30,11,607.25,607.25,601.8,601.8,40
20150901|2015-08-10 21:00,11,603,607.05,603,603.4,38
20150901|2015-08-10 21:30,11,604.6,604.6,601.6,602.65,54
20150901|2015-08-10 22:00,11,602.3,605.35,602.3,603.5,16
20150901|2015-08-10 22:30,11,604.3,604.35,603.25,603.75,6
20150901|2015-08-10 23:00,11,603,603,603,603,1
20150901|2015-08-10 23:30,11,603.25,604.15,603.25,604.15,9
20150901|2015-08-11 00:00,11,604,604,604,604,1
20150901|2015-08-11 00:30,11,603.25,603.25,601.5,602.1,48
20150901|2015-08-11 01:00,11,601.95,602.6,601.7,601.9,44
20150901|2015-08-11 01:30,11,602.05,602.2,599.6,602.2,82
20150901|2015-08-11 02:00,11,602.2,607.55,601.35,607.1,96
20150901|2015-08-11 02:30,11,607,614,606.65,611.65,220
20150901|2015-08-11 03:00,11,611.55,619,607.9,617.05,441
20150901|2015-08-11 03:30,11,616.05,621,613.8,615.2,267
20150901|2015-08-11 04:00,11,616.25,620.6,615.35,617.35,193
20150901|2015-08-11 04:30,11,617.25,617.45,616.75,617.25,27
20150901|2015-08-11 05:00,11,617.75,617.75,614.7,615.65,109
20150901|2015-08-11 05:30,11,616.2,616.95,614.1,616.3,33
20150901|2015-08-11 06:00,11,616.3,617,614.9,616,62
20150901|2015-08-11 06:30,11,616.25,616.45,614.05,614.05,71
20150901|2015-08-11 07:00,11,614.05,615,609.6,614.75,256
20150901|2015-08-11 07:30,11,614.85,615,611.75,612.6,223
20150901|2015-08-11 08:00,11,612.5,613.2,608.4,612.25,430
20150901|2015-08-11 08:30,11,612.2,612.5,605.7,606,358
20150901|2015-08-11 09:00,11,605.6,605.6,602.3,602.3,497
20150901|2015-08-11 09:30,11,602.15,604.5,602.15,603.65,198
20150901|2015-08-11 10:00,11,603.4,604.7,602.85,604.1,148
20150901|2015-08-11 10:30,11,604.05,604.25,602.8,603.35,87
20150901|2015-08-11 11:00,11,603.8,604.2,602.1,602.25,130
20150901|2015-08-11 11:30,11,602.55,603,597.25,598.65,485
20150901|2015-08-11 12:00,11,598.25,601.4,598.15,598.5,129
20150901|2015-08-11 12:30,11,598.65,599.3,598.05,599.25,52
20150901|2015-08-11 13:00,11,599,600.1,599,600,36
20150901|2015-08-11 13:30,11,600.1,600.55,599.75,600.25,23
20150901|2015-08-11 14:00,11,600.7,600.7,599.15,600.05,18
20150901|2015-08-11 14:30,11,599.9,600.95,599.8,600.2,24
20150901|2015-08-11 15:00,11,600.2,600.2,599.05,599.05,9
20150901|2015-08-11 15:30,11,599.05,600,599.05,600,2
20150901|2015-08-11 16:00,11,599.35,599.35,599.35,599.35,2
20150901|2015-08-11 17:00,12,598.2,598.55,598.2,598.55,2
20150901|2015-08-11 17:30,12,600.1,601.6,599.6,601.6,30
20150901|2015-08-11 18:00,12,599.35,599.35,599.35,599.35,3
20150901|2015-08-11 18:30,12,600.2,600.2,600.2,600.2,1
20150901|2015-08-11 19:00,12,600.95,604.6,600.9,603.65,41
20150901|2015-08-11 19:30,12,603.5,603.5,599.25,599.25,35
20150901|2015-08-11 20:00,12,599.25,600,595.1,595.4,120
20150901|2015-08-11 20:30,12,595.2,601.1,595.2,599.8,56
20150901|2015-08-11 21:00,12,599.05,602.1,599,599.75,25
20150901|2015-08-11 21:30,12,600.55,600.55,597.75,598.85,48
20150901|2015-08-11 22:00,12,598.75,599.7,598.4,598.4,47
20150901|2015-08-11 22:30,12,597.6,598.4,597,598.2,34
20150901|2015-08-11 23:00,12,597.4,597.4,596.85,596.85,3
20150901|2015-08-11 23:30,12,596.7,596.8,596.7,596.8,3
20150901|2015-08-12 00:00,12,597,598.25,596.75,597.05,30
20150901|2015-08-12 00:30,12,597.55,600.8,597.55,600.8,24
20150901|2015-08-12 01:00,12,600.3,603.25,599.95,602.85,68
20150901|2015-08-12 01:30,12,603.5,610,603.3,607.45,125
20150901|2015-08-12 02:00,12,606.6,610.4,604.45,609.85,199
20150901|2015-08-12 02:30,12,609,609,603.95,605.85,95
20150901|2015-08-12 03:00,12,605.9,610,605.1,605.3,76
20150901|2015-08-12 03:30,12,605.2,605.55,599.75,602.4,120
20150901|2015-08-12 04:00,12,602.4,604.1,601.65,601.75,57
20150901|2015-08-12 04:30,12,601.75,602.9,601.4,602.9,41
20150901|2015-08-12 05:00,12,602.75,603.25,602.75,603.25,9
20150901|2015-08-12 05:30,12,604.8,606,604.8,605.5,8
20150901|2015-08-12 06:00,12,605.3,606.75,603.85,606.15,130
20150901|2015-08-12 06:30,12,606.35,607.35,604.5,606.45,52
20150901|2015-08-12 07:00,12,607,609.4,606.4,609.35,185
20150901|2015-08-12 07:30,12,609.35,610.3,607.65,608.95,205
20150901|2015-08-12 08:00,12,609.2,614.95,608.8,614.4,450
20150901|2015-08-12 08:30,12,614.6,617.5,614.3,615.4,473
20150901|2015-08-12 09:00,12,615.65,619.95,615.2,617.9,401
20150901|2015-08-12 09:30,12,618.25,618.55,614.2,614.7,269
20150901|2015-08-12 10:00,12,614.7,619.8,614.5,619.05,292
20150901|2015-08-12 10:30,12,618.6,620.5,618.1,618.4,275
20150901|2015-08-12 11:00,12,618.4,618.9,616.15,617.2,178
20150901|2015-08-12 11:30,12,617.9,625.15,617.4,622.75,689
20150901|2015-08-12 12:00,12,623.5,624.6,621.85,621.85,271
20150901|2015-08-12 12:30,12,622.1,622.55,620.5,622.05,46
20150901|2015-08-12 13:00,12,621.85,623.55,621.85,622.6,61
20150901|2015-08-12 13:30,12,622.9,624.65,622.9,624.65,43
20150901|2015-08-12 14:00,12,624.45,624.85,623.65,624.6,34
20150901|2015-08-12 14:30,12,624.85,625.8,624.25,625.5,48
20150901|2015-08-12 15:00,12,625.5,626.8,624.4,626.8,57
20150901|2015-08-12 15:30,12,626.5,626.5,625.2,626,13
20150901|2015-08-12 16:00,12,625.6,626,625.6,626,6
20150901|2015-08-12 17:00,13,626.5,626.5,622.9,622.9,17
20150901|2015-08-12 17:30,13,623.1,624.1,623.1,624.1,6
20150901|2015-08-12 18:00,13,623.2,623.2,622.5,622.75,33
20150901|2015-08-12 18:30,13,623,623,622.9,622.9,3
20150901|2015-08-12 19:00,13,624.1,624.1,622.7,623.15,10
20150901|2015-08-12 19:30,13,623.4,624.1,623.2,624.1,23
20150901|2015-08-12 20:00,13,624.45,625.3,621.2,625.15,60
20150901|2015-08-12 20:30,13,625.05,625.3,622.4,623.05,30
20150901|2015-08-12 21:00,13,622.8,622.8,622.6,622.6,13
20150901|2015-08-12 21:30,13,621.75,625.5,620.6,620.6,89
20150901|2015-08-12 22:00,13,620.6,620.95,619.2,619.25,45
20150901|2015-08-12 22:30,13,619.15,619.35,618.75,619.35,7
20150901|2015-08-12 23:00,13,620.15,620.25,619.25,619.55,8
20150901|2015-08-12 23:30,13,619.35,621,619.35,620.6,21
20150901|2015-08-13 00:00,13,621,621.6,621,621.6,6
20150901|2015-08-13 00:30,13,621.9,622.05,620.95,622,13
20150901|2015-08-13 01:00,13,623.1,623.55,622.35,622.5,11
20150901|2015-08-13 01:30,13,622.05,624.5,622,624.4,54
20150901|2015-08-13 02:00,13,624.7,624.7,620.1,620.7,121
20150901|2015-08-13 02:30,13,622.1,624.35,620,620.85,72
20150901|2015-08-13 03:00,13,620.8,621.05,618.4,618.4,123
20150901|2015-08-13 03:30,13,617.6,618.1,615.75,616.1,93
20150901|2015-08-13 04:00,13,616.05,616.2,615,615,110
20150901|2015-08-13 04:30,13,615,617,615,617,72
20150901|2015-08-13 05:00,13,617,617.2,615.1,617.1,55
20150901|2015-08-13 05:30,13,617.7,618.9,615.25,615.3,61
20150901|2015-08-13 06:00,13,615.35,615.35,613.25,613.9,69
20150901|2015-08-13 06:30,13,613.15,615.3,613.1,614.7,45
20150901|2015-08-13 07:00,13,615.25,618.2,615,617.55,132
20150901|2015-08-13 07:30,13,617.7,619,615.65,616.9,190
20150901|2015-08-13 08:00,13,616.8,618.8,615.95,617.5,247
20150901|2015-08-13 08:30,13,617.5,618.85,614.45,618.3,241
20150901|2015-08-13 09:00,13,618.1,621.5,615,619.6,257
20150901|2015-08-13 09:30,13,619.6,621.7,619.35,621.25,133
20150901|2015-08-13 10:00,13,621.05,621.95,619.05,620,187
20150901|2015-08-13 10:30,13,619.7,619.8,618.4,618.45,59
20150901|2015-08-13 11:00,13,618.85,619.15,616.2,617.3,217
20150901|2015-08-13 11:30,13,617.05,617.4,614.35,615.55,325
20150901|2015-08-13 12:00,13,615.95,616.2,614.6,615.1,161
20150901|2015-08-13 12:30,13,615,616,614.85,615.8,106
20150901|2015-08-13 13:00,13,615.85,616.3,615.25,615.85,14
20150901|2015-08-13 13:30,13,615.7,615.7,614.5,614.55,31
20150901|2015-08-13 14:00,13,614.6,614.6,613.7,613.75,26
20150901|2015-08-13 14:30,13,613.85,614.05,613.6,614,14
20150901|2015-08-13 15:00,13,614,615.3,614,615.3,11
20150901|2015-08-13 16:00,13,615.35,615.35,615.35,615.35,1
20150901|2015-08-13 17:00,14,613.55,615.85,613.55,613.75,7
20150901|2015-08-13 17:30,14,614.95,614.95,614.95,614.95,2
20150901|2015-08-13 18:00,14,613.75,613.75,613.45,613.45,2
20150901|2015-08-13 18:30,14,614,614,613.6,613.6,3
20150901|2015-08-13 19:00,14,613.1,613.85,612.55,613.85,30
20150901|2015-08-13 20:00,14,613.35,613.35,612.5,612.5,3
20150901|2015-08-13 20:30,14,613.15,613.15,611.3,611.5,37
20150901|2015-08-13 21:00,14,612.5,612.5,612.5,612.5,5
20150901|2015-08-13 21:30,14,612,612,611.8,611.8,3
20150901|2015-08-13 22:00,14,612.25,612.25,612,612,3
20150901|2015-08-13 22:30,14,612.25,612.8,611.9,612.75,22
20150901|2015-08-13 23:00,14,612.75,612.75,612.75,612.75,1
20150901|2015-08-13 23:30,14,612.7,612.95,612.7,612.95,3
20150901|2015-08-14 00:00,14,612.5,612.85,611.75,612.85,12
20150901|2015-08-14 00:30,14,612.8,615.55,612.8,615.35,36
20150901|2015-08-14 01:00,14,614.35,617.1,614.15,617.1,31
20150901|2015-08-14 01:30,14,616.45,619.3,616.2,619.2,51
20150901|2015-08-14 02:00,14,618.85,620,618,618,69
20150901|2015-08-14 02:30,14,618.15,618.55,617.5,617.95,23
20150901|2015-08-14 03:00,14,617.5,618.8,617.5,618.8,35
20150901|2015-08-14 03:30,14,619.4,620.55,619,619.3,43
20150901|2015-08-14 04:00,14,619.95,620,618.6,619.3,26
20150901|2015-08-14 04:30,14,619.3,619.5,618.7,619.05,19
20150901|2015-08-14 05:00,14,619,619.5,618.75,619.4,27
20150901|2015-08-14 05:30,14,619.5,620.4,618.95,619.9,23
20150901|2015-08-14 06:00,14,620.05,622.6,620.05,622,44
20150901|2015-08-14 06:30,14,621.75,622.05,620.75,621.65,173
20150901|2015-08-14 07:00,14,622.6,623.6,621,622,205
20150901|2015-08-14 07:30,14,622.65,623.8,620.75,621.6,268
20150901|2015-08-14 08:00,14,621.8,622.45,620.5,621.25,167
20150901|2015-08-14 08:30,14,621.35,621.6,620.35,621.5,152
20150901|2015-08-14 09:00,14,621.2,622.3,620.7,621.75,146
20150901|2015-08-14 09:30,14,621.45,623.7,614.65,617,458
20150901|2015-08-14 10:00,14,617,617.55,615.25,616.7,141
20150901|2015-08-14 10:30,14,616.7,619.65,616.1,618.3,145
20150901|2015-08-14 11:00,14,618.3,619.9,617.75,619.5,143
20150901|2015-08-14 11:30,14,619.15,619.85,616.8,618,220
20150901|2015-08-14 12:00,14,617.2,618,616.7,617.45,44
20150901|2015-08-14 12:30,14,617.9,617.9,617,617.15,24
20150901|2015-08-14 13:00,14,617.05,617.75,617.05,617.45,13
20150901|2015-08-14 13:30,14,617.15,617.95,617.15,617.95,23
20150901|2015-08-14 14:00,14,617.65,618,616.8,616.85,24
20150901|2015-08-14 14:30,14,616.9,617.55,616.85,617.55,11
20150901|2015-08-14 15:00,14,617.4,617.75,616.95,616.95,8
20150901|2015-08-16 17:00,17,616.15,616.2,616.1,616.15,4
20150901|2015-08-16 17:30,17,617.55,617.55,616.3,616.3,4
20150901|2015-08-16 18:00,17,616.15,616.15,616.15,616.15,1
20150901|2015-08-16 18:30,17,616.85,616.85,616.1,616.1,5
20150901|2015-08-16 19:00,17,615.5,616.3,615.5,616.25,3
20150901|2015-08-16 19:30,17,615.75,615.75,615.75,615.75,1
20150901|2015-08-16 20:00,17,615.25,617.6,615.25,616.6,24
20150901|2015-08-16 20:30,17,617.95,618.3,617.05,618,18
20150901|2015-08-16 21:00,17,617.95,617.95,616.3,616.55,12
20150901|2015-08-16 21:30,17,616.75,616.8,616.2,616.65,19
20150901|2015-08-16 22:00,17,616.3,616.85,616.2,616.45,10
20150901|2015-08-16 22:30,17,616.75,616.75,616.75,616.75,3
20150901|2015-08-16 23:00,17,616.05,616.25,615.9,616.15,10
20150901|2015-08-16 23:30,17,616.2,616.2,616.2,616.2,1
20150901|2015-08-17 00:00,17,616.8,616.8,616.25,616.35,15
20150901|2015-08-17 00:30,17,616.9,618.3,616.6,617.55,56
20150901|2015-08-17 01:00,17,617.7,618.85,617.7,618.7,36
20150901|2015-08-17 01:30,17,618.5,619.7,618.5,619.7,35
20150901|2015-08-17 02:00,17,619.7,619.7,617,618.5,37
20150901|2015-08-17 02:30,17,618.3,618.8,616.2,618,59
20150901|2015-08-17 03:00,17,617.95,617.95,617.3,617.5,22
20150901|2015-08-17 03:30,17,617.45,617.7,616.95,617.35,40
20150901|2015-08-17 04:00,17,617.15,617.95,617.15,617.95,5
20150901|2015-08-17 04:30,17,617.25,617.25,616.9,616.9,24
20150901|2015-08-17 05:00,17,616.5,616.5,616.2,616.2,22
20150901|2015-08-17 05:30,17,616.65,616.65,615.9,616.45,34
20150901|2015-08-17 06:00,17,616.55,616.55,614.95,615.15,64
20150901|2015-08-17 06:30,17,615.65,615.7,613.1,613.5,115
20150901|2015-08-17 07:00,17,613.5,614.75,612.75,614.05,99
20150901|2015-08-17 07:30,17,614.15,615.2,613.4,613.55,105
20150901|2015-08-17 08:00,17,614.3,614.65,611.5,612.75,400
20150901|2015-08-17 08:30,17,613.15,613.7,608.85,610.4,437
20150901|2015-08-17 09:00,17,610.35,611.05,609.35,610.65,195
20150901|2015-08-17 09:30,17,610.85,612.45,610.5,611.75,96
20150901|2015-08-17 10:00,17,612.2,613.8,611.85,613,210
20150901|2015-08-17 10:30,17,613,613.8,612.25,613.55,50
20150901|2015-08-17 11:00,17,613.6,614.05,613.15,613.75,50
20150901|2015-08-17 11:30,17,614.15,614.5,612.05,613.1,272
20150901|2015-08-17 12:00,17,613,614.5,612.6,614.5,37
20150901|2015-08-17 12:30,17,613.5,614.1,613.5,613.85,12
20150901|2015-08-17 13:00,17,614.1,614.15,613.3,613.35,22
20150901|2015-08-17 13:30,17,613.2,613.2,613.2,613.2,1
20150901|2015-08-17 14:00,17,613.65,613.65,612.9,612.9,2
20150901|2015-08-17 14:30,17,612.65,613.3,612.65,613.3,5
20150901|2015-08-17 15:00,17,613.65,613.7,613,613,5
20150901|2015-08-17 15:30,17,613,613,613,613,1
20150901|2015-08-17 17:00,18,612.45,612.45,612.45,612.45,1
20150901|2015-08-17 18:00,18,612.45,612.45,612.4,612.4,4
20150901|2015-08-17 18:30,18,612.3,612.3,612.3,612.3,1
20150901|2015-08-17 19:00,18,612.4,612.45,612.3,612.3,4
20150901|2015-08-17 19:30,18,612.2,612.2,611.25,611.25,10
20150901|2015-08-17 20:00,18,612.55,613.1,611.95,612,19
20150901|2015-08-17 20:30,18,612.6,613,612,613,5
20150901|2015-08-17 21:00,18,612.1,612.85,612.1,612.85,2
20150901|2015-08-17 21:30,18,612.85,613.1,612.85,613,17
20150901|2015-08-17 22:00,18,612.95,613,612.95,613,3
20150901|2015-08-17 22:30,18,613,613,613,613,3
20150901|2015-08-17 23:00,18,613.35,613.5,612.8,612.8,3
20150901|2015-08-17 23:30,18,613.5,614.4,612.8,614.4,20
20150901|2015-08-18 00:00,18,612.65,612.75,612.2,612.75,14
20150901|2015-08-18 00:30,18,613,613,610.25,611.1,29
20150901|2015-08-18 01:00,18,611.65,612.4,610.6,610.85,17
20150901|2015-08-18 01:30,18,611.1,611.1,607,608.75,67
20150901|2015-08-18 02:00,18,608.8,610,607.9,608,37
20150901|2015-08-18 02:30,18,608.2,608.7,607.65,607.8,14
20150901|2015-08-18 03:00,18,608.15,608.5,605.5,605.5,54
20150901|2015-08-18 03:30,18,605.8,605.8,602.3,603.25,118
20150901|2015-08-18 04:00,18,603.6,604.6,603,603.65,72
20150901|2015-08-18 04:30,18,603.6,604.2,603.45,604,45
20150901|2015-08-18 05:00,18,604.25,604.65,603.75,603.8,20
20150901|2015-08-18 05:30,18,603.7,605.8,603.7,604.9,101
20150901|2015-08-18 06:00,18,604.8,605.8,604.45,605.5,38
20150901|2015-08-18 06:30,18,605.4,606.05,601.65,603.25,207
20150901|2015-08-18 07:00,18,603.2,603.2,599.35,603,164
20150901|2015-08-18 07:30,18,602.6,602.9,597,599,318
20150901|2015-08-18 08:00,18,598.95,600.9,596.4,597.6,483
20150901|2015-08-18 08:30,18,597.55,598,589.2,594,559
20150901|2015-08-18 09:00,18,594.55,596.45,591.65,592.55,347
20150901|2015-08-18 09:30,18,592.45,597.1,591.6,594.95,313
20150901|2015-08-18 10:00,18,595.4,596.8,594.7,596.05,136
20150901|2015-08-18 10:30,18,596.1,598,596.1,597.3,167
20150901|2015-08-18 11:00,18,597.6,597.95,597.25,597.8,45
20150901|2015-08-18 11:30,18,597.85,597.85,596.2,596.25,218
20150901|2015-08-18 12:00,18,596.3,596.3,595,595.95,48
20150901|2015-08-18 12:30,18,595.85,596.35,595.35,595.95,84
20150901|2015-08-18 13:00,18,596,596.75,596,596.45,16
20150901|2015-08-18 13:30,18,596.7,597,594.95,595.8,47
20150901|2015-08-18 14:00,18,595.5,595.85,595.3,595.3,5
20150901|2015-08-18 14:30,18,595.4,596.5,595.4,595.75,24
20150901|2015-08-18 15:00,18,595.7,595.7,595.45,595.5,6
20150901|2015-08-18 15:30,18,596.25,596.3,596.05,596.05,4
20150901|2015-08-18 16:00,18,596.95,596.95,596.95,596.95,1
20150901|2015-08-18 17:00,19,596,596,595.85,595.85,3
20150901|2015-08-18 18:00,19,595.2,596.45,595.2,596.45,2
20150901|2015-08-18 18:30,19,596.3,596.3,596.3,596.3,1
20150901|2015-08-18 19:00,19,595.45,595.7,595,595,42
20150901|2015-08-18 19:30,19,595.2,595.2,595.15,595.15,2
20150901|2015-08-18 20:00,19,595.65,596,595.6,595.6,13
20150901|2015-08-18 20:30,19,596.4,596.4,595.6,595.6,4
20150901|2015-08-18 21:00,19,595.9,596.25,594.5,594.55,52
20150901|2015-08-18 21:30,19,594.25,594.45,593.15,593.75,27
20150901|2015-08-18 22:00,19,593.1,593.5,592.7,593.5,8
20150901|2015-08-18 22:30,19,593.9,593.9,593.45,593.85,5
20150901|2015-08-18 23:00,19,593.2,593.2,592.5,592.5,18
20150901|2015-08-18 23:30,19,593.35,593.5,591.85,592,65
20150901|2015-08-19 00:00,19,592,592,590.55,590.6,29
20150901|2015-08-19 00:30,19,590.4,591.1,590.15,591.1,21
20150901|2015-08-19 01:00,19,590.8,591,589.75,591,41
20150901|2015-08-19 01:30,19,591.15,594.2,591.15,592.55,74
20150901|2015-08-19 02:00,19,592.2,594,590.5,594,95
20150901|2015-08-19 02:30,19,594.1,595,593.9,595,49
20150901|2015-08-19 03:00,19,595,595.9,592.55,592.55,79
20150901|2015-08-19 03:30,19,592.75,593.65,592.45,593.2,40
20150901|2015-08-19 04:00,19,593.2,593.2,591,591.9,52
20150901|2015-08-19 04:30,19,592,594.05,592,592.35,26
20150901|2015-08-19 05:00,19,592.9,593.75,592.9,593.6,13
20150901|2015-08-19 05:30,19,594.1,596.05,593.85,595.3,43
20150901|2015-08-19 06:00,19,595.3,596.15,594.9,595.65,25
20150901|2015-08-19 06:30,19,596.3,597.05,595.75,596.1,49
20150901|2015-08-19 07:00,19,596.4,597.8,595.7,597.25,122
20150901|2015-08-19 07:30,19,597.45,599,595.7,597.2,195
20150901|2015-08-19 08:00,19,597.05,602.25,596.2,602.25,362
20150901|2015-08-19 08:30,19,601.8,605,601.75,604,335
20150901|2015-08-19 09:00,19,604.3,605,602.8,605,160
20150901|2015-08-19 09:30,19,604.55,605.8,602.55,603.75,315
20150901|2015-08-19 10:00,19,603.5,610.5,603.4,610.3,433
20150901|2015-08-19 10:30,19,610.15,611.3,609.45,610.7,165
20150901|2015-08-19 11:00,19,610.75,612.5,610.05,611.4,268
20150901|2015-08-19 11:30,19,611.15,612.5,608.9,611.25,221
20150901|2015-08-19 12:00,19,610.5,611.35,608.6,609,77
20150901|2015-08-19 12:30,19,609,610.55,607.25,607.25,88
20150901|2015-08-19 13:00,19,607.9,608.8,607.2,607.45,47
20150901|2015-08-19 13:30,19,607.1,610.05,606.85,609.3,48
20150901|2015-08-19 14:00,19,609,611.6,609,610.9,34
20150901|2015-08-19 14:30,19,611.3,612.1,611,611.3,35
20150901|2015-08-19 15:00,19,611.1,613,611,612.85,53
20150901|2015-08-19 15:30,19,612.85,612.85,612.85,612.85,1
20150901|2015-08-19 16:00,19,612.35,613.5,612.35,612.65,20
20150901|2015-08-19 17:30,20,611.25,611.25,610.7,610.7,7
20150901|2015-08-19 18:00,20,611,611,611,611,1
20150901|2015-08-19 18:30,20,610.9,610.95,609.75,609.85,26
20150901|2015-08-19 19:00,20,610,610.15,609.5,609.65,33
20150901|2015-08-19 19:30,20,609.35,610.2,609.35,609.85,10
20150901|2015-08-19 20:00,20,610,611.5,609.95,610,15
20150901|2015-08-19 20:30,20,610.4,610.4,609.65,609.7,6
20150901|2015-08-19 21:00,20,610.15,611.45,610.15,611.35,5
20150901|2015-08-19 21:30,20,611,612.3,611,611.9,16
20150901|2015-08-19 22:00,20,612.3,617.5,612,617.45,151
20150901|2015-08-19 22:30,20,617.45,617.65,616.05,616.95,62
20150901|2015-08-19 23:00,20,617,617.35,616.2,617.2,63
20150901|2015-08-19 23:30,20,616.7,617.9,616.7,617.8,8
20150901|2015-08-20 00:00,20,618,619,617.85,618,63
20150901|2015-08-20 00:30,20,618,619.15,617.8,619.15,16
20150901|2015-08-20 01:00,20,618.25,618.25,615.9,615.9,56
20150901|2015-08-20 01:30,20,616.25,619.9,615.1,617.7,73
20150901|2015-08-20 02:00,20,617.3,618.8,614.85,616.3,94
20150901|2015-08-20 02:30,20,616.3,619.6,616.3,618.25,95
20150901|2015-08-20 03:00,20,618.1,622.65,618.1,622.45,80
20150901|2015-08-20 03:30,20,621.45,622.45,612.75,615,298
20150901|2015-08-20 04:00,20,615.4,616.3,615.2,615.8,28
20150901|2015-08-20 04:30,20,615.65,615.65,614.15,614.45,19
20150901|2015-08-20 05:00,20,614.65,615.4,614.2,614.55,15
20150901|2015-08-20 05:30,20,615.5,615.5,614.95,614.95,3
20150901|2015-08-20 06:00,20,613.85,614,612.15,614,25
20150901|2015-08-20 06:30,20,614.75,614.75,613.3,614,21
20150901|2015-08-20 07:00,20,614.15,616.05,613.1,613.1,187
20150901|2015-08-20 07:30,20,613.2,616.3,611.7,614.85,210
20150901|2015-08-20 08:00,20,615.15,617.15,614.75,616.05,448
20150901|2015-08-20 08:30,20,616.25,618.3,615.85,616.1,228
20150901|2015-08-20 09:00,20,616.05,620.8,615.75,619.75,225
20150901|2015-08-20 09:30,20,619.25,620.45,616.1,617.9,435
20150901|2015-08-20 10:00,20,617.35,619.95,616.9,619.2,166
20150901|2015-08-20 10:30,20,618.65,620.1,618.65,619.95,112
20150901|2015-08-20 11:00,20,619.95,622.7,619.95,622.1,217
20150901|2015-08-20 11:30,20,621.85,623.95,621.75,623.95,374
20150901|2015-08-20 12:00,20,623.55,624.05,622.75,622.95,231
20150901|2015-08-20 12:30,20,622.85,623.2,622.75,622.75,79
20150901|2015-08-20 13:00,20,623.1,623.1,622.75,622.75,38
20150901|2015-08-20 13:30,20,623.3,623.3,622.75,623.25,14
20150901|2015-08-20 14:00,20,623.15,623.15,621.8,621.8,13
20150901|2015-08-20 14:30,20,622,622.5,620.9,620.9,26
20150901|2015-08-20 15:30,20,621.95,624.3,621.15,621.8,42
20150901|2015-08-20 17:00,21,624.25,624.45,624.2,624.4,6
20150901|2015-08-20 17:30,21,624.05,624.05,623.35,623.6,8
20150901|2015-08-20 18:00,21,623.4,623.4,623.1,623.1,3
20150901|2015-08-20 18:30,21,623.15,623.15,623.15,623.15,9
20150901|2015-08-20 19:00,21,622.15,622.35,621.5,621.5,17
20150901|2015-08-20 19:30,21,621.25,621.25,618.7,619.05,31
20150901|2015-08-20 20:00,21,622.3,623,619.4,619.45,29
20150901|2015-08-20 20:30,21,619.45,620.15,618.4,619.5,22
20150901|2015-08-20 21:30,21,620.1,623.1,620.1,622.75,17
20150901|2015-08-20 22:00,21,622.05,625.15,622.05,625,63
20150901|2015-08-20 22:30,21,624.8,624.8,624.05,624.05,26
20150901|2015-08-20 23:00,21,623.9,623.9,623.9,623.9,1
20150901|2015-08-20 23:30,21,624,624.3,623.9,624,21
20150901|2015-08-21 00:00,21,623.85,624.2,623.2,624.2,5
20150901|2015-08-21 00:30,21,623.2,623.6,623.05,623.05,8
20150901|2015-08-21 01:00,21,622.85,623.7,622.05,623,76
20150901|2015-08-21 01:30,21,623,623.75,622.3,623,39
20150901|2015-08-21 02:00,21,623,623,617,617.45,173
20150901|2015-08-21 02:30,21,617,618.05,607.6,609,486
20150901|2015-08-21 03:00,21,609,609.6,601.5,603.05,644
20150901|2015-08-21 03:30,21,603.65,606.5,602.15,603.8,123
20150901|2015-08-21 04:00,21,604,607,601.7,603.7,427
20150901|2015-08-21 04:30,21,604.05,607.05,603.5,607,95
20150901|2015-08-21 05:00,21,607,608,606.8,607.5,67
20150901|2015-08-21 05:30,21,608.25,612.85,606.4,612.85,102
20150901|2015-08-21 06:00,21,612.85,612.9,607.6,607.6,69
20150901|2015-08-21 06:30,21,607.6,607.6,605.05,605.3,50
20150901|2015-08-21 07:00,21,605.3,608,603.9,605.95,69
20150901|2015-08-21 07:30,21,606.3,609,605.45,605.6,178
20150901|2015-08-21 08:00,21,605.75,609.15,605.75,606.6,294
20150901|2015-08-21 08:30,21,606.5,609.25,606.4,607.85,140
20150901|2015-08-21 09:00,21,607.3,607.75,605.4,607.05,149
20150901|2015-08-21 09:30,21,607.2,608.1,603.45,603.8,169
20150901|2015-08-21 10:00,21,603.8,606.85,603.7,604.05,273
20150901|2015-08-21 10:30,21,604.45,605.15,602.3,604.3,127
20150901|2015-08-21 11:00,21,604.5,604.5,601.25,602.2,94
20150901|2015-08-21 11:30,21,602.1,606.5,601.85,605.8,394
20150901|2015-08-21 12:00,21,606,606.5,605.45,605.7,49
20150901|2015-08-21 12:30,21,605.65,606.4,604.4,605.2,40
20150901|2015-08-21 13:00,21,605,605,603.15,603.4,43
20150901|2015-08-21 13:30,21,603.65,603.65,603.25,603.25,25
20150901|2015-08-21 14:00,21,603.25,604,602.35,602.35,33
20150901|2015-08-21 14:30,21,603,604.8,602.75,604.5,17
20150901|2015-08-21 15:00,21,604.25,604.25,600.05,600.05,53
20150901|2015-08-21 15:30,21,600,602.4,599,602.4,76
20150901|2015-08-23 17:00,24,601.8,603.9,600.25,601,57
20150901|2015-08-23 17:30,24,602.35,603,601.8,603,4
20150901|2015-08-23 18:30,24,600.4,600.4,600,600,3
20150901|2015-08-23 19:00,24,601,601,598.2,598.2,87
20150901|2015-08-23 19:30,24,598.2,600,598.2,599.7,81
20150901|2015-08-23 20:00,24,598.75,598.75,594.2,597,124
20150901|2015-08-23 20:30,24,595,596.6,595,595.5,4
20150901|2015-08-23 21:00,24,597,597,595.6,595.7,24
20150901|2015-08-23 21:30,24,595.7,596,594.25,595.55,30
20150901|2015-08-23 22:00,24,595.5,595.5,592.9,594.75,97
20150901|2015-08-23 22:30,24,593.05,593.05,592.4,593.05,21
20150901|2015-08-23 23:00,24,593.5,594.15,592.5,592.5,24
20150901|2015-08-23 23:30,24,592.5,592.5,591.85,592.5,103
20150901|2015-08-24 00:00,24,592,592.5,591.2,591.4,50
20150901|2015-08-24 00:30,24,591.4,595.05,590.6,593.25,91
20150901|2015-08-24 01:00,24,593.8,594.1,589.5,594.1,163
20150901|2015-08-24 01:30,24,592.45,593.95,590.85,593.45,44
20150901|2015-08-24 02:00,24,591.9,592.95,589.75,590.5,90
20150901|2015-08-24 02:30,24,590.5,592.45,589.85,590.5,48
20150901|2015-08-24 03:00,24,590.9,592.5,589.8,590.2,48
20150901|2015-08-24 03:30,24,589.65,591.35,585.1,585.5,161
20150901|2015-08-24 04:00,24,585.5,588.8,583.25,588.8,170
20150901|2015-08-24 04:30,24,587.85,589.05,586.1,589.05,44
20150901|2015-08-24 05:00,24,589.2,592.5,587,587.8,229
20150901|2015-08-24 05:30,24,588.5,589.5,579.25,582.45,243
20150901|2015-08-24 06:00,24,582.45,583.85,563.1,569,650
20150901|2015-08-24 06:30,24,570.55,572.2,566.2,571.5,430
20150901|2015-08-24 07:00,24,571.5,572.5,568.1,568.4,243
20150901|2015-08-24 07:30,24,568.1,570.25,565.65,567.9,424
20150901|2015-08-24 08:00,24,566.95,577,566.95,571,603
20150901|2015-08-24 08:30,24,570.95,570.95,565,568.55,539
20150901|2015-08-24 09:00,24,568.05,571.55,566.5,571.55,661
20150901|2015-08-24 09:30,24,571.75,576.4,570.45,572.4,427
20150901|2015-08-24 10:00,24,572.6,573.55,571.2,571.4,238
20150901|2015-08-24 10:30,24,571.2,571.9,568.65,571.9,440
20150901|2015-08-24 11:00,24,571.25,571.9,570.1,570.55,280
20150901|2015-08-24 11:30,24,570.8,576,570.75,575.2,498
20150901|2015-08-24 12:00,24,575.1,578,574.4,576.3,209
20150901|2015-08-24 12:30,24,575.55,576.9,575.55,576.05,40
20150901|2015-08-24 13:00,24,576.05,576.7,574.9,574.9,78
20150901|2015-08-24 13:30,24,574.95,574.95,572.55,573.35,66
20150901|2015-08-24 14:00,24,573,573.95,572.7,573.95,33
20150901|2015-08-24 14:30,24,573.05,574.5,572.2,573,77
20150901|2015-08-24 15:00,24,572.35,573,572.15,573,14
20150901|2015-08-24 15:30,24,573.3,573.3,573.3,573.3,1
20150901|2015-08-24 17:00,25,575,575.5,568,570.45,90
20150901|2015-08-24 17:30,25,567.95,570.25,567.5,569.4,64
20150901|2015-08-24 18:00,25,569.7,569.7,565.8,565.8,53
20150901|2015-08-24 18:30,25,565.1,565.1,561.5,561.5,34
20150901|2015-08-24 19:00,25,561.4,569,561.2,567.65,186
20150901|2015-08-24 19:30,25,567.9,567.9,556.95,558.3,197
20150901|2015-08-24 20:00,25,557.5,568.2,557.15,562.6,112
20150901|2015-08-24 20:30,25,561.4,568.5,557.5,565.9,153
20150901|2015-08-24 21:00,25,564.95,565.8,560.9,562.3,63
20150901|2015-08-24 21:30,25,562.15,565.7,558.8,561.5,102
20150901|2015-08-24 22:00,25,559.55,562.9,558.75,562.7,100
20150901|2015-08-24 22:30,25,561.3,562.85,558.7,559.7,57
20150901|2015-08-24 23:00,25,559.8,563.3,557.5,557.5,98
20150901|2015-08-24 23:30,25,558.1,560.05,555.85,559.35,89
20150901|2015-08-25 00:00,25,557.05,560,556.5,559.05,59
20150901|2015-08-25 00:30,25,558.25,559,556.55,559,74
20150901|2015-08-25 01:00,25,558.5,558.5,552.5,555.1,175
20150901|2015-08-25 01:30,25,555.35,555.35,528.2,548.15,532
20150901|2015-08-25 02:00,25,546.75,550,543,549.35,134
20150901|2015-08-25 02:30,25,548.95,548.95,543.8,545.85,61
20150901|2015-08-25 03:00,25,547.65,547.65,545.65,546.35,9
20150901|2015-08-25 03:30,25,545.8,553.4,545.7,553.4,237
20150901|2015-08-25 04:00,25,552.75,554.05,552.6,554.05,73
20150901|2015-08-25 04:30,25,553.95,557.1,553.65,556.6,117
20150901|2015-08-25 05:00,25,557.25,563,557.05,562.35,185
20150901|2015-08-25 05:30,25,562.05,564.6,552.95,558.6,182
20150901|2015-08-25 06:00,25,558.6,558.75,555.3,555.9,180
20150901|2015-08-25 06:30,25,556.05,558.1,554.75,556.95,79
20150901|2015-08-25 07:00,25,557.55,559.9,557.2,558.2,161
20150901|2015-08-25 07:30,25,559.15,559.9,554.4,556.1,508
20150901|2015-08-25 08:00,25,556.2,557.05,551.3,551.65,346
20150901|2015-08-25 08:30,25,551.7,553,541.5,542.45,554
20150901|2015-08-25 09:00,25,542.45,542.95,535.5,538.9,618
20150901|2015-08-25 09:30,25,537.65,540.25,532.9,533.45,428
20150901|2015-08-25 10:00,25,533.85,535.65,533.2,535.25,421
20150901|2015-08-25 10:30,25,535.4,540,533.9,535.9,377
20150901|2015-08-25 11:00,25,535.9,537.45,533.85,536.3,321
20150901|2015-08-25 11:30,25,537,541.4,535.25,540.75,311
20150901|2015-08-25 12:00,25,540.15,540.9,538.7,538.8,106
20150901|2015-08-25 12:30,25,538.8,540.7,537.8,537.8,56
20150901|2015-08-25 13:00,25,539.1,539.15,537.2,538.85,87
20150901|2015-08-25 13:30,25,538.3,538.8,537.65,538.8,9
20150901|2015-08-25 14:00,25,537.4,538.85,537.4,538.85,8
20150901|2015-08-25 14:30,25,538.45,538.85,535.4,536.05,60
20150901|2015-08-25 15:00,25,536,536.6,535,535.85,19
20150901|2015-08-25 15:30,25,535.8,536.7,535.8,536.7,21
20150901|2015-08-25 16:00,25,536.5,536.5,536.5,536.5,1
20150901|2015-08-25 17:00,26,538,539.15,536.05,536.05,30
20150901|2015-08-25 17:30,26,537,538.5,537,538.5,3
20150901|2015-08-25 18:00,26,537.6,538.5,537.6,538.5,3
20150901|2015-08-25 18:30,26,537.65,540.9,537.4,538.25,46
20150901|2015-08-25 19:00,26,537.9,538.95,536.7,536.95,35
20150901|2015-08-25 19:30,26,536.65,536.7,535.1,535.15,35
20150901|2015-08-25 20:00,26,534.15,535.05,531.2,534.2,168
20150901|2015-08-25 20:30,26,534.2,535.25,533.6,534.35,9
20150901|2015-08-25 21:00,26,534.6,536.35,534.6,535.6,37
20150901|2015-08-25 21:30,26,536.05,536.05,535.6,535.6,4
20150901|2015-08-25 22:00,26,535.5,541.5,535,541.5,112
20150901|2015-08-25 22:30,26,541.7,543,539.2,539.2,36
20150901|2015-08-25 23:00,26,541.4,541.75,539.7,540.75,14
20150901|2015-08-25 23:30,26,540.7,541.85,539.75,541.05,12
20150901|2015-08-26 00:00,26,542.05,545.55,541.3,545.55,66
20150901|2015-08-26 00:30,26,546.25,547,545.85,546.85,51
20150901|2015-08-26 01:00,26,546.8,548,546,546.4,93
20150901|2015-08-26 01:30,26,546.4,547.05,542.3,542.3,159
20150901|2015-08-26 02:00,26,542.3,542.35,539.25,540.25,140
20150901|2015-08-26 02:30,26,539.55,541.3,535.25,535.75,235
20150901|2015-08-26 03:00,26,534.9,534.9,532.55,533.75,131
20150901|2015-08-26 03:30,26,534.25,538.9,533.85,538.35,75
20150901|2015-08-26 04:00,26,538.05,538.05,535.2,537.25,30
20150901|2015-08-26 04:30,26,536.3,537.3,536.05,536.15,74
20150901|2015-08-26 05:00,26,535.8,536.8,535.6,536.8,16
20150901|2015-08-26 05:30,26,536.9,536.9,534.4,535.2,54
20150901|2015-08-26 06:00,26,534.65,534.65,529.5,531.35,264
20150901|2015-08-26 06:30,26,531.35,531.35,522,524.1,272
20150901|2015-08-26 07:00,26,524.25,526.5,521.85,526.5,318
20150901|2015-08-26 07:30,26,526.2,527,523.7,526.35,284
20150901|2015-08-26 08:00,26,526.5,526.8,521,522.1,333
20150901|2015-08-26 08:30,26,522.95,525.15,520,525.15,280
20150901|2015-08-26 09:00,26,524.7,525.5,520.85,524.85,475
20150901|2015-08-26 09:30,26,525.35,535.85,523.5,529.5,574
20150901|2015-08-26 10:00,26,528.85,529.45,525.1,525.4,257
20150901|2015-08-26 10:30,26,525.6,526.15,523.95,524.5,126
20150901|2015-08-26 11:00,26,524.6,525.45,523.8,524.3,111
20150901|2015-08-26 11:30,26,524.6,531.95,524.3,531.25,237
20150901|2015-08-26 12:00,26,531.25,531.8,525.65,525.65,84
20150901|2015-08-26 12:30,26,526.15,528.6,526.15,528.25,32
20150901|2015-08-26 13:00,26,528.25,528.45,525.75,525.75,45
20150901|2015-08-26 13:30,26,526.6,529.3,526.6,528.7,18
20150901|2015-08-26 14:00,26,528.7,530.1,528.7,529.05,46
20150901|2015-08-26 14:30,26,528.75,531.9,528.75,531.9,27
20150901|2015-08-26 15:00,26,531.6,532.55,531.3,531.3,16
20150901|2015-08-26 15:30,26,531.55,533.1,531.55,533.1,28
20150901|2015-08-26 16:00,26,531.7,531.7,531.7,531.7,1
20150901|2015-08-26 17:00,27,535,535,535,535,2
20150901|2015-08-26 17:30,27,534.5,535.2,534.5,535.2,3
20150901|2015-08-26 18:00,27,534.5,534.5,534.5,534.5,3
20150901|2015-08-26 19:00,27,534.15,535.95,534.15,535.95,11
20150901|2015-08-26 19:30,27,536.8,538.85,536.75,538.85,10
20150901|2015-08-26 20:00,27,539.15,540.35,539.15,540.35,4
20150901|2015-08-26 20:30,27,541.1,542.45,540.4,541.3,55
20150901|2015-08-26 21:00,27,541.65,542.55,541.65,542.55,3
20150901|2015-08-26 22:00,27,541,541,538.8,540,7
20150901|2015-08-26 22:30,27,541,541,541,541,3
20150901|2015-08-26 23:00,27,540.85,541,540.85,541,5
20150901|2015-08-26 23:30,27,540.05,540.05,539.3,539.3,2
20150901|2015-08-27 00:00,27,537.85,537.85,537.85,537.85,1
20150901|2015-08-27 00:30,27,538.95,539,538.95,539,2
20150901|2015-08-27 01:00,27,537.9,537.9,535.55,535.55,12
20150901|2015-08-27 01:30,27,535.55,538,535.55,538,5
20150901|2015-08-27 02:00,27,539.75,544.15,539.75,543.6,81
20150901|2015-08-27 02:30,27,543.5,543.9,541.55,541.55,23
20150901|2015-08-27 03:00,27,544.5,545.45,544.5,545.45,6
20150901|2015-08-27 03:30,27,544.65,545.95,544.65,545,21
20150901|2015-08-27 04:00,27,545.4,548.45,545.4,548.45,28
20150901|2015-08-27 04:30,27,548.65,548.7,547.55,548.4,13
20150901|2015-08-27 05:00,27,548.25,548.85,546.75,546.75,15
20150901|2015-08-27 05:30,27,546.1,546.1,545.65,545.65,6
20150901|2015-08-27 06:00,27,545.25,547.5,545.25,545.9,23
20150901|2015-08-27 06:30,27,542.05,542.05,540.1,540.1,48
20150901|2015-08-27 07:00,27,540.1,543.1,539.55,542.75,39
20150901|2015-08-27 07:30,27,542.1,546.8,541.75,546.65,118
20150901|2015-08-27 08:00,27,546.9,550,546.85,547.2,128
20150901|2015-08-27 08:30,27,547,548.9,546.5,547.15,123
20150901|2015-08-27 09:00,27,547.15,551.5,546.5,550.85,122
20150901|2015-08-27 09:30,27,551.4,559.2,551.35,558,129
20150901|2015-08-27 10:00,27,557.95,563.2,557.75,562.6,84
20150901|2015-08-27 10:30,27,561.25,563.2,560.05,560.75,77
20150901|2015-08-27 11:00,27,561.5,563.3,561.5,562.8,50
20150901|2015-08-27 11:30,27,563.75,569.05,563.15,569.05,47
20150901|2015-08-27 12:00,27,568.5,569.35,563.75,563.75,55
20150901|2015-08-27 12:30,27,564,564.15,563.3,563.35,32
20150901|2015-08-27 13:00,27,562.9,564.2,562.9,564.2,12
20150901|2015-08-27 13:30,27,563.9,563.9,563.7,563.7,4
20150901|2015-08-27 14:00,27,563.85,564,563.85,564,6
20150901|2015-08-27 14:30,27,564.9,564.9,564.5,564.5,5
20150901|2015-08-27 15:00,27,564.05,564.05,564.05,564.05,1
20150901|2015-08-27 15:30,27,564.7,564.7,562.3,562.85,24
20150901|2015-08-27 16:00,27,562.7,562.7,562.7,562.7,1
20150901|2015-08-27 17:00,28,564.8,567,564.8,567,4
20150901|2015-08-27 17:30,28,574,574,573.85,573.9,5
20150901|2015-08-27 18:00,28,573,580,573,580,3
20150901|2015-08-27 18:30,28,580,582.75,579.35,582.75,11
20150901|2015-08-27 19:30,28,575,575,575,575,2
20150901|2015-08-27 20:00,28,579.55,579.9,579.55,579.9,9
20150901|2015-08-27 20:30,28,578.8,579.25,578.8,579.25,9
20150901|2015-08-27 21:00,28,580,580.7,580,580.7,2
20150901|2015-08-27 21:30,28,579.3,579.3,579.3,579.3,4
20150901|2015-08-27 22:30,28,579,579,579,579,2
20150901|2015-08-27 23:30,28,577.7,578.55,577.7,578.55,21
20150901|2015-08-28 00:30,28,578.2,578.2,578.2,578.2,1
20150901|2015-08-28 01:00,28,577.35,578.2,577.35,578.2,3
20150901|2015-08-28 01:30,28,577.6,577.6,575.95,575.95,6
20150901|2015-08-28 02:00,28,577.55,577.55,575.35,575.35,11
20150901|2015-08-28 02:30,28,574.3,575.45,571.6,572.05,32
20150901|2015-08-28 03:00,28,570.7,570.7,565,567.25,43
20150901|2015-08-28 03:30,28,562,562,562,562,10
20150901|2015-08-28 04:00,28,562,564.25,561,564.25,51
20150901|2015-08-28 04:30,28,565.8,565.8,565.65,565.65,2
20150901|2015-08-28 05:30,28,571.4,571.4,571,571,2
20150901|2015-08-28 06:00,28,571,571,571,571,1
20150901|2015-08-28 06:30,28,569.8,569.8,569.8,569.8,1
20150901|2015-08-28 07:00,28,569.75,571,569.75,571,9
20150901|2015-08-28 07:30,28,570.2,570.2,570.2,570.2,2
20150901|2015-08-28 08:00,28,573.8,575.15,573,575,20
20150901|2015-08-28 08:30,28,579.3,581.25,577.8,581.25,10
20150901|2015-08-28 09:00,28,581.35,583,581.35,583,15
20150901|2015-08-28 09:30,28,579,584.55,579,584.25,20
20150901|2015-08-28 10:00,28,581.1,581.1,580.75,580.75,22
20150901|2015-08-28 10:30,28,582,582,579.05,581.25,21
20150901|2015-08-28 11:00,28,582.55,582.55,582.25,582.45,7
20150901|2015-08-28 11:30,28,587.1,587.1,587.1,587.1,1
20150901|2015-08-28 12:00,28,588.6,590,588.6,590,7
20150901|2015-08-28 12:30,28,589.5,589.5,589.5,589.5,2
20150901|2015-08-28 13:00,28,587,588.9,587,588.9,2
20150901|2015-08-28 14:00,28,587.1,588.5,587.1,588.5,2
20150901|2015-08-28 14:30,28,587.5,588.6,586.15,588.2,25
20150901|2015-08-30 17:00,31,586.25,586.5,586.25,586.5,3
20150901|2015-08-30 17:30,31,581.85,581.85,581.3,581.3,6
20150901|2015-08-30 18:00,31,581.45,581.45,581.45,581.45,3
20150901|2015-08-30 19:00,31,581.45,581.7,581.35,581.35,9
20150901|2015-08-31 01:00,31,582.8,583.2,582.8,582.95,3
20150901|2015-08-31 05:00,31,586.2,586.2,586.2,586.2,1
20150901|2015-08-31 07:00,31,590.7,590.7,590,590.3,6
20150901|2015-08-31 07:30,31,590.6,590.65,590.6,590.65,3
20150901|2015-08-31 09:00,31,588,591.75,588,591.75,5
20150901|2015-08-31 09:30,31,592,596,592,596,12
20150901|2015-08-31 11:00,31,598.8,598.8,598.8,598.8,1
20150901|2015-08-31 11:30,31,601.8,601.8,601.8,601.8,1
20150901|2015-08-31 12:00,31,599.8,599.8,599.8,599.8,2
20150901|2015-08-31 12:30,31,600,600,600,600,2
20150901|2015-08-31 15:00,31,598,598,598,598,2
20150901|2015-08-31 22:00,1,595,595,595,595,2
20150901|2015-09-01 05:30,1,594,594,594,594,1
20150901|2015-09-01 07:00,1,587.05,587.1,587.05,587.1,2
20150901|2015-09-01 08:00,1,590.15,590.15,590.15,590.15,1
20150901|2015-09-01 09:00,1,584.5,585,584.5,585,3
20150901|2015-09-01 09:30,1,583.8,583.8,583.8,583.8,1
20150901|2015-09-01 10:00,1,582.9,583.95,582.9,583.95,3
20150901|2015-09-01 10:30,1,581.5,581.5,581.5,581.5,1
20150901|2015-09-01 12:00,1,579.5,579.5,578.65,578.65,5
20150901|2015-09-01 14:00,1,577,577,571.35,571.35,4
20150901|2015-09-02 04:30,2,569.05,569.05,569.05,569.05,1
20150901|2015-09-02 08:00,2,582.5,582.5,582.5,582.5,1
20150901|2015-09-02 11:30,2,583.3,583.3,583.3,583.3,1
20150901|2015-09-03 07:00,3,584.3,584.3,584.3,584.3,1
20150901|2015-09-03 08:00,3,584,584,584,584,1
20150901|2015-09-03 08:30,3,584,587.1,584,587.1,5
20150901|2015-09-03 09:00,3,587.85,589.5,587.85,589.5,3
20150901|2015-09-03 11:30,3,581.3,581.3,581.3,581.3,1
20150901|2015-09-03 13:00,3,574,574,574,574,1
20150901|2015-09-04 08:00,4,571,577,571,577,7
20150901|2015-09-04 11:30,4,578,578.55,578,578.55,3
20150901|2015-09-06 19:30,8,573.05,573.05,573.05,573.05,1
20150901|2015-09-07 02:00,8,581.05,581.4,580.2,580.2,6
20150901|2015-09-07 02:30,8,580.5,580.5,580.5,580.5,2
20150901|2015-09-07 04:30,8,579.8,579.8,578.4,578.4,2
20150901|2015-09-07 20:00,8,583.75,583.75,583.75,583.75,3
20150901|2015-09-08 06:00,8,588.65,588.65,588.65,588.65,1
20150901|2015-09-08 07:30,8,594.3,594.65,594.3,594.65,4
20150901|2015-09-08 08:00,8,593.35,593.35,593.35,593.35,2
20150901|2015-09-08 10:00,8,588.2,588.2,588.2,588.2,1
20150901|2015-09-08 12:00,8,587.55,587.55,587.55,587.55,3
20150901|2015-09-08 12:30,8,588,588,587.8,587.8,3
20150901|2015-09-08 17:00,9,588.6,588.6,588.6,588.6,2
20150901|2015-09-08 17:30,9,590.05,590.05,590.05,590.05,1
20150901|2015-09-08 18:00,9,590.2,590.2,589.75,589.75,2
20150901|2015-09-09 01:30,9,591.55,591.55,591.55,591.55,1
20150901|2015-09-09 02:30,9,588.3,588.3,588.3,588.3,3
20150901|2015-09-09 04:30,9,586.3,586.3,586.3,586.3,1
20150901|2015-09-09 08:00,9,580,580,580,580,1
20150901|2015-09-09 08:30,9,578,578,578,578,1
20150901|2015-09-09 11:00,9,576.4,578.75,576.4,578.75,2
20150901|2015-09-09 21:30,10,579.5,579.5,579.5,579.5,1
20150901|2015-09-10 11:30,10,591.5,591.5,591.5,591.5,2
20150901|2015-09-10 12:00,10,590.15,590.15,590.15,590.15,1
20150901|2015-09-10 12:30,10,588.5,589,588.5,589,2
20150901|2015-09-10 20:00,11,591.55,591.55,591.55,591.55,1
20150901|2015-09-11 00:30,11,592.8,592.8,592.8,592.8,1
20150901|2015-09-11 01:30,11,592.1,592.1,592.1,592.1,1
20150901|2015-09-11 09:30,11,579.25,579.25,579.25,579.25,1
20150901|2015-09-15 09:00,15,597,597,597,597,1
20150901|2015-09-15 09:30,15,598,598,598,598,2
20150901|2015-09-16 09:00,16,607.5,608,607.5,608,3
20150901|2015-09-17 08:00,17,602,602,602,602,1
20150901|2015-09-17 12:00,17,599.5,599.5,599.5,599.5,2
20150901|2015-09-21 05:00,21,603,603,603,603,1
20150901|2015-09-21 11:30,21,615.6,616.15,615.6,616.15,4
20150901|2015-09-22 07:30,22,594,594,594,594,1
20150901|2015-09-23 07:30,23,633.3,633.3,633.3,633.3,3
20150901|2015-09-25 08:00,25,671.65,671.65,671.65,671.65,1
20150901|2015-09-25 11:00,25,664,664,663.9,663.95,5
20151001|2015-08-19 08:30,19,600,600,600,600,1
20151001|2015-08-28 01:00,28,570.15,578.6,570.15,578.6,4
20151001|2015-08-28 02:00,28,569.55,569.55,568.05,568.05,6
20151001|2015-08-28 02:30,28,570.55,570.55,570.55,570.55,3
20151001|2015-08-28 09:30,28,579.8,583.7,579.8,583.7,14
20151001|2015-08-31 01:00,31,582.55,582.55,582.55,582.55,4
20151001|2015-08-31 01:30,31,587.75,588.8,587.75,588.8,6
20151001|2015-09-01 01:30,1,593.7,593.7,593.7,593.7,1
20151001|2015-09-10 01:00,10,586.3,586.3,586.3,586.3,1
20151001|2015-09-10 09:30,10,588.9,588.9,588.9,588.9,1
20151001|2015-09-10 14:30,10,588,588,588,588,1
20151001|2015-09-15 11:00,15,597.55,597.55,597.55,597.55,1
20151001|2015-09-15 13:00,15,601.35,601.35,601.35,601.35,1
20151001|2015-09-16 03:30,16,599.45,599.45,599.45,599.45,1
20151001|2015-09-16 10:30,16,608.6,608.6,608.6,608.6,1
20151001|2015-09-17 09:30,17,597.9,597.9,593.2,593.2,2
20151001|2015-09-23 08:00,23,635,635,635,635,1
20151001|2015-09-23 15:00,23,647.05,647.05,647.05,647.05,1
20151001|2015-09-23 18:00,24,657.05,657.05,657.05,657.05,1
20151001|2015-09-24 03:30,24,651.6,651.6,651.6,651.6,1
20151001|2015-09-24 06:00,24,642.4,642.4,642.4,642.4,1
20151001|2015-09-24 08:30,24,649.95,649.95,649.95,649.95,1
20151001|2015-09-28 10:00,28,647.45,647.45,647.35,647.35,3
20151001|2015-10-05 10:00,5,703.45,703.45,703.45,703.45,1
20151001|2015-10-15 06:00,15,700.85,700.85,700.85,700.85,1
20151101|2015-08-28 02:30,28,573.75,573.75,573.75,573.75,1
20151101|2015-08-28 03:00,28,573.75,573.75,573.75,573.75,2
20151101|2015-08-31 11:00,31,604.95,604.95,604.95,604.95,1
20151201|2015-04-17 15:30,17,787.8,787.8,787.8,787.8,1
20151201|2015-05-19 09:00,19,781,781,781,781,1
20151201|2015-05-22 06:30,22,775,775,775,775,1
20151201|2015-05-22 07:30,22,772,772,772,772,2
20151201|2015-05-22 08:30,22,775.35,775.35,775.35,775.35,1
20151201|2015-05-25 00:30,26,781.4,781.4,781.4,781.4,3
20151201|2015-05-25 07:30,26,783.45,783.45,783.45,783.45,1
20151201|2015-05-25 10:30,26,790.45,790.45,790.45,790.45,4
20151201|2015-05-26 19:30,27,783.95,783.95,783.95,783.95,1
20151201|2015-05-27 15:00,27,786.7,786.7,786.7,786.7,1
20151201|2015-05-28 03:30,28,789.2,789.4,789.2,789.4,3
20151201|2015-05-28 08:00,28,784.65,784.65,784.65,784.65,1
20151201|2015-05-31 17:00,1,777,777,777,777,1
20151201|2015-06-01 07:30,1,774.05,774.05,774.05,774.05,1
20151201|2015-06-01 12:00,1,773.9,773.9,773.9,773.9,1
20151201|2015-06-02 03:30,2,773,773,773,773,1
20151201|2015-06-02 08:00,2,773.2,773.2,773.2,773.2,1
20151201|2015-06-02 10:00,2,770,770,770,770,1
20151201|2015-06-03 11:00,3,757,757,754,754,23
20151201|2015-06-03 17:30,4,757.8,757.8,757.8,757.8,1
20151201|2015-06-04 08:00,4,756.55,756.55,756.55,756.55,1
20151201|2015-06-04 09:30,4,756,756,756,756,1
20151201|2015-06-04 10:00,4,754.45,754.45,754.45,754.45,1
20151201|2015-06-05 07:30,5,752,752,752,752,1
20151201|2015-06-05 08:00,5,750,750.05,750,750.05,2
20151201|2015-06-05 11:30,5,749,751,749,751,2
20151201|2015-06-07 17:00,8,751.35,751.35,751.35,751.35,1
20151201|2015-06-08 01:00,8,751.25,751.25,751.25,751.25,1
20151201|2015-06-08 01:30,8,751.25,751.25,751.25,751.25,1
20151201|2015-06-08 09:00,8,749,749,749,749,1
20151201|2015-06-08 10:00,8,745,745,745,745,1
20151201|2015-06-08 15:00,8,744.6,744.6,744.6,744.6,1
20151201|2015-06-09 07:30,9,748.3,748.3,748.3,748.3,1
20151201|2015-06-09 10:00,9,741,741,741,741,1
20151201|2015-06-12 03:00,12,742.1,742.1,742.1,742.1,1
20151201|2015-06-12 03:30,12,740.35,742.25,740.35,742.25,2
20151201|2015-06-12 04:30,12,741.85,741.85,741.85,741.85,1
20151201|2015-06-12 07:30,12,739,739,739,739,1
20151201|2015-06-14 18:30,15,736,736,736,736,1
20151201|2015-06-14 20:30,15,734,734,734,734,14
20151201|2015-06-14 23:30,15,735.6,735.6,735.6,735.6,2
20151201|2015-06-15 00:00,15,735.25,735.25,735.25,735.25,1
20151201|2015-06-15 03:00,15,733.35,733.35,733.35,733.35,1
20151201|2015-06-15 04:30,15,734.95,734.95,734.95,734.95,1
20151201|2015-06-15 09:30,15,737.4,737.4,737.4,737.4,1
20151201|2015-06-15 10:00,15,734.1,734.1,734.1,734.1,1
20151201|2015-06-16 02:30,16,736.95,736.95,736.95,736.95,1
20151201|2015-06-16 07:00,16,737.85,737.85,737.85,737.85,1
20151201|2015-06-16 10:00,16,735.85,735.85,735.5,735.5,2
20151201|2015-06-16 12:00,16,734.3,734.3,734.3,734.3,1
20151201|2015-06-16 13:00,16,733.8,733.8,733.8,733.8,1
20151201|2015-06-17 08:30,17,731.1,731.1,731.1,731.1,1
20151201|2015-06-17 09:30,17,729.8,729.8,729.8,729.8,1
20151201|2015-06-17 11:30,17,728.15,728.15,721.6,721.6,7
20151201|2015-06-17 13:00,17,721.9,721.9,721.9,721.9,1
20151201|2015-06-17 13:30,17,723.2,723.2,723.2,723.2,1
20151201|2015-06-17 14:00,17,723.55,724.35,723.55,724.3,3
20151201|2015-06-17 14:30,17,722.4,722.4,722.4,722.4,1
20151201|2015-06-17 15:30,17,724.1,724.1,724.1,724.1,1
20151201|2015-06-17 23:30,18,725.7,725.7,725.7,725.7,1
20151201|2015-06-18 01:30,18,725,725,725,725,1
20151201|2015-06-18 02:30,18,721.8,721.8,721.8,721.8,1
20151201|2015-06-18 03:30,18,725.2,725.2,725.2,725.2,1
20151201|2015-06-18 05:30,18,722.95,722.95,722.95,722.95,1
20151201|2015-06-18 07:00,18,725.15,725.15,725.15,725.15,1
20151201|2015-06-18 07:30,18,725.55,725.55,725.55,725.55,1
20151201|2015-06-18 08:00,18,725.4,725.4,725.4,725.4,1
20151201|2015-06-18 10:30,18,718.25,718.25,718.25,718.25,1
20151201|2015-06-18 20:30,19,720.15,720.2,719.5,720.2,4
20151201|2015-06-19 00:00,19,720.3,720.3,720.3,720.3,1
20151201|2015-06-19 04:00,19,719.7,719.7,719.7,719.7,1
20151201|2015-06-19 07:30,19,718.95,718.95,718.95,718.95,1
20151201|2015-06-19 08:30,19,719.2,719.2,719.2,719.2,1
20151201|2015-06-19 10:00,19,716.15,716.15,712.5,712.5,4
20151201|2015-06-19 10:30,19,710,710,710,710,1
20151201|2015-06-19 11:00,19,711,711,709.05,709.05,5
20151201|2015-06-19 14:00,19,707.95,707.95,707.95,707.95,1
20151201|2015-06-19 15:00,19,707.1,707.1,707.1,707.1,1
20151201|2015-06-19 15:30,19,707.55,707.6,707.3,707.4,6
20151201|2015-06-22 06:00,22,703,703,703,703,1
20151201|2015-06-22 07:00,22,701.8,701.8,701.8,701.8,1
20151201|2015-06-22 09:30,22,697.8,699.35,697.8,699.35,4
20151201|2015-06-22 10:30,22,695.85,695.85,695.85,695.85,1
20151201|2015-06-22 11:00,22,696.05,696.05,696.05,696.05,1
20151201|2015-06-22 11:30,22,693.65,696.6,693.65,696.6,3
20151201|2015-06-22 15:30,22,696.6,696.6,696.6,696.6,1
20151201|2015-06-23 02:30,23,703.5,703.5,703.5,703.5,2
20151201|2015-06-23 06:30,23,700.3,700.3,699.8,699.8,26
20151201|2015-06-23 08:30,23,697.1,697.1,697.1,697.1,1
20151201|2015-06-23 19:00,24,699.4,699.55,699.4,699.55,2
20151201|2015-06-24 07:00,24,703,703,702.5,702.5,2
20151201|2015-06-24 07:30,24,701,701,696.85,698.3,9
20151201|2015-06-24 11:30,24,696.8,696.8,696.8,696.8,1
20151201|2015-06-24 23:30,25,699.35,699.35,699.35,699.35,1
20151201|2015-06-25 04:30,25,695.45,695.45,695.45,695.45,1
20151201|2015-06-25 06:30,25,690,690,688,688,2
20151201|2015-06-25 07:30,25,682.95,682.95,682.95,682.95,1
20151201|2015-06-25 08:00,25,678,681,678,681,3
20151201|2015-06-25 10:00,25,679.35,679.35,679.35,679.35,1
20151201|2015-06-25 11:00,25,679.5,680.05,679.5,680.05,2
20151201|2015-06-25 13:00,25,679.1,679.1,679.1,679.1,1
20151201|2015-06-25 15:00,25,679.05,679.05,679.05,679.05,1
20151201|2015-06-26 08:00,26,674.2,674.2,674.2,674.2,1
20151201|2015-06-26 08:30,26,670.4,670.4,670.4,670.4,1
20151201|2015-06-26 09:00,26,671.85,672.65,671.85,672.65,3
20151201|2015-06-26 13:30,26,681.3,681.3,681.25,681.25,4
20151201|2015-06-28 22:30,29,676.05,676.05,676.05,676.05,1
20151201|2015-06-28 23:00,29,676.05,676.05,676.05,676.05,1
20151201|2015-06-29 03:30,29,674.15,674.15,674.15,674.15,4
20151201|2015-06-29 09:00,29,668.5,668.5,668.5,668.5,1
20151201|2015-06-29 09:30,29,667.7,667.7,667.4,667.4,3
20151201|2015-06-29 10:00,29,668.3,668.35,668.3,668.35,2
20151201|2015-06-29 12:00,29,667.6,667.6,666.65,666.65,2
20151201|2015-06-29 19:00,30,665,665,665,665,1
20151201|2015-06-29 21:30,30,665.5,665.5,665.5,665.5,1
20151201|2015-06-30 02:30,30,668.3,668.3,668.3,668.3,1
20151201|2015-06-30 03:30,30,670.8,671.05,670.8,671.05,2
20151201|2015-06-30 07:30,30,673.5,673.5,673.5,673.5,1
20151201|2015-06-30 08:00,30,674.05,674.05,673.8,673.8,3
20151201|2015-06-30 08:30,30,672.95,672.95,672.95,672.95,3
20151201|2015-06-30 09:30,30,670.3,670.3,670.3,670.3,1
20151201|2015-06-30 10:30,30,669.6,671.85,669.6,671.85,2
20151201|2015-06-30 14:00,30,674.6,674.6,674.6,674.6,1
20151201|2015-06-30 21:00,1,677.6,677.6,677.6,677.6,1
20151201|2015-06-30 23:00,1,687.1,687.1,687.1,687.1,1
20151201|2015-06-30 23:30,1,687.4,687.5,687.4,687.5,2
20151201|2015-07-01 00:00,1,689.15,694.25,689.15,694.25,2
20151201|2015-07-01 01:30,1,690.05,690.05,690.05,690.05,1
20151201|2015-07-01 03:00,1,688.7,688.7,688.7,688.7,21
20151201|2015-07-01 05:00,1,692.45,695.5,692.45,695.5,2
20151201|2015-07-01 06:00,1,695.75,695.75,695.75,695.75,1
20151201|2015-07-01 07:00,1,698.15,698.15,698.15,698.15,1
20151201|2015-07-01 07:30,1,697.7,698.15,697.7,698.15,3
20151201|2015-07-01 09:00,1,695.15,698.65,695.1,698.65,5
20151201|2015-07-01 10:30,1,698.35,698.35,698.35,698.35,1
20151201|2015-07-01 11:30,1,702.75,702.75,702.75,702.75,1
20151201|2015-07-01 12:00,1,699.75,700.15,699.75,699.85,4
20151201|2015-07-01 16:00,1,697.1,697.1,697.1,697.1,2
20151201|2015-07-01 23:30,2,702.95,702.95,702.7,702.7,2
20151201|2015-07-02 07:30,2,700.15,700.15,699.95,699.95,2
20151201|2015-07-02 08:00,2,701.4,701.4,700.3,700.3,2
20151201|2015-07-02 09:00,2,698.9,698.9,698.9,698.9,1
20151201|2015-07-02 10:30,2,694.5,694.7,694.5,694.7,11
20151201|2015-07-02 11:30,2,694.05,694.05,694.05,694.05,1
20151201|2015-07-02 13:00,2,694.15,694.15,694.15,694.15,1
20151201|2015-07-02 13:30,2,693.45,693.45,693.4,693.4,2
20151201|2015-07-03 03:30,3,692.45,692.45,692.45,692.45,2
20151201|2015-07-03 08:30,3,681.95,681.95,681.95,681.95,1
20151201|2015-07-03 10:30,3,682.05,682.05,682.05,682.05,1
20151201|2015-07-06 00:30,6,674,674,674,674,1
20151201|2015-07-06 06:00,6,677.95,677.95,677.95,677.95,1
20151201|2015-07-06 07:30,6,672.65,672.9,672.65,672.9,2
20151201|2015-07-06 08:00,6,666,668.85,666,668.85,3
20151201|2015-07-06 09:00,6,669.85,670.7,669.85,670.7,2
20151201|2015-07-06 09:30,6,671.45,671.45,671.45,671.45,1
20151201|2015-07-06 10:00,6,673.35,673.35,673.35,673.35,1
20151201|2015-07-06 10:30,6,671.8,671.8,671.8,671.8,1
20151201|2015-07-06 11:00,6,675.45,675.45,675.45,675.45,1
20151201|2015-07-06 11:30,6,677.6,677.6,675.55,676.25,19
20151201|2015-07-06 21:00,7,681.5,681.5,681.5,681.5,1
20151201|2015-07-06 23:30,7,681,681,681,681,1
20151201|2015-07-07 05:30,7,670.55,670.55,670.55,670.55,1
20151201|2015-07-07 07:00,7,669,669,669,669,1
20151201|2015-07-07 07:30,7,668.3,668.3,668.3,668.3,1
20151201|2015-07-07 08:00,7,662.35,665.05,662.35,665.05,3
20151201|2015-07-07 08:30,7,660,660,660,660,2
20151201|2015-07-07 09:00,7,650,650,644.9,644.9,4
20151201|2015-07-07 09:30,7,648.55,648.55,648.55,648.55,1
20151201|2015-07-07 10:30,7,647.1,647.1,647.1,647.1,1
20151201|2015-07-07 13:00,7,650.5,650.5,650.5,650.5,1
20151201|2015-07-07 13:30,7,651.6,651.6,651.6,651.6,2
20151201|2015-07-07 14:30,7,650.75,650.75,650.75,650.75,1
20151201|2015-07-07 15:30,7,650.1,650.1,650.1,650.1,1
20151201|2015-07-07 18:30,8,648,648,648,648,1
20151201|2015-07-08 01:00,8,634.35,634.35,634.35,634.35,1
20151201|2015-07-08 02:30,8,636.5,636.5,636.5,636.5,1
20151201|2015-07-08 06:00,8,639.35,639.35,639.35,639.35,9
20151201|2015-07-08 08:00,8,648,648,648,648,1
20151201|2015-07-08 09:00,8,646.75,646.75,646.4,646.4,3
20151201|2015-07-08 09:30,8,646.9,646.9,646.9,646.9,1
20151201|2015-07-08 10:30,8,648.5,648.5,648.5,648.5,1
20151201|2015-07-08 11:30,8,652.5,652.5,652.5,652.5,1
20151201|2015-07-09 01:00,9,664.35,664.35,664.35,664.35,1
20151201|2015-07-09 02:30,9,664.45,664.5,664.45,664.5,3
20151201|2015-07-09 09:00,9,648.3,648.3,647,647,2
20151201|2015-07-09 09:30,9,643.65,643.65,639.85,639.85,4
20151201|2015-07-09 10:00,9,640,640,640,640,1
20151201|2015-07-09 12:30,9,639.55,639.55,639.55,639.55,1
20151201|2015-07-09 19:30,10,641.35,641.35,641.35,641.35,1
20151201|2015-07-09 20:30,10,645,645,645,645,1
20151201|2015-07-09 23:00,10,646.5,646.6,646.5,646.6,5
20151201|2015-07-10 00:00,10,645,645,645,645,3
20151201|2015-07-10 04:00,10,650.7,650.7,650.7,650.7,2
20151201|2015-07-10 06:00,10,650.2,650.2,650.2,650.2,1
20151201|2015-07-10 07:30,10,652.65,652.65,652.65,652.65,1
20151201|2015-07-10 09:00,10,652.2,652.2,652,652,2
20151201|2015-07-10 10:00,10,644.95,644.95,644.95,644.95,1
20151201|2015-07-10 14:00,10,653,653.05,653,653.05,2
20151201|2015-07-13 08:30,13,659.6,659.6,659.6,659.6,1
20151201|2015-07-13 09:30,13,667.3,667.3,667.3,667.3,1
20151201|2015-07-13 10:00,13,663.5,663.5,663.25,663.25,7
20151201|2015-07-13 10:30,13,663.35,664.75,661.7,662.25,41
20151201|2015-07-13 11:00,13,662.25,663.95,662.1,662.95,34
20151201|2015-07-13 11:30,13,663.45,665.15,659.1,659.1,33
20151201|2015-07-14 07:30,14,659.85,660.2,659.85,660.2,4
20151201|2015-07-14 12:00,14,653.4,653.4,653.4,653.4,1
20151201|2015-07-15 07:30,15,647.9,651.05,647.9,650.8,4
20151201|2015-07-15 10:30,15,640.55,641.45,639.1,641.45,3
20151201|2015-07-15 11:30,15,643.2,643.25,643.2,643.25,3
20151201|2015-07-15 18:30,16,642.8,642.8,642.8,642.8,1
20151201|2015-07-15 20:00,16,641.95,641.95,641.95,641.95,10
20151201|2015-07-15 20:30,16,642,642,641,641,2
20151201|2015-07-15 23:30,16,643,643,643,643,1
20151201|2015-07-16 02:30,16,643.95,643.95,643.95,643.95,1
20151201|2015-07-16 03:00,16,641.45,641.45,641.45,641.45,10
20151201|2015-07-16 05:00,16,634,634,631,631,3
20151201|2015-07-16 10:00,16,629.1,631.5,629.1,631.5,10
20151201|2015-07-16 10:30,16,632,632,632,632,1
20151201|2015-07-16 12:00,16,633.4,633.4,633.4,633.4,1
20151201|2015-07-16 15:00,16,631.5,631.6,631.5,631.6,10
20151201|2015-07-17 08:00,17,619.25,619.25,619.25,619.25,2
20151201|2015-07-17 08:30,17,619.1,619.1,619.1,619.1,9
20151201|2015-07-17 09:30,17,617.2,617.75,617.2,617.75,3
20151201|2015-07-17 10:00,17,617.75,617.8,617.75,617.8,11
20151201|2015-07-17 10:30,17,617.45,617.45,617.45,617.45,2
20151201|2015-07-19 17:00,20,616.3,617.2,616.3,617.2,4
20151201|2015-07-19 19:30,20,618.5,618.5,618.5,618.5,2
20151201|2015-07-19 20:30,20,610,610,596.2,596.25,10
20151201|2015-07-19 22:00,20,604.55,604.55,604.55,604.55,10
20151201|2015-07-20 02:30,20,608.95,609.3,608.95,609.3,4
20151201|2015-07-20 03:30,20,609.75,609.75,609.75,609.75,1
20151201|2015-07-20 04:00,20,610.4,610.4,610.4,610.4,1
20151201|2015-07-20 04:30,20,609.7,609.7,609.5,609.7,10
20151201|2015-07-20 06:30,20,609.1,609.1,609.1,609.1,1
20151201|2015-07-20 08:30,20,607.05,607.05,607,607,2
20151201|2015-07-20 11:00,20,612,612,612,612,3
20151201|2015-07-20 12:30,20,611.45,611.45,611.45,611.45,1
20151201|2015-07-20 14:00,20,604.75,604.75,603.3,603.3,2
20151201|2015-07-21 00:30,21,606.35,606.35,606.35,606.35,1
20151201|2015-07-21 04:00,21,617.3,617.3,617.3,617.3,1
20151201|2015-07-21 05:00,21,616,616,616,616,1
20151201|2015-07-21 07:30,21,614.15,614.15,614.15,614.15,1
20151201|2015-07-21 08:00,21,613.95,616.4,613.95,616.4,2
20151201|2015-07-21 09:00,21,617.7,617.7,617.7,617.7,1
20151201|2015-07-21 10:00,21,627.15,628.05,626,628.05,43
20151201|2015-07-21 11:00,21,622.1,625.45,622.1,625.45,3
20151201|2015-07-21 11:30,21,626.3,630.1,626.3,630.1,8
20151201|2015-07-21 12:30,21,626.6,626.6,626.6,626.6,1
20151201|2015-07-21 13:00,21,627,627,627,627,1
20151201|2015-07-22 08:00,22,615.55,615.55,615.55,615.55,1
20151201|2015-07-22 08:30,22,615.25,619.75,615.25,619.75,4
20151201|2015-07-22 09:00,22,616.85,618.05,616.85,616.85,16
20151201|2015-07-22 10:00,22,624.7,625.75,624.7,625.75,3
20151201|2015-07-22 10:30,22,629.45,629.45,629.45,629.45,1
20151201|2015-07-22 11:00,22,627.4,627.45,627.15,627.15,3
20151201|2015-07-22 13:00,22,625.4,625.4,625.4,625.4,1
20151201|2015-07-22 13:30,22,626.4,626.4,626.4,626.4,1
20151201|2015-07-22 17:30,23,634.5,634.5,634.5,634.5,7
20151201|2015-07-23 04:00,23,631.4,631.4,631.4,631.4,1
20151201|2015-07-23 06:00,23,630.6,630.6,630.6,630.6,1
20151201|2015-07-23 07:30,23,626.45,627.5,626.45,627.5,4
20151201|2015-07-23 08:00,23,627.2,627.2,627.2,627.2,1
20151201|2015-07-23 08:30,23,630.75,630.75,630.75,630.75,1
20151201|2015-07-23 09:30,23,622,622,622,622,1
20151201|2015-07-23 12:30,23,619.75,619.75,619.75,619.75,1
20151201|2015-07-23 13:00,23,615.3,616.9,615.3,616.9,2
20151201|2015-07-23 14:30,23,614.1,614.1,614.1,614.1,1
20151201|2015-07-23 15:30,23,617.5,617.5,617.5,617.5,2
20151201|2015-07-23 19:00,24,618,618,618,618,2
20151201|2015-07-23 20:00,24,618,618,618,618,1
20151201|2015-07-23 21:30,24,615,615,615,615,2
20151201|2015-07-23 22:00,24,614.65,614.65,614.65,614.65,1
20151201|2015-07-23 23:00,24,618,618,618,618,1
20151201|2015-07-24 06:00,24,611.55,611.55,611.55,611.55,1
20151201|2015-07-24 06:30,24,610.5,610.5,610.5,610.5,4
20151201|2015-07-24 08:30,24,612.6,612.6,612.6,612.6,3
20151201|2015-07-24 11:30,24,623.05,624.4,623.05,624.4,4
20151201|2015-07-24 13:00,24,627.5,627.5,627.5,627.5,1
20151201|2015-07-24 15:00,24,623.1,623.1,622.65,622.65,2
20151201|2015-07-26 21:00,27,629.4,629.4,629.4,629.4,1
20151201|2015-07-27 02:30,27,622.45,622.45,622.45,622.45,1
20151201|2015-07-27 03:30,27,627.65,627.65,627.65,627.65,1
20151201|2015-07-27 04:00,27,621.3,621.3,621,621,3
20151201|2015-07-27 07:30,27,623.4,623.4,623.4,623.4,1
20151201|2015-07-27 08:30,27,624.8,624.8,624.8,624.8,2
20151201|2015-07-27 09:00,27,625.35,625.35,625.35,625.35,1
20151201|2015-07-27 10:30,27,621.45,621.45,621.45,621.45,2
20151201|2015-07-27 11:30,27,612,612,612,612,1
20151201|2015-07-27 13:00,27,614.5,614.5,614.5,614.5,1
20151201|2015-07-27 17:30,28,613.8,613.8,613.8,613.8,1
20151201|2015-07-28 00:30,28,616.5,616.5,616.5,616.5,1
20151201|2015-07-28 06:00,28,617.4,617.4,617.4,617.4,1
20151201|2015-07-28 06:30,28,618.6,618.6,618.6,618.6,2
20151201|2015-07-28 07:00,28,617.35,617.35,617.35,617.35,1
20151201|2015-07-28 07:30,28,618.2,618.2,618.2,618.2,1
20151201|2015-07-28 08:00,28,615.25,615.25,615.25,615.25,1
20151201|2015-07-28 08:30,28,616.85,616.85,616.85,616.85,1
20151201|2015-07-28 09:30,28,618.8,619.8,618.8,619.7,4
20151201|2015-07-28 11:30,28,622.8,622.8,622.05,622.1,6
20151201|2015-07-28 17:30,29,621.3,621.35,621.3,621.35,3
20151201|2015-07-28 18:30,29,621.5,621.5,621.5,621.5,1
20151201|2015-07-28 20:00,29,624,624,623.65,623.65,3
20151201|2015-07-29 01:30,29,623.25,623.25,623.25,623.25,1
20151201|2015-07-29 06:00,29,624.85,624.95,624.85,624.95,5
20151201|2015-07-29 06:30,29,625.3,625.35,625.3,625.35,4
20151201|2015-07-29 07:00,29,624.8,624.8,624.8,624.8,2
20151201|2015-07-29 07:30,29,622.9,623.55,622.9,623.55,2
20151201|2015-07-29 08:30,29,618.75,618.75,618.75,618.75,1
20151201|2015-07-29 09:00,29,618.05,618.05,615,615,2
20151201|2015-07-29 09:30,29,617.75,617.75,617.75,617.75,1
20151201|2015-07-29 10:00,29,617,617,616.4,616.7,14
20151201|2015-07-29 11:00,29,619.4,619.4,617.75,617.75,11
20151201|2015-07-29 12:30,29,615.25,615.5,615.25,615.5,3
20151201|2015-07-29 13:00,29,618.2,618.6,618.2,618.6,3
20151201|2015-07-29 13:30,29,618.6,618.6,618.6,618.6,2
20151201|2015-07-29 14:30,29,618.6,618.6,618.6,618.6,2
20151201|2015-07-30 00:30,30,619.7,619.7,619.7,619.7,1
20151201|2015-07-30 01:00,30,618.2,618.2,618,618,2
20151201|2015-07-30 02:00,30,618,618,618,618,1
20151201|2015-07-30 06:00,30,621.75,621.75,621.75,621.75,1
20151201|2015-07-30 07:00,30,617.6,617.6,617,617,2
20151201|2015-07-30 07:30,30,618.85,622,618.85,622,10
20151201|2015-07-30 08:00,30,619.4,619.4,619.4,619.4,1
20151201|2015-07-30 09:00,30,619.8,619.8,619.8,619.8,2
20151201|2015-07-30 09:30,30,618.7,618.7,618.6,618.6,2
20151201|2015-07-30 10:30,30,622.8,622.8,622.8,622.8,2
20151201|2015-07-30 11:30,30,621.2,621.2,620,620,4
20151201|2015-07-30 14:00,30,619.5,619.5,619.5,619.5,1
20151201|2015-07-30 15:00,30,618.85,618.85,618.85,618.85,1
20151201|2015-07-30 20:30,31,617.6,617.6,617.35,617.35,3
20151201|2015-07-31 02:30,31,614.7,614.7,614.7,614.7,1
20151201|2015-07-31 03:00,31,613.95,613.95,613.95,613.95,1
20151201|2015-07-31 03:30,31,612.3,612.3,612.3,612.3,1
20151201|2015-07-31 04:30,31,612.2,612.2,609.85,612.1,5
20151201|2015-07-31 05:30,31,608.55,608.55,608,608,6
20151201|2015-07-31 07:00,31,609,609,609,609,1
20151201|2015-07-31 07:30,31,610.8,613.7,609.4,609.4,4
20151201|2015-07-31 08:00,31,608.9,614.65,608.9,614.65,5
20151201|2015-07-31 08:30,31,617.75,617.75,614.45,614.45,5
20151201|2015-07-31 09:30,31,612.25,612.25,612.25,612.25,1
20151201|2015-07-31 10:30,31,609.2,609.2,609.2,609.2,1
20151201|2015-07-31 11:30,31,610.8,612.45,609,610.55,26
20151201|2015-07-31 12:00,31,609.9,613.3,609.9,613,3
20151201|2015-07-31 13:00,31,613.8,613.8,613.8,613.8,2
20151201|2015-07-31 15:00,31,611.4,611.4,611,611,4
20151201|2015-08-02 17:00,3,611,611,611,611,1
20151201|2015-08-03 03:30,3,613.5,613.5,613.05,613.05,5
20151201|2015-08-03 04:00,3,613.1,613.1,613.1,613.1,1
20151201|2015-08-03 05:00,3,615.4,616,615.4,616,2
20151201|2015-08-03 05:30,3,618,618.6,618,618.6,3
20151201|2015-08-03 06:00,3,618.25,618.75,618.25,618.75,4
20151201|2015-08-03 06:30,3,620.3,620.3,620.25,620.25,6
20151201|2015-08-03 07:00,3,619.25,625.55,619.25,622.1,12
20151201|2015-08-03 07:30,3,622.45,623.25,622.45,623.25,5
20151201|2015-08-03 08:30,3,621.3,624.8,621.25,624.8,13
20151201|2015-08-03 10:00,3,618.3,618.3,614,614.8,18
20151201|2015-08-03 10:30,3,612.4,613.3,611,611,9
20151201|2015-08-03 11:00,3,611.35,612.65,608.65,608.65,8
20151201|2015-08-03 11:30,3,606.25,606.25,604.1,604.1,17
20151201|2015-08-03 12:00,3,603,603,603,603,1
20151201|2015-08-03 12:30,3,602.6,602.6,601.75,601.75,2
20151201|2015-08-03 13:00,3,601.65,601.65,593.1,594,6
20151201|2015-08-03 13:30,3,595.35,595.35,595.35,595.35,2
20151201|2015-08-03 14:00,3,597.05,598.05,597.05,598.05,2
20151201|2015-08-03 15:30,3,598.5,598.5,598.5,598.5,1
20151201|2015-08-03 20:30,4,590,590,590,590,6
20151201|2015-08-04 01:30,4,593.25,593.3,593.25,593.3,10
20151201|2015-08-04 02:00,4,594.65,596.6,594.65,595.35,13
20151201|2015-08-04 02:30,4,596.2,596.2,596.2,596.2,1
20151201|2015-08-04 03:30,4,598.05,598.05,598.05,598.05,1
20151201|2015-08-04 04:00,4,592,592,592,592,1
20151201|2015-08-04 04:30,4,593.15,593.15,593.15,593.15,6
20151201|2015-08-04 06:30,4,595.15,595.15,595,595,5
20151201|2015-08-04 07:00,4,598.6,598.6,598.05,598.05,3
20151201|2015-08-04 07:30,4,601,601.05,601,601.05,4
20151201|2015-08-04 08:00,4,597.15,597.15,596.35,596.35,4
20151201|2015-08-04 08:30,4,598.4,598.4,598.4,598.4,1
20151201|2015-08-04 09:00,4,598,598,598,598,1
20151201|2015-08-04 10:00,4,597.5,598.05,597.5,598.05,2
20151201|2015-08-04 10:30,4,595.7,595.7,595.7,595.7,1
20151201|2015-08-04 11:00,4,601,601,601,601,1
20151201|2015-08-04 11:30,4,599.8,599.8,598.6,599.7,4
20151201|2015-08-04 12:00,4,599.6,599.6,598.05,598.05,2
20151201|2015-08-04 12:30,4,595.2,595.2,595.2,595.2,10
20151201|2015-08-04 13:00,4,595.2,595.2,594.15,594.15,6
20151201|2015-08-04 14:30,4,596.35,596.9,596.35,596.9,5
20151201|2015-08-04 23:00,5,596.25,596.25,596.25,596.25,1
20151201|2015-08-05 00:00,5,597.35,597.35,597.3,597.3,2
20151201|2015-08-05 00:30,5,597.85,597.9,597.85,597.9,2
20151201|2015-08-05 02:00,5,597,597,597,597,5
20151201|2015-08-05 03:00,5,594,594,594,594,2
20151201|2015-08-05 03:30,5,594.15,594.65,594.15,594.65,4
20151201|2015-08-05 06:00,5,594,596,594,596,15
20151201|2015-08-05 06:30,5,597.05,597.05,597.05,597.05,1
20151201|2015-08-05 07:00,5,596,596,595.9,595.9,5
20151201|2015-08-05 07:30,5,598.05,598.05,598.05,598.05,1
20151201|2015-08-05 08:00,5,595.9,599,595.9,598.1,29
20151201|2015-08-05 10:30,5,593.8,593.8,592.5,592.5,7
20151201|2015-08-05 11:00,5,593.95,593.95,593.95,593.95,1
20151201|2015-08-05 11:30,5,594.15,595.2,592.25,594.5,47
20151201|2015-08-05 13:30,5,593.75,593.75,593.75,593.75,1
20151201|2015-08-05 18:30,6,592.45,592.45,592.45,592.45,1
20151201|2015-08-05 21:30,6,596.25,596.25,596.25,596.25,1
20151201|2015-08-05 22:00,6,597,597,597,597,2
20151201|2015-08-06 00:00,6,598.6,598.6,598.6,598.6,2
20151201|2015-08-06 01:30,6,598.6,598.6,598.6,598.6,1
20151201|2015-08-06 02:00,6,597.95,597.95,596.85,596.85,3
20151201|2015-08-06 02:30,6,596.7,596.9,596.7,596.8,3
20151201|2015-08-06 03:30,6,598.6,598.6,598.55,598.55,2
20151201|2015-08-06 04:30,6,598.75,598.75,598.65,598.75,8
20151201|2015-08-06 06:30,6,597.75,597.75,597.75,597.75,1
20151201|2015-08-06 07:00,6,597.35,597.4,597.35,597.4,3
20151201|2015-08-06 07:30,6,597.65,597.65,597.45,597.45,2
20151201|2015-08-06 08:00,6,600,601,600,600,3
20151201|2015-08-06 08:30,6,599.6,599.6,599.6,599.6,4
20151201|2015-08-06 09:00,6,600.5,600.5,600.5,600.5,1
20151201|2015-08-06 10:00,6,599.2,599.2,599.2,599.2,4
20151201|2015-08-06 10:30,6,601.45,601.45,601.45,601.45,2
20151201|2015-08-06 11:30,6,600.25,600.55,600.05,600.05,4
20151201|2015-08-06 12:00,6,599.25,599.25,599.25,599.25,1
20151201|2015-08-06 20:30,7,598.25,598.25,598.25,598.25,5
20151201|2015-08-06 21:30,7,600,600,600,600,1
20151201|2015-08-06 22:30,7,600.3,600.3,600.3,600.3,2
20151201|2015-08-06 23:30,7,599.9,599.9,599.9,599.9,1
20151201|2015-08-07 02:00,7,600.5,600.7,600.4,600.7,3
20151201|2015-08-07 03:00,7,600.75,600.75,600.75,600.75,1
20151201|2015-08-07 04:00,7,604.75,605,604.75,605,4
20151201|2015-08-07 05:30,7,604.05,604.05,604.05,604.05,1
20151201|2015-08-07 07:00,7,603.7,603.7,603.7,603.7,1
20151201|2015-08-07 07:30,7,601,602.5,599.15,599.15,23
20151201|2015-08-07 08:00,7,599.7,602.8,599.55,602.8,11
20151201|2015-08-07 08:30,7,602.45,602.45,602.45,602.45,1
20151201|2015-08-07 09:00,7,600.1,602.5,600,602.5,4
20151201|2015-08-07 09:30,7,603.05,605.8,603.05,605.8,4
20151201|2015-08-07 10:00,7,604.2,604.45,604.2,604.4,3
20151201|2015-08-07 10:30,7,601,601,600,600,5
20151201|2015-08-07 11:00,7,601.7,602.9,601,601.85,16
20151201|2015-08-07 11:30,7,601.85,601.85,597.45,598.4,8
20151201|2015-08-07 12:30,7,600.5,600.5,600,600,4
20151201|2015-08-07 13:00,7,600,600,599.6,599.6,2
20151201|2015-08-07 14:00,7,598.2,598.2,598.2,598.2,1
20151201|2015-08-07 14:30,7,598.55,598.55,598.55,598.55,1
20151201|2015-08-09 17:00,10,597.5,597.5,597.5,597.5,2
20151201|2015-08-09 19:30,10,595.6,595.6,595.6,595.6,1
20151201|2015-08-09 22:00,10,596.05,596.05,596.05,596.05,1
20151201|2015-08-09 23:30,10,596.7,597.8,596.7,597.8,4
20151201|2015-08-10 00:00,10,598.3,598.35,598.3,598.35,2
20151201|2015-08-10 01:30,10,598.1,598.1,598.1,598.1,1
20151201|2015-08-10 02:00,10,597.5,598.3,597.5,598.3,4
20151201|2015-08-10 02:30,10,600.3,600.3,600.3,600.3,1
20151201|2015-08-10 03:00,10,598.6,598.75,597.1,598.75,3
20151201|2015-08-10 05:30,10,600.65,600.65,600.65,600.65,2
20151201|2015-08-10 07:00,10,599.8,599.8,599.45,599.45,2
20151201|2015-08-10 07:30,10,599.45,600.2,598.15,599.85,10
20151201|2015-08-10 08:00,10,599.25,600.9,599.25,599.35,21
20151201|2015-08-10 08:30,10,600.1,600.1,598.5,598.5,7
20151201|2015-08-10 09:00,10,600.9,602.8,599.4,602.8,12
20151201|2015-08-10 09:30,10,602.75,603.4,600.1,603.4,10
20151201|2015-08-10 10:00,10,604.8,608.25,604.2,608.25,17
20151201|2015-08-10 10:30,10,611.2,615.6,610.1,610.1,63
20151201|2015-08-10 11:00,10,609.35,609.35,608.35,608.35,3
20151201|2015-08-10 11:30,10,607.75,607.75,605.8,605.9,8
20151201|2015-08-10 12:00,10,607.3,607.3,607.3,607.3,1
20151201|2015-08-10 13:00,10,607,607,607,607,1
20151201|2015-08-10 14:30,10,608.4,608.4,608.4,608.4,1
20151201|2015-08-10 19:30,11,610,610,610,610,1
20151201|2015-08-10 20:00,11,611.25,611.25,610.2,610.2,2
20151201|2015-08-10 21:30,11,602.65,602.65,602.65,602.65,1
20151201|2015-08-10 23:30,11,604.55,604.55,604.55,604.55,7
20151201|2015-08-11 00:30,11,603.35,603.35,603.35,603.35,1
20151201|2015-08-11 01:00,11,602.3,602.3,602.3,602.3,1
20151201|2015-08-11 01:30,11,600,602.45,600,602.45,8
20151201|2015-08-11 02:00,11,601.75,606.4,601.75,606.4,3
20151201|2015-08-11 02:30,11,613,613,612.25,612.25,6
20151201|2015-08-11 03:00,11,610.8,619.3,610.35,618.4,16
20151201|2015-08-11 03:30,11,615.25,615.25,614.9,614.9,3
20151201|2015-08-11 04:00,11,618.4,620.4,618.1,618.1,24
20151201|2015-08-11 04:30,11,617.6,617.6,617.1,617.1,2
20151201|2015-08-11 05:00,11,615.1,615.7,615.1,615.7,6
20151201|2015-08-11 06:00,11,616.7,617.15,615.3,615.3,21
20151201|2015-08-11 06:30,11,616.8,616.8,614.4,614.4,3
20151201|2015-08-11 07:00,11,610.5,614.4,610.45,614.4,6
20151201|2015-08-11 07:30,11,614.4,614.4,614.4,614.4,2
20151201|2015-08-11 08:00,11,610.35,610.35,609.3,609.3,8
20151201|2015-08-11 08:30,11,607.9,607.9,607.9,607.9,1
20151201|2015-08-11 09:00,11,603.3,604.45,603.25,604.45,6
20151201|2015-08-11 09:30,11,603.65,604.8,603.65,604.15,4
20151201|2015-08-11 10:00,11,604.05,605.1,604.05,604.25,4
20151201|2015-08-11 10:30,11,604.35,604.5,603.8,603.8,16
20151201|2015-08-11 11:00,11,604.15,604.15,602.75,602.75,3
20151201|2015-08-11 11:30,11,603.1,603.1,598.95,598.95,16
20151201|2015-08-11 12:00,11,598.5,601,598.45,601,3
20151201|2015-08-11 12:30,11,598.7,599.1,598.45,598.45,4
20151201|2015-08-11 13:00,11,599.85,599.85,599.85,599.85,1
20151201|2015-08-11 13:30,11,600.1,600.1,600.1,600.1,1
20151201|2015-08-11 14:00,11,600.2,600.2,599.4,599.4,4
20151201|2015-08-11 14:30,11,600.7,600.7,600.7,600.7,1
20151201|2015-08-11 20:00,12,599,599,596.8,596.8,14
20151201|2015-08-11 21:30,12,598.9,598.9,598.9,598.9,1
20151201|2015-08-12 00:30,12,600.4,600.4,600.4,600.4,1
20151201|2015-08-12 01:30,12,603.75,610.25,603.75,610.25,6
20151201|2015-08-12 02:00,12,606.55,606.6,605.8,606.6,4
20151201|2015-08-12 03:00,12,606.4,606.4,606.15,606.15,2
20151201|2015-08-12 03:30,12,604.25,604.25,600.25,601.7,11
20151201|2015-08-12 04:00,12,602.9,602.9,601.95,601.95,3
20151201|2015-08-12 05:30,12,606.6,606.6,606.6,606.6,1
20151201|2015-08-12 06:00,12,606.05,606.2,605.4,606.2,4
20151201|2015-08-12 07:00,12,607.55,608.4,607.55,607.9,3
20151201|2015-08-12 07:30,12,608.55,609,608.35,609,3
20151201|2015-08-12 08:00,12,610.7,615.2,610.45,614.45,74
20151201|2015-08-12 08:30,12,615.1,617.7,615.1,616.3,42
20151201|2015-08-12 09:00,12,615.4,619.55,615.4,619.55,44
20151201|2015-08-12 09:30,12,616.7,618.4,614.9,615,8
20151201|2015-08-12 10:00,12,615.1,620,615.1,619.85,35
20151201|2015-08-12 10:30,12,619.65,620.75,618.5,618.9,32
20151201|2015-08-12 11:00,12,618.25,618.25,616.45,617.45,16
20151201|2015-08-12 11:30,12,617.85,625.4,617.85,623.5,54
20151201|2015-08-12 12:00,12,623.8,624.7,622.5,622.7,14
20151201|2015-08-12 13:00,12,622.75,623.15,622.75,623.15,2
20151201|2015-08-12 14:00,12,625,625,624.6,624.9,4
20151201|2015-08-12 16:00,12,625.8,625.8,625.8,625.8,1
20151201|2015-08-12 19:30,13,623.6,623.6,623.6,623.6,1
20151201|2015-08-12 21:30,13,624.3,625.75,621.4,621.55,38
20151201|2015-08-13 01:30,13,623.8,623.8,623.8,623.8,2
20151201|2015-08-13 02:00,13,623,623,620.9,621.6,14
20151201|2015-08-13 02:30,13,623.2,624.6,623.2,624.6,10
20151201|2015-08-13 03:00,13,620.4,620.8,620.15,620.2,15
20151201|2015-08-13 03:30,13,617.8,618.1,617.8,618.1,3
20151201|2015-08-13 04:00,13,615.3,615.3,615.3,615.3,5
20151201|2015-08-13 04:30,13,616.25,617,616.25,617,7
20151201|2015-08-13 05:00,13,616.2,617.05,616.2,617.05,7
20151201|2015-08-13 05:30,13,618.25,618.25,616.25,616.25,3
20151201|2015-08-13 06:00,13,615,615,613.45,613.45,2
20151201|2015-08-13 06:30,13,613.3,613.3,613.3,613.3,1
20151201|2015-08-13 07:00,13,615.65,617.8,615.65,617.8,6
20151201|2015-08-13 07:30,13,617.8,619.25,616.55,617.15,19
20151201|2015-08-13 08:00,13,617.1,619,617.1,617.95,11
20151201|2015-08-13 08:30,13,617.75,618.75,617.75,618.75,2
20151201|2015-08-13 09:00,13,618.35,619.8,616,619.3,15
20151201|2015-08-13 09:30,13,621.8,621.8,621.05,621.05,4
20151201|2015-08-13 10:00,13,619.95,621.35,619.3,620.75,25
20151201|2015-08-13 11:00,13,618.4,619.4,618.4,619.4,5
20151201|2015-08-13 11:30,13,617.8,617.8,615,615.55,10
20151201|2015-08-13 12:00,13,615.35,615.35,615.35,615.35,1
20151201|2015-08-13 12:30,13,615.4,616.1,615.4,616.1,2
20151201|2015-08-13 13:30,13,615.3,615.3,615.3,615.3,1
20151201|2015-08-13 14:00,13,614,614,614,614,2
20151201|2015-08-13 18:30,14,613.9,613.9,613.9,613.9,1
20151201|2015-08-13 22:30,14,612.75,612.75,612.15,612.15,5
20151201|2015-08-14 00:30,14,613.1,613.7,613.1,613.7,2
20151201|2015-08-14 01:00,14,614.9,615.9,614.45,615.9,6
20151201|2015-08-14 01:30,14,617.3,618.75,617.3,618.75,6
20151201|2015-08-14 02:00,14,618.75,619.75,618.75,619.05,7
20151201|2015-08-14 03:00,14,618.25,618.25,618.25,618.25,5
20151201|2015-08-14 03:30,14,619.5,619.6,619.5,619.6,2
20151201|2015-08-14 04:00,14,619.6,619.6,619.55,619.55,3
20151201|2015-08-14 05:00,14,619.5,619.5,619.5,619.5,1
20151201|2015-08-14 06:00,14,621.35,622.8,621.35,622.8,3
20151201|2015-08-14 06:30,14,622.1,622.2,621.4,621.4,5
20151201|2015-08-14 07:00,14,622.8,623.8,622,622.6,8
20151201|2015-08-14 07:30,14,621,622.3,621,622.3,12
20151201|2015-08-14 08:00,14,621.9,622.2,620.75,620.95,13
20151201|2015-08-14 08:30,14,621.3,621.4,620.75,621.4,8
20151201|2015-08-14 09:30,14,621.6,623.25,615,617.05,33
20151201|2015-08-14 10:00,14,617.25,617.75,615.9,617.2,21
20151201|2015-08-14 10:30,14,617.45,619.25,616.35,618.5,23
20151201|2015-08-14 11:00,14,618.55,619.85,618.1,619.8,44
20151201|2015-08-14 11:30,14,619.5,620,616.85,617.5,23
20151201|2015-08-14 12:00,14,617.4,617.8,617.4,617.8,4
20151201|2015-08-14 13:00,14,617.35,617.35,617.35,617.35,1
20151201|2015-08-14 13:30,14,617.8,617.8,617.8,617.8,4
20151201|2015-08-14 14:00,14,617.5,618,616.5,616.5,4
20151201|2015-08-16 17:00,17,616.3,616.3,616.3,616.3,1
20151201|2015-08-16 20:00,17,617.75,617.75,617.75,617.75,2
20151201|2015-08-16 21:30,17,616.95,616.95,616.8,616.8,2
20151201|2015-08-16 23:00,17,616.05,616.05,616.05,616.05,1
20151201|2015-08-17 00:00,17,617,617,617,617,6
20151201|2015-08-17 00:30,17,617.6,617.6,617.6,617.6,1
20151201|2015-08-17 01:00,17,618.6,619,618.6,619,5
20151201|2015-08-17 02:00,17,617.2,617.45,617.2,617.45,3
20151201|2015-08-17 02:30,17,618.5,618.5,618.5,618.5,3
20151201|2015-08-17 03:00,17,617.9,617.9,617.9,617.9,1
20151201|2015-08-17 03:30,17,617.65,617.65,617.3,617.3,2
20151201|2015-08-17 04:30,17,617.35,617.35,617.35,617.35,1
20151201|2015-08-17 06:00,17,615.5,615.5,615.5,615.5,1
20151201|2015-08-17 06:30,17,615.05,615.05,613.5,613.85,5
20151201|2015-08-17 07:00,17,613.05,614.5,612.9,614.2,16
20151201|2015-08-17 07:30,17,614.25,615.4,614.1,614.35,30
20151201|2015-08-17 08:00,17,614.5,614.5,611.7,612.9,37
20151201|2015-08-17 08:30,17,613.35,613.5,609.75,610.6,83
20151201|2015-08-17 09:00,17,610.55,611.25,609.75,610.9,62
20151201|2015-08-17 09:30,17,611.05,612.45,611.05,612.45,18
20151201|2015-08-17 10:00,17,612.45,613.2,612.2,613.2,24
20151201|2015-08-17 10:30,17,613.05,613.1,612.6,612.95,9
20151201|2015-08-17 11:00,17,613.8,614.15,613.4,613.95,13
20151201|2015-08-17 11:30,17,613.9,614.55,612.25,612.7,125
20151201|2015-08-17 12:00,17,613.2,614.35,613.2,614.35,2
20151201|2015-08-17 12:30,17,613.95,613.95,613.95,613.95,1
20151201|2015-08-17 14:30,17,612.8,612.8,612.8,612.8,2
20151201|2015-08-17 17:00,18,612.55,612.55,612.55,612.55,1
20151201|2015-08-17 20:30,18,612.8,612.8,612.8,612.8,1
20151201|2015-08-17 23:00,18,613.55,613.55,613.55,613.55,2
20151201|2015-08-18 00:00,18,612.8,612.85,612.35,612.45,8
20151201|2015-08-18 00:30,18,610.8,611.25,610.8,611.25,5
20151201|2015-08-18 01:00,18,610.85,611,610.75,611,6
20151201|2015-08-18 01:30,18,610,610,607.15,608.9,18
20151201|2015-08-18 02:00,18,609.65,610.1,608.05,608.05,13
20151201|2015-08-18 02:30,18,607.9,607.95,607.9,607.95,2
20151201|2015-08-18 03:00,18,607,607,605.65,605.65,4
20151201|2015-08-18 03:30,18,606.25,606.25,603.1,603.1,5
20151201|2015-08-18 04:00,18,603.85,604.25,603.2,603.75,7
20151201|2015-08-18 04:30,18,603.7,604.4,603.55,604.15,23
20151201|2015-08-18 05:00,18,604.45,604.75,603.9,603.95,6
20151201|2015-08-18 05:30,18,604.35,604.65,604.35,604.35,8
20151201|2015-08-18 06:00,18,605,605.85,604.75,605.85,15
20151201|2015-08-18 06:30,18,606.2,606.2,602.55,603.4,32
20151201|2015-08-18 07:00,18,603.35,603.35,600,603.2,26
20151201|2015-08-18 07:30,18,602.3,602.3,597.45,599.15,33
20151201|2015-08-18 08:00,18,599.15,601.1,597.75,597.75,92
20151201|2015-08-18 08:30,18,597.75,597.75,590.65,594.35,30
20151201|2015-08-18 09:00,18,595.8,596.2,592.15,592.75,43
20151201|2015-08-18 09:30,18,592.15,597.25,592.15,595.85,22
20151201|2015-08-18 10:00,18,595.55,596.45,595.35,596.15,11
20151201|2015-08-18 10:30,18,596.6,598.05,596.6,597.6,27
20151201|2015-08-18 11:00,18,597.75,597.95,597.4,597.95,20
20151201|2015-08-18 11:30,18,597.8,597.8,596.25,596.3,121
20151201|2015-08-18 12:00,18,596.25,596.25,595.65,595.65,3
20151201|2015-08-18 12:30,18,595.5,596.05,595.5,595.95,42
20151201|2015-08-18 13:30,18,596.95,596.95,595.25,595.25,4
20151201|2015-08-18 14:00,18,596.3,596.3,596.3,596.3,1
20151201|2015-08-18 15:30,18,596.05,596.05,596.05,596.05,1
20151201|2015-08-18 17:00,19,595.95,595.95,595.95,595.95,2
20151201|2015-08-18 19:00,19,595.45,595.45,595.3,595.3,3
20151201|2015-08-18 19:30,19,595.15,595.15,595.15,595.15,1
20151201|2015-08-18 20:30,19,595.7,595.7,595.6,595.6,2
20151201|2015-08-18 21:00,19,595,595,594.5,594.5,16
20151201|2015-08-18 21:30,19,594,594,593.1,593.7,11
20151201|2015-08-18 22:00,19,593.65,593.65,593.65,593.65,1
20151201|2015-08-18 22:30,19,593.7,594.1,593.7,593.7,5
20151201|2015-08-18 23:00,19,592.75,592.75,592.65,592.65,20
20151201|2015-08-18 23:30,19,593.1,593.1,592.1,592.1,3
20151201|2015-08-19 00:00,19,591,591,590.7,591,4
20151201|2015-08-19 00:30,19,590.7,590.7,590.7,590.7,5
20151201|2015-08-19 01:00,19,590.85,590.85,590.2,590.2,8
20151201|2015-08-19 01:30,19,591.25,592.9,591.25,592.75,8
20151201|2015-08-19 02:00,19,592.4,593.2,590.85,593.2,4
20151201|2015-08-19 02:30,19,594.1,594.1,594.1,594.1,2
20151201|2015-08-19 03:00,19,596,596,593.9,593.9,3
20151201|2015-08-19 03:30,19,593.65,593.65,592.7,592.7,3
20151201|2015-08-19 04:00,19,593.8,593.8,591.1,591.95,4
20151201|2015-08-19 05:00,19,593,593.75,593,593.75,6
20151201|2015-08-19 05:30,19,594.1,596,594.1,595.95,24
20151201|2015-08-19 06:00,19,595.55,595.9,595.5,595.9,8
20151201|2015-08-19 06:30,19,596,596.7,595.7,596.05,13
20151201|2015-08-19 07:00,19,596.9,597.25,595.8,597.2,41
20151201|2015-08-19 07:30,19,597.4,598.6,595.65,597,45
20151201|2015-08-19 08:00,19,596.95,601.95,596,601.95,70
20151201|2015-08-19 08:30,19,601.55,604.45,601.55,604.05,47
20151201|2015-08-19 09:00,19,604.1,604.8,602.8,604.8,31
20151201|2015-08-19 09:30,19,604.2,605.45,603.2,603.9,45
20151201|2015-08-19 10:00,19,603.45,610.35,603.25,610.05,46
20151201|2015-08-19 10:30,19,609.9,611,609.3,610.6,27
20151201|2015-08-19 11:00,19,610.8,612.35,609.95,611.2,66
20151201|2015-08-19 11:30,19,610.95,611.8,608.6,610.95,124
20151201|2015-08-19 12:00,19,610.4,610.95,608.6,608.6,4
20151201|2015-08-19 12:30,19,608.3,610,607.6,607.6,17
20151201|2015-08-19 13:00,19,607,608.2,606.8,607.05,17
20151201|2015-08-19 13:30,19,606.7,608.9,606.5,608.9,19
20151201|2015-08-19 14:00,19,608.6,611,608.6,610.4,11
20151201|2015-08-19 14:30,19,610.5,611.1,610.5,611.1,4
20151201|2015-08-19 15:00,19,610.65,612.25,610.65,612,9
20151201|2015-08-19 16:00,19,612.8,612.8,612.8,612.8,2
20151201|2015-08-19 19:30,20,608.9,609.35,608.85,609.35,3
20151201|2015-08-19 20:00,20,610.6,610.6,610.6,610.6,2
20151201|2015-08-19 20:30,20,609.35,609.35,609.15,609.15,2
20151201|2015-08-19 21:00,20,610.7,611.05,610.7,610.95,4
20151201|2015-08-19 22:00,20,612.1,617.25,612.1,617.25,17
20151201|2015-08-19 22:30,20,617.25,617.25,616,616.65,15
20151201|2015-08-19 23:00,20,617.05,617.05,616.9,616.9,4
20151201|2015-08-19 23:30,20,617.5,617.5,617.5,617.5,2
20151201|2015-08-20 00:00,20,618.4,618.4,618,618,2
20151201|2015-08-20 00:30,20,618.6,618.85,618.6,618.85,4
20151201|2015-08-20 01:00,20,617.7,617.7,616.65,616.65,5
20151201|2015-08-20 01:30,20,615.4,617.25,615.4,617.25,12
20151201|2015-08-20 02:00,20,617.3,617.3,614.95,615.75,17
20151201|2015-08-20 02:30,20,616.4,618.4,616.4,617,31
20151201|2015-08-20 03:00,20,617.75,621,617.75,621,11
20151201|2015-08-20 03:30,20,620.85,620.85,614.55,614.55,12
20151201|2015-08-20 04:00,20,615.2,615.4,614.7,615.4,3
20151201|2015-08-20 04:30,20,614.65,614.65,613.05,613.05,4
20151201|2015-08-20 05:00,20,613.7,614.3,613.7,614.1,7
20151201|2015-08-20 06:00,20,613.6,613.6,612.05,612.5,10
20151201|2015-08-20 07:00,20,613.95,615.8,612.75,612.75,24
20151201|2015-08-20 07:30,20,611.35,615.8,611.35,614.6,48
20151201|2015-08-20 08:00,20,614.95,616.8,614.6,615.75,68
20151201|2015-08-20 08:30,20,616,617.8,615.75,616.8,28
20151201|2015-08-20 09:00,20,615.75,620.4,615.45,620.4,48
20151201|2015-08-20 09:30,20,619.3,619.9,615.9,616.95,194
20151201|2015-08-20 10:00,20,616.7,619.35,616.7,618.4,44
20151201|2015-08-20 10:30,20,619.2,619.95,619.05,619.9,31
20151201|2015-08-20 11:00,20,619.9,621.8,619.9,621.8,19
20151201|2015-08-20 11:30,20,621.8,623.7,621.8,623.4,61
20151201|2015-08-20 12:00,20,623.4,623.4,622.7,623.1,13
20151201|2015-08-20 12:30,20,622.8,622.9,622.8,622.8,15
20151201|2015-08-20 13:00,20,622.95,623,622.6,623,15
20151201|2015-08-20 13:30,20,622.8,622.8,622.6,622.6,10
20151201|2015-08-20 14:00,20,622.5,622.5,622.3,622.3,2
20151201|2015-08-20 14:30,20,621.9,621.9,621.75,621.75,3
20151201|2015-08-20 15:30,20,621,623.25,621,623.25,4
20151201|2015-08-20 17:00,21,624.15,624.35,624.05,624.25,6
20151201|2015-08-20 17:30,21,623.9,623.9,623.9,623.9,1
20151201|2015-08-20 18:00,21,623.25,623.25,623,623,2
20151201|2015-08-20 18:30,21,623,623,623,623,9
20151201|2015-08-20 19:00,21,622.8,622.8,622,622,11
20151201|2015-08-20 19:30,21,621.05,621.05,618.8,620.3,19
20151201|2015-08-20 20:00,21,622.5,622.5,622.5,622.5,2
20151201|2015-08-20 20:30,21,620,620,618.8,618.8,2
20151201|2015-08-20 21:30,21,619.85,622.85,619.85,622.85,9
20151201|2015-08-20 22:00,21,623.35,624.9,623.35,624.85,35
20151201|2015-08-20 22:30,21,624.7,624.7,624,624,15
20151201|2015-08-20 23:00,21,623.85,623.85,623.85,623.85,1
20151201|2015-08-20 23:30,21,624.15,624.15,624.15,624.15,1
20151201|2015-08-21 00:30,21,623,623.55,623,623,5
20151201|2015-08-21 01:00,21,622.95,623,622.05,622.8,49
20151201|2015-08-21 01:30,21,622.3,622.9,622.3,622.9,14
20151201|2015-08-21 02:00,21,622.3,622.6,617,617,25
20151201|2015-08-21 02:30,21,616.75,617.3,607.55,609.3,90
20151201|2015-08-21 03:00,21,609,609.45,601.55,603.95,83
20151201|2015-08-21 03:30,21,603.55,606.45,603.3,603.75,35
20151201|2015-08-21 04:00,21,603.05,606.1,602,603.8,104
20151201|2015-08-21 04:30,21,604.2,606.35,604.1,606.35,37
20151201|2015-08-21 05:00,21,607.15,607.6,607.15,607.6,5
20151201|2015-08-21 05:30,21,607.1,612.95,607.05,612.95,39
20151201|2015-08-21 06:00,21,612.95,613,608.1,609.1,45
20151201|2015-08-21 06:30,21,607.45,607.45,605.15,605.45,28
20151201|2015-08-21 07:00,21,605.4,607.4,604,606.1,35
20151201|2015-08-21 07:30,21,606.45,608.7,605.7,606.1,32
20151201|2015-08-21 08:00,21,605.8,608.9,605.8,606.85,75
20151201|2015-08-21 08:30,21,606.55,609.3,606.55,607.95,26
20151201|2015-08-21 09:00,21,607.8,607.8,605.6,606.6,32
20151201|2015-08-21 09:30,21,607.85,607.85,603.6,603.6,55
20151201|2015-08-21 10:00,21,603.5,606.7,603.5,604,127
20151201|2015-08-21 10:30,21,604.5,604.65,603.05,603.45,38
20151201|2015-08-21 11:00,21,604.45,604.45,601.55,601.65,24
20151201|2015-08-21 11:30,21,602.1,606.5,601.75,605.75,272
20151201|2015-08-21 12:00,21,605.95,605.95,605.6,605.9,9
20151201|2015-08-21 12:30,21,605.65,605.65,604.65,604.65,5
20151201|2015-08-21 13:00,21,604.2,604.2,603.2,603.2,3
20151201|2015-08-21 13:30,21,603.6,603.6,603.2,603.2,2
20151201|2015-08-21 14:00,21,602.95,603,602.95,603,3
20151201|2015-08-21 14:30,21,603,603.7,603,603.7,13
20151201|2015-08-21 15:00,21,603.7,603.7,600.55,600.55,12
20151201|2015-08-21 15:30,21,600,600.65,599.1,600.65,12
20151201|2015-08-23 17:00,24,600.55,603.85,600.2,600.2,7
20151201|2015-08-23 17:30,24,601.75,601.75,601.75,601.75,1
20151201|2015-08-23 18:30,24,600.35,600.35,600.15,600.15,2
20151201|2015-08-23 19:00,24,601.5,601.5,600,600,11
20151201|2015-08-23 19:30,24,598.15,600,598,600,6
20151201|2015-08-23 20:00,24,598,598,594.5,596.95,49
20151201|2015-08-23 21:00,24,595.55,595.75,595.55,595.65,5
20151201|2015-08-23 21:30,24,595.1,595.9,594.2,595.9,5
20151201|2015-08-23 22:00,24,594,594.65,593,594.65,11
20151201|2015-08-23 22:30,24,593.05,593.05,592.45,593,17
20151201|2015-08-23 23:00,24,593.5,593.5,593.45,593.45,7
20151201|2015-08-23 23:30,24,592,592.3,592,592.3,2
20151201|2015-08-24 00:00,24,591.2,592.55,591.2,592.55,17
20151201|2015-08-24 00:30,24,591.05,594.9,590.65,593.3,10
20151201|2015-08-24 01:00,24,593.8,593.85,590,592.65,23
20151201|2015-08-24 01:30,24,592.6,592.6,591.2,591.5,9
20151201|2015-08-24 02:00,24,591.85,592,590,590,57
20151201|2015-08-24 02:30,24,591.45,591.9,590.35,590.5,9
20151201|2015-08-24 03:00,24,590.45,592.5,589.5,592.3,28
20151201|2015-08-24 03:30,24,589.65,591.05,586,586,58
20151201|2015-08-24 04:00,24,585.75,588.65,583.2,588.65,63
20151201|2015-08-24 04:30,24,587.75,589,586.7,589,10
20151201|2015-08-24 05:00,24,592.15,592.45,587,587.95,81
20151201|2015-08-24 05:30,24,588.45,588.5,579.7,581.95,58
20151201|2015-08-24 06:00,24,582.35,582.35,566.3,567.25,124
20151201|2015-08-24 06:30,24,570.4,572.5,566.8,571.65,101
20151201|2015-08-24 07:00,24,571.6,572.25,568.05,569.05,116
20151201|2015-08-24 07:30,24,568.1,570.05,566.8,567.7,153
20151201|2015-08-24 08:00,24,566.7,576.8,566.7,570.35,229
20151201|2015-08-24 08:30,24,569.5,570.4,564.5,568,190
20151201|2015-08-24 09:00,24,567,570.9,566.25,570.9,185
20151201|2015-08-24 09:30,24,571.25,575.95,569.95,571.85,69
20151201|2015-08-24 10:00,24,572.05,572.95,570.7,570.9,110
20151201|2015-08-24 10:30,24,569.9,571.9,568.35,571.9,147
20151201|2015-08-24 11:00,24,571.2,571.9,570.1,570.5,170
20151201|2015-08-24 11:30,24,570.75,576.05,570.7,575.55,406
20151201|2015-08-24 12:00,24,574.95,577.95,574.95,576.35,23
20151201|2015-08-24 12:30,24,576.5,576.5,576.15,576.15,6
20151201|2015-08-24 13:00,24,576.1,576.1,575,575,28
20151201|2015-08-24 13:30,24,574.3,574.3,572.9,573.5,10
20151201|2015-08-24 14:00,24,573.8,574.05,572.85,574.05,7
20151201|2015-08-24 14:30,24,573.15,573.35,572.35,572.55,40
20151201|2015-08-24 15:00,24,572.4,572.95,572.3,572.95,6
20151201|2015-08-24 15:30,24,573.5,573.5,573.5,573.5,1
20151201|2015-08-24 17:00,25,575,575.8,568,568,39
20151201|2015-08-24 17:30,25,568,570,567,567,20
20151201|2015-08-24 18:00,25,567,568.85,566,566,16
20151201|2015-08-24 18:30,25,565.1,565.1,561.6,561.6,26
20151201|2015-08-24 19:00,25,561.5,568.85,561.5,567.8,74
20151201|2015-08-24 19:30,25,567.8,567.8,557,561.6,84
20151201|2015-08-24 20:00,25,557.25,566.95,557.25,565.05,41
20151201|2015-08-24 20:30,25,560,568.4,557.8,568.4,16
20151201|2015-08-24 21:00,25,564.05,565.95,562.85,562.85,15
20151201|2015-08-24 21:30,25,565.25,565.45,559.05,559.05,13
20151201|2015-08-24 22:00,25,560.65,562.95,558.85,558.85,7
20151201|2015-08-24 22:30,25,561,562.35,558.85,562.35,8
20151201|2015-08-24 23:00,25,559.85,563.35,557.55,557.55,13
20151201|2015-08-24 23:30,25,558.2,559.4,556,559.4,19
20151201|2015-08-25 00:00,25,557.1,560.1,556.7,559.05,15
20151201|2015-08-25 00:30,25,557.05,558.6,556.6,558.5,36
20151201|2015-08-25 01:00,25,556.55,556.55,553.45,556,30
20151201|2015-08-25 01:30,25,555.4,555.4,528.25,548.15,235
20151201|2015-08-25 02:00,25,549.45,549.7,542.95,549.35,56
20151201|2015-08-25 02:30,25,547.2,547.2,543.8,545.65,17
20151201|2015-08-25 03:00,25,545.55,548.05,545.55,548.05,4
20151201|2015-08-25 03:30,25,545.7,553,545.7,553,25
20151201|2015-08-25 04:00,25,552.75,554,552.75,554,26
20151201|2015-08-25 04:30,25,554.5,557,553.6,557,18
20151201|2015-08-25 05:00,25,557.25,562.65,557.25,561.5,20
20151201|2015-08-25 05:30,25,563,564.6,554.4,558.55,51
20151201|2015-08-25 06:00,25,558.5,558.5,555.9,555.9,108
20151201|2015-08-25 06:30,25,555.9,558.05,555,556.15,44
20151201|2015-08-25 07:00,25,557.5,559.8,557.1,558.65,96
20151201|2015-08-25 07:30,25,558.6,559.2,553.7,555.3,314
20151201|2015-08-25 08:00,25,555.45,555.6,550.6,550.6,138
20151201|2015-08-25 08:30,25,550.55,552.4,540.95,540.95,284
20151201|2015-08-25 09:00,25,540.85,542.3,535,538.3,270
20151201|2015-08-25 09:30,25,538.35,541.2,532.3,532.8,189
20151201|2015-08-25 10:00,25,533.25,534.8,532.55,534.5,399
20151201|2015-08-25 10:30,25,534.55,539,533.45,535.1,248
20151201|2015-08-25 11:00,25,535.1,536.3,533.1,536,227
20151201|2015-08-25 11:30,25,535.75,540.5,534.9,539.5,263
20151201|2015-08-25 12:00,25,539.45,539.7,538,538,40
20151201|2015-08-25 12:30,25,538.9,540,537.45,537.45,32
20151201|2015-08-25 13:00,25,538.45,538.45,536.25,538,31
20151201|2015-08-25 13:30,25,537.5,537.95,537.5,537.95,4
20151201|2015-08-25 14:00,25,536.5,537.7,536.5,537.65,8
20151201|2015-08-25 14:30,25,538,538,534.2,534.9,30
20151201|2015-08-25 15:00,25,534.1,535.45,533.85,534.1,12
20151201|2015-08-25 15:30,25,534.6,535.5,534.6,535.5,9
20151201|2015-08-25 17:00,26,538.15,538.15,536.95,536.95,6
20151201|2015-08-25 18:00,26,535.8,536.5,535.8,536.5,2
20151201|2015-08-25 18:30,26,536.5,539.15,536.5,538.2,30
20151201|2015-08-25 19:00,26,537.3,537.6,536,536,17
20151201|2015-08-25 19:30,26,535.75,535.75,535,535,20
20151201|2015-08-25 20:00,26,533.1,533.1,530.7,530.95,79
20151201|2015-08-25 20:30,26,534.1,534.1,533,533.2,3
20151201|2015-08-25 21:00,26,534.15,535,534.15,534.5,10
20151201|2015-08-25 21:30,26,534.95,534.95,532.75,532.75,4
20151201|2015-08-25 22:00,26,534.45,540.15,534.45,539.9,63
20151201|2015-08-25 22:30,26,540.55,540.95,538.1,540.95,5
20151201|2015-08-25 23:00,26,540.25,540.25,538.45,539.55,13
20151201|2015-08-25 23:30,26,539.45,540.35,538.5,540.35,12
20151201|2015-08-26 00:00,26,541.1,545.05,541.1,545.05,49
20151201|2015-08-26 00:30,26,545.95,546.3,545.3,546.3,9
20151201|2015-08-26 01:00,26,545.75,547,545.5,546,31
20151201|2015-08-26 01:30,26,546,546,542.05,542.05,62
20151201|2015-08-26 02:00,26,541.9,541.9,538.95,539.7,95
20151201|2015-08-26 02:30,26,539.15,540.85,534.6,534.6,106
20151201|2015-08-26 03:00,26,534.5,534.5,532.3,533.25,78
20151201|2015-08-26 03:30,26,534,538.5,533.6,538,55
20151201|2015-08-26 04:00,26,537.75,537.75,533.6,536.95,19
20151201|2015-08-26 04:30,26,536,536.95,536,536,35
20151201|2015-08-26 05:00,26,535.3,536.5,535.3,536.5,16
20151201|2015-08-26 05:30,26,536.5,536.5,534,534.75,38
20151201|2015-08-26 06:00,26,534.25,534.25,529.25,531.5,156
20151201|2015-08-26 06:30,26,530.95,530.95,522,523.45,172
20151201|2015-08-26 07:00,26,523.75,526.05,521.4,525.6,102
20151201|2015-08-26 07:30,26,526,526.3,523,525.1,246
20151201|2015-08-26 08:00,26,525.8,526.05,520.35,520.95,231
20151201|2015-08-26 08:30,26,521.6,524.3,519.2,524.3,165
20151201|2015-08-26 09:00,26,524,524.3,520.05,523.75,203
20151201|2015-08-26 09:30,26,524,534.9,522.4,528.75,394
20151201|2015-08-26 10:00,26,528.2,528.75,524.55,524.8,209
20151201|2015-08-26 10:30,26,524.9,524.9,523.25,523.35,54
20151201|2015-08-26 11:00,26,523.35,524.6,522.6,523.45,89
20151201|2015-08-26 11:30,26,523.7,531.3,523.5,530.65,268
20151201|2015-08-26 12:00,26,530.6,531.1,525.1,525.1,54
20151201|2015-08-26 12:30,26,525.6,527.45,525.6,527.4,16
20151201|2015-08-26 13:00,26,527.6,527.6,524.8,524.8,24
20151201|2015-08-26 13:30,26,525.9,528.65,525.9,528.2,17
20151201|2015-08-26 14:00,26,528.2,529.25,528.2,528.45,18
20151201|2015-08-26 14:30,26,528.8,531.3,528.7,531.3,26
20151201|2015-08-26 15:00,26,531.35,532,529.9,529.9,14
20151201|2015-08-26 15:30,26,531.4,531.85,531.2,531.85,13
20151201|2015-08-26 16:00,26,532.55,532.55,532.55,532.55,1
20151201|2015-08-26 17:00,27,533,534,533,534,25
20151201|2015-08-26 17:30,27,534.2,534.2,533.25,533.25,5
20151201|2015-08-26 18:00,27,532.4,532.4,532.4,532.4,1
20151201|2015-08-26 19:00,27,531.95,535.75,531.95,534.95,25
20151201|2015-08-26 19:30,27,535.7,538.5,534.25,538.35,118
20151201|2015-08-26 20:00,27,538.5,539.5,538.3,539.3,68
20151201|2015-08-26 20:30,27,539.55,542.4,539.2,540.3,178
20151201|2015-08-26 21:00,27,540.15,541.8,540.15,540.5,13
20151201|2015-08-26 21:30,27,540.05,541.05,539.2,540.1,23
20151201|2015-08-26 22:00,27,540.05,540.2,538,539.1,37
20151201|2015-08-26 22:30,27,539.65,540.2,539,539,11
20151201|2015-08-26 23:00,27,539.8,539.95,539.8,539.95,3
20151201|2015-08-26 23:30,27,539.6,539.6,537.1,539.3,25
20151201|2015-08-27 00:00,27,537.15,537.6,537.15,537.6,4
20151201|2015-08-27 00:30,27,538.25,538.25,537.15,537.15,9
20151201|2015-08-27 01:00,27,536.9,536.9,534.45,534.5,96
20151201|2015-08-27 01:30,27,534.5,541.4,534.5,541.4,91
20151201|2015-08-27 02:00,27,539.75,543.5,538.75,542.85,171
20151201|2015-08-27 02:30,27,542.35,543,540.65,543,58
20151201|2015-08-27 03:00,27,541.55,544.7,541.55,544.3,65
20151201|2015-08-27 03:30,27,543.75,544.85,543.75,544.1,85
20151201|2015-08-27 04:00,27,544.45,547.5,544.4,547.5,124
20151201|2015-08-27 04:30,27,547.6,547.6,546.1,547.45,34
20151201|2015-08-27 05:00,27,547.3,548,545.5,545.7,49
20151201|2015-08-27 05:30,27,545.5,545.8,542.9,543.6,56
20151201|2015-08-27 06:00,27,543.6,546.3,542.15,542.25,75
20151201|2015-08-27 06:30,27,543.8,543.8,539.15,539.25,144
20151201|2015-08-27 07:00,27,538.65,543.1,538.45,543,178
20151201|2015-08-27 07:30,27,542.55,546.3,541,546.25,388
20151201|2015-08-27 08:00,27,546.05,549.15,545.9,546.1,435
20151201|2015-08-27 08:30,27,546.25,548.1,545.6,545.8,307
20151201|2015-08-27 09:00,27,545.5,551.2,545.4,550.6,410
20151201|2015-08-27 09:30,27,550.6,558.6,550.6,557.2,539
20151201|2015-08-27 10:00,27,557.15,562.6,557,560.35,693
20151201|2015-08-27 10:30,27,560.4,562.5,558.8,560.7,368
20151201|2015-08-27 11:00,27,560.8,563.35,560.5,563.3,212
20151201|2015-08-27 11:30,27,562.95,568.85,562.35,568.35,474
20151201|2015-08-27 12:00,27,567.85,568.65,562.55,563.9,199
20151201|2015-08-27 12:30,27,563.3,563.5,562.05,562.7,93
20151201|2015-08-27 13:00,27,562.2,563.6,562.2,563,31
20151201|2015-08-27 13:30,27,562.65,563.3,561.35,563.15,28
20151201|2015-08-27 14:00,27,562.45,563.5,561.55,563.5,60
20151201|2015-08-27 14:30,27,564.85,565.2,563.05,564.1,21
20151201|2015-08-27 15:00,27,564.2,565.45,563.1,565,10
20151201|2015-08-27 15:30,27,564,564,561.05,562.15,60
20151201|2015-08-27 16:00,27,561.5,562.9,561.5,562.8,6
20151201|2015-08-27 17:00,28,564.3,569.9,564.25,569.4,55
20151201|2015-08-27 17:30,28,569.75,573.9,569.75,573.05,59
20151201|2015-08-27 18:00,28,572.15,580.6,572.15,580.6,116
20151201|2015-08-27 18:30,28,582.45,582.45,578.4,581.85,33
20151201|2015-08-27 19:00,28,581.75,583,575.65,580,127
20151201|2015-08-27 19:30,28,579.1,580,571.1,571.65,89
20151201|2015-08-27 20:00,28,572,579,572,578.9,76
20151201|2015-08-27 20:30,28,577.8,579,575.3,577.15,38
20151201|2015-08-27 21:00,28,577.85,579.8,577.85,578.6,26
20151201|2015-08-27 21:30,28,578.15,578.95,577.7,577.7,30
20151201|2015-08-27 22:00,28,578.75,579.15,578.75,579.15,3
20151201|2015-08-27 22:30,28,578.05,578.05,576.6,577.2,24
20151201|2015-08-27 23:00,28,576.6,576.65,576.6,576.65,16
20151201|2015-08-27 23:30,28,576.7,577.05,576.1,577.05,51
20151201|2015-08-28 00:00,28,576.4,576.4,575.35,576.3,26
20151201|2015-08-28 00:30,28,576.6,577.25,575.65,576.35,43
20151201|2015-08-28 01:00,28,575.5,577.55,574.6,574.7,75
20151201|2015-08-28 01:30,28,575.35,576.1,574.7,575.85,87
20151201|2015-08-28 02:00,28,575.45,577,573.1,573.35,170
20151201|2015-08-28 02:30,28,573.35,574.65,569.6,569.6,234
20151201|2015-08-28 03:00,28,569.6,569.6,561.3,565.25,200
20151201|2015-08-28 03:30,28,564.05,564.05,559.05,561.05,259
20151201|2015-08-28 04:00,28,560.75,568.35,560,564.3,340
20151201|2015-08-28 04:30,28,564,566,564,564.7,18
20151201|2015-08-28 05:00,28,563.8,574.5,562.35,573.3,190
20151201|2015-08-28 05:30,28,572.5,572.5,569.95,569.95,47
20151201|2015-08-28 06:00,28,569,573.25,567.9,572.85,72
20151201|2015-08-28 06:30,28,570.35,570.45,568.9,569.2,31
20151201|2015-08-28 07:00,28,569.2,571.9,568.2,571.8,62
20151201|2015-08-28 07:30,28,571.6,573.3,568.55,573,247
20151201|2015-08-28 08:00,28,573.25,575,571.65,574.2,334
20151201|2015-08-28 08:30,28,574.5,581.5,574.5,581,626
20151201|2015-08-28 09:00,28,581,586.15,580.25,586.15,513
20151201|2015-08-28 09:30,28,586.15,586.15,577.9,584.6,335
20151201|2015-08-28 10:00,28,584.6,585.15,581.35,582.2,263
20151201|2015-08-28 10:30,28,582.2,583.4,579.05,581.8,140
20151201|2015-08-28 11:00,28,582.6,586.95,582.35,585.6,249
20151201|2015-08-28 11:30,28,585.75,591.95,585.2,591.3,616
20151201|2015-08-28 12:00,28,590.4,591.65,588.6,590,208
20151201|2015-08-28 12:30,28,590,590.6,586.7,586.7,115
20151201|2015-08-28 13:00,28,586.7,589.15,586.7,589.15,22
20151201|2015-08-28 13:30,28,587.15,588.95,587.15,588.75,6
20151201|2015-08-28 14:00,28,587.3,588.75,587.1,588.2,36
20151201|2015-08-28 14:30,28,588.2,588.5,586.5,587.35,60
20151201|2015-08-28 15:00,28,587,587,587,587,1
20151201|2015-08-28 15:30,28,587.3,587.3,587.3,587.3,1
20151201|2015-08-28 16:00,28,586.55,586.55,586.05,586.05,2
20151201|2015-08-30 17:00,31,590.15,590.15,583.5,583.5,62
20151201|2015-08-30 17:30,31,583.5,583.5,582.1,583,34
20151201|2015-08-30 18:00,31,582.5,583.3,582.3,583.3,11
20151201|2015-08-30 18:30,31,583.65,583.65,583,583.05,6
20151201|2015-08-30 19:00,31,583.4,583.6,579.7,579.7,52
20151201|2015-08-30 19:30,31,580,581.6,579.25,580.5,22
20151201|2015-08-30 20:00,31,580.8,582.7,579.85,582.7,51
20151201|2015-08-30 20:30,31,581.7,581.7,579.05,579.05,8
20151201|2015-08-30 21:00,31,579.1,579.1,579.1,579.1,1
20151201|2015-08-30 21:30,31,579.95,580.85,579.1,580.85,48
20151201|2015-08-30 22:00,31,581.45,582.3,581.2,581.75,14
20151201|2015-08-30 22:30,31,582.35,582.35,580.45,580.45,24
20151201|2015-08-30 23:00,31,580.65,580.65,580.6,580.6,4
20151201|2015-08-30 23:30,31,580,580,579.3,579.5,10
20151201|2015-08-31 00:00,31,580.95,581.25,580.95,581.25,3
20151201|2015-08-31 00:30,31,582.35,582.9,581.25,581.25,5
20151201|2015-08-31 01:00,31,582,583.45,581.3,583.45,62
20151201|2015-08-31 01:30,31,583.55,584.35,582.6,584.1,37
20151201|2015-08-31 02:00,31,584.4,588,584.4,585.8,85
20151201|2015-08-31 02:30,31,586.5,588.05,584.5,584.5,46
20151201|2015-08-31 03:00,31,584.6,585.35,583.25,583.9,16
20151201|2015-08-31 03:30,31,583.15,584.65,580.8,584.25,42
20151201|2015-08-31 04:00,31,585.4,588.65,585.35,586.75,68
20151201|2015-08-31 04:30,31,586.7,588.3,586.4,587,18
20151201|2015-08-31 05:00,31,586.65,587.95,585.75,587.2,25
20151201|2015-08-31 05:30,31,586.75,587.6,586.1,586.7,27
20151201|2015-08-31 06:00,31,586.1,590.9,585.9,590.2,117
20151201|2015-08-31 06:30,31,590.3,591.75,590,591.6,69
20151201|2015-08-31 07:00,31,591.4,591.95,587.1,589.55,112
20151201|2015-08-31 07:30,31,589.8,592.65,588,589.9,370
20151201|2015-08-31 08:00,31,589.7,592.25,587.5,591.7,314
20151201|2015-08-31 08:30,31,591.7,592.1,588.8,588.8,189
20151201|2015-08-31 09:00,31,589.1,592.95,588.3,592.8,226
20151201|2015-08-31 09:30,31,592.5,597,592.25,595.65,295
20151201|2015-08-31 10:00,31,595.4,597,593.9,597,95
20151201|2015-08-31 10:30,31,597,599.5,594.45,598.2,229
20151201|2015-08-31 11:00,31,598.95,605,598,605,533
20151201|2015-08-31 11:30,31,605,605,600.85,602,523
20151201|2015-08-31 12:00,31,602,602.35,600.75,601.05,159
20151201|2015-08-31 12:30,31,601.25,602.8,601,602.8,34
20151201|2015-08-31 13:00,31,602.95,603.05,600.2,602.25,30
20151201|2015-08-31 13:30,31,602.45,602.45,599.6,600.45,14
20151201|2015-08-31 14:00,31,600.55,601.15,600,601.15,9
20151201|2015-08-31 14:30,31,599.65,601.95,599.35,601.35,36
20151201|2015-08-31 15:00,31,600.75,601.15,599.25,600.5,22
20151201|2015-08-31 15:30,31,599.9,599.9,599.9,599.9,1
20151201|2015-08-31 17:00,1,599.5,599.5,597.55,597.55,7
20151201|2015-08-31 17:30,1,597.3,597.7,595.9,595.9,11
20151201|2015-08-31 18:00,1,595.8,595.8,595.7,595.7,13
20151201|2015-08-31 18:30,1,597,597,596.5,596.5,10
20151201|2015-08-31 19:00,1,595.85,595.85,592.75,594.25,63
20151201|2015-08-31 19:30,1,594.5,595.45,594.3,595.2,15
20151201|2015-08-31 20:00,1,595.1,596.1,595.1,596.1,7
20151201|2015-08-31 20:30,1,595.8,595.8,593.55,593.55,15
20151201|2015-08-31 21:00,1,594.55,594.75,594.55,594.75,14
20151201|2015-08-31 21:30,1,594.35,594.65,594.35,594.45,6
20151201|2015-08-31 22:00,1,595.3,596.25,595.3,595.4,22
20151201|2015-08-31 22:30,1,595.6,595.6,595.6,595.6,1
20151201|2015-08-31 23:00,1,597.95,598.7,597.8,598.65,13
20151201|2015-08-31 23:30,1,597.3,598,597.3,598,2
20151201|2015-09-01 00:00,1,598,598,596.6,597.5,17
20151201|2015-09-01 00:30,1,597.25,597.25,593.9,593.9,28
20151201|2015-09-01 01:00,1,592.8,593.8,592.6,593.5,21
20151201|2015-09-01 01:30,1,593,593.3,588.75,592.35,93
20151201|2015-09-01 02:00,1,591.8,593.2,590,592.75,71
20151201|2015-09-01 02:30,1,592.55,593.7,591.05,591.8,29
20151201|2015-09-01 03:00,1,591.35,591.65,588.8,589.8,43
20151201|2015-09-01 03:30,1,590.05,591,587.85,590.5,101
20151201|2015-09-01 04:00,1,590.25,590.8,589.1,590.65,33
20151201|2015-09-01 04:30,1,589.9,593,589.8,590.4,54
20151201|2015-09-01 05:00,1,590.75,595,590.35,595,54
20151201|2015-09-01 05:30,1,595,595.5,593.15,593.15,25
20151201|2015-09-01 06:00,1,594.1,594.55,593.3,593.4,8
20151201|2015-09-01 06:30,1,592.9,592.95,589.05,589.05,66
20151201|2015-09-01 07:00,1,589.05,591,587,590.25,134
20151201|2015-09-01 07:30,1,590.65,592.35,588.15,590.9,170
20151201|2015-09-01 08:00,1,590.9,596.95,586.75,588.4,506
20151201|2015-09-01 08:30,1,588.35,593.2,588.25,592.75,219
20151201|2015-09-01 09:00,1,592.7,592.7,584.2,584.65,319
20151201|2015-09-01 09:30,1,585.55,586.05,583.4,583.5,145
20151201|2015-09-01 10:00,1,583.65,585,582.8,583.5,213
20151201|2015-09-01 10:30,1,584.3,584.3,580.35,581.1,174
20151201|2015-09-01 11:00,1,581.1,582.05,576.35,576.75,226
20151201|2015-09-01 11:30,1,577.15,579.9,576.75,578.9,456
20151201|2015-09-01 12:00,1,579.1,580.9,578.65,578.95,66
20151201|2015-09-01 12:30,1,579.75,580.2,578.95,579.15,21
20151201|2015-09-01 13:00,1,578.95,582.05,578.65,578.8,51
20151201|2015-09-01 13:30,1,578.95,579.1,577.25,577.25,9
20151201|2015-09-01 14:00,1,577.6,577.6,571.25,572.4,233
20151201|2015-09-01 14:30,1,572.05,572.05,569.05,570,233
20151201|2015-09-01 15:00,1,570.3,571.7,569,571.15,65
20151201|2015-09-01 15:30,1,572.25,572.7,571.55,571.55,16
20151201|2015-09-01 16:00,1,571.25,571.6,571.25,571.6,5
20151201|2015-09-01 17:00,2,572.35,573,572.35,572.5,18
20151201|2015-09-01 17:30,2,572.9,573.5,572.9,573.5,12
20151201|2015-09-01 18:00,2,574,574,572.45,572.45,13
20151201|2015-09-01 18:30,2,572.2,574.5,572.1,574.5,16
20151201|2015-09-01 19:00,2,573.9,575,573,573.15,37
20151201|2015-09-01 19:30,2,574,574,572.6,573,9
20151201|2015-09-01 20:00,2,573.3,573.75,571.25,572.15,99
20151201|2015-09-01 20:30,2,572.8,573.75,571.2,573.75,24
20151201|2015-09-01 21:00,2,572.55,574.95,572.5,574.95,26
20151201|2015-09-01 21:30,2,574.5,574.5,572.8,573,14
20151201|2015-09-01 22:00,2,573,576,573,576,27
20151201|2015-09-01 22:30,2,575.7,575.7,575.7,575.7,1
20151201|2015-09-01 23:00,2,575.05,575.05,573.8,574.2,27
20151201|2015-09-01 23:30,2,574.95,574.95,574.95,574.95,1
20151201|2015-09-02 00:00,2,575.4,575.4,575.4,575.4,4
20151201|2015-09-02 00:30,2,574.85,575.1,573.15,573.2,11
20151201|2015-09-02 01:00,2,573.3,575.3,572,572,49
20151201|2015-09-02 01:30,2,572,572.15,568,569.95,116
20151201|2015-09-02 02:00,2,571,573.6,570.15,572.9,90
20151201|2015-09-02 02:30,2,574.25,575.95,573.45,574.2,27
20151201|2015-09-02 03:00,2,574,575,570.5,570.5,55
20151201|2015-09-02 03:30,2,570.4,571.6,569.9,570.35,69
20151201|2015-09-02 04:00,2,570.5,571.1,570.1,570.55,32
20151201|2015-09-02 04:30,2,570.1,570.2,569.2,569.2,88
20151201|2015-09-02 05:00,2,569,575.05,569,571,97
20151201|2015-09-02 05:30,2,571.8,571.9,570.5,571.25,16
20151201|2015-09-02 06:00,2,571.5,575,571.5,571.85,75
20151201|2015-09-02 06:30,2,573,575,572.85,574.2,65
20151201|2015-09-02 07:00,2,574.85,575,571.65,574.9,191
20151201|2015-09-02 07:30,2,574.9,578.35,573.95,578.3,426
20151201|2015-09-02 08:00,2,578.6,587.65,578.6,585.3,712
20151201|2015-09-02 08:30,2,584.6,584.6,581.2,581.35,212
20151201|2015-09-02 09:00,2,580.1,580.5,576.25,576.75,119
20151201|2015-09-02 09:30,2,576.75,577.5,573,575.6,256
20151201|2015-09-02 10:00,2,576.2,580.9,576.2,578.15,137
20151201|2015-09-02 10:30,2,578.05,578.1,574.15,577.55,37
20151201|2015-09-02 11:00,2,577.75,579,577.75,578.9,57
20151201|2015-09-02 11:30,2,578.35,584.55,578.1,582.8,351
20151201|2015-09-02 12:00,2,582.8,584.5,580.8,583.45,113
20151201|2015-09-02 12:30,2,584.1,585.25,581.45,582.35,49
20151201|2015-09-02 13:00,2,582.2,583.95,582.2,583.95,20
20151201|2015-09-02 13:30,2,584.1,584.3,583,584.25,15
20151201|2015-09-02 14:00,2,584.25,584.5,582.8,584.45,26
20151201|2015-09-02 14:30,2,584.05,584.65,583.6,584.65,20
20151201|2015-09-02 15:00,2,584.75,584.75,583.45,584.2,9
20151201|2015-09-02 15:30,2,583.45,583.45,583.35,583.35,6
20151201|2015-09-02 16:00,2,583.6,583.6,583.6,583.6,1
20151201|2015-09-02 17:00,3,584.4,584.4,584.4,584.4,1
20151201|2015-09-02 17:30,3,584.8,584.8,584.75,584.75,2
20151201|2015-09-02 18:00,3,585,585,584.7,584.7,4
20151201|2015-09-02 19:00,3,584.75,584.75,581.95,581.95,8
20151201|2015-09-02 19:30,3,581.85,582.2,580.2,581.9,13
20151201|2015-09-02 20:00,3,581.9,581.95,581.9,581.95,3
20151201|2015-09-02 20:30,3,580.9,581.45,580.9,581.45,4
20151201|2015-09-02 21:00,3,581.45,581.45,579,579.2,34
20151201|2015-09-02 21:30,3,579,579.8,578.7,578.7,6
20151201|2015-09-02 22:00,3,579,579,579,579,1
20151201|2015-09-02 22:30,3,579.05,579.05,579,579,2
20151201|2015-09-02 23:00,3,579.35,579.35,579.35,579.35,2
20151201|2015-09-02 23:30,3,579.3,579.3,578,578.1,14
20151201|2015-09-03 00:00,3,578.1,578.1,577.7,577.75,10
20151201|2015-09-03 00:30,3,578.75,580.5,578.75,580.5,4
20151201|2015-09-03 01:00,3,581.95,583.55,581.85,583,27
20151201|2015-09-03 01:30,3,582.15,584.65,581.75,584.65,17
20151201|2015-09-03 02:00,3,584.95,586.95,584.95,586.95,90
20151201|2015-09-03 02:30,3,587.15,587.15,583.7,585.15,54
20151201|2015-09-03 03:00,3,584,586,582.8,586,60
20151201|2015-09-03 03:30,3,586.5,587.45,585.3,587.45,52
20151201|2015-09-03 04:00,3,587.5,589.2,586.1,586.8,87
20151201|2015-09-03 04:30,3,586.3,588.45,586,588.45,18
20151201|2015-09-03 05:00,3,588.2,589,587.85,588.4,37
20151201|2015-09-03 05:30,3,587.85,588.05,586.15,586.7,33
20151201|2015-09-03 06:00,3,585.35,586,584.8,585,116
20151201|2015-09-03 06:30,3,585.5,585.85,584.7,584.95,46
20151201|2015-09-03 07:00,3,585,586.4,583.3,583.8,110
20151201|2015-09-03 07:30,3,584.9,586.05,576.55,579.6,287
20151201|2015-09-03 08:00,3,579.7,584.95,579.15,584.85,274
20151201|2015-09-03 08:30,3,584.35,588.1,583.95,588.1,205
20151201|2015-09-03 09:00,3,587.1,592.15,584.45,589.8,307
20151201|2015-09-03 09:30,3,589.7,590.1,583.6,583.6,125
20151201|2015-09-03 10:00,3,584.15,586,582.25,583,140
20151201|2015-09-03 10:30,3,582.4,582.4,580.05,581,60
20151201|2015-09-03 11:00,3,580.75,581.35,578.5,578.5,147
20151201|2015-09-03 11:30,3,578.75,582.65,576.9,582.35,301
20151201|2015-09-03 12:00,3,582.3,582.4,576.9,580.45,106
20151201|2015-09-03 12:30,3,580.4,580.4,576.9,577.1,26
20151201|2015-09-03 13:00,3,576.6,577,573.95,575.1,74
20151201|2015-09-03 13:30,3,575.45,575.5,573,573.1,48
20151201|2015-09-03 14:00,3,573.75,574,572.5,573.65,38
20151201|2015-09-03 14:30,3,573.8,575,572.7,573.65,25
20151201|2015-09-03 15:00,3,573.7,574.9,573.5,573.65,16
20151201|2015-09-03 15:30,3,574.75,574.75,573.15,573.35,5
20151201|2015-09-03 16:00,3,573.5,574.6,573.5,574.6,3
20151201|2015-09-03 17:00,4,575.95,575.95,573.65,574.15,6
20151201|2015-09-03 17:30,4,573.85,573.85,573.05,573.5,6
20151201|2015-09-03 18:00,4,574.8,574.9,573.55,573.55,6
20151201|2015-09-03 18:30,4,575.2,575.35,575.2,575.35,3
20151201|2015-09-03 19:00,4,575.65,575.65,573.55,573.65,12
20151201|2015-09-03 19:30,4,574.3,574.5,573.3,574.4,19
20151201|2015-09-03 20:00,4,573.9,577.45,573.9,576.9,45
20151201|2015-09-03 20:30,4,576.4,578.65,576.4,577,26
20151201|2015-09-03 21:00,4,576.7,577.3,576.7,577.05,6
20151201|2015-09-03 22:00,4,577.65,578.45,577.65,578.05,9
20151201|2015-09-03 22:30,4,577.05,577.05,576.35,576.85,6
20151201|2015-09-03 23:00,4,577.85,577.85,575.9,575.9,2
20151201|2015-09-03 23:30,4,575.55,575.55,573.75,574.3,12
20151201|2015-09-04 00:00,4,574.3,574.3,573.7,573.7,2
20151201|2015-09-04 00:30,4,573.75,575.1,573.25,573.95,21
20151201|2015-09-04 01:00,4,574.1,575.5,573.3,575,48
20151201|2015-09-04 01:30,4,574.95,576.8,574.95,575.35,16
20151201|2015-09-04 02:00,4,575,575.35,573.7,574.3,27
20151201|2015-09-04 02:30,4,573.7,574,572.1,573.2,72
20151201|2015-09-04 03:00,4,573.1,575.8,573,575.8,52
20151201|2015-09-04 03:30,4,576.3,580.75,573.6,578.55,159
20151201|2015-09-04 04:00,4,578.6,580.85,577.85,579.5,74
20151201|2015-09-04 04:30,4,578.05,580,577.6,579.05,15
20151201|2015-09-04 05:00,4,578.55,579.05,578.3,578.3,31
20151201|2015-09-04 05:30,4,578.35,578.7,576,576.35,32
20151201|2015-09-04 06:00,4,575.6,581.4,575.6,579.35,37
20151201|2015-09-04 06:30,4,578.75,579.95,577.7,578.55,40
20151201|2015-09-04 07:00,4,578.85,581.5,577.1,581.05,70
20151201|2015-09-04 07:30,4,581.5,582.7,571.6,574.25,256
20151201|2015-09-04 08:00,4,572.65,578,571.25,577.55,225
20151201|2015-09-04 08:30,4,577.6,578.75,574.55,576,80
20151201|2015-09-04 09:00,4,576,576.8,574.4,575.15,72
20151201|2015-09-04 09:30,4,575.75,576.15,573.85,575.95,97
20151201|2015-09-04 10:00,4,577.05,580.7,576.4,578,173
20151201|2015-09-04 10:30,4,578.7,579.35,575.5,575.5,57
20151201|2015-09-04 11:00,4,575.5,577.9,575.5,577.8,46
20151201|2015-09-04 11:30,4,577.8,578.9,576.2,577.85,202
20151201|2015-09-04 12:00,4,577.8,579.9,577.6,578.8,58
20151201|2015-09-04 12:30,4,578,579.5,578,579.5,16
20151201|2015-09-04 13:00,4,579.25,579.6,578.7,579.5,10
20151201|2015-09-04 13:30,4,579.1,579.8,578.9,579.65,15
20151201|2015-09-04 14:00,4,579.95,582.15,579.95,580.05,88
20151201|2015-09-04 14:30,4,580.5,583.05,580.5,582.1,43
20151201|2015-09-04 15:00,4,581.9,581.9,575.55,575.55,93
20151201|2015-09-04 15:30,4,575.65,575.65,572.75,572.9,42
20151201|2015-09-04 16:00,4,572.95,575.95,572.85,575.95,5
20151201|2015-09-06 17:00,8,576.8,576.9,573.5,575.85,9
20151201|2015-09-06 17:30,8,575,575,574.25,574.25,2
20151201|2015-09-06 18:00,8,575.2,575.25,575.2,575.2,3
20151201|2015-09-06 18:30,8,574.7,574.7,574.7,574.7,4
20151201|2015-09-06 19:00,8,574.2,574.45,573.1,573.1,47
20151201|2015-09-06 19:30,8,572.9,573.4,572.1,573.1,31
20151201|2015-09-06 20:00,8,573.45,577,572.5,577,25
20151201|2015-09-06 20:30,8,577,581.15,577,578.4,27
20151201|2015-09-06 21:00,8,578.4,580.5,578.4,580.5,6
20151201|2015-09-06 21:30,8,578.05,580.25,578.05,580.2,12
20151201|2015-09-06 22:00,8,580.8,581.4,580.35,581.4,8
20151201|2015-09-06 22:30,8,581.15,581.7,581.15,581.7,2
20151201|2015-09-06 23:00,8,581.6,581.75,580.4,581.45,15
20151201|2015-09-06 23:30,8,580.25,580.3,580.25,580.3,2
20151201|2015-09-07 00:00,8,580,580,579.3,579.3,3
20151201|2015-09-07 00:30,8,579.5,580.4,579.5,580.4,11
20151201|2015-09-07 01:00,8,579.6,583,579.6,582.5,19
20151201|2015-09-07 01:30,8,582.3,582.95,578.6,579,40
20151201|2015-09-07 02:00,8,579.95,581.7,579.65,579.85,56
20151201|2015-09-07 02:30,8,580.6,581.95,579.65,581.5,29
20151201|2015-09-07 03:00,8,581.5,582.1,580.65,580.65,7
20151201|2015-09-07 03:30,8,579,580.7,579,579.65,22
20151201|2015-09-07 04:00,8,579.3,579.3,579.3,579.3,1
20151201|2015-09-07 04:30,8,580.15,580.15,579.2,579.3,11
20151201|2015-09-07 05:30,8,579.05,579.75,578,578.7,56
20151201|2015-09-07 06:00,8,578.7,579.3,577.15,579.3,28
20151201|2015-09-07 06:30,8,578.75,578.75,577.65,578.35,16
20151201|2015-09-07 07:00,8,577.85,577.95,576.3,577.25,46
20151201|2015-09-07 07:30,8,577.95,582.85,577.95,581.85,127
20151201|2015-09-07 08:00,8,581.3,582.15,580,581.25,62
20151201|2015-09-07 08:30,8,581.4,582,580.8,580.85,9
20151201|2015-09-07 09:00,8,581.7,583,580.85,582.2,40
20151201|2015-09-07 09:30,8,581.65,581.65,579.5,579.7,42
20151201|2015-09-07 10:00,8,580.15,580.6,575.2,577.2,55
20151201|2015-09-07 10:30,8,577.2,579.15,577.2,578.25,14
20151201|2015-09-07 11:00,8,579.3,580.6,579.3,579.8,13
20151201|2015-09-07 11:30,8,581.1,583,580.65,582.9,31
20151201|2015-09-07 17:00,8,578.9,582.45,578.8,582.45,22
20151201|2015-09-07 17:30,8,581.4,582.3,581.3,582.25,4
20151201|2015-09-07 18:00,8,582.3,582.3,582.3,582.3,1
20151201|2015-09-07 18:30,8,582,582.6,582,582.6,7
20151201|2015-09-07 19:00,8,582.45,582.45,582.45,582.45,1
20151201|2015-09-07 19:30,8,582.7,583.5,581.65,583.5,35
20151201|2015-09-07 20:00,8,581.05,584.8,581.05,584.45,49
20151201|2015-09-07 20:30,8,584.45,584.8,582.8,582.8,39
20151201|2015-09-07 21:00,8,583.75,583.75,583.65,583.65,4
20151201|2015-09-07 21:30,8,583.45,583.85,583.45,583.85,4
20151201|2015-09-07 22:00,8,584,584,583.15,584,19
20151201|2015-09-07 22:30,8,584,584,584,584,2
20151201|2015-09-07 23:00,8,584.2,584.2,583.9,584.2,6
20151201|2015-09-07 23:30,8,583.45,583.45,580.75,581.15,52
20151201|2015-09-08 00:00,8,581.4,582.4,581.4,582.4,2
20151201|2015-09-08 00:30,8,581.3,581.5,580.9,581.15,15
20151201|2015-09-08 01:00,8,580.55,581.8,580.2,581.8,43
20151201|2015-09-08 01:30,8,582.75,583.25,581.7,583.2,29
20151201|2015-09-08 02:00,8,583.85,586.85,583.5,586.6,111
20151201|2015-09-08 02:30,8,586.6,587.2,585.5,586.25,68
20151201|2015-09-08 03:00,8,585.75,585.85,584.4,585.1,14
20151201|2015-09-08 03:30,8,585.45,586.1,584.75,585.95,28
20151201|2015-09-08 04:00,8,586.1,589.7,586.1,588.15,84
20151201|2015-09-08 04:30,8,587.9,587.9,587.85,587.85,3
20151201|2015-09-08 05:00,8,588.15,589.5,588.05,588.2,18
20151201|2015-09-08 05:30,8,588.65,589,588.3,589,14
20151201|2015-09-08 06:00,8,589,590.15,588.45,589.15,79
20151201|2015-09-08 06:30,8,589.2,597.8,589.2,593.9,246
20151201|2015-09-08 07:00,8,594.25,598.5,591.15,593,256
20151201|2015-09-08 07:30,8,594.45,596,592.7,592.7,163
20151201|2015-09-08 08:00,8,592.7,595.55,591.95,593.5,207
20151201|2015-09-08 08:30,8,593,593.55,591,592.25,139
20151201|2015-09-08 09:00,8,592.25,593.5,591.2,591.4,150
20151201|2015-09-08 09:30,8,591.35,591.8,588.35,589.5,158
20151201|2015-09-08 10:00,8,589.2,592.8,588.75,589.55,171
20151201|2015-09-08 10:30,8,589.6,590.65,587.85,587.85,125
20151201|2015-09-08 11:00,8,588.1,588.1,584.3,586,261
20151201|2015-09-08 11:30,8,585.4,587.85,582.5,587.4,295
20151201|2015-09-08 12:00,8,587.2,588.85,587.2,587.9,42
20151201|2015-09-08 12:30,8,588.25,590,588,590,21
20151201|2015-09-08 13:00,8,590,590,588.65,588.65,9
20151201|2015-09-08 13:30,8,589.6,589.6,589.35,589.4,4
20151201|2015-09-08 14:00,8,588.4,588.45,587.8,588.45,4
20151201|2015-09-08 14:30,8,588.45,588.6,588,588.35,13
20151201|2015-09-08 15:00,8,588.25,588.25,588.05,588.05,3
20151201|2015-09-08 16:00,8,589.35,589.35,589,589,2
20151201|2015-09-08 17:00,9,589.9,590.15,589,589.05,10
20151201|2015-09-08 17:30,9,590.4,590.4,590.15,590.15,3
20151201|2015-09-08 18:00,9,590.55,592.2,589.9,591.7,45
20151201|2015-09-08 18:30,9,591.5,594.2,591.45,594.2,36
20151201|2015-09-08 19:00,9,593.2,594.65,592.75,594.15,30
20151201|2015-09-08 19:30,9,593.8,594.5,593.4,594.5,56
20151201|2015-09-08 20:00,9,594.3,595,593.25,593.3,32
20151201|2015-09-08 20:30,9,593.4,593.9,592.15,593.65,33
20151201|2015-09-08 21:00,9,593.6,595,593.45,593.45,46
20151201|2015-09-08 21:30,9,593.2,594.6,593.2,594,7
20151201|2015-09-08 22:00,9,593.2,593.2,593.2,593.2,3
20151201|2015-09-08 22:30,9,594.25,594.25,593.1,594.1,10
20151201|2015-09-08 23:00,9,593.95,593.95,593.3,593.3,2
20151201|2015-09-08 23:30,9,593.1,593.1,593.1,593.1,1
20151201|2015-09-09 00:00,9,592.75,594.2,592.75,593.2,15
20151201|2015-09-09 00:30,9,593.25,593.8,592.55,593.8,5
20151201|2015-09-09 01:00,9,592.1,594,592,593.95,20
20151201|2015-09-09 01:30,9,593.95,594.1,591.45,592.1,40
20151201|2015-09-09 02:00,9,592.45,592.65,590.3,590.85,70
20151201|2015-09-09 02:30,9,590.85,591.5,587.05,587.05,112
20151201|2015-09-09 03:00,9,587.35,589.8,586.8,586.8,39
20151201|2015-09-09 03:30,9,587,587.8,586.2,587.65,81
20151201|2015-09-09 04:00,9,587.65,588,585.1,585.8,53
20151201|2015-09-09 04:30,9,585.9,586.85,585.9,586.35,40
20151201|2015-09-09 05:00,9,586.05,586.45,585.35,585.35,44
20151201|2015-09-09 05:30,9,585.1,585.95,583.55,583.55,27
20151201|2015-09-09 06:00,9,583.9,584.6,580.85,581.5,115
20151201|2015-09-09 06:30,9,581.15,584.1,580.55,583.1,61
20151201|2015-09-09 07:00,9,582.75,585.3,580.8,584.2,106
20151201|2015-09-09 07:30,9,584.45,585.1,583.05,583.7,178
20151201|2015-09-09 08:00,9,583.95,584.25,579.15,580.85,254
20151201|2015-09-09 08:30,9,580.9,581.45,578,578.8,133
20151201|2015-09-09 09:00,9,578.3,580.5,578.25,578.9,175
20151201|2015-09-09 09:30,9,579.25,579.25,576.65,577.6,135
20151201|2015-09-09 10:00,9,577.2,578.65,575.4,576.05,153
20151201|2015-09-09 10:30,9,576.05,577.95,575.7,577.7,123
20151201|2015-09-09 11:00,9,577.4,581.95,575.7,580.5,219
20151201|2015-09-09 11:30,9,580.5,580.55,575.95,578.55,174
20151201|2015-09-09 12:00,9,578.05,579.5,578.05,578.25,28
20151201|2015-09-09 12:30,9,578.2,579.75,578.15,578.95,77
20151201|2015-09-09 13:00,9,578.9,579.05,578.65,579,34
20151201|2015-09-09 13:30,9,577.95,578.85,577.8,578.85,11
20151201|2015-09-09 14:00,9,578.95,579,578.95,579,2
20151201|2015-09-09 14:30,9,578.85,578.85,576.45,577.05,15
20151201|2015-09-09 15:00,9,577.15,577.2,576.1,576.65,32
20151201|2015-09-09 15:30,9,576.55,576.85,576.55,576.85,5
20151201|2015-09-09 16:00,9,576.85,576.85,576.85,576.85,1
20151201|2015-09-09 18:30,10,577.7,578.1,577.7,578,34
20151201|2015-09-09 19:00,10,577.7,578.3,573.7,574.9,36
20151201|2015-09-09 19:30,10,574.9,576.4,574.4,576.4,10
20151201|2015-09-09 20:00,10,575.45,575.8,574.7,575.8,35
20151201|2015-09-09 20:30,10,574.4,576.55,574.4,576.5,6
20151201|2015-09-09 21:00,10,577.45,580.2,577.45,580,22
20151201|2015-09-09 21:30,10,580.55,580.8,579.5,579.8,29
20151201|2015-09-09 22:00,10,578.7,579.5,578.7,579.35,14
20151201|2015-09-09 22:30,10,579.5,580.3,579.5,579.5,3
20151201|2015-09-09 23:00,10,580.1,580.1,579.95,579.95,3
20151201|2015-09-10 00:00,10,580.05,580.5,580.05,580.5,22
20151201|2015-09-10 00:30,10,580.7,583.4,580.7,583.4,17
20151201|2015-09-10 01:00,10,584,584.2,581.55,583.45,53
20151201|2015-09-10 01:30,10,582.5,583,581.3,582.75,17
20151201|2015-09-10 02:00,10,583,584.15,582.75,584.15,47
20151201|2015-09-10 02:30,10,584.5,586,582.4,584.35,88
20151201|2015-09-10 03:00,10,584.5,585.65,583,583,74
20151201|2015-09-10 03:30,10,583,586,581.8,584.5,94
20151201|2015-09-10 04:00,10,584.95,586,584.9,586,64
20151201|2015-09-10 04:30,10,586,587,585.2,586.5,44
20151201|2015-09-10 05:00,10,586.35,587.45,583.7,587.4,67
20151201|2015-09-10 05:30,10,586,586.75,585.5,586.45,16
20151201|2015-09-10 06:00,10,585.45,587.55,585.35,586.7,55
20151201|2015-09-10 06:30,10,586.7,586.75,585.35,586.75,39
20151201|2015-09-10 07:00,10,586.8,588.25,584.5,586.65,110
20151201|2015-09-10 07:30,10,587.6,587.8,586.15,586.65,76
20151201|2015-09-10 08:00,10,586.65,591.9,586.65,588.05,240
20151201|2015-09-10 08:30,10,587.9,589.25,586.4,586.75,69
20151201|2015-09-10 09:00,10,587.2,587.7,584.3,585.6,94
20151201|2015-09-10 09:30,10,586.5,590.6,586.45,589.45,102
20151201|2015-09-10 10:00,10,589.2,591.25,588,591.25,105
20151201|2015-09-10 10:30,10,591.15,593.7,589.65,590.7,155
20151201|2015-09-10 11:00,10,589.75,591,589.15,590.1,66
20151201|2015-09-10 11:30,10,590.5,593.75,589.8,593.5,269
20151201|2015-09-10 12:00,10,592.65,592.65,589.25,590.1,109
20151201|2015-09-10 12:30,10,589.5,590.5,589.5,590.5,46
20151201|2015-09-10 13:00,10,590.95,591.25,590.4,590.4,24
20151201|2015-09-10 13:30,10,592.35,592.45,592.35,592.4,3
20151201|2015-09-10 14:00,10,591.7,591.85,589.25,589.25,21
20151201|2015-09-10 14:30,10,588.45,590.25,588.45,590.25,10
20151201|2015-09-10 15:00,10,590.9,590.95,589.15,589.15,20
20151201|2015-09-10 15:30,10,590,590,590,590,1
20151201|2015-09-10 17:30,11,590.75,591.2,590.75,591.2,2
20151201|2015-09-10 18:00,11,590.1,590.1,590,590,31
20151201|2015-09-10 18:30,11,590.2,590.2,590.2,590.2,2
20151201|2015-09-10 19:00,11,589.2,590.1,589.2,590.1,7
20151201|2015-09-10 19:30,11,590.1,591.2,590,590.8,11
20151201|2015-09-10 20:00,11,591.45,593.35,591.45,593.35,22
20151201|2015-09-10 20:30,11,593.35,594.4,593.25,593.25,26
20151201|2015-09-10 21:00,11,593.05,593.2,592.9,593.2,8
20151201|2015-09-10 21:30,11,592.9,592.9,592.8,592.8,3
20151201|2015-09-10 22:00,11,592.95,593,592.9,592.9,5
20151201|2015-09-10 23:30,11,593,593,592.95,592.95,3
20151201|2015-09-11 00:30,11,592.8,593.5,592.8,593.5,6
20151201|2015-09-11 01:00,11,593.75,593.75,592.7,592.7,13
20151201|2015-09-11 01:30,11,592.55,592.55,588.65,589.1,65
20151201|2015-09-11 02:00,11,589.1,589.1,582.1,583.8,173
20151201|2015-09-11 02:30,11,584,584,582,582.75,130
20151201|2015-09-11 03:00,11,582.6,582.75,581.7,581.7,57
20151201|2015-09-11 03:30,11,581.5,582.5,580.6,582,74
20151201|2015-09-11 04:00,11,582,583.7,582,583.7,32
20151201|2015-09-11 04:30,11,583,584.5,583,584.5,27
20151201|2015-09-11 05:00,11,585.15,586.15,585.15,586.05,70
20151201|2015-09-11 05:30,11,585.7,586.25,585.1,585.1,19
20151201|2015-09-11 06:00,11,585.2,585.4,585,585.05,43
20151201|2015-09-11 06:30,11,585.8,585.8,584.7,585,16
20151201|2015-09-11 07:00,11,584.7,584.7,581.85,582.4,54
20151201|2015-09-11 07:30,11,582.4,585.05,582.4,584,115
20151201|2015-09-11 08:00,11,584,586.4,582.6,583.5,330
20151201|2015-09-11 08:30,11,582.5,583.5,580.5,582.45,203
20151201|2015-09-11 09:00,11,582.75,584.5,582.05,582.6,189
20151201|2015-09-11 09:30,11,582,582.05,579.7,579.7,165
20151201|2015-09-11 10:00,11,579.25,581.6,576.6,581.4,359
20151201|2015-09-11 10:30,11,581.4,581.8,578.4,580.15,141
20151201|2015-09-11 11:00,11,580.05,582.15,579.25,580.9,174
20151201|2015-09-11 11:30,11,581.15,595,580.6,592.35,802
20151201|2015-09-11 12:00,11,591.95,593,590,590.5,184
20151201|2015-09-11 12:30,11,590.25,591.8,589.95,591.8,36
20151201|2015-09-11 13:00,11,591.4,591.5,590,591.15,24
20151201|2015-09-11 13:30,11,591.8,593,591.65,593,17
20151201|2015-09-11 14:00,11,593,593.95,592.95,593.55,33
20151201|2015-09-11 14:30,11,593.75,594.4,592.8,594.2,48
20151201|2015-09-11 15:00,11,594.45,596,594.25,596,56
20151201|2015-09-11 15:30,11,596,597,595.7,595.7,21
20151201|2015-09-11 16:00,11,594.2,594.2,593.95,593.95,8
20151201|2015-09-13 17:00,14,593.05,593.05,590.7,592.1,25
20151201|2015-09-13 17:30,14,592.3,593.65,592.3,593,21
20151201|2015-09-13 18:00,14,592.25,593.7,592.25,593.7,7
20151201|2015-09-13 18:30,14,594,595.85,593.9,595.55,26
20151201|2015-09-13 19:00,14,594.45,595.9,593,595.9,25
20151201|2015-09-13 20:00,14,595.95,598.8,595.95,598.2,66
20151201|2015-09-13 20:30,14,598.05,598.05,595.9,597,30
20151201|2015-09-13 21:00,14,598,598.25,596.2,596.2,19
20151201|2015-09-13 21:30,14,596.2,596.2,594.05,594.75,31
20151201|2015-09-13 22:00,14,593.9,593.9,593,593,12
20151201|2015-09-13 22:30,14,593.5,594.1,593,593,5
20151201|2015-09-13 23:00,14,593.6,593.6,592.25,592.25,11
20151201|2015-09-13 23:30,14,592.1,592.5,591.7,592.5,14
20151201|2015-09-14 00:00,14,591.65,592.5,591.65,592.5,6
20151201|2015-09-14 00:30,14,591.95,592.1,590.25,591,33
20151201|2015-09-14 01:00,14,590.9,591.5,590,590.5,40
20151201|2015-09-14 01:30,14,590.9,592,590.5,592,15
20151201|2015-09-14 02:00,14,592,595.85,591.6,593.05,129
20151201|2015-09-14 02:30,14,593.45,593.45,591.6,591.7,55
20151201|2015-09-14 03:00,14,591.75,591.9,587.45,588.85,198
20151201|2015-09-14 03:30,14,588.85,589.95,587.15,589.9,50
20151201|2015-09-14 04:00,14,589.9,591.3,589.1,590.75,61
20151201|2015-09-14 04:30,14,590.75,590.75,589.2,590.7,15
20151201|2015-09-14 05:00,14,590.6,590.95,590.4,590.7,35
20151201|2015-09-14 05:30,14,590.3,590.35,589.65,589.65,6
20151201|2015-09-14 06:00,14,589.9,590.2,589.65,589.85,16
20151201|2015-09-14 06:30,14,590.25,590.5,584.95,589.7,96
20151201|2015-09-14 07:00,14,589.5,590.5,587.7,587.7,67
20151201|2015-09-14 07:30,14,587.95,589.85,587.95,589.45,110
20151201|2015-09-14 08:00,14,589.05,589.1,585.5,586.5,203
20151201|2015-09-14 08:30,14,586.45,586.45,582.8,583.7,167
20151201|2015-09-14 09:00,14,583.75,584.65,583,583.25,171
20151201|2015-09-14 09:30,14,584.15,585.1,583.2,584.7,75
20151201|2015-09-14 10:00,14,584.65,586.95,584.65,585.6,117
20151201|2015-09-14 10:30,14,585.6,587.25,584.2,585.6,89
20151201|2015-09-14 11:00,14,585.1,585.5,584.7,584.7,45
20151201|2015-09-14 11:30,14,584.6,588.5,584.6,587.85,260
20151201|2015-09-14 12:00,14,587.85,587.9,585.5,586.8,76
20151201|2015-09-14 12:30,14,587.45,587.6,586.85,587.4,15
20151201|2015-09-14 13:00,14,587.05,587.95,586.3,587.3,24
20151201|2015-09-14 13:30,14,587.2,588.45,587.1,587.65,16
20151201|2015-09-14 14:00,14,586.85,587.75,586.5,587.75,36
20151201|2015-09-14 14:30,14,587.15,587.55,586.3,587.55,32
20151201|2015-09-14 15:00,14,587,587.65,587,587.55,9
20151201|2015-09-14 15:30,14,587.05,587.65,586.75,586.75,8
20151201|2015-09-14 17:00,15,587.45,587.45,587.45,587.45,2
20151201|2015-09-14 17:30,15,586.3,586.3,585.75,585.75,6
20151201|2015-09-14 18:00,15,586,586,585.85,585.9,6
20151201|2015-09-14 19:00,15,586.25,586.5,586.25,586.3,6
20151201|2015-09-14 19:30,15,586.5,587.5,586.4,587.25,18
20151201|2015-09-14 20:00,15,587.5,587.65,586.65,586.65,13
20151201|2015-09-14 20:30,15,586.65,586.85,585.5,585.95,12
20151201|2015-09-14 21:00,15,586,587.2,585.55,585.55,24
20151201|2015-09-14 21:30,15,586.05,586.05,586.05,586.05,1
20151201|2015-09-14 22:00,15,585.65,585.65,584.4,584.65,52
20151201|2015-09-14 22:30,15,584.5,584.65,584.5,584.65,3
20151201|2015-09-14 23:00,15,585.2,586.15,585.2,586.05,20
20151201|2015-09-14 23:30,15,585.5,585.5,584.35,584.35,11
20151201|2015-09-15 00:00,15,584.5,584.55,584.5,584.55,2
20151201|2015-09-15 00:30,15,584.9,585.8,584.9,584.9,10
20151201|2015-09-15 01:00,15,585.9,585.9,583.65,583.65,14
20151201|2015-09-15 01:30,15,584.65,586,583.5,583.85,70
20151201|2015-09-15 02:00,15,583.55,583.8,578.65,582.25,163
20151201|2015-09-15 02:30,15,582.95,583,581.9,581.9,22
20151201|2015-09-15 03:00,15,582.7,582.75,580.75,582,58
20151201|2015-09-15 03:30,15,581.7,584.5,581.45,583.9,50
20151201|2015-09-15 04:00,15,584.55,586.3,584,584.55,48
20151201|2015-09-15 04:30,15,584.95,586.25,584.75,585.45,29
20151201|2015-09-15 05:00,15,585.55,586.7,585.55,586.6,12
20151201|2015-09-15 05:30,15,586.85,587.15,585,585.9,43
20151201|2015-09-15 06:00,15,586.15,587.25,584.9,587.25,48
20151201|2015-09-15 06:30,15,586.55,587.65,585.8,587.65,42
20151201|2015-09-15 07:00,15,587.6,590.9,586.7,590.05,131
20151201|2015-09-15 07:30,15,589.75,593.5,589,592.95,227
20151201|2015-09-15 08:00,15,593.3,596.95,591.7,595,405
20151201|2015-09-15 08:30,15,595,601.3,593.65,595.9,544
20151201|2015-09-15 09:00,15,594.95,599.95,593.6,598.9,138
20151201|2015-09-15 09:30,15,598.9,601.85,596.8,597.4,363
20151201|2015-09-15 10:00,15,597.3,600.15,597.05,599.5,112
20151201|2015-09-15 10:30,15,599.45,600.15,598.5,599.7,56
20151201|2015-09-15 11:00,15,600,600,599.3,599.75,50
20151201|2015-09-15 11:30,15,599.5,601.45,598.75,601.1,286
20151201|2015-09-15 12:00,15,601.1,601.1,597.4,598.5,108
20151201|2015-09-15 12:30,15,599.2,600,598.8,600,36
20151201|2015-09-15 13:00,15,599.35,603.85,599.35,602.4,126
20151201|2015-09-15 13:30,15,602.5,602.5,602,602.05,5
20151201|2015-09-15 14:00,15,602.2,603.1,601.8,602.65,36
20151201|2015-09-15 14:30,15,602.45,602.65,602.05,602.1,9
20151201|2015-09-15 15:00,15,602.8,603.05,601.45,601.45,32
20151201|2015-09-15 15:30,15,602.5,602.85,602.5,602.85,4
20151201|2015-09-15 16:00,15,601.7,602.75,601.5,602.75,6
20151201|2015-09-15 17:00,16,601.8,602.75,601.8,602.75,4
20151201|2015-09-15 17:30,16,602,602,600.65,600.65,13
20151201|2015-09-15 18:00,16,600.5,600.5,600.5,600.5,2
20151201|2015-09-15 18:30,16,600.7,600.7,600.7,600.7,2
20151201|2015-09-15 19:00,16,601.1,601.1,599.9,600.5,25
20151201|2015-09-15 19:30,16,600,600,598.2,598.5,10
20151201|2015-09-15 20:00,16,598.95,598.95,596.8,597.4,38
20151201|2015-09-15 20:30,16,597.85,598,597.1,597.1,6
20151201|2015-09-15 21:00,16,596.9,598,596.9,597.75,13
20151201|2015-09-15 21:30,16,597.05,597.05,596.55,596.55,4
20151201|2015-09-15 22:00,16,596.4,596.4,594,595.1,31
20151201|2015-09-15 22:30,16,595,595.9,594.75,594.75,8
20151201|2015-09-15 23:00,16,595.8,595.95,595.8,595.95,3
20151201|2015-09-15 23:30,16,595.95,595.95,595.2,595.2,5
20151201|2015-09-16 00:00,16,595.1,595.5,595.1,595.1,8
20151201|2015-09-16 00:30,16,595.6,596,595.4,596,10
20151201|2015-09-16 01:00,16,596.9,597.95,596.7,597.45,15
20151201|2015-09-16 01:30,16,598.3,602.05,598.3,600.2,83
20151201|2015-09-16 02:00,16,600.7,600.95,597.45,598.3,54
20151201|2015-09-16 02:30,16,598.35,599.65,598.15,598.15,11
20151201|2015-09-16 03:00,16,598.15,598.15,594.4,596.4,58
20151201|2015-09-16 03:30,16,596.8,597.85,595.75,595.8,55
20151201|2015-09-16 04:00,16,596.3,596.3,595.35,595.7,32
20151201|2015-09-16 04:30,16,595.9,597.65,595.5,596,55
20151201|2015-09-16 05:00,16,596,596.65,595.7,596.65,26
20151201|2015-09-16 05:30,16,597,597.85,596.9,597.65,16
20151201|2015-09-16 06:00,16,597.05,597.05,595.35,595.6,25
20151201|2015-09-16 06:30,16,595.7,595.75,594.4,595.75,15
20151201|2015-09-16 07:00,16,595.5,597.85,594.95,597.85,66
20151201|2015-09-16 07:30,16,598,600.35,597.75,600.35,105
20151201|2015-09-16 08:00,16,600.45,601.1,595.95,598.2,194
20151201|2015-09-16 08:30,16,598.25,602.5,597.75,601.3,252
20151201|2015-09-16 09:00,16,601.7,609.15,601,608.5,516
20151201|2015-09-16 09:30,16,608.05,609.2,607.15,608.95,140
20151201|2015-09-16 10:00,16,608.85,611,608.55,609.8,250
20151201|2015-09-16 10:30,16,609.5,609.65,605.7,607.15,111
20151201|2015-09-16 11:00,16,607.7,609,606.7,608.2,96
20151201|2015-09-16 11:30,16,608.85,613,608.45,612.4,321
20151201|2015-09-16 12:00,16,612.55,612.75,609,609,124
20151201|2015-09-16 12:30,16,608.55,609.5,608.35,609.5,20
20151201|2015-09-16 13:00,16,609.55,609.7,609.4,609.4,4
20151201|2015-09-16 13:30,16,609.9,610.15,609.4,610.15,8
20151201|2015-09-16 14:00,16,609.6,610.4,609.55,609.55,35
20151201|2015-09-16 14:30,16,609.85,610.9,608.7,610.9,23
20151201|2015-09-16 15:00,16,610.65,610.95,610.1,610.1,5
20151201|2015-09-16 15:30,16,611,611,611,611,2
20151201|2015-09-16 16:00,16,610.65,610.65,610.65,610.65,1
20151201|2015-09-16 17:00,17,609.4,610.8,609.4,609.6,3
20151201|2015-09-16 17:30,17,608.65,608.65,608.65,608.65,1
20151201|2015-09-16 18:00,17,609.75,612.9,609.75,611.35,32
20151201|2015-09-16 18:30,17,612.45,613,610,610.95,34
20151201|2015-09-16 19:00,17,609.55,611.55,609.55,610.75,27
20151201|2015-09-16 19:30,17,610.55,610.55,609.4,609.6,23
20151201|2015-09-16 20:00,17,611.1,611.1,609.6,609.6,13
20151201|2015-09-16 20:30,17,609.65,609.65,609.65,609.65,3
20151201|2015-09-16 21:00,17,609,609.05,607.15,609,56
20151201|2015-09-16 21:30,17,608.55,608.65,607.5,607.5,29
20151201|2015-09-16 22:00,17,608.4,609.8,608.4,608.5,6
20151201|2015-09-16 23:00,17,608.5,608.5,608.5,608.5,1
20151201|2015-09-16 23:30,17,608.55,608.9,608.55,608.9,2
20151201|2015-09-17 00:00,17,608.25,608.65,607.35,608,15
20151201|2015-09-17 00:30,17,607.5,608.9,607.5,608.1,10
20151201|2015-09-17 01:00,17,607.75,607.75,607.7,607.7,9
20151201|2015-09-17 01:30,17,607.55,607.7,606.3,606.4,21
20151201|2015-09-17 02:00,17,606.15,607.05,604.15,605.1,59
20151201|2015-09-17 02:30,17,604.75,607.15,604.45,606.75,41
20151201|2015-09-17 03:00,17,606.9,610.8,606.9,609.65,71
20151201|2015-09-17 03:30,17,608.75,609.3,606.7,607.6,94
20151201|2015-09-17 04:00,17,607.3,607.7,606.05,607.3,45
20151201|2015-09-17 04:30,17,607.3,608.95,607.05,608.95,47
20151201|2015-09-17 05:00,17,608.95,609.5,607.3,608.65,27
20151201|2015-09-17 05:30,17,607.35,608.8,607.3,607.8,25
20151201|2015-09-17 06:00,17,606.55,609.9,606.55,607.9,36
20151201|2015-09-17 06:30,17,608,608.7,606.3,606.9,53
20151201|2015-09-17 07:00,17,606.85,607.1,603.5,604.3,134
20151201|2015-09-17 07:30,17,605.9,607.15,600.65,601.1,150
20151201|2015-09-17 08:00,17,601.05,603,597.4,600.2,409
20151201|2015-09-17 08:30,17,600.2,600.2,597.3,598.1,133
20151201|2015-09-17 09:00,17,597.85,599.45,595,595.5,219
20151201|2015-09-17 09:30,17,595.75,597.25,594.4,596,150
20151201|2015-09-17 10:00,17,597.15,599.5,594.85,596.1,107
20151201|2015-09-17 10:30,17,596.25,597.4,595.8,597.2,52
20151201|2015-09-17 11:00,17,597.15,598,596.65,597.95,82
20151201|2015-09-17 11:30,17,597.95,600.45,596.85,600.2,244
20151201|2015-09-17 12:00,17,600.3,603.7,599.45,602,111
20151201|2015-09-17 12:30,17,601.35,603.3,601.35,602.95,53
20151201|2015-09-17 13:00,17,603.95,614.95,602.5,611.35,460
20151201|2015-09-17 13:30,17,612.25,618.3,611.8,617.15,273
20151201|2015-09-17 14:00,17,616.75,616.75,611.35,612.05,76
20151201|2015-09-17 14:30,17,612.45,612.45,610.3,610.45,60
20151201|2015-09-17 15:00,17,610.1,611.2,609.9,611.2,6
20151201|2015-09-17 15:30,17,609.85,610.1,609.6,610.1,10
20151201|2015-09-17 16:00,17,609.25,609.25,609.25,609.25,1
20151201|2015-09-17 17:00,18,610.6,612.1,610.6,611.5,12
20151201|2015-09-17 17:30,18,611.5,611.5,611.5,611.5,3
20151201|2015-09-17 18:00,18,611.25,611.25,607.85,608,18
20151201|2015-09-17 18:30,18,608,608,605,605,35
20151201|2015-09-17 19:00,18,606.4,607,602,603.55,79
20151201|2015-09-17 19:30,18,603.8,604.75,602.35,603.9,21
20151201|2015-09-17 20:00,18,603.05,605.15,603,603.55,56
20151201|2015-09-17 20:30,18,604,604,603.25,604,19
20151201|2015-09-17 21:00,18,604.05,605.45,604.05,604.5,16
20151201|2015-09-17 21:30,18,604.1,604.3,604,604.05,5
20151201|2015-09-17 22:00,18,605,605,603.9,604,16
20151201|2015-09-17 22:30,18,604.95,604.95,603.9,603.9,4
20151201|2015-09-17 23:00,18,603.85,604.65,603.85,604.6,5
20151201|2015-09-17 23:30,18,604.65,604.75,604.65,604.75,3
20151201|2015-09-18 00:00,18,605,605,605,605,3
20151201|2015-09-18 00:30,18,605.8,605.8,605.75,605.75,2
20151201|2015-09-18 01:00,18,606,606.4,605.1,605.5,26
20151201|2015-09-18 01:30,18,605.3,606.15,603.9,605.75,59
20151201|2015-09-18 02:00,18,605.75,606.95,605.7,605.85,49
20151201|2015-09-18 02:30,18,606.6,608.7,606.4,607.05,33
20151201|2015-09-18 03:00,18,607.4,609,607.15,607.25,31
20151201|2015-09-18 03:30,18,608.1,611.05,606.95,611,64
20151201|2015-09-18 04:00,18,611,612.2,610.5,611.9,65
20151201|2015-09-18 04:30,18,611.25,612.35,609.05,612.1,48
20151201|2015-09-18 05:00,18,611.5,612.05,609.05,609.3,22
20151201|2015-09-18 05:30,18,609.65,609.7,606.15,606.15,34
20151201|2015-09-18 06:00,18,606.55,607.65,604.25,604.75,76
20151201|2015-09-18 06:30,18,604.8,606.05,604.15,605.5,36
20151201|2015-09-18 07:00,18,605.15,608.4,604.9,608.4,110
20151201|2015-09-18 07:30,18,608.5,611.9,608.5,611.4,171
20151201|2015-09-18 08:00,18,610.8,610.9,607.15,609,263
20151201|2015-09-18 08:30,18,609,609,605.05,607.15,247
20151201|2015-09-18 09:00,18,607.95,608.3,607,608.1,86
20151201|2015-09-18 09:30,18,606.95,609.1,606.5,607.9,136
20151201|2015-09-18 10:00,18,607.75,609.2,606.45,608,91
20151201|2015-09-18 10:30,18,608,609.5,606.95,609.3,65
20151201|2015-09-18 11:00,18,608.95,609.55,608.15,609.45,69
20151201|2015-09-18 11:30,18,609.7,612,609.2,611.55,294
20151201|2015-09-18 12:00,18,610.65,611.4,608.55,609,46
20151201|2015-09-18 12:30,18,609.75,609.75,608.6,609.35,13
20151201|2015-09-18 13:00,18,608.6,608.6,607.2,607.7,24
20151201|2015-09-18 13:30,18,607.75,608.45,606.1,607.95,36
20151201|2015-09-18 14:00,18,608.4,608.4,605.85,605.85,19
20151201|2015-09-18 14:30,18,606.05,607.85,606,607.85,62
20151201|2015-09-18 15:00,18,607.25,607.25,605.45,605.55,20
20151201|2015-09-18 15:30,18,605.8,605.8,605.8,605.8,1
20151201|2015-09-18 16:00,18,605.6,606.85,605.55,606.85,7
20151201|2015-09-20 17:00,21,607.55,607.55,604,606,27
20151201|2015-09-20 17:30,21,606.8,607.75,606.6,606.6,9
20151201|2015-09-20 18:00,21,607,607.5,607,607.5,6
20151201|2015-09-20 18:30,21,608,609.4,608,609.35,26
20151201|2015-09-20 19:00,21,609.5,609.5,607.5,607.55,7
20151201|2015-09-20 19:30,21,607.55,607.55,606.6,606.65,5
20151201|2015-09-20 20:00,21,606.95,606.95,604.05,604.8,40
20151201|2015-09-20 20:30,21,605.4,605.4,603.6,604.65,12
20151201|2015-09-20 21:00,21,604.1,604.15,604.05,604.05,5
20151201|2015-09-20 21:30,21,604,604.15,603.45,604.15,15
20151201|2015-09-20 22:00,21,603.5,603.5,603.35,603.4,5
20151201|2015-09-20 23:00,21,603.4,603.4,603.2,603.2,4
20151201|2015-09-20 23:30,21,603.65,603.8,603.5,603.8,8
20151201|2015-09-21 00:00,21,603.55,603.55,602.65,602.65,6
20151201|2015-09-21 00:30,21,603.85,604.35,603.6,604.35,15
20151201|2015-09-21 01:00,21,604.8,605,604.4,604.75,15
20151201|2015-09-21 01:30,21,604.85,606.9,604.85,606.9,62
20151201|2015-09-21 02:00,21,606.95,608,605.05,606.65,39
20151201|2015-09-21 02:30,21,606.15,606.15,605.3,605.3,20
20151201|2015-09-21 03:00,21,605.2,605.45,603.4,604,27
20151201|2015-09-21 03:30,21,604.15,605.7,601.65,603.55,188
20151201|2015-09-21 04:00,21,603.65,605.25,603.6,605.25,48
20151201|2015-09-21 04:30,21,604.85,604.85,603.9,604.05,14
20151201|2015-09-21 05:00,21,604.15,604.15,602.2,602.55,19
20151201|2015-09-21 05:30,21,603.2,604,601,603.5,70
20151201|2015-09-21 06:00,21,605.05,606.7,605.05,605.45,30
20151201|2015-09-21 06:30,21,606,606,604,605.05,53
20151201|2015-09-21 07:00,21,604.45,605.8,604,605.7,119
20151201|2015-09-21 07:30,21,605.8,606.15,601.9,602.45,146
20151201|2015-09-21 08:00,21,601.85,605,601.6,602.1,245
20151201|2015-09-21 08:30,21,601.95,604.55,601.75,604.35,125
20151201|2015-09-21 09:00,21,604.75,608.45,604.7,607.85,165
20151201|2015-09-21 09:30,21,607.8,610,606.35,607.2,147
20151201|2015-09-21 10:00,21,607.5,614.55,607.5,613.45,354
20151201|2015-09-21 10:30,21,613.3,616,612.45,615.35,187
20151201|2015-09-21 11:00,21,615.85,616,614.85,615.5,104
20151201|2015-09-21 11:30,21,615.75,618.9,614.8,615.3,189
20151201|2015-09-21 12:00,21,615.2,615.2,612.25,614.05,59
20151201|2015-09-21 12:30,21,614.05,614.15,613.1,613.1,18
20151201|2015-09-21 13:00,21,614.1,614.1,612.65,612.9,7
20151201|2015-09-21 13:30,21,612.6,613.2,611.45,613,25
20151201|2015-09-21 14:00,21,613,613.7,613,613.6,8
20151201|2015-09-21 14:30,21,613.45,613.45,613.45,613.45,1
20151201|2015-09-21 15:00,21,613.25,613.95,613.25,613.95,6
20151201|2015-09-21 15:30,21,614,616.1,614,616.1,12
20151201|2015-09-21 17:00,22,614.1,614.1,612.3,612.4,5
20151201|2015-09-21 17:30,22,614.4,614.6,614.4,614.6,3
20151201|2015-09-21 18:00,22,614,614,613.95,613.95,4
20151201|2015-09-21 18:30,22,613.95,614.45,613.4,613.85,13
20151201|2015-09-21 19:00,22,613.4,613.85,613.15,613.3,14
20151201|2015-09-21 19:30,22,613.6,615.3,613.55,614.8,18
20151201|2015-09-21 20:00,22,615,615,614,614,14
20151201|2015-09-21 21:00,22,615,615,614.5,615,11
20151201|2015-09-21 21:30,22,614.5,616,614.5,616,33
20151201|2015-09-21 22:00,22,615.05,615.3,614.5,614.5,17
20151201|2015-09-21 22:30,22,614,614,614,614,3
20151201|2015-09-21 23:00,22,613.1,613.9,613,613,6
20151201|2015-09-21 23:30,22,613,613,612.25,612.25,5
20151201|2015-09-22 00:00,22,612.05,612.2,611.45,611.75,9
20151201|2015-09-22 00:30,22,612.05,612.7,611.9,612.7,8
20151201|2015-09-22 01:00,22,612.7,613.5,612.7,612.85,18
20151201|2015-09-22 01:30,22,613.1,613.1,611.4,612.95,43
20151201|2015-09-22 02:00,22,612.6,613.55,611.7,612.45,31
20151201|2015-09-22 02:30,22,611.85,611.9,607.2,607.9,62
20151201|2015-09-22 03:00,22,607,608.35,606.65,608.35,44
20151201|2015-09-22 03:30,22,608.05,608.05,606.1,607.25,88
20151201|2015-09-22 04:00,22,606.8,607.15,605.25,605.8,31
20151201|2015-09-22 04:30,22,605.65,607.6,603.95,605.75,117
20151201|2015-09-22 05:00,22,605.5,605.5,603.6,603.75,60
20151201|2015-09-22 05:30,22,603.7,604.45,603,604,74
20151201|2015-09-22 06:00,22,603.6,604.3,602.75,602.8,104
20151201|2015-09-22 06:30,22,602.4,602.4,597,601.4,291
20151201|2015-09-22 07:00,22,601.55,602.4,600.2,600.2,140
20151201|2015-09-22 07:30,22,599.6,599.6,593.6,596.1,437
20151201|2015-09-22 08:00,22,596.45,599.7,594.2,598.95,342
20151201|2015-09-22 08:30,22,598.75,600.5,594.5,600.45,311
20151201|2015-09-22 09:00,22,600.45,602.45,598.5,600.35,279
20151201|2015-09-22 09:30,22,600.1,605.4,598.35,604.65,328
20151201|2015-09-22 10:00,22,604.65,609.05,604.6,608.05,362
20151201|2015-09-22 10:30,22,608,610.7,608,609,293
20151201|2015-09-22 11:00,22,609.5,613,608.2,613,349
20151201|2015-09-22 11:30,22,612.65,615,609.5,610.25,409
20151201|2015-09-22 12:00,22,610.65,612.05,610.4,610.9,125
20151201|2015-09-22 12:30,22,611.2,612.2,610.55,612.05,31
20151201|2015-09-22 13:00,22,611.5,611.5,609.95,609.95,42
20151201|2015-09-22 13:30,22,610.15,610.15,609.6,610.15,30
20151201|2015-09-22 14:00,22,610.15,610.15,609.05,609.35,17
20151201|2015-09-22 14:30,22,610.15,610.15,609.25,609.8,19
20151201|2015-09-22 15:00,22,609.2,609.65,608.9,609.15,9
20151201|2015-09-22 15:30,22,609.6,609.6,608.9,608.9,7
20151201|2015-09-22 17:00,23,608.45,610.65,608.45,609.5,5
20151201|2015-09-22 17:30,23,610,610.35,610,610.35,2
20151201|2015-09-22 18:00,23,609.75,610.05,609.1,609.9,26
20151201|2015-09-22 18:30,23,609.85,610.5,609.6,609.6,25
20151201|2015-09-22 19:00,23,609.6,609.6,608.7,608.7,13
20151201|2015-09-22 19:30,23,608.75,608.75,608.5,608.7,4
20151201|2015-09-22 20:00,23,609.15,609.95,608.65,609.75,21
20151201|2015-09-22 20:30,23,609.8,609.8,607,608.2,49
20151201|2015-09-22 21:00,23,608.2,608.7,607.95,608.65,27
20151201|2015-09-22 21:30,23,608.5,611.1,608.5,610,32
20151201|2015-09-22 22:00,23,610.15,610.6,609.7,610.6,20
20151201|2015-09-22 22:30,23,610.55,610.55,609.85,610.35,7
20151201|2015-09-22 23:00,23,609.5,610.4,609.5,610.4,7
20151201|2015-09-22 23:30,23,609.25,609.25,609,609.1,8
20151201|2015-09-23 00:00,23,608.6,609.1,608.1,609.1,11
20151201|2015-09-23 00:30,23,609.8,610.2,609.05,610.2,24
20151201|2015-09-23 01:00,23,609.5,611.8,609.5,611.75,22
20151201|2015-09-23 01:30,23,610.85,612.75,610.85,612.75,22
20151201|2015-09-23 02:00,23,613.3,623.2,613.3,621.3,350
20151201|2015-09-23 02:30,23,621,622,619.7,620.55,80
20151201|2015-09-23 03:00,23,620.65,622.05,619.25,620.2,54
20151201|2015-09-23 03:30,23,620.05,622.7,620.05,622.7,74
20151201|2015-09-23 04:00,23,622.45,622.7,619,619.9,47
20151201|2015-09-23 04:30,23,619.7,619.9,615.5,617.6,117
20151201|2015-09-23 05:00,23,617.8,617.85,615,615.05,70
20151201|2015-09-23 05:30,23,615.9,622,615.75,622,100
20151201|2015-09-23 06:00,23,622.6,625.55,621.95,624.7,232
20151201|2015-09-23 06:30,23,624.7,625.55,623.6,624.75,98
20151201|2015-09-23 07:00,23,624.75,624.75,622.35,623,121
20151201|2015-09-23 07:30,23,623,635,623,631.5,1084
20151201|2015-09-23 08:00,23,631.9,637.8,630.6,637.6,908
20151201|2015-09-23 08:30,23,637.55,642.5,634.6,638.35,842
20151201|2015-09-23 09:00,23,638.35,644,638.35,643.5,774
20151201|2015-09-23 09:30,23,643.55,647.1,642.95,644.85,655
20151201|2015-09-23 10:00,23,644.65,649.45,644.65,646.05,511
20151201|2015-09-23 10:30,23,646.1,651,646.05,648.4,353
20151201|2015-09-23 11:00,23,648.9,649.2,647.3,648.3,226
20151201|2015-09-23 11:30,23,648.25,650.55,644.6,645.75,516
20151201|2015-09-23 12:00,23,645.7,647.85,643.2,644.8,209
20151201|2015-09-23 12:30,23,643.95,646,643.8,643.8,66
20151201|2015-09-23 13:00,23,644.35,644.55,643.75,644,59
20151201|2015-09-23 13:30,23,644,644.65,642.75,643.75,77
20151201|2015-09-23 14:00,23,643.75,645.5,642.85,645.5,70
20151201|2015-09-23 14:30,23,645.55,649.35,644.85,647.55,71
20151201|2015-09-23 15:00,23,646.75,648.7,646.5,648.7,117
20151201|2015-09-23 15:30,23,648.75,649.75,647.6,649.75,94
20151201|2015-09-23 17:00,24,647.85,649,647,648.95,40
20151201|2015-09-23 17:30,24,649,652,649,652,59
20151201|2015-09-23 18:00,24,651.75,660.15,651.75,657.05,220
20151201|2015-09-23 18:30,24,657,661.8,656.95,660.8,120
20151201|2015-09-23 19:00,24,661.45,663,658.5,658.65,163
20151201|2015-09-23 19:30,24,657.95,657.95,656.2,657.9,35
20151201|2015-09-23 20:00,24,657.4,660.15,657.4,657.55,41
20151201|2015-09-23 20:30,24,657.3,657.55,655.3,656.1,56
20151201|2015-09-23 21:00,24,656,656,653.95,654.7,89
20151201|2015-09-23 21:30,24,655,655.8,654.3,654.9,43
20151201|2015-09-23 22:00,24,654.3,654.3,654.1,654.2,5
20151201|2015-09-23 22:30,24,654.85,655,654,654.1,31
20151201|2015-09-23 23:00,24,654.5,655.1,654.5,655.1,3
20151201|2015-09-23 23:30,24,655.15,655.15,654.5,655.15,3
20151201|2015-09-24 00:00,24,654.25,655.9,654.2,655.3,31
20151201|2015-09-24 00:30,24,654.45,655.1,653.85,653.85,19
20151201|2015-09-24 01:00,24,654.1,654.5,651.1,651.1,85
20151201|2015-09-24 01:30,24,651.5,651.5,649.5,649.5,80
20151201|2015-09-24 02:00,24,649.75,649.9,647.5,647.65,124
20151201|2015-09-24 02:30,24,648.05,648.3,645.55,645.85,105
20151201|2015-09-24 03:00,24,645.9,646.8,645.4,646.8,105
20151201|2015-09-24 03:30,24,646.5,648.95,644.5,645.5,214
20151201|2015-09-24 04:00,24,645.05,646,643.6,644.4,35
20151201|2015-09-24 04:30,24,644.45,648.3,643.75,646,78
20151201|2015-09-24 05:00,24,645.75,645.75,643.35,644.3,55
20151201|2015-09-24 05:30,24,644.6,646.3,644.3,644.85,96
20151201|2015-09-24 06:00,24,645.1,645.1,640,640.25,145
20151201|2015-09-24 06:30,24,640.4,641.2,637.4,638.9,253
20151201|2015-09-24 07:00,24,639,644.3,638.55,641.15,403
20151201|2015-09-24 07:30,24,642.5,648.3,641.25,648.3,402
20151201|2015-09-24 08:00,24,648.6,651.35,647.05,650,599
20151201|2015-09-24 08:30,24,650,654.7,650,652.5,596
20151201|2015-09-24 09:00,24,651.55,653.15,648.9,651.95,522
20151201|2015-09-24 09:30,24,652.75,658.75,652.1,658.5,625
20151201|2015-09-24 10:00,24,658.35,658.45,656.35,657.9,352
20151201|2015-09-24 10:30,24,657.9,661,657.25,659.6,373
20151201|2015-09-24 11:00,24,659.05,659.05,655.75,658,210
20151201|2015-09-24 11:30,24,658.15,661.1,654.35,655.65,540
20151201|2015-09-24 12:00,24,655.35,655.7,653.3,655.4,107
20151201|2015-09-24 12:30,24,655.45,658.85,654.45,656.3,86
20151201|2015-09-24 13:00,24,656.2,656.35,653.8,655.45,40
20151201|2015-09-24 13:30,24,655.55,656.1,655.2,655.65,41
20151201|2015-09-24 14:00,24,655.85,656.65,654.1,656.6,24
20151201|2015-09-24 14:30,24,656.05,657.55,655.25,657.3,37
20151201|2015-09-24 15:00,24,656.75,656.75,654.8,655,10
20151201|2015-09-24 15:30,24,655.25,655.35,655.15,655.35,3
20151201|2015-09-24 17:00,25,652.5,653.25,652.5,652.6,10
20151201|2015-09-24 17:30,25,652.65,652.65,652.65,652.65,1
20151201|2015-09-24 18:00,25,652.45,653,652.45,653,2
20151201|2015-09-24 18:30,25,652.4,652.4,651.7,652.4,10
20151201|2015-09-24 19:00,25,652.05,653,651,651,33
20151201|2015-09-24 20:00,25,654.8,655,653.6,653.6,14
20151201|2015-09-24 20:30,25,655.7,657,655.2,657,51
20151201|2015-09-24 21:00,25,657,657.65,654.8,654.8,64
20151201|2015-09-24 21:30,25,655,655.25,653.5,653.7,25
20151201|2015-09-24 22:00,25,654.05,654.05,652,653.3,7
20151201|2015-09-24 22:30,25,652,652.7,652,652.2,6
20151201|2015-09-24 23:00,25,653,653,653,653,10
20151201|2015-09-24 23:30,25,653,653,652.4,652.4,8
20151201|2015-09-25 00:00,25,653.05,653.05,652.2,652.75,8
20151201|2015-09-25 00:30,25,652.8,653.1,652.3,652.3,9
20151201|2015-09-25 01:00,25,652.4,653.4,652.4,653.1,32
20151201|2015-09-25 01:30,25,653.1,653.4,652.85,653.4,19
20151201|2015-09-25 02:00,25,653.4,657.15,652.55,657.15,90
20151201|2015-09-25 02:30,25,657.05,662,656.55,659.6,202
20151201|2015-09-25 03:00,25,659.8,661.8,658,660.95,90
20151201|2015-09-25 03:30,25,660.5,661.95,659.05,660.5,97
20151201|2015-09-25 04:00,25,660.3,666,659.5,663.3,209
20151201|2015-09-25 04:30,25,663.3,664.45,662.2,664.4,77
20151201|2015-09-25 05:00,25,664.35,668,662.55,666.5,141
20151201|2015-09-25 05:30,25,665.3,666.5,662.8,663.25,84
20151201|2015-09-25 06:00,25,663.3,664.55,660.75,663.15,122
20151201|2015-09-25 06:30,25,664.3,667,663.5,666.85,74
20151201|2015-09-25 07:00,25,666.2,678,665.5,674,646
20151201|2015-09-25 07:30,25,672.6,676.65,669.9,671.5,539
20151201|2015-09-25 08:00,25,671.4,672.9,667.35,668.1,274
20151201|2015-09-25 08:30,25,668.1,668.35,665.55,665.65,426
20151201|2015-09-25 09:00,25,666.75,666.8,662.65,662.8,251
20151201|2015-09-25 09:30,25,662.4,665.7,661.2,665.7,231
20151201|2015-09-25 10:00,25,665.85,668.35,665.1,666.85,257
20151201|2015-09-25 10:30,25,666.85,667.5,663.45,664.25,142
20151201|2015-09-25 11:00,25,664.4,665.95,663.55,665.55,97
20151201|2015-09-25 11:30,25,665.35,668.9,665.35,666.9,172
20151201|2015-09-25 12:00,25,667.4,668.1,666.8,667.55,38
20151201|2015-09-25 12:30,25,666.65,667.4,666.25,666.55,92
20151201|2015-09-25 13:00,25,666.25,666.25,662.55,664.95,46
20151201|2015-09-25 13:30,25,663.8,664.05,663.75,663.75,16
20151201|2015-09-25 14:00,25,664.7,664.7,663.2,663.45,8
20151201|2015-09-25 14:30,25,662.6,664,662.6,664,17
20151201|2015-09-25 15:00,25,663.4,663.45,663.4,663.45,9
20151201|2015-09-25 15:30,25,664.95,665,663.6,663.6,5
20151201|2015-09-27 17:00,28,665.95,667.5,659.75,667.5,23
20151201|2015-09-27 17:30,28,667.5,667.9,667.5,667.8,4
20151201|2015-09-27 18:00,28,668,670.15,668,668.1,52
20151201|2015-09-27 18:30,28,668.1,668.1,665.9,665.9,44
20151201|2015-09-27 19:00,28,665.8,666.55,663.75,664.6,28
20151201|2015-09-27 19:30,28,664.25,664.95,663.5,663.75,12
20151201|2015-09-27 20:00,28,664,665.55,662.3,662.3,20
20151201|2015-09-27 20:30,28,661.65,662.95,661.15,661.35,9
20151201|2015-09-27 21:00,28,662,662.75,661.35,661.75,12
20151201|2015-09-27 21:30,28,662.6,662.6,661.9,661.9,2
20151201|2015-09-27 22:00,28,662,663.15,661.3,661.3,13
20151201|2015-09-27 22:30,28,663.05,663.05,661.5,661.5,2
20151201|2015-09-27 23:00,28,661.3,661.45,661.3,661.45,3
20151201|2015-09-27 23:30,28,661.55,661.6,661.55,661.55,9
20151201|2015-09-28 00:00,28,661.4,662.4,661.15,661.25,25
20151201|2015-09-28 00:30,28,661.2,662,659,659.65,47
20151201|2015-09-28 01:00,28,659.6,660.1,655.9,656,62
20151201|2015-09-28 01:30,28,656,656.65,653,653.05,91
20151201|2015-09-28 02:00,28,653,656.65,652.35,653.3,66
20151201|2015-09-28 02:30,28,653,655.85,651.55,653.8,117
20151201|2015-09-28 03:00,28,653.5,657.7,653.5,655.75,150
20151201|2015-09-28 03:30,28,655.75,657,655,655.8,134
20151201|2015-09-28 04:00,28,656,656,655,655,80
20151201|2015-09-28 04:30,28,655,655,650.3,652,150
20151201|2015-09-28 05:00,28,652,652.15,645.55,648,223
20151201|2015-09-28 05:30,28,648.05,648.05,644,646.35,165
20151201|2015-09-28 06:00,28,646.35,649,646,648.35,138
20151201|2015-09-28 06:30,28,648.4,650,644.85,645,300
20151201|2015-09-28 07:00,28,645.55,650,644.75,647.75,169
20151201|2015-09-28 07:30,28,648.7,652.2,648.05,652.2,360
20151201|2015-09-28 08:00,28,652.35,652.95,649.5,650.85,332
20151201|2015-09-28 08:30,28,651.4,651.6,648.45,648.45,189
20151201|2015-09-28 09:00,28,648.95,652.65,648.35,650.75,253
20151201|2015-09-28 09:30,28,650.9,651.45,647.55,649,228
20151201|2015-09-28 10:00,28,649.05,649.95,647.95,648.65,129
20151201|2015-09-28 10:30,28,648.15,650.1,647.85,649.5,63
20151201|2015-09-28 11:00,28,649.45,651.4,648.75,650.8,100
20151201|2015-09-28 11:30,28,650.7,652.5,649.95,651.85,163
20151201|2015-09-28 12:00,28,651.55,652.15,647.25,649.7,86
20151201|2015-09-28 12:30,28,648.95,648.95,647.3,648.1,34
20151201|2015-09-28 13:00,28,648.3,648.45,648.3,648.45,12
20151201|2015-09-28 13:30,28,647.9,648.45,647.85,647.85,11
20151201|2015-09-28 14:00,28,647.65,647.7,646.85,646.85,23
20151201|2015-09-28 14:30,28,646.55,648.85,645.65,648.75,91
20151201|2015-09-28 15:00,28,648.4,648.95,648.4,648.95,5
20151201|2015-09-28 15:30,28,648.95,648.95,648,648.95,20
20151201|2015-09-28 17:00,29,647.05,649,646.8,648.9,11
20151201|2015-09-28 17:30,29,648.9,648.9,648.9,648.9,1
20151201|2015-09-28 18:00,29,649.1,649.1,649.1,649.1,3
20151201|2015-09-28 18:30,29,649.7,650.1,649.7,650.1,5
20151201|2015-09-28 19:00,29,648.8,648.8,646.1,647.6,23
20151201|2015-09-28 19:30,29,646.9,647.5,646.05,647.5,18
20151201|2015-09-28 20:00,29,647.5,648,646.85,647,20
20151201|2015-09-28 20:30,29,648.9,649.65,648,648.4,25
20151201|2015-09-28 21:00,29,649.7,650.35,649.7,650.35,15
20151201|2015-09-28 21:30,29,650.8,651.4,650.05,650.6,5
20151201|2015-09-28 22:00,29,648.9,648.9,648.9,648.9,1
20151201|2015-09-28 23:00,29,647.8,647.8,646.85,646.85,4
20151201|2015-09-28 23:30,29,647,647.9,645.25,646.25,51
20151201|2015-09-29 00:00,29,646,646.75,645.4,646.75,23
20151201|2015-09-29 00:30,29,646.4,646.4,644.75,644.75,47
20151201|2015-09-29 01:00,29,644.75,646.9,644.75,646.3,15
20151201|2015-09-29 01:30,29,646.15,647.4,645.25,646.7,46
20151201|2015-09-29 02:00,29,646.8,649.8,646.25,647.5,101
20151201|2015-09-29 02:30,29,647.2,647.9,638.2,641.55,224
20151201|2015-09-29 03:00,29,642,642.4,639.9,642,71
20151201|2015-09-29 03:30,29,642.05,644.45,642,643,222
20151201|2015-09-29 04:00,29,643.05,644.3,643,644,86
20151201|2015-09-29 04:30,29,643.7,644.6,643.5,644.6,31
20151201|2015-09-29 05:00,29,644.65,649.4,644.65,648.7,68
20151201|2015-09-29 05:30,29,648.25,651.45,647.9,651.45,65
20151201|2015-09-29 06:00,29,650.4,651.5,649.7,650.7,79
20151201|2015-09-29 06:30,29,650.05,651.5,650.05,651.5,62
20151201|2015-09-29 07:00,29,651.45,651.5,650.8,651.5,103
20151201|2015-09-29 07:30,29,651.5,653,649.85,652.4,206
20151201|2015-09-29 08:00,29,651.6,652.55,647.25,650.75,194
20151201|2015-09-29 08:30,29,650.75,653,649.05,652,202
20151201|2015-09-29 09:00,29,652.3,653.15,651.35,652,215
20151201|2015-09-29 09:30,29,652,653,651.15,652.8,118
20151201|2015-09-29 10:00,29,653,655.75,652.6,654.45,247
20151201|2015-09-29 10:30,29,655.1,656.5,654.65,656.4,149
20151201|2015-09-29 11:00,29,655.8,657.35,655.15,657.2,94
20151201|2015-09-29 11:30,29,657.5,659.65,656.55,657.75,258
20151201|2015-09-29 12:00,29,657.75,658.75,655.25,656.9,58
20151201|2015-09-29 12:30,29,657.5,657.5,656.75,657.35,30
20151201|2015-09-29 13:00,29,657.15,657.5,657,657.5,32
20151201|2015-09-29 13:30,29,657.6,657.95,657.5,657.5,3
20151201|2015-09-29 14:00,29,657.1,657.35,657,657,39
20151201|2015-09-29 14:30,29,657.6,658,657,658,21
20151201|2015-09-29 15:00,29,658,658,657.75,657.75,4
20151201|2015-09-29 17:00,30,658.6,658.6,657.2,657.2,7
20151201|2015-09-29 18:00,30,656.65,656.65,654.6,654.95,32
20151201|2015-09-29 18:30,30,654.4,655.75,654.4,655.75,7
20151201|2015-09-29 19:00,30,655.35,657.35,655.35,657.35,19
20151201|2015-09-29 19:30,30,657.65,659.5,657.2,657.35,65
20151201|2015-09-29 20:00,30,657.2,658,655.7,656.75,42
20151201|2015-09-29 20:30,30,655.7,656.65,655.7,655.7,36
20151201|2015-09-29 21:00,30,655.15,657.85,655.15,656.55,11
20151201|2015-09-29 21:30,30,656.3,658.4,655.55,657,33
20151201|2015-09-29 22:00,30,657.5,659,656.9,659,22
20151201|2015-09-29 22:30,30,659.25,660.3,659.25,659.65,21
20151201|2015-09-29 23:00,30,660.05,665.55,660.05,665,92
20151201|2015-09-29 23:30,30,665,668.3,664.7,666.8,111
20151201|2015-09-30 00:00,30,666.65,669.25,665.1,665.55,62
20151201|2015-09-30 00:30,30,664.45,664.5,662,662.05,42
20151201|2015-09-30 01:00,30,663.15,664.5,660.5,660.95,43
20151201|2015-09-30 01:30,30,662.3,668.55,661.8,668.35,117
20151201|2015-09-30 02:00,30,668.05,668.05,663.25,665,144
20151201|2015-09-30 02:30,30,665.2,669.3,665,668.15,99
20151201|2015-09-30 03:00,30,668.4,668.9,666.1,668.55,50
20151201|2015-09-30 03:30,30,669.2,669.25,666.85,668.7,73
20151201|2015-09-30 04:00,30,668.35,668.35,663.05,664.4,52
20151201|2015-09-30 04:30,30,664.15,665.15,663.9,664.55,36
20151201|2015-09-30 05:00,30,665.4,666.4,664.65,666.4,33
20151201|2015-09-30 05:30,30,666.15,667,666.15,667,30
20151201|2015-09-30 06:00,30,667,667.6,665.5,666.9,35
20151201|2015-09-30 06:30,30,665.55,666,663.5,663.5,43
20151201|2015-09-30 07:00,30,663.8,664.75,662.55,663.5,171
20151201|2015-09-30 07:30,30,663.7,663.7,657.8,661.45,171
20151201|2015-09-30 08:00,30,661.6,662.1,655,657.7,404
20151201|2015-09-30 08:30,30,657.5,659.5,655,659.5,193
20151201|2015-09-30 09:00,30,659.8,661.75,658.4,658.5,263
20151201|2015-09-30 09:30,30,658.2,658.7,653.55,656.05,262
20151201|2015-09-30 10:00,30,657.15,658.4,656.3,658,115
20151201|2015-09-30 10:30,30,658.1,658.6,657.3,657.95,42
20151201|2015-09-30 11:00,30,657.3,657.95,655.9,656.2,43
20151201|2015-09-30 11:30,30,656.35,656.95,647.65,652,865
20151201|2015-09-30 12:00,30,652,653.55,651.5,652.35,125
20151201|2015-09-30 12:30,30,652.5,652.5,650.7,651.75,77
20151201|2015-09-30 13:00,30,652.3,653,652.1,652.3,76
20151201|2015-09-30 13:30,30,652.25,652.3,651.6,651.6,31
20151201|2015-09-30 14:00,30,651.9,651.9,651.5,651.8,5
20151201|2015-09-30 14:30,30,652,652.1,651,652,14
20151201|2015-09-30 15:00,30,652.6,652.7,652.15,652.15,10
20151201|2015-09-30 15:30,30,652,652.85,652,652.4,4
20151201|2015-09-30 17:00,1,653.7,654.95,653.7,653.7,22
20151201|2015-09-30 17:30,1,652.8,652.8,652.8,652.8,1
20151201|2015-09-30 18:00,1,652.8,652.8,652.8,652.8,1
20151201|2015-09-30 18:30,1,652.4,652.45,652.4,652.4,4
20151201|2015-09-30 19:00,1,651.85,652.9,651.85,652.9,9
20151201|2015-09-30 19:30,1,653.1,654,653.1,654,10
20151201|2015-09-30 20:00,1,654.5,654.75,654,654.6,8
20151201|2015-09-30 20:30,1,654.75,654.75,654,654,26
20151201|2015-09-30 21:00,1,654.75,654.95,654.5,654.95,25
20151201|2015-09-30 21:30,1,654.95,655.35,654.3,655.35,26
20151201|2015-09-30 22:00,1,654.45,656.8,654.45,656,33
20151201|2015-09-30 22:30,1,656.8,656.8,655.8,656.65,21
20151201|2015-09-30 23:00,1,656.4,656.55,656.2,656.55,3
20151201|2015-09-30 23:30,1,655.85,655.85,655.5,655.5,14
20151201|2015-10-01 00:00,1,656.25,656.5,656.25,656.5,12
20151201|2015-10-01 00:30,1,655.95,655.95,654.7,655.75,22
20151201|2015-10-01 01:00,1,654.15,655.8,653.45,655.5,16
20151201|2015-10-01 01:30,1,655.7,656.2,655.5,655.65,28
20151201|2015-10-01 02:00,1,655.95,658.15,655.4,658.05,70
20151201|2015-10-01 02:30,1,658.1,660.7,657.65,659.75,71
20151201|2015-10-01 03:00,1,660.65,660.65,658.5,659.2,39
20151201|2015-10-01 03:30,1,659.3,660.3,658,659.1,33
20151201|2015-10-01 04:00,1,658.85,659.95,658.85,659.3,13
20151201|2015-10-01 04:30,1,659.65,659.65,657.95,658.05,9
20151201|2015-10-01 05:00,1,658.35,659,657.85,658.5,38
20151201|2015-10-01 05:30,1,658.95,660,658.5,660,57
20151201|2015-10-01 06:00,1,659.2,659.2,654,654,22
20151201|2015-10-01 06:30,1,654.05,654.8,652.1,652.1,30
20151201|2015-10-01 07:00,1,652.65,654.25,650.55,651.1,105
20151201|2015-10-01 07:30,1,651.2,659.3,651.1,658.15,247
20151201|2015-10-01 08:00,1,658.2,666.6,658.2,666.6,449
20151201|2015-10-01 08:30,1,666.75,669.3,665.3,668.6,371
20151201|2015-10-01 09:00,1,668.6,682.55,667,677.95,1348
20151201|2015-10-01 09:30,1,677.9,680,675.05,675.05,552
20151201|2015-10-01 10:00,1,675.1,677.75,674.05,677.25,342
20151201|2015-10-01 10:30,1,677.55,680.45,676.5,680.25,749
20151201|2015-10-01 11:00,1,680.15,680.65,677.5,678.75,402
20151201|2015-10-01 11:30,1,678.75,680,678.35,678.35,640
20151201|2015-10-01 12:00,1,678.25,678.95,675,675.15,177
20151201|2015-10-01 12:30,1,675.15,675.7,674.6,674.9,41
20151201|2015-10-01 13:00,1,674.9,676.1,673.45,673.45,57
20151201|2015-10-01 13:30,1,674.25,674.75,673.15,674.75,21
20151201|2015-10-01 14:00,1,674.3,674.7,673.9,674.7,14
20151201|2015-10-01 14:30,1,674.4,675.95,673.45,675.95,14
20151201|2015-10-01 15:00,1,675.8,677.45,675.8,677.45,27
20151201|2015-10-01 15:30,1,676.95,677,676.4,677,11
20151201|2015-10-01 17:00,2,677,677,675.05,676.5,16
20151201|2015-10-01 18:00,2,676.35,676.35,675,676.35,6
20151201|2015-10-01 18:30,2,676.35,676.35,676.35,676.35,11
20151201|2015-10-01 19:00,2,676,677.3,676,677.3,6
20151201|2015-10-01 19:30,2,677.2,677.45,676.35,676.35,17
20151201|2015-10-01 20:00,2,676.6,676.95,676.15,676.25,6
20151201|2015-10-01 20:30,2,676.85,676.85,676.85,676.85,1
20151201|2015-10-01 21:00,2,676.45,676.45,676,676,5
20151201|2015-10-01 21:30,2,675.8,675.8,675.75,675.75,2
20151201|2015-10-01 22:00,2,675.75,676,675.25,675.25,13
20151201|2015-10-01 22:30,2,676.35,676.55,675.8,675.8,6
20151201|2015-10-01 23:00,2,675.8,675.8,675.8,675.8,4
20151201|2015-10-01 23:30,2,675.35,675.35,675,675,19
20151201|2015-10-02 00:00,2,675.4,675.4,675.4,675.4,4
20151201|2015-10-02 00:30,2,674.75,678.3,674.75,678,33
20151201|2015-10-02 01:00,2,677.5,678.65,676.5,677.2,42
20151201|2015-10-02 01:30,2,677.2,677.7,675.75,677.05,46
20151201|2015-10-02 02:00,2,676.85,682.2,676.85,681.15,130
20151201|2015-10-02 02:30,2,681.5,696.3,681.45,693.15,428
20151201|2015-10-02 03:00,2,693.15,694,688,690,115
20151201|2015-10-02 03:30,2,691.2,692.6,689.8,689.8,126
20151201|2015-10-02 04:00,2,689.75,692.4,688,692.4,66
20151201|2015-10-02 04:30,2,692.85,694.55,691.45,693.1,105
20151201|2015-10-02 05:00,2,692.5,694.2,691.95,694.2,109
20151201|2015-10-02 05:30,2,693.7,694.65,693.7,693.8,72
20151201|2015-10-02 06:00,2,694,694,692.35,692.75,133
20151201|2015-10-02 06:30,2,691.8,691.8,687.55,690.5,159
20151201|2015-10-02 07:00,2,691.45,697.8,690.75,692.15,314
20151201|2015-10-02 07:30,2,692.45,698.3,686.8,694.95,846
20151201|2015-10-02 08:00,2,695,696.65,690.4,690.95,364
20151201|2015-10-02 08:30,2,690.95,695.7,689.9,694.7,248
20151201|2015-10-02 09:00,2,695.5,696.8,690.15,693.25,378
20151201|2015-10-02 09:30,2,692.55,695.95,690.9,691.8,186
20151201|2015-10-02 10:00,2,691.6,695.2,690.7,694.1,209
20151201|2015-10-02 10:30,2,694.45,697,692.65,697,317
20151201|2015-10-02 11:00,2,697,697.45,693.7,696,209
20151201|2015-10-02 11:30,2,696.3,698.8,695.7,697.8,297
20151201|2015-10-02 12:00,2,697.75,698.8,696.75,697.3,126
20151201|2015-10-02 12:30,2,698,699.3,697.6,697.75,129
20151201|2015-10-02 13:00,2,698.1,699.4,698.05,699.35,64
20151201|2015-10-02 13:30,2,699.3,699.3,698.8,699,35
20151201|2015-10-02 14:00,2,699.9,700.5,699.05,699.4,51
20151201|2015-10-02 14:30,2,699.6,700.6,699.35,699.55,49
20151201|2015-10-02 15:00,2,699.5,699.7,699.35,699.4,32
20151201|2015-10-02 15:30,2,699.4,699.75,699.4,699.75,30
20151201|2015-10-04 17:00,5,699.75,699.75,699.3,699.75,20
20151201|2015-10-04 17:30,5,699.75,699.75,699.75,699.75,3
20151201|2015-10-04 18:00,5,700.95,710.85,700.95,704,201
20151201|2015-10-04 18:30,5,703.8,704,703.8,704,3
20151201|2015-10-04 19:00,5,704.25,708.4,704.25,706.15,34
20151201|2015-10-04 19:30,5,706.25,707.5,706,706,12
20151201|2015-10-04 20:00,5,706,706,706,706,3
20151201|2015-10-04 21:00,5,707.5,709.45,706.45,709,39
20151201|2015-10-04 21:30,5,708,708,704.25,704.25,33
20151201|2015-10-04 22:00,5,705.2,705.2,705.2,705.2,1
20151201|2015-10-04 22:30,5,705.65,706.85,705.65,706.85,25
20151201|2015-10-04 23:00,5,707.85,708,706.7,706.7,19
20151201|2015-10-04 23:30,5,705.85,706,704.25,705.35,36
20151201|2015-10-05 00:00,5,705.65,705.65,704.65,705.2,15
20151201|2015-10-05 00:30,5,704.65,704.7,704.5,704.7,3
20151201|2015-10-05 01:00,5,705,705,704.5,705,16
20151201|2015-10-05 01:30,5,704.75,706.9,703.05,705.4,65
20151201|2015-10-05 02:00,5,706.5,709.15,705.05,709.15,138
20151201|2015-10-05 02:30,5,709.05,711.9,707.9,711.9,161
20151201|2015-10-05 03:00,5,711.9,713,711.15,711.95,81
20151201|2015-10-05 03:30,5,711.95,712.9,709.8,710,64
20151201|2015-10-05 04:00,5,710.35,710.85,707.35,708.75,56
20151201|2015-10-05 04:30,5,709.05,709.05,707.5,708.55,44
20151201|2015-10-05 05:00,5,708.55,708.6,705.1,706.5,142
20151201|2015-10-05 05:30,5,707.55,709.7,707.55,709.1,35
20151201|2015-10-05 06:00,5,709.4,709.4,704.75,704.75,36
20151201|2015-10-05 06:30,5,704.75,705.15,703.85,705.15,48
20151201|2015-10-05 07:00,5,705.6,710,705.4,707.85,154
20151201|2015-10-05 07:30,5,707.6,710,706.35,707.7,256
20151201|2015-10-05 08:00,5,707,707.95,704.5,707.5,330
20151201|2015-10-05 08:30,5,707.15,710.15,706.3,708.4,264
20151201|2015-10-05 09:00,5,708.65,713.25,705.6,711,461
20151201|2015-10-05 09:30,5,711.25,712,705.6,706.45,341
20151201|2015-10-05 10:00,5,706.15,707.85,703.8,705.25,222
20151201|2015-10-05 10:30,5,705.05,705.05,690.1,690.55,528
20151201|2015-10-05 11:00,5,690.5,692.3,684.7,688.85,437
20151201|2015-10-05 11:30,5,689,690.65,686,688.05,238
20151201|2015-10-05 12:00,5,687.85,692.45,687.75,692.45,70
20151201|2015-10-05 12:30,5,692.05,694.15,690.9,691.7,72
20151201|2015-10-05 13:00,5,691.05,692.55,691,692.35,15
20151201|2015-10-05 13:30,5,692.7,693.4,691.75,692.6,30
20151201|2015-10-05 14:00,5,693,693.9,692.75,693.3,16
20151201|2015-10-05 14:30,5,693.25,693.35,691,693.1,29
20151201|2015-10-05 15:00,5,693.55,693.85,693.1,693.1,4
20151201|2015-10-05 15:30,5,692.8,693.1,692.15,692.15,6
20151201|2015-10-05 17:00,6,695.85,698.25,694.45,694.45,13
20151201|2015-10-05 17:30,6,694.6,694.6,692.75,692.75,4
20151201|2015-10-05 18:00,6,692.6,692.6,692.6,692.6,1
20151201|2015-10-05 19:00,6,690.25,690.25,685.85,685.85,39
20151201|2015-10-05 19:30,6,686.65,689,686.65,686.7,17
20151201|2015-10-05 20:00,6,687.05,687.05,686.55,686.8,6
20151201|2015-10-05 20:30,6,688.2,688.2,687.2,687.2,3
20151201|2015-10-05 21:00,6,688.25,688.25,687.4,687.4,4
20151201|2015-10-05 21:30,6,687.7,688.9,687.7,688.9,13
20151201|2015-10-05 22:00,6,689.05,689.05,688.5,688.5,7
20151201|2015-10-05 22:30,6,689,689,688.5,688.5,5
20151201|2015-10-05 23:00,6,689,690,689,690,19
20151201|2015-10-05 23:30,6,690,691.45,690,690.45,16
20151201|2015-10-06 00:00,6,691.45,691.45,689.1,689.2,6
20151201|2015-10-06 00:30,6,688.95,689.9,688.1,688.5,17
20151201|2015-10-06 01:00,6,689.65,690,687.5,690,21
20151201|2015-10-06 01:30,6,690,696.75,690,696,72
20151201|2015-10-06 02:00,6,696,696.95,692.75,696.45,120
20151201|2015-10-06 02:30,6,695.85,696.5,694.1,695.95,91
20151201|2015-10-06 03:00,6,694.65,697,693.8,697,49
20151201|2015-10-06 03:30,6,696.9,699.2,696.9,697.95,63
20151201|2015-10-06 04:00,6,696.65,699.65,696.65,698.45,50
20151201|2015-10-06 04:30,6,697.45,697.45,693.55,694.2,47
20151201|2015-10-06 05:00,6,694.3,696.85,693.95,696.85,20
20151201|2015-10-06 05:30,6,696.4,698.95,696.4,696.85,21
20151201|2015-10-06 06:00,6,694.2,694.25,693,693.95,20
20151201|2015-10-06 06:30,6,693.9,697.05,693.9,694.35,42
20151201|2015-10-06 07:00,6,693.7,695,693.6,694.5,38
20151201|2015-10-06 07:30,6,695,704.95,695,703.85,385
20151201|2015-10-06 08:00,6,703.6,710,703.1,707.35,482
20151201|2015-10-06 08:30,6,708.25,711.55,707.5,709.25,709
20151201|2015-10-06 09:00,6,710,714,709.65,713.9,666
20151201|2015-10-06 09:30,6,713.9,714.1,708.5,710.25,556
20151201|2015-10-06 10:00,6,710.6,714.8,710.6,711.65,343
20151201|2015-10-06 10:30,6,712.35,712.35,709.45,711.9,223
20151201|2015-10-06 11:00,6,711.95,714.65,711.95,712.9,211
20151201|2015-10-06 11:30,6,712.9,714.3,705.9,708.2,320
20151201|2015-10-06 12:00,6,708.55,708.55,706.3,706.85,26
20151201|2015-10-06 12:30,6,706.3,706.95,704,704.15,62
20151201|2015-10-06 13:00,6,704,709.8,704,709.8,42
20151201|2015-10-06 13:30,6,708.75,708.95,706,706.95,20
20151201|2015-10-06 14:00,6,705.85,709.35,704.95,707.45,30
20151201|2015-10-06 14:30,6,707.45,707.45,705.75,706.2,10
20151201|2015-10-06 15:00,6,706.55,706.55,706.05,706.35,4
20151201|2015-10-06 15:30,6,707.45,708,706.75,706.75,13
20151201|2015-10-06 17:00,7,708.95,708.95,708.75,708.75,3
20151201|2015-10-06 17:30,7,706.6,706.65,706,706.65,4
20151201|2015-10-06 18:00,7,708,708,707.45,707.45,3
20151201|2015-10-06 19:00,7,707,708,706.95,707.8,12
20151201|2015-10-06 19:30,7,708.95,708.95,708.3,708.85,12
20151201|2015-10-06 20:00,7,708.95,714,708.8,711.45,50
20151201|2015-10-06 20:30,7,711.45,712.9,710.85,712.85,23
20151201|2015-10-06 21:00,7,711.4,712.6,711.4,712.6,4
20151201|2015-10-06 21:30,7,712,712.2,712,712.2,2
20151201|2015-10-06 22:00,7,711.35,712,711.35,712,4
20151201|2015-10-06 22:30,7,712,712,710,710,7
20151201|2015-10-06 23:00,7,710.05,710.05,708.5,708.8,3
20151201|2015-10-06 23:30,7,708.8,710.45,708.5,709.8,8
20151201|2015-10-07 00:00,7,710.7,710.7,710.7,710.7,1
20151201|2015-10-07 00:30,7,711.2,711.35,711,711.35,5
20151201|2015-10-07 01:00,7,712.4,712.4,711.1,711.15,15
20151201|2015-10-07 01:30,7,711.7,712.8,711.7,711.95,19
20151201|2015-10-07 02:00,7,712.25,712.25,707.1,708,88
20151201|2015-10-07 02:30,7,707.6,708.75,707,707.1,29
20151201|2015-10-07 03:00,7,707.55,710,707.2,707.35,26
20151201|2015-10-07 03:30,7,707.45,707.55,705.6,706,38
20151201|2015-10-07 04:00,7,705.5,705.55,704.1,704.25,24
20151201|2015-10-07 04:30,7,704.15,705.6,703.8,705,71
20151201|2015-10-07 05:00,7,705.1,705.8,703.25,703.85,33
20151201|2015-10-07 05:30,7,703.65,703.65,697.6,699.75,135
20151201|2015-10-07 06:00,7,700.45,705.1,699.6,705.1,125
20151201|2015-10-07 06:30,7,705.05,706.7,704.5,706.7,68
20151201|2015-10-07 07:00,7,706.45,709.7,705.25,707,130
20151201|2015-10-07 07:30,7,705.7,705.7,692.25,698.95,455
20151201|2015-10-07 08:00,7,699,702.25,693.7,698.05,295
20151201|2015-10-07 08:30,7,697.85,699.55,694.55,694.55,152
20151201|2015-10-07 09:00,7,694.5,696.75,691.35,696.75,373
20151201|2015-10-07 09:30,7,696.85,697,694.25,694.85,219
20151201|2015-10-07 10:00,7,694.25,695.65,691,695,196
20151201|2015-10-07 10:30,7,695.1,697.65,695,695.95,96
20151201|2015-10-07 11:00,7,695.7,696.1,694,694.8,60
20151201|2015-10-07 11:30,7,695,700.4,694.75,698.4,263
20151201|2015-10-07 12:00,7,698.45,700.75,698.45,700.2,122
20151201|2015-10-07 12:30,7,700.75,700.75,699.15,699.15,16
20151201|2015-10-07 13:00,7,700,700.2,699.8,699.8,4
20151201|2015-10-07 13:30,7,698.15,698.2,697.5,697.5,22
20151201|2015-10-07 14:00,7,697.35,697.55,696.35,696.5,23
20151201|2015-10-07 14:30,7,697.1,697.55,695.7,695.7,49
20151201|2015-10-07 15:00,7,695.8,696.75,695.45,696.7,11
20151201|2015-10-07 15:30,7,697.6,697.75,697.5,697.75,8
20151201|2015-10-07 17:00,8,700,700,693,693,24
20151201|2015-10-07 17:30,8,691.4,693.35,690.5,691.25,56
20151201|2015-10-07 18:00,8,691.2,694.05,691.2,694.05,14
20151201|2015-10-07 18:30,8,694.05,694.95,694.05,694.65,4
20151201|2015-10-07 19:00,8,694.8,694.8,692.65,693.8,43
20151201|2015-10-07 19:30,8,692.5,692.5,687.1,689.6,64
20151201|2015-10-07 20:00,8,689.55,689.55,686.7,689,120
20151201|2015-10-07 20:30,8,689,691.6,688.75,690.85,60
20151201|2015-10-07 21:00,8,690,692.45,688.35,691.55,24
20151201|2015-10-07 21:30,8,691.15,692.6,690,690,33
20151201|2015-10-07 22:00,8,690,690.75,689,689.2,43
20151201|2015-10-07 22:30,8,689.3,689.3,688.8,689,34
20151201|2015-10-07 23:00,8,689.05,689.05,689.05,689.05,1
20151201|2015-10-07 23:30,8,689.75,690.2,688.9,689.1,39
20151201|2015-10-08 00:00,8,690.1,692.2,690,690,44
20151201|2015-10-08 00:30,8,689.7,689.7,689.6,689.6,2
20151201|2015-10-08 01:00,8,690.45,693.65,689.5,689.9,39
20151201|2015-10-08 01:30,8,691.15,692.25,689.9,691.2,63
20151201|2015-10-08 02:00,8,691.2,696,691.2,695.55,64
20151201|2015-10-08 02:30,8,695.15,695.15,692.35,693.3,18
20151201|2015-10-08 03:00,8,693.65,694.9,693.55,693.55,8
20151201|2015-10-08 03:30,8,693.25,693.8,691.3,692.2,27
20151201|2015-10-08 04:00,8,693.5,695.75,693.5,695,10
20151201|2015-10-08 04:30,8,694.85,697.05,694.15,697,30
20151201|2015-10-08 05:00,8,697.3,698.75,696.2,698,62
20151201|2015-10-08 05:30,8,697.95,698.65,697.3,698.65,13
20151201|2015-10-08 06:00,8,698.55,701,697.65,700.75,71
20151201|2015-10-08 06:30,8,700.35,700.35,694.1,694.1,118
20151201|2015-10-08 07:00,8,694.3,694.5,689.6,691.55,189
20151201|2015-10-08 07:30,8,692.95,694.5,690.9,694.45,86
20151201|2015-10-08 08:00,8,694.5,703,694.5,701.35,247
20151201|2015-10-08 08:30,8,701.3,704,697,698.05,329
20151201|2015-10-08 09:00,8,697.55,707.25,697.55,704.95,426
20151201|2015-10-08 09:30,8,704.5,707,703.2,707,176
20151201|2015-10-08 10:00,8,706.95,709,706.35,708,259
20151201|2015-10-08 10:30,8,708.85,708.9,704.9,705.95,81
20151201|2015-10-08 11:00,8,705.95,706.95,703.65,704.2,84
20151201|2015-10-08 11:30,8,704.25,704.65,702.65,702.85,194
20151201|2015-10-08 12:00,8,702.85,706.05,702.85,705.6,44
20151201|2015-10-08 12:30,8,704.45,704.45,703.6,703.6,20
20151201|2015-10-08 13:00,8,704.35,705.5,700.7,700.7,137
20151201|2015-10-08 13:30,8,702.65,703,701.5,701.95,15
20151201|2015-10-08 14:00,8,701.3,702,701,701,21
20151201|2015-10-08 14:30,8,701,702.8,701,702.75,6
20151201|2015-10-08 15:00,8,702.5,702.5,702.5,702.5,3
20151201|2015-10-08 15:30,8,702.4,702.4,702.25,702.3,3
20151201|2015-10-08 17:00,9,704.7,704.8,704.7,704.8,2
20151201|2015-10-08 17:30,9,701.6,701.6,701.6,701.6,1
20151201|2015-10-08 18:00,9,701.8,701.8,701.8,701.8,1
20151201|2015-10-08 18:30,9,702,704.25,702,704.25,17
20151201|2015-10-08 19:00,9,704.95,706,704.9,705.5,9
20151201|2015-10-08 19:30,9,705.25,705.25,703.7,703.7,5
20151201|2015-10-08 20:00,9,704.05,706.45,703.55,706.45,29
20151201|2015-10-08 20:30,9,704.6,705.45,702,705.4,13
20151201|2015-10-08 21:00,9,702.8,703.85,702.8,703.25,31
20151201|2015-10-08 21:30,9,703.75,704.05,703.75,704.05,3
20151201|2015-10-08 22:00,9,706.45,709,706.2,709,23
20151201|2015-10-08 22:30,9,709.5,711.4,708,710.8,35
20151201|2015-10-08 23:00,9,710.55,711.4,710.25,710.5,37
20151201|2015-10-08 23:30,9,710.25,710.25,708.45,708.5,23
20151201|2015-10-09 00:00,9,708.4,708.4,706.6,706.6,8
20151201|2015-10-09 00:30,9,707.65,709.35,707.65,709.35,12
20151201|2015-10-09 01:00,9,709.4,711.4,709.4,710.8,11
20151201|2015-10-09 01:30,9,711.4,711.4,705.6,705.6,63
20151201|2015-10-09 02:00,9,705.85,712,704,710.25,128
20151201|2015-10-09 02:30,9,710.1,712,708.45,710,110
20151201|2015-10-09 03:00,9,710.25,710.85,705.5,708.75,74
20151201|2015-10-09 03:30,9,709.45,712,708.5,708.5,87
20151201|2015-10-09 04:00,9,708.55,709.1,707,709,34
20151201|2015-10-09 04:30,9,709.8,717,709.3,715.6,277
20151201|2015-10-09 05:00,9,715.75,717.45,715,717.45,86
20151201|2015-10-09 05:30,9,717,717.2,714.45,714.8,46
20151201|2015-10-09 06:00,9,714.8,717.25,714,714,151
20151201|2015-10-09 06:30,9,714,715.45,714,715.25,39
20151201|2015-10-09 07:00,9,715,716.5,713.4,716.4,147
20151201|2015-10-09 07:30,9,716.15,724.95,715.6,721.25,501
20151201|2015-10-09 08:00,9,721.6,724,716.7,718.9,420
20151201|2015-10-09 08:30,9,719,721.7,712.7,713.5,338
20151201|2015-10-09 09:00,9,714.4,717.05,711.95,713.5,349
20151201|2015-10-09 09:30,9,712.95,714.75,709.85,710.45,397
20151201|2015-10-09 10:00,9,710.4,711.55,704.95,709.3,326
20151201|2015-10-09 10:30,9,709.9,710.15,706,708.45,107
20151201|2015-10-09 11:00,9,708.45,709.15,704.8,706.1,150
20151201|2015-10-09 11:30,9,706.3,709.5,704.7,708.9,290
20151201|2015-10-09 12:00,9,708.55,711.15,708,708.7,79
20151201|2015-10-09 12:30,9,709,709.8,708.1,708.1,16
20151201|2015-10-09 13:00,9,708.85,709.1,708.85,709.05,5
20151201|2015-10-09 13:30,9,710,710,708.65,708.65,10
20151201|2015-10-09 14:00,9,708.5,709.05,708.5,709,8
20151201|2015-10-09 14:30,9,709.2,710.3,709.2,710.3,32
20151201|2015-10-09 15:00,9,710.35,712.15,709.8,712.15,11
20151201|2015-10-09 15:30,9,710.75,712.15,710.75,711.8,7
20151201|2015-10-11 18:30,12,709.5,709.5,705.6,705.65,15
20151201|2015-10-11 19:00,12,706.2,708.65,705.5,705.6,27
20151201|2015-10-11 19:30,12,706.95,707.75,705.8,705.85,6
20151201|2015-10-11 20:00,12,706,706,705.55,705.7,5
20151201|2015-10-11 20:30,12,706.9,706.9,706.9,706.9,2
20151201|2015-10-11 21:00,12,707.4,708.8,707.4,708.8,12
20151201|2015-10-11 21:30,12,708.9,710.25,708.85,708.85,7
20151201|2015-10-11 22:00,12,708.8,710.55,708.8,710.55,2
20151201|2015-10-11 22:30,12,710.6,711.25,710.25,710.4,7
20151201|2015-10-11 23:00,12,710.4,710.4,710.3,710.3,2
20151201|2015-10-11 23:30,12,709.95,709.95,709.95,709.95,1
20151201|2015-10-12 00:30,12,710.25,713,710.25,713,8
20151201|2015-10-12 01:00,12,714.25,714.9,712.45,713.6,22
20151201|2015-10-12 01:30,12,713.5,714.75,712.8,712.9,13
20151201|2015-10-12 02:00,12,712.9,713.2,711.1,712.1,49
20151201|2015-10-12 02:30,12,711.95,717.1,711.95,715.05,44
20151201|2015-10-12 03:00,12,715.35,715.35,712.8,712.8,18
20151201|2015-10-12 03:30,12,713.5,716.95,713.25,714.05,51
20151201|2015-10-12 04:00,12,714.25,714.25,712.7,713.7,13
20151201|2015-10-12 04:30,12,713.4,713.4,708.45,709.7,32
20151201|2015-10-12 05:00,12,708.45,709.9,705.8,705.95,32
20151201|2015-10-12 05:30,12,706.15,709.7,705.5,706.55,70
20151201|2015-10-12 06:00,12,707.05,711.5,707.05,711.1,35
20151201|2015-10-12 06:30,12,711.6,713.9,711.6,713.1,51
20151201|2015-10-12 07:00,12,713.3,713.45,707.6,707.7,107
20151201|2015-10-12 07:30,12,707.2,714.45,707.2,712,149
20151201|2015-10-12 08:00,12,712.35,716.7,709.95,716.25,265
20151201|2015-10-12 08:30,12,716.1,717.7,705.75,705.75,289
20151201|2015-10-12 09:00,12,705.75,706,697.5,702.4,702
20151201|2015-10-12 09:30,12,702.8,702.8,692.95,693.6,449
20151201|2015-10-12 10:00,12,694.35,697.35,692,694.9,513
20151201|2015-10-12 10:30,12,694.85,697,694,694,144
20151201|2015-10-12 11:00,12,693.75,696.95,693.35,694.5,195
20151201|2015-10-12 11:30,12,694.75,697.15,693.6,694.2,355
20151201|2015-10-12 12:00,12,694.2,695.5,693.15,693.75,108
20151201|2015-10-12 12:30,12,694.75,694.75,693.45,693.65,23
20151201|2015-10-12 13:00,12,694.5,695.7,694.15,695.5,23
20151201|2015-10-12 13:30,12,695.05,695.8,694.35,694.35,12
20151201|2015-10-12 14:00,12,694.2,695.25,693,694.3,24
20151201|2015-10-12 14:30,12,693.2,693.6,692.9,693.05,29
20151201|2015-10-12 15:00,12,693.9,695.7,693.35,695.55,14
20151201|2015-10-12 15:30,12,695.35,695.35,693.35,693.35,5
20151201|2015-10-12 17:00,13,695.7,695.7,693.1,693.1,6
20151201|2015-10-12 17:30,13,693.75,694,693.35,693.35,5
20151201|2015-10-12 18:00,13,693.3,693.45,692.5,693.45,36
20151201|2015-10-12 18:30,13,693,693,689,689,62
20151201|2015-10-12 19:00,13,689.85,690.5,689.1,690.2,22
20151201|2015-10-12 19:30,13,690.95,691,690.75,690.9,9
20151201|2015-10-12 20:00,13,690.4,690.5,688.6,689.7,101
20151201|2015-10-12 20:30,13,689.1,690,688.55,690,16
20151201|2015-10-12 21:00,13,690.5,691.15,688.95,689.05,32
20151201|2015-10-12 21:30,13,689.9,690.9,688.5,689.05,49
20151201|2015-10-12 22:00,13,689.9,690.8,689.9,690.65,10
20151201|2015-10-12 22:30,13,690.8,690.8,689.35,689.35,4
20151201|2015-10-12 23:00,13,690.6,691.5,690.6,691,12
20151201|2015-10-13 00:00,13,691.6,692.05,691.6,692.05,3
20151201|2015-10-13 00:30,13,692.55,693.15,692.4,692.4,4
20151201|2015-10-13 01:00,13,693.3,695.7,693.3,694.6,27
20151201|2015-10-13 01:30,13,694.8,695.7,694.25,695.7,34
20151201|2015-10-13 02:00,13,695.75,696.95,689.4,693.45,121
20151201|2015-10-13 02:30,13,694,694.6,685.2,685.4,149
20151201|2015-10-13 03:00,13,685.85,687,683,684.5,225
20151201|2015-10-13 03:30,13,684.4,689.9,684.4,687.8,65
20151201|2015-10-13 04:00,13,687.85,688.45,686.55,686.75,29
20151201|2015-10-13 04:30,13,686.9,687.45,686.5,686.6,19
20151201|2015-10-13 05:00,13,686.7,687,685.5,685.55,67
20151201|2015-10-13 05:30,13,686,687,685.85,686.1,27
20151201|2015-10-13 06:00,13,685.75,689.5,684.9,689.45,59
20151201|2015-10-13 06:30,13,689,691.3,688.85,689.35,58
20151201|2015-10-13 07:00,13,688.55,690.5,684.7,689.85,165
20151201|2015-10-13 07:30,13,689.75,691.6,685.3,687.95,236
20151201|2015-10-13 08:00,13,687.6,694.25,686.6,694.25,298
20151201|2015-10-13 08:30,13,694.55,696,689.65,692.9,303
20151201|2015-10-13 09:00,13,692.7,694.5,692,694.1,130
20151201|2015-10-13 09:30,13,694.15,698.6,692.8,697.95,194
20151201|2015-10-13 10:00,13,698.4,699,696.05,697.4,170
20151201|2015-10-13 10:30,13,697.15,697.85,696.6,697.55,85
20151201|2015-10-13 11:00,13,697.6,697.8,696.55,697.65,54
20151201|2015-10-13 11:30,13,697.75,698.1,683.7,684.45,867
20151201|2015-10-13 12:00,13,684.85,686.35,684,684.3,158
20151201|2015-10-13 12:30,13,684.15,684.8,682.05,682.45,116
20151201|2015-10-13 13:00,13,682.15,682.7,681.1,682.15,166
20151201|2015-10-13 13:30,13,682.15,683.7,682,682,96
20151201|2015-10-13 14:00,13,682,682.05,682,682,5
20151201|2015-10-13 14:30,13,682.7,682.9,682,682,21
20151201|2015-10-13 15:00,13,682.6,682.6,682,682.5,19
20151201|2015-10-13 15:30,13,682.5,684.05,682.25,682.25,9
20151201|2015-10-13 17:00,14,684.05,684.05,682.25,682.3,10
20151201|2015-10-13 17:30,14,682.9,683.15,682.9,683.15,2
20151201|2015-10-13 18:00,14,683.45,684.1,683,683,25
20151201|2015-10-13 18:30,14,683.7,685,683.7,685,18
20151201|2015-10-13 19:00,14,684.6,686.2,684.3,685.4,46
20151201|2015-10-13 19:30,14,685.95,685.95,683.75,685.5,16
20151201|2015-10-13 20:00,14,685.65,689.3,685.65,689.3,47
20151201|2015-10-13 20:30,14,689,691.4,689,690.75,43
20151201|2015-10-13 21:00,14,690.85,691.95,690.4,691.55,18
20151201|2015-10-13 21:30,14,691,692.8,691,692.75,26
20151201|2015-10-13 22:00,14,691.75,692.6,691.55,692.6,3
20151201|2015-10-13 22:30,14,692.6,692.6,691.3,691.3,3
20151201|2015-10-13 23:00,14,690.8,691.3,690.5,691.3,4
20151201|2015-10-13 23:30,14,691.3,691.85,690.75,691.85,11
20151201|2015-10-14 00:00,14,692.2,692.2,691.8,691.85,9
20151201|2015-10-14 00:30,14,690.35,692.3,690.35,692.3,18
20151201|2015-10-14 01:00,14,691.15,691.75,690,690.85,13
20151201|2015-10-14 01:30,14,690.8,693.9,690.8,693.65,40
20151201|2015-10-14 02:00,14,693.45,694.15,691,691,40
20151201|2015-10-14 02:30,14,690.85,690.9,687.6,689.3,62
20151201|2015-10-14 03:00,14,690,691.5,688.75,689.3,41
20151201|2015-10-14 03:30,14,688.6,690.05,687.05,688.35,75
20151201|2015-10-14 04:00,14,688.55,689,687.2,687.35,36
20151201|2015-10-14 04:30,14,687.9,688.05,685,687.25,61
20151201|2015-10-14 05:00,14,687.45,688.55,687.2,687.25,16
20151201|2015-10-14 05:30,14,687.25,688,686.4,686.55,20
20151201|2015-10-14 06:00,14,686.95,687.95,686.7,686.7,17
20151201|2015-10-14 06:30,14,686.2,689.05,684.2,688.55,62
20151201|2015-10-14 07:00,14,687.65,688.45,685.5,685.5,65
20151201|2015-10-14 07:30,14,685.5,691.35,685.35,686.75,183
20151201|2015-10-14 08:00,14,686.15,694.45,685.95,694.3,216
20151201|2015-10-14 08:30,14,694.6,698.5,693.2,697.1,405
20151201|2015-10-14 09:00,14,697,699,696.05,698.85,216
20151201|2015-10-14 09:30,14,698.7,704,692,695.15,601
20151201|2015-10-14 10:00,14,696.55,699.85,695.55,698.4,203
20151201|2015-10-14 10:30,14,698.4,700.9,698.4,700.45,101
20151201|2015-10-14 11:00,14,700.45,704.5,699.4,702.95,246
20151201|2015-10-14 11:30,14,702.8,704,698.75,698.75,288
20151201|2015-10-14 12:00,14,699.65,701.35,699.55,701.1,47
20151201|2015-10-14 12:30,14,701.15,703.05,701.15,701.7,47
20151201|2015-10-14 13:00,14,702.05,703.15,700.3,702.7,46
20151201|2015-10-14 13:30,14,702.05,702.75,702.05,702.3,12
20151201|2015-10-14 14:00,14,702.15,703.05,701.65,702.75,36
20151201|2015-10-14 14:30,14,702.35,702.35,700.35,701.15,36
20151201|2015-10-14 15:00,14,700.5,700.5,699.35,700.5,16
20151201|2015-10-14 15:30,14,700.75,701.25,700.2,701.25,5
20151201|2015-10-14 17:00,15,702.5,702.5,700.55,700.55,5
20151201|2015-10-14 18:00,15,701,702.9,701,702.9,4
20151201|2015-10-14 18:30,15,703,703.65,701.85,703.2,5
20151201|2015-10-14 19:00,15,702.85,702.85,701.9,701.9,2
20151201|2015-10-14 19:30,15,701.9,701.9,701.9,701.9,2
20151201|2015-10-14 20:00,15,702,702.2,701.75,702.2,20
20151201|2015-10-14 20:30,15,702.2,704.55,702.2,703.3,43
20151201|2015-10-14 21:00,15,704.35,705.8,703.9,705.8,29
20151201|2015-10-14 21:30,15,706,707,705.45,706.05,55
20151201|2015-10-14 22:00,15,706.1,706.1,705.55,705.55,6
20151201|2015-10-14 22:30,15,705.55,705.55,705.55,705.55,4
20151201|2015-10-14 23:00,15,705.5,705.5,704,704,29
20151201|2015-10-14 23:30,15,704.4,704.45,703.6,704.3,29
20151201|2015-10-15 00:00,15,704.35,705.4,703.4,705.4,17
20151201|2015-10-15 00:30,15,705.4,705.4,703.9,705.3,3
20151201|2015-10-15 01:00,15,703.55,705.3,703.45,703.5,13
20151201|2015-10-15 01:30,15,703.5,703.75,703,703.3,7
20151201|2015-10-15 02:00,15,703,704.75,700.05,703.5,79
20151201|2015-10-15 02:30,15,703.45,707.95,703.45,707.35,36
20151201|2015-10-15 03:00,15,706.4,707,705.8,706.3,20
20151201|2015-10-15 03:30,15,705.75,705.75,701.4,702.8,80
20151201|2015-10-15 04:00,15,702.35,704.85,701.4,703.9,45
20151201|2015-10-15 04:30,15,703.75,703.75,701.95,702.75,21
20151201|2015-10-15 05:00,15,703.45,706.6,703,703.7,40
20151201|2015-10-15 05:30,15,703,703,702,702.4,5
20151201|2015-10-15 06:00,15,702.45,702.5,700,700.05,31
20151201|2015-10-15 06:30,15,700.4,700.8,698.1,699.55,96
20151201|2015-10-15 07:00,15,700.3,705.55,700.3,703.6,165
20151201|2015-10-15 07:30,15,703.65,703.65,695.4,699.55,249
20151201|2015-10-15 08:00,15,699.8,708,698.85,704.55,359
20151201|2015-10-15 08:30,15,704.9,705.35,703.5,704.65,109
20151201|2015-10-15 09:00,15,705.05,705.55,701.2,703.15,140
20151201|2015-10-15 09:30,15,703.35,706.1,702.75,705.15,73
20151201|2015-10-15 10:00,15,704.6,705.6,703.1,703.15,73
20151201|2015-10-15 10:30,15,704.55,704.55,702.1,703.85,50
20151201|2015-10-15 11:00,15,704.25,705.35,703.4,705.35,49
20151201|2015-10-15 11:30,15,705.35,706.4,702.65,704,269
20151201|2015-10-15 12:00,15,703.95,704,703,704,28
20151201|2015-10-15 12:30,15,703.85,704.6,703.2,703.4,26
20151201|2015-10-15 13:00,15,703.1,704.6,703.1,703.85,6
20151201|2015-10-15 13:30,15,704.45,706.2,704.45,704.8,20
20151201|2015-10-15 14:00,15,705,705,704.5,704.5,5
20151201|2015-10-15 14:30,15,705,705,703.6,703.65,20
20151201|2015-10-15 15:00,15,703.65,703.65,703.65,703.65,1
20151201|2015-10-15 15:30,15,704.8,705.95,704.8,705.9,6
20151201|2015-10-15 17:00,16,703.75,704.65,703.75,704.05,17
20151201|2015-10-15 18:00,16,702.8,702.8,702.35,702.35,27
20151201|2015-10-15 18:30,16,703.3,703.3,703.3,703.3,1
20151201|2015-10-15 19:00,16,704.2,704.2,703.65,703.65,14
20151201|2015-10-15 19:30,16,704.15,704.2,703.5,703.5,4
20151201|2015-10-15 20:00,16,704.1,704.2,704.1,704.2,9
20151201|2015-10-15 20:30,16,704.2,704.35,704.2,704.2,29
20151201|2015-10-15 21:00,16,703.6,703.6,701.1,703.1,17
20151201|2015-10-15 21:30,16,702.35,702.35,701.65,701.65,7
20151201|2015-10-15 22:00,16,702.2,702.2,701.85,701.85,4
20151201|2015-10-15 22:30,16,701.65,701.7,701.65,701.7,3
20151201|2015-10-15 23:00,16,701.65,701.65,701.65,701.65,2
20151201|2015-10-15 23:30,16,701,701,700.4,700.4,3
20151201|2015-10-16 00:00,16,700.1,700.1,699.05,699.85,10
20151201|2015-10-16 00:30,16,699.25,699.9,695.5,698.25,62
20151201|2015-10-16 01:00,16,697.9,700.1,697.9,700.05,21
20151201|2015-10-16 01:30,16,698.85,698.85,697.9,697.9,9
20151201|2015-10-16 02:00,16,698,698.25,693.9,694.05,109
20151201|2015-10-16 02:30,16,694.6,697.55,693.3,697.55,50
20151201|2015-10-16 03:00,16,698.25,698.65,695.35,696.05,44
20151201|2015-10-16 03:30,16,696.1,702.7,695.75,701,145
20151201|2015-10-16 04:00,16,701.3,702.5,700.75,700.75,62
20151201|2015-10-16 04:30,16,700.75,702.45,700.6,702.25,38
20151201|2015-10-16 05:00,16,701.6,701.85,700.65,700.85,8
20151201|2015-10-16 05:30,16,701.25,702.25,701.1,702,17
20151201|2015-10-16 06:00,16,701.7,701.7,700.7,701.1,10
20151201|2015-10-16 06:30,16,700.8,701,699,699,65
20151201|2015-10-16 07:00,16,699.1,700,694,695.35,194
20151201|2015-10-16 07:30,16,696.4,700.25,695.4,697.65,225
20151201|2015-10-16 08:00,16,697.95,704.25,697.45,700,416
20151201|2015-10-16 08:30,16,700.8,700.8,698.15,698.85,130
20151201|2015-10-16 09:00,16,698.5,700.6,695.5,700.05,156
20151201|2015-10-16 09:30,16,700.3,702.35,699.75,700.2,43
20151201|2015-10-16 10:00,16,700.2,701.25,699.1,700.2,41
20151201|2015-10-16 10:30,16,699.65,703.6,699.6,702.4,56
20151201|2015-10-16 11:00,16,703.15,704.55,702.6,704.3,66
20151201|2015-10-16 11:30,16,704.3,705,698,699.75,279
20151201|2015-10-16 12:00,16,699.45,699.6,697.6,697.6,34
20151201|2015-10-16 12:30,16,698.5,699.85,697.7,698.55,34
20151201|2015-10-16 13:00,16,698.2,701.5,698.15,701.5,31
20151201|2015-10-16 13:30,16,700.15,700.15,697,698.8,32
20151201|2015-10-16 14:00,16,698,698.7,697.5,697.6,14
20151201|2015-10-16 14:30,16,698.1,698.85,696.2,696.25,19
20151201|2015-10-16 15:00,16,697.6,697.6,696.55,697,4
20151201|2015-10-16 15:30,16,697.35,697.95,696.2,696.2,11
20151201|2015-10-18 17:00,19,702.05,702.05,695.9,696.2,12
20151201|2015-10-18 17:30,19,696.65,696.65,695.15,695.2,18
20151201|2015-10-18 18:00,19,695.15,695.15,695.15,695.15,4
20151201|2015-10-18 18:30,19,695.15,695.15,694.9,695.15,23
20151201|2015-10-18 19:00,19,695,695,694.25,694.3,15
20151201|2015-10-18 19:30,19,694.25,695.15,693.95,695.05,50
20151201|2015-10-18 20:00,19,694.95,696.25,692,692,57
20151201|2015-10-18 20:30,19,692,692.4,691.75,692.4,6
20151201|2015-10-18 21:00,19,692,694,692,692.3,12
20151201|2015-10-18 21:30,19,692.85,693.8,692.6,692.6,7
20151201|2015-10-18 22:00,19,692.4,694,691,691.05,47
20151201|2015-10-18 22:30,19,691.05,691.5,690.8,691.5,11
20151201|2015-10-18 23:00,19,692,692.7,692,692.7,14
20151201|2015-10-18 23:30,19,693,693.2,692,692,48
20151201|2015-10-19 00:00,19,691.9,692.3,691.6,691.7,53
20151201|2015-10-19 00:30,19,691.75,692.2,691.7,692.2,14
20151201|2015-10-19 01:00,19,691.6,691.6,690.2,691.1,20
20151201|2015-10-19 01:30,19,690.95,691.5,689.4,690.85,46
20151201|2015-10-19 02:00,19,691.7,691.95,688,689,127
20151201|2015-10-19 02:30,19,689.35,693,689.35,691.45,63
20151201|2015-10-19 03:00,19,691.5,692.35,690.95,692.35,21
20151201|2015-10-19 03:30,19,691.95,692.2,690.9,691.25,27
20151201|2015-10-19 04:00,19,691.35,691.4,689,690.65,64
20151201|2015-10-19 04:30,19,690.15,690.45,689.3,689.55,32
20151201|2015-10-19 05:00,19,689.9,690.8,688.25,689.4,92
20151201|2015-10-19 05:30,19,689.15,690.2,689,690,28
20151201|2015-10-19 06:00,19,689,690.1,688.4,688.4,23
20151201|2015-10-19 06:30,19,688,688,686.75,687.6,30
20151201|2015-10-19 07:00,19,687.75,690.5,686.95,689.05,236
20151201|2015-10-19 07:30,19,688.6,692.2,688.45,691.6,256
20151201|2015-10-19 08:00,19,692,693.5,686.75,687.55,393
20151201|2015-10-19 08:30,19,687.55,688,682.8,683.9,287
20151201|2015-10-19 09:00,19,683.9,685,677,678.25,551
20151201|2015-10-19 09:30,19,678.95,682.75,678.3,682.75,132
20151201|2015-10-19 10:00,19,683.8,685.1,682,683.65,72
20151201|2015-10-19 10:30,19,683.15,684.75,683.05,684.15,44
20151201|2015-10-19 11:00,19,684.05,684.5,683.65,684.5,27
20151201|2015-10-19 11:30,19,684.5,689.8,683.1,689.05,218
20151201|2015-10-19 12:00,19,688.8,689.15,687.1,687.1,91
20151201|2015-10-19 12:30,19,687.05,687.9,685.5,687.8,29
20151201|2015-10-19 13:00,19,687.75,688.35,687.1,687.1,19
20151201|2015-10-19 13:30,19,686.5,686.6,685.3,685.65,9
20151201|2015-10-19 14:00,19,685.75,685.75,685.5,685.5,6
20151201|2015-10-19 14:30,19,686.5,687.65,685.25,685.3,25
20151201|2015-10-19 15:00,19,685.4,685.7,683.45,684.25,18
20151201|2015-10-19 15:30,19,685.65,686,684.5,684.5,4
20151201|2015-10-19 17:00,20,685.5,687.4,684.65,687.4,21
20151201|2015-10-19 17:30,20,686.5,686.5,686.5,686.5,2
20151201|2015-10-19 18:00,20,684.75,684.75,684.7,684.7,3
20151201|2015-10-19 18:30,20,686.3,686.3,686.3,686.3,1
20151201|2015-10-19 19:00,20,685,685.65,684.85,685.35,17
20151201|2015-10-19 19:30,20,685.6,685.6,683.5,683.5,20
20151201|2015-10-19 20:00,20,685,686.1,684.5,686.1,22
20151201|2015-10-19 20:30,20,685.2,685.2,683.25,683.25,16
20151201|2015-10-19 21:00,20,684.6,684.6,682.75,683,32
20151201|2015-10-19 21:30,20,683,683,682.8,682.8,2
20151201|2015-10-19 22:00,20,684.05,684.05,683.35,683.85,12
20151201|2015-10-19 22:30,20,683.55,683.55,683.55,683.55,4
20151201|2015-10-19 23:00,20,683.55,683.55,682.5,682.95,8
20151201|2015-10-19 23:30,20,682.65,682.95,682.5,682.95,11
20151201|2015-10-20 00:00,20,682.5,683,682.5,683,2
20151201|2015-10-20 00:30,20,682.5,683.65,682.5,683.65,6
20151201|2015-10-20 01:00,20,684,685.05,682.6,685.05,21
20151201|2015-10-20 01:30,20,684.2,684.55,684.2,684.55,5
20151201|2015-10-20 02:00,20,683.95,689.6,683.85,688.8,86
20151201|2015-10-20 02:30,20,689.4,689.75,686.95,687.4,55
20151201|2015-10-20 03:00,20,687.65,688,685.85,686,24
20151201|2015-10-20 03:30,20,685.6,686.45,683.75,683.8,44
20151201|2015-10-20 04:00,20,683.05,684.05,681.25,683.3,54
20151201|2015-10-20 04:30,20,683.35,683.9,683.05,683.9,5
20151201|2015-10-20 05:00,20,683.35,685,683.35,683.85,8
20151201|2015-10-20 06:00,20,684.5,688.25,684.1,686.1,64
20151201|2015-10-20 06:30,20,686.1,688.2,686.05,686.35,70
20151201|2015-10-20 07:00,20,685.85,689.8,685.8,689.8,125
20151201|2015-10-20 07:30,20,689.25,692.75,688.05,692.55,164
20151201|2015-10-20 08:00,20,692,695.35,690.55,695.1,273
20151201|2015-10-20 08:30,20,695.15,698.5,694.45,696.65,273
20151201|2015-10-20 09:00,20,697,698.4,693.05,693.9,218
20151201|2015-10-20 09:30,20,694.85,700,693.35,695.45,340
20151201|2015-10-20 10:00,20,695.95,696.95,692.85,693,84
20151201|2015-10-20 10:30,20,693.75,695.6,693.75,695.5,66
20151201|2015-10-20 11:00,20,695.05,695.4,693.65,693.7,66
20151201|2015-10-20 11:30,20,693.6,695.6,693.45,694.3,107
20151201|2015-10-20 12:00,20,693.45,695,693.25,694.9,32
20151201|2015-10-20 12:30,20,694.7,694.9,693.5,693.5,20
20151201|2015-10-20 13:00,20,693.55,694.1,693.2,694.1,9
20151201|2015-10-20 13:30,20,694.7,695,694.5,694.8,10
20151201|2015-10-20 14:00,20,694.9,695,694.3,694.7,22
20151201|2015-10-20 14:30,20,694.9,695.3,694.2,695,14
20151201|2015-10-20 15:00,20,694.85,694.85,694.85,694.85,1
20151201|2015-10-20 17:30,21,695.15,695.15,695,695,3
20151201|2015-10-20 18:00,21,695,695.15,695,695.15,4
20151201|2015-10-20 18:30,21,695,696.35,695,696.15,14
20151201|2015-10-20 19:00,21,695.25,696.9,694.9,694.9,56
20151201|2015-10-20 19:30,21,694.55,695.2,694.55,695.2,5
20151201|2015-10-20 20:00,21,694.65,697,694.65,695.7,23
20151201|2015-10-20 20:30,21,695.7,695.7,693.95,694.05,12
20151201|2015-10-20 21:00,21,694.05,695,693.3,693.75,16
20151201|2015-10-20 21:30,21,694.05,694.05,693.35,693.35,21
20151201|2015-10-20 22:00,21,694.05,694.05,692.55,692.55,24
20151201|2015-10-20 22:30,21,692.15,693,692.15,692.15,3
20151201|2015-10-20 23:00,21,692.05,693.2,692.05,693.15,7
20151201|2015-10-20 23:30,21,693.25,693.25,693.25,693.25,1
20151201|2015-10-21 00:30,21,693.15,693.6,692.5,693.6,6
20151201|2015-10-21 01:00,21,693.1,693.2,691.7,691.7,39
20151201|2015-10-21 01:30,21,691.3,691.3,686.5,688.35,83
20151201|2015-10-21 02:00,21,688.7,689.75,686.6,688.5,75
20151201|2015-10-21 02:30,21,688.35,688.7,682.4,683.05,121
20151201|2015-10-21 03:00,21,683.05,685.2,683.05,683.95,60
20151201|2015-10-21 03:30,21,684.15,687,681.4,682.35,106
20151201|2015-10-21 04:00,21,682,683.9,681.15,683.1,77
20151201|2015-10-21 04:30,21,684,684.6,683.55,683.55,28
20151201|2015-10-21 05:00,21,683.1,684.9,683.1,683.5,30
20151201|2015-10-21 05:30,21,683,686.1,682.95,684.75,57
20151201|2015-10-21 06:00,21,684.1,686.1,682.55,682.85,54
20151201|2015-10-21 06:30,21,682.85,685.45,681,681.25,127
20151201|2015-10-21 07:00,21,682.4,683.8,678,678.25,244
20151201|2015-10-21 07:30,21,678.35,680.5,673.7,679.2,433
20151201|2015-10-21 08:00,21,679.15,680.3,672.6,675.4,529
20151201|2015-10-21 08:30,21,675,679,673.5,679,446
20151201|2015-10-21 09:00,21,678.95,681,677.9,679.45,323
20151201|2015-10-21 09:30,21,679.05,685.5,678.65,684.35,445
20151201|2015-10-21 10:00,21,684.25,684.25,682.35,682.9,135
20151201|2015-10-21 10:30,21,682.65,683.2,679.8,680.45,92
20151201|2015-10-21 11:00,21,680.3,681,679.7,679.7,57
20151201|2015-10-21 11:30,21,679.55,680,676.1,677.3,216
20151201|2015-10-21 12:00,21,677.4,677.55,675,676.3,147
20151201|2015-10-21 12:30,21,676.15,677.95,675.95,677.9,41
20151201|2015-10-21 13:00,21,676.55,676.95,676.5,676.95,9
20151201|2015-10-21 13:30,21,676,677.1,675.75,676.9,17
20151201|2015-10-21 14:00,21,676.85,677.35,675.5,677.25,10
20151201|2015-10-21 14:30,21,676.4,676.4,675.5,676.2,11
20151201|2015-10-21 15:00,21,676.35,676.35,675.6,675.95,7
20151201|2015-10-21 15:30,21,676.9,677.15,676.9,677.15,4
20151201|2015-10-21 17:00,22,679,679.5,678.8,679.5,7
20151201|2015-10-21 18:00,22,674.5,674.5,674.45,674.45,2
20151201|2015-10-21 18:30,22,674.45,677,674.45,677,2
20151201|2015-10-21 19:00,22,677,677,675.8,675.8,4
20151201|2015-10-21 20:00,22,678.4,678.6,676.95,678.6,13
20151201|2015-10-21 20:30,22,678.15,678.75,677.6,677.6,16
20151201|2015-10-21 21:00,22,677.6,677.6,676,676.4,14
20151201|2015-10-21 21:30,22,675.85,676.9,675.5,675.6,10
20151201|2015-10-21 22:00,22,676.95,679.25,676.95,679.25,38
20151201|2015-10-21 22:30,22,679.25,680,679,679.35,10
20151201|2015-10-21 23:00,22,679.85,679.85,679.85,679.85,1
20151201|2015-10-21 23:30,22,678.75,678.75,677.7,677.7,35
20151201|2015-10-22 00:00,22,678.1,678.6,677.75,678.1,5
20151201|2015-10-22 00:30,22,677.7,677.7,677,677,11
20151201|2015-10-22 01:00,22,677.1,677.1,675.45,677,20
20151201|2015-10-22 01:30,22,677.95,679.95,677.95,679.95,23
20151201|2015-10-22 02:00,22,679.95,680.15,677.8,677.85,40
20151201|2015-10-22 02:30,22,678.25,678.85,676.05,676.2,74
20151201|2015-10-22 03:00,22,675.35,676,674.35,674.4,16
20151201|2015-10-22 03:30,22,674.95,674.95,671.2,672.25,155
20151201|2015-10-22 04:00,22,671.95,673.75,671.7,672.7,25
20151201|2015-10-22 04:30,22,672.5,673.5,672.4,672.9,25
20151201|2015-10-22 05:00,22,673.1,673.1,673.1,673.1,2
20151201|2015-10-22 05:30,22,672.8,674.85,672.7,673.95,29
20151201|2015-10-22 06:00,22,674,674.05,672.75,673.35,30
20151201|2015-10-22 06:30,22,672.85,673.6,672.15,673.55,25
20151201|2015-10-22 07:00,22,672.9,674.55,671.2,671.45,50
20151201|2015-10-22 07:30,22,672.5,674.25,667.65,671.25,311
20151201|2015-10-22 08:00,22,671,674.55,670.75,673.1,232
20151201|2015-10-22 08:30,22,673.15,678.75,672.85,677.6,158
20151201|2015-10-22 09:00,22,677.35,684.2,676.65,682.05,425
20151201|2015-10-22 09:30,22,682.05,682.75,679.15,681.75,218
20151201|2015-10-22 10:00,22,681.4,682.5,680.4,682.15,105
20151201|2015-10-22 10:30,22,681.35,683.8,680.25,683.75,52
20151201|2015-10-22 11:00,22,683.4,685,682.4,684.95,54
20151201|2015-10-22 11:30,22,684.75,686.6,684.75,686,167
20151201|2015-10-22 12:00,22,685.5,686.1,685.3,685.95,111
20151201|2015-10-22 12:30,22,685.45,685.75,685.1,685.55,53
20151201|2015-10-22 13:00,22,685.2,686.2,685.15,685.15,28
20151201|2015-10-22 13:30,22,685.9,686,685.25,685.25,14
20151201|2015-10-22 14:00,22,685.45,686,685.45,686,7
20151201|2015-10-22 14:30,22,686.25,687.5,685.8,685.8,49
20151201|2015-10-22 15:00,22,686.2,686.9,686,686,6
20151201|2015-10-22 15:30,22,685.6,687.1,685.6,686.8,8
20151201|2015-10-22 17:00,23,685.15,687.4,685.15,687.4,13
20151201|2015-10-22 17:30,23,687.4,688.4,687.4,688.1,9
20151201|2015-10-22 18:00,23,688.05,688.3,687.65,687.65,5
20151201|2015-10-22 18:30,23,688.5,688.6,686.95,686.95,15
20151201|2015-10-22 19:00,23,687.3,687.3,686.6,686.6,8
20151201|2015-10-22 19:30,23,686.3,687.1,686.25,686.3,15
20151201|2015-10-22 20:00,23,686.95,689.05,686.95,689.05,18
20151201|2015-10-22 20:30,23,688.1,688.1,688.1,688.1,2
20151201|2015-10-22 21:00,23,688.45,689,688.45,689,3
20151201|2015-10-22 21:30,23,688.15,688.15,687.75,687.75,2
20151201|2015-10-22 22:30,23,687.75,687.85,686.95,687.85,13
20151201|2015-10-22 23:00,23,687.75,687.75,687.75,687.75,1
20151201|2015-10-22 23:30,23,687.7,687.7,687.7,687.7,1
20151201|2015-10-23 00:00,23,686.95,687.75,686.9,687.6,10
20151201|2015-10-23 00:30,23,687.35,688.05,686,688.05,29
20151201|2015-10-23 01:00,23,686.9,688.95,686.65,688.9,27
20151201|2015-10-23 01:30,23,689.05,689.5,687.85,689.35,22
20151201|2015-10-23 02:00,23,689.3,690,688.45,689.5,123
20151201|2015-10-23 02:30,23,689.8,692.9,689.7,692.05,126
20151201|2015-10-23 03:00,23,692.95,702.35,692.5,696.35,388
20151201|2015-10-23 03:30,23,695.95,698.95,695.9,698,147
20151201|2015-10-23 04:00,23,698.1,698.3,693,694,148
20151201|2015-10-23 04:30,23,694,699.25,694,697.15,83
20151201|2015-10-23 05:00,23,696.1,697.8,695,696.25,98
20151201|2015-10-23 05:30,23,696.25,696.45,694.95,695.15,57
20151201|2015-10-23 06:00,23,695.7,703.6,694.15,703,181
20151201|2015-10-23 06:30,23,703,703.8,698.1,698.1,189
20151201|2015-10-23 07:00,23,697.5,701.25,695.85,697.5,241
20151201|2015-10-23 07:30,23,698.5,701.85,697.9,699.15,216
20151201|2015-10-23 08:00,23,699.85,700,693.4,693.5,330
20151201|2015-10-23 08:30,23,693.5,695.7,689.45,691.95,561
20151201|2015-10-23 09:00,23,691.7,696.35,691.5,695.65,247
20151201|2015-10-23 09:30,23,695.6,698.9,694.65,695.8,158
20151201|2015-10-23 10:00,23,695.7,696,695,695.1,121
20151201|2015-10-23 10:30,23,695,695.4,694.15,694.25,53
20151201|2015-10-23 11:00,23,694.75,694.85,693.7,694.15,121
20151201|2015-10-23 11:30,23,694.25,695.6,693.25,693.65,185
20151201|2015-10-23 12:00,23,694.1,694.2,693.25,693.45,67
20151201|2015-10-23 12:30,23,694.3,694.4,693.25,693.7,22
20151201|2015-10-23 13:00,23,694.3,694.5,693.55,694,11
20151201|2015-10-23 13:30,23,694,694.75,694,694.1,24
20151201|2015-10-23 14:00,23,694,694.4,693.9,693.9,4
20151201|2015-10-23 14:30,23,694.45,694.65,694.4,694.4,5
20151201|2015-10-23 15:00,23,693.75,694.75,693.75,694.75,3
20151201|2015-10-23 15:30,23,694.5,694.75,694.25,694.25,8
20151201|2015-10-25 17:00,26,693.8,693.85,690.15,691.5,12
20151201|2015-10-25 17:30,26,691.5,692.2,691.5,692,8
20151201|2015-10-25 18:00,26,692.45,692.45,692.45,692.45,2
20151201|2015-10-25 18:30,26,692.7,692.7,692.7,692.7,1
20151201|2015-10-25 19:00,26,692.7,694.05,692.7,693.1,15
20151201|2015-10-25 19:30,26,693.1,693.1,693,693,5
20151201|2015-10-25 20:00,26,692.4,694.5,692.4,693,23
20151201|2015-10-25 20:30,26,692.8,692.8,692,692.05,4
20151201|2015-10-25 21:30,26,693.8,694,693.35,693.35,3
20151201|2015-10-25 22:00,26,694.4,694.4,692.65,692.65,6
20151201|2015-10-25 22:30,26,692.45,692.45,690.75,690.75,16
20151201|2015-10-25 23:00,26,691.7,692.6,691.7,692.6,3
20151201|2015-10-25 23:30,26,693.2,693.2,692.1,692.1,8
20151201|2015-10-26 01:00,26,692.9,692.9,690.55,690.75,33
20151201|2015-10-26 01:30,26,691.2,691.2,691.2,691.2,1
20151201|2015-10-26 02:00,26,691,691.7,688,688,77
20151201|2015-10-26 02:30,26,687.6,687.9,683.7,684,119
20151201|2015-10-26 03:00,26,683.7,685.15,682,684.2,173
20151201|2015-10-26 03:30,26,683.65,684.1,682.25,682.65,41
20151201|2015-10-26 04:00,26,682.25,683.5,681,681.55,130
20151201|2015-10-26 04:30,26,681.95,683.8,680.65,683,181
20151201|2015-10-26 05:00,26,683.55,684.1,680.55,681.75,119
20151201|2015-10-26 05:30,26,682.75,685.9,681.85,685,121
20151201|2015-10-26 06:00,26,683.8,683.8,678.75,678.75,133
20151201|2015-10-26 06:30,26,678.75,679.75,678.05,678.8,153
20151201|2015-10-26 07:00,26,678.8,683.95,678.8,683.1,186
20151201|2015-10-26 07:30,26,682.3,683.65,680.45,681.85,194
20151201|2015-10-26 08:00,26,682.05,687.75,681.5,684.75,235
20151201|2015-10-26 08:30,26,685.4,685.4,683.1,683.45,208
20151201|2015-10-26 09:00,26,683.3,686.1,683.15,685,239
20151201|2015-10-26 09:30,26,685,686.6,684.7,684.75,137
20151201|2015-10-26 10:00,26,684.75,685.5,682.55,683.1,158
20151201|2015-10-26 10:30,26,683.2,683.55,682.1,683,128
20151201|2015-10-26 11:00,26,682.2,683.7,682.1,683.1,89
20151201|2015-10-26 11:30,26,683.4,684.5,683.4,683.75,132
20151201|2015-10-26 12:00,26,683.75,684.45,683.75,684.4,33
20151201|2015-10-26 12:30,26,684.5,685.6,683.95,685.1,64
20151201|2015-10-26 13:00,26,685.3,685.85,684.95,685.85,18
20151201|2015-10-26 13:30,26,685.4,685.4,684.55,684.55,28
20151201|2015-10-26 14:00,26,684.55,684.85,684.55,684.65,11
20151201|2015-10-26 14:30,26,684.65,684.75,683,683,23
20151201|2015-10-26 15:00,26,682.6,683.65,682.6,682.65,10
20151201|2015-10-26 15:30,26,683.8,683.8,682.7,683.25,20
20151201|2015-10-26 17:00,27,683.9,683.9,683.05,683.05,2
20151201|2015-10-26 17:30,27,683.05,683.05,682.85,682.9,3
20151201|2015-10-26 18:00,27,682.85,682.85,682.15,682.15,2
20151201|2015-10-26 18:30,27,682.3,682.3,682.05,682.2,6
20151201|2015-10-26 19:00,27,682.05,682.5,682.05,682.5,19
20151201|2015-10-26 19:30,27,682.5,682.5,682.05,682.05,7
20151201|2015-10-26 20:00,27,682.05,682.05,681.05,682,44
20151201|2015-10-26 20:30,27,682,682,681,681.05,44
20151201|2015-10-26 21:00,27,681,681,680.05,680.35,26
20151201|2015-10-26 21:30,27,680.4,681.1,680.05,681.1,6
20151201|2015-10-26 22:00,27,682.15,682.85,682.15,682.85,8
20151201|2015-10-26 22:30,27,682.85,683.45,682.85,683.45,4
20151201|2015-10-27 00:00,27,683.75,683.75,683.75,683.75,1
20151201|2015-10-27 00:30,27,683.15,683.15,682.7,682.7,3
20151201|2015-10-27 01:00,27,683.5,683.75,683.4,683.75,19
20151201|2015-10-27 01:30,27,683.25,683.5,683,683.5,18
20151201|2015-10-27 02:00,27,683,683.35,680.05,680.05,83
20151201|2015-10-27 02:30,27,680.55,681,680,680.75,35
20151201|2015-10-27 03:00,27,680,680.75,678.5,679.85,109
20151201|2015-10-27 03:30,27,679.75,679.95,678.1,678.2,87
20151201|2015-10-27 04:00,27,678.2,681,678.1,679.9,120
20151201|2015-10-27 04:30,27,678.55,681.05,677.9,681,161
20151201|2015-10-27 05:00,27,680,680.75,679.2,679.2,30
20151201|2015-10-27 05:30,27,679.3,679.5,678.15,678.75,61
20151201|2015-10-27 06:00,27,678.4,679.95,678.15,678.7,36
20151201|2015-10-27 06:30,27,678.7,678.7,678.15,678.15,22
20151201|2015-10-27 07:00,27,677.9,679.25,677.65,678.75,49
20151201|2015-10-27 07:30,27,679.25,681.9,677.95,677.95,373
20151201|2015-10-27 08:00,27,678,678.7,675,678.7,248
20151201|2015-10-27 08:30,27,679.2,682,677.9,680.95,182
20151201|2015-10-27 09:00,27,681,685.5,679.8,680.55,270
20151201|2015-10-27 09:30,27,680.05,682.5,679.45,681.45,112
20151201|2015-10-27 10:00,27,681.35,681.75,681,681.7,46
20151201|2015-10-27 10:30,27,681.7,682,680.5,680.9,108
20151201|2015-10-27 11:00,27,681.2,681.9,679.95,681.35,45
20151201|2015-10-27 11:30,27,681.45,681.75,677.3,678.85,139
20151201|2015-10-27 12:00,27,678.2,679.45,677.5,679.45,79
20151201|2015-10-27 12:30,27,679.3,680.4,679.3,680.15,26
20151201|2015-10-27 13:00,27,679.8,680.2,679.6,680.2,4
20151201|2015-10-27 13:30,27,679.6,679.85,679.2,679.85,13
20151201|2015-10-27 14:00,27,679.7,680.15,679.05,679.05,22
20151201|2015-10-27 14:30,27,678.55,678.95,678.35,678.85,12
20151201|2015-10-27 15:00,27,678.35,678.45,677.25,677.3,16
20151201|2015-10-27 15:30,27,678.5,678.5,676.95,677.9,7
20151201|2015-10-27 17:00,28,679.3,679.95,678,678.05,9
20151201|2015-10-27 17:30,28,678.05,678.05,678,678.05,7
20151201|2015-10-27 18:30,28,678,678,678,678,1
20151201|2015-10-27 19:00,28,677.8,677.8,677.1,677.55,15
20151201|2015-10-27 19:30,28,677.7,678.1,677.3,678.1,9
20151201|2015-10-27 20:00,28,677.55,677.6,676.7,676.7,6
20151201|2015-10-27 20:30,28,676.9,677.4,676.9,677.4,11
20151201|2015-10-27 21:00,28,677.5,677.5,677,677,2
20151201|2015-10-27 21:30,28,677.05,680.1,677.05,678.6,25
20151201|2015-10-27 22:00,28,678.75,678.95,677.3,678.95,16
20151201|2015-10-27 23:00,28,678.55,678.55,678.55,678.55,2
20151201|2015-10-27 23:30,28,678.25,678.25,678.25,678.25,2
20151201|2015-10-28 00:00,28,678,678.4,677.55,677.55,6
20151201|2015-10-28 00:30,28,678,680.95,678,680.95,23
20151201|2015-10-28 01:00,28,681.2,681.55,680.8,680.95,22
20151201|2015-10-28 01:30,28,680.25,680.9,680.25,680.85,5
20151201|2015-10-28 02:00,28,679.85,681.35,678.9,680.5,28
20151201|2015-10-28 02:30,28,680.5,682.4,680,681.6,53
20151201|2015-10-28 03:00,28,681.15,682.2,680.05,680.75,43
20151201|2015-10-28 03:30,28,681.15,681.85,680.1,680.95,34
20151201|2015-10-28 04:00,28,680.85,683.1,680.85,683.1,25
20151201|2015-10-28 04:30,28,683.5,689,679.3,679.35,331
20151201|2015-10-28 05:00,28,680.65,683,680.65,681.8,56
20151201|2015-10-28 05:30,28,681.95,682,679.25,679.6,64
20151201|2015-10-28 06:00,28,680.5,681.05,680.05,680.85,29
20151201|2015-10-28 06:30,28,680.5,681.7,680.5,681.25,7
20151201|2015-10-28 07:00,28,681.5,682.45,680.35,681.5,48
20151201|2015-10-28 07:30,28,681.85,683.3,680.95,683.2,174
20151201|2015-10-28 08:00,28,682.75,683.6,680,682.5,131
20151201|2015-10-28 08:30,28,683.1,686.05,682.75,683.85,174
20151201|2015-10-28 09:00,28,683.95,692.5,683.95,690.1,500
20151201|2015-10-28 09:30,28,690.35,691,688.45,689.5,247
20151201|2015-10-28 10:00,28,690,690.9,685.8,687.8,180
20151201|2015-10-28 10:30,28,687,688.95,685.25,688.95,60
20151201|2015-10-28 11:00,28,688.5,689,686.25,686.6,75
20151201|2015-10-28 11:30,28,686.6,687.05,685.6,685.7,77
20151201|2015-10-28 12:00,28,685.65,686.65,685.5,686.3,29
20151201|2015-10-28 12:30,28,686.25,686.25,680.9,683.6,278
20151201|2015-10-28 13:00,28,682.5,683.15,670.75,677.9,320
20151201|2015-10-28 13:30,28,676.7,677.9,672.3,677.4,109
20151201|2015-10-28 14:00,28,677.9,679.2,677.5,678.6,21
20151201|2015-10-28 14:30,28,678.7,684.4,678.55,681.65,33
20151201|2015-10-28 15:00,28,681.4,682.45,681.1,681.25,21
20151201|2015-10-28 15:30,28,680.6,682.65,680.6,682.65,12
20151201|2015-10-28 17:00,29,677.6,683,677.6,682.9,10
20151201|2015-10-28 17:30,29,683,683,682.8,682.8,4
20151201|2015-10-28 18:00,29,680.15,680.15,678.8,678.8,4
20151201|2015-10-28 18:30,29,679.9,681.9,678,678.25,32
20151201|2015-10-28 19:00,29,678.35,678.4,676.9,677.55,16
20151201|2015-10-28 19:30,29,677.55,678.15,676.95,677.8,39
20151201|2015-10-28 20:00,29,677.45,679,677.4,679,16
20151201|2015-10-28 20:30,29,679,679,679,679,2
20151201|2015-10-28 21:00,29,679,679,678.35,678.65,16
20151201|2015-10-28 21:30,29,678.4,678.9,678,678.75,73
20151201|2015-10-28 22:00,29,678.75,678.85,678.15,678.4,14
20151201|2015-10-28 22:30,29,678,678.65,677.8,677.9,33
20151201|2015-10-28 23:00,29,677.4,677.4,676.2,676.2,30
20151201|2015-10-28 23:30,29,676.55,677.25,675.7,675.7,62
20151201|2015-10-29 00:00,29,676.55,676.55,674.8,674.85,14
20151201|2015-10-29 00:30,29,674.55,674.55,673.4,673.4,41
20151201|2015-10-29 01:00,29,673.5,674,673.15,673.15,31
20151201|2015-10-29 01:30,29,673.15,673.95,673.15,673.95,4
20151201|2015-10-29 02:00,29,673.75,674,673.25,674,32
20151201|2015-10-29 02:30,29,673.9,673.9,668.5,669.45,170
20151201|2015-10-29 03:00,29,669.35,672,668.65,672,42
20151201|2015-10-29 03:30,29,671.4,672.25,670.8,672.25,16
20151201|2015-10-29 04:00,29,671.3,673.6,670.2,673.4,28
20151201|2015-10-29 04:30,29,673.65,675.05,672.15,673.25,58
20151201|2015-10-29 05:00,29,673.15,673.5,670.25,671.35,31
20151201|2015-10-29 05:30,29,670.8,673.45,670.8,672.1,18
20151201|2015-10-29 06:00,29,673,673,671.65,671.65,7
20151201|2015-10-29 06:30,29,671.75,674.65,671.75,674.65,22
20151201|2015-10-29 07:00,29,674.25,675.7,673.55,673.55,67
20151201|2015-10-29 07:30,29,673.85,675.85,673.1,675.3,158
20151201|2015-10-29 08:00,29,675.35,675.6,670.35,670.8,138
20151201|2015-10-29 08:30,29,670.8,672.5,670.7,672.25,200
20151201|2015-10-29 09:00,29,671.55,674.9,671.35,672.65,173
20151201|2015-10-29 09:30,29,672.1,673.75,671.1,672.15,141
20151201|2015-10-29 10:00,29,672.1,672.95,670.8,671.5,111
20151201|2015-10-29 10:30,29,671.15,673.1,671.05,673.1,116
20151201|2015-10-29 11:00,29,673.4,674.15,672,673.7,71
20151201|2015-10-29 11:30,29,673.55,673.55,670.35,670.7,164
20151201|2015-10-29 12:00,29,670.75,671.7,667.8,670,194
20151201|2015-10-29 12:30,29,671.2,671.2,669.75,670.1,19
20151201|2015-10-29 13:00,29,669.8,670.65,669.35,669.35,11
20151201|2015-10-29 13:30,29,670.9,671.05,670.05,670.05,8
20151201|2015-10-29 14:00,29,671.2,671.2,670.55,670.7,4
20151201|2015-10-29 14:30,29,671.25,671.85,671.05,671.85,25
20151201|2015-10-29 15:00,29,671.7,671.7,670.85,671.65,4
20151201|2015-10-29 15:30,29,671.65,671.65,671.25,671.25,2
20151201|2015-10-29 17:00,30,671.1,674.7,670.8,674.7,19
20151201|2015-10-29 17:30,30,674.15,674.4,674.15,674.4,2
20151201|2015-10-29 18:00,30,673.9,674.8,673.45,673.45,28
20151201|2015-10-29 18:30,30,674.4,674.4,674.15,674.15,3
20151201|2015-10-29 19:00,30,673.05,673.05,672.8,672.9,15
20151201|2015-10-29 19:30,30,672.9,672.9,670.8,670.8,16
20151201|2015-10-29 20:00,30,670.65,670.95,670.3,670.6,7
20151201|2015-10-29 20:30,30,671,672.05,671,671.15,7
20151201|2015-10-29 21:00,30,671,672.4,670.8,672.4,17
20151201|2015-10-29 21:30,30,672.55,674.85,672.15,674.8,20
20151201|2015-10-29 22:00,30,673.2,674.8,672.15,673.6,31
20151201|2015-10-29 22:30,30,674.05,674.05,673.9,673.9,3
20151201|2015-10-29 23:00,30,672.75,674,672.75,674,2
20151201|2015-10-29 23:30,30,673.9,675.7,673.9,675.5,14
20151201|2015-10-30 00:00,30,675.25,677.5,673.35,673.35,18
20151201|2015-10-30 00:30,30,673.6,675.25,673.5,675.2,15
20151201|2015-10-30 01:00,30,674.5,677.4,673.7,677.25,21
20151201|2015-10-30 01:30,30,677,678.45,677,678.1,17
20151201|2015-10-30 02:00,30,678.25,680.9,677.4,680.9,89
20151201|2015-10-30 02:30,30,681,683.9,681,682.25,112
20151201|2015-10-30 03:00,30,681.9,684,681.7,682.65,60
20151201|2015-10-30 03:30,30,682.75,685,682.3,684.15,100
20151201|2015-10-30 04:00,30,684.25,689.95,684.25,685.85,159
20151201|2015-10-30 04:30,30,685.4,686.05,681.65,683,112
20151201|2015-10-30 05:00,30,682.6,682.6,679.1,680.4,47
20151201|2015-10-30 05:30,30,680,680.75,679,679.2,45
20151201|2015-10-30 06:00,30,679.05,679.05,677.5,677.95,50
20151201|2015-10-30 06:30,30,678.15,679.65,677.75,678.6,25
20151201|2015-10-30 07:00,30,678.9,678.9,675.2,677.35,78
20151201|2015-10-30 07:30,30,676.5,677.85,673.7,674.3,146
20151201|2015-10-30 08:00,30,674.75,676.3,674,674.7,108
20151201|2015-10-30 08:30,30,675.1,678,675.05,676.5,99
20151201|2015-10-30 09:00,30,677.4,677.4,675.8,676.7,90
20151201|2015-10-30 09:30,30,676.85,678.9,676.85,677.55,66
20151201|2015-10-30 10:00,30,678,678.45,676.7,677.3,125
20151201|2015-10-30 10:30,30,676.85,677.4,675.85,676.65,61
20151201|2015-10-30 11:00,30,677.4,677.7,676.65,677.5,41
20151201|2015-10-30 11:30,30,677.2,681.45,675.75,677.5,410
20151201|2015-10-30 12:00,30,677.05,677.85,675.5,676,43
20151201|2015-10-30 12:30,30,676.95,676.95,675.75,676.55,35
20151201|2015-10-30 13:00,30,676.5,676.5,676.45,676.5,8
20151201|2015-10-30 13:30,30,676.7,676.7,675.6,675.7,17
20151201|2015-10-30 14:00,30,675.4,675.4,675.25,675.35,9
20151201|2015-10-30 14:30,30,675.85,675.9,675.25,675.35,49
20151201|2015-10-30 15:00,30,675.3,675.75,675,675.25,24
20151201|2015-10-30 15:30,30,675.4,676.5,675.4,676.5,10
20151201|2015-11-01 17:00,2,676.25,676.25,673.6,673.6,2
20151201|2015-11-01 17:30,2,673.6,673.6,673.6,673.6,1
20151201|2015-11-01 18:00,2,673.9,674,671,671,36
20151201|2015-11-01 18:30,2,671,671.4,668.15,668.9,80
20151201|2015-11-01 19:00,2,669.05,670.65,668.85,670.1,73
20151201|2015-11-01 19:30,2,670,670.45,669.65,670,11
20151201|2015-11-01 20:00,2,670,670.35,670,670,4
20151201|2015-11-01 20:30,2,670.5,670.5,670.45,670.5,8
20151201|2015-11-01 21:00,2,671.5,671.5,671.3,671.3,3
20151201|2015-11-01 21:30,2,671.75,672.4,671.75,672.4,6
20151201|2015-11-01 22:30,2,671.1,672.05,671.1,671.5,11
20151201|2015-11-01 23:00,2,671.2,671.2,670,670,18
20151201|2015-11-01 23:30,2,669.6,669.6,668.8,669.1,7
20151201|2015-11-02 00:00,2,669.65,670.5,669.65,670.25,27
20151201|2015-11-02 00:30,2,670.3,670.3,668.45,669,23
20151201|2015-11-02 01:00,2,669.6,670.95,669.6,670.95,11
20151201|2015-11-02 01:30,2,670.7,670.75,668,670.05,29
20151201|2015-11-02 02:00,2,671.25,671.25,664.1,665.2,220
20151201|2015-11-02 02:30,2,664.9,666.75,664.2,664.2,122
20151201|2015-11-02 03:00,2,664.65,665.2,663.2,664.25,70
20151201|2015-11-02 03:30,2,663.25,665.55,662,662,135
20151201|2015-11-02 04:00,2,662,665,662,664.5,110
20151201|2015-11-02 04:30,2,664.2,664.55,663.9,664.5,22
20151201|2015-11-02 05:00,2,664.05,664.5,664.05,664.5,16
20151201|2015-11-02 05:30,2,664.65,664.95,664.1,664.85,5
20151201|2015-11-02 06:00,2,664.6,664.85,664,664.55,34
20151201|2015-11-02 06:30,2,664.45,666.85,663.7,665.35,164
20151201|2015-11-02 07:00,2,665.65,665.75,661.1,661.3,310
20151201|2015-11-02 07:30,2,661.35,661.5,655.2,656.3,768
20151201|2015-11-02 08:00,2,656.3,657.6,655.25,655.25,473
20151201|2015-11-02 08:30,2,655.25,655.6,652.55,654.7,552
20151201|2015-11-02 09:00,2,654.65,656.75,651.45,652.2,410
20151201|2015-11-02 09:30,2,651.75,652.2,650,650,526
20151201|2015-11-02 10:00,2,650.3,650.6,647.25,649,354
20151201|2015-11-02 10:30,2,649,649.9,645.95,647.1,353
20151201|2015-11-02 11:00,2,647,649.35,647,649.2,103
20151201|2015-11-02 11:30,2,648.7,651.25,647.15,649.65,481
20151201|2015-11-02 12:00,2,650.4,655,649.7,654.35,148
20151201|2015-11-02 12:30,2,654.1,655.25,653.05,653.05,45
20151201|2015-11-02 13:00,2,653.5,654.05,653.05,653.65,10
20151201|2015-11-02 13:30,2,653.2,653.2,651.6,651.6,18
20151201|2015-11-02 14:00,2,651.75,651.8,651.5,651.7,8
20151201|2015-11-02 14:30,2,650.5,651.75,648,649,51
20151201|2015-11-02 15:00,2,649.55,651.2,648.7,648.7,13
20151201|2015-11-02 15:30,2,650.6,650.6,648.85,648.85,3
20151201|2015-11-02 17:00,3,646.3,651.6,646.25,647.4,19
20151201|2015-11-02 17:30,3,647.45,647.45,647.05,647.45,5
20151201|2015-11-02 18:00,3,647.05,652.6,647.05,652.2,69
20151201|2015-11-02 18:30,3,652.6,653.55,652.45,652.45,7
20151201|2015-11-02 19:00,3,654.1,655.1,653,653,23
20151201|2015-11-02 19:30,3,654.55,654.55,652.4,652.4,20
20151201|2015-11-02 20:00,3,652.4,652.4,652.4,652.4,1
20151201|2015-11-02 20:30,3,652.4,654.35,652.4,653.15,11
20151201|2015-11-02 22:30,3,653.95,654.45,653.35,653.9,8
20151201|2015-11-02 23:00,3,654.3,654.3,654.3,654.3,1
20151201|2015-11-02 23:30,3,654.25,654.25,654.25,654.25,1
20151201|2015-11-03 00:00,3,654.3,654.3,654.25,654.25,5
20151201|2015-11-03 00:30,3,654.25,654.3,652.6,653.35,11
20151201|2015-11-03 01:00,3,653.55,653.55,651.5,652.1,20
20151201|2015-11-03 01:30,3,652.25,652.25,649.5,650,11
20151201|2015-11-03 02:00,3,651.3,653,650,653,52
20151201|2015-11-03 02:30,3,653.05,654.2,652.7,652.7,37
20151201|2015-11-03 03:00,3,653.25,653.45,645.5,645.7,110
20151201|2015-11-03 03:30,3,645.5,648.05,644.5,646.2,83
20151201|2015-11-03 04:00,3,646.2,646.5,643.55,644.35,51
20151201|2015-11-03 04:30,3,644.85,645.7,644.85,645,10
20151201|2015-11-03 05:00,3,645,647.4,644.95,647.2,15
20151201|2015-11-03 05:30,3,647.2,648.4,647.2,648.4,17
20151201|2015-11-03 06:00,3,648.3,648.3,647.75,647.75,2
20151201|2015-11-03 06:30,3,648,648.3,646.7,646.7,120
20151201|2015-11-03 07:00,3,646.7,647.25,640.75,640.8,363
20151201|2015-11-03 07:30,3,640.75,644.65,640,642,501
20151201|2015-11-03 08:00,3,641.85,645.55,641.85,643.7,257
20151201|2015-11-03 08:30,3,643.35,643.35,640.75,641.5,167
20151201|2015-11-03 09:00,3,641.55,642.3,640,641.6,204
20151201|2015-11-03 09:30,3,642,642.5,640,642.5,132
20151201|2015-11-03 10:00,3,642.7,646.3,642.5,645.6,273
20151201|2015-11-03 10:30,3,645.95,646.65,644.85,646.25,64
20151201|2015-11-03 11:00,3,646.2,646.75,639.8,643.2,254
20151201|2015-11-03 11:30,3,643.35,645.9,642.95,644.4,180
20151201|2015-11-03 12:00,3,643.95,645,642.75,644.75,41
20151201|2015-11-03 12:30,3,644.3,644.8,644,644.35,23
20151201|2015-11-03 13:00,3,644.45,646.25,643.7,646.1,43
20151201|2015-11-03 13:30,3,646.3,646.9,645.65,646.2,49
20151201|2015-11-03 14:00,3,646.7,646.7,646.15,646.15,4
20151201|2015-11-03 14:30,3,646.5,646.5,645.45,645.9,24
20151201|2015-11-03 15:00,3,645.5,645.6,645.15,645.15,12
20151201|2015-11-03 15:30,3,645.15,645.15,644.7,644.7,4
20151201|2015-11-03 17:00,4,646.95,646.95,642.25,642.25,2
20151201|2015-11-03 17:30,4,644.3,645.7,644.3,645,14
20151201|2015-11-03 18:00,4,646.15,647.4,646.15,647.35,8
20151201|2015-11-03 18:30,4,646.7,646.7,646.15,646.15,11
20151201|2015-11-03 19:00,4,645.6,647.5,645.5,647.5,26
20151201|2015-11-03 19:30,4,647.8,649.8,647.8,649.6,45
20151201|2015-11-03 20:00,4,649.8,649.8,646.65,647.45,36
20151201|2015-11-03 20:30,4,647.45,647.5,647.25,647.25,14
20151201|2015-11-03 21:00,4,647.25,647.25,647.25,647.25,1
20151201|2015-11-03 21:30,4,647.5,647.5,647.5,647.5,1
20151201|2015-11-03 22:00,4,647.35,647.35,645,646.25,53
20151201|2015-11-03 22:30,4,645.75,646.2,645.75,645.95,7
20151201|2015-11-03 23:00,4,645.75,646.25,645.3,646.2,20
20151201|2015-11-03 23:30,4,645.3,645.7,644.95,645.25,22
20151201|2015-11-04 00:00,4,645.7,645.7,644.95,644.95,4
20151201|2015-11-04 00:30,4,645.7,646.05,645.1,645.1,3
20151201|2015-11-04 01:00,4,645.95,647.95,645.95,646.85,24
20151201|2015-11-04 01:30,4,647.5,647.75,646.65,647.75,23
20151201|2015-11-04 02:00,4,646.75,648.7,646.75,647.25,45
20151201|2015-11-04 02:30,4,647.45,648.05,646.3,647.3,41
20151201|2015-11-04 03:00,4,647.3,649.05,647.3,648.3,70
20151201|2015-11-04 03:30,4,649,650.4,648.4,650.15,96
20151201|2015-11-04 04:00,4,649.55,649.75,649.1,649.1,13
20151201|2015-11-04 04:30,4,649.6,650.6,648.8,648.8,98
20151201|2015-11-04 05:00,4,648.95,651.65,648.95,650.85,35
20151201|2015-11-04 05:30,4,650.9,650.9,649.4,649.5,29
20151201|2015-11-04 06:00,4,649.95,650.4,649.15,649.9,121
20151201|2015-11-04 06:30,4,650,650.25,648.75,649.85,59
20151201|2015-11-04 07:00,4,649.75,650.4,646.4,649.95,272
20151201|2015-11-04 07:30,4,648.65,649.65,645.6,649.65,249
20151201|2015-11-04 08:00,4,649.9,650.4,647.75,648.5,173
20151201|2015-11-04 08:30,4,647.8,650.5,647.3,649.15,202
20151201|2015-11-04 09:00,4,648.75,649.05,647.5,647.5,96
20151201|2015-11-04 09:30,4,647.8,648.35,643,644.35,292
20151201|2015-11-04 10:00,4,644.4,645.1,641.4,643.85,187
20151201|2015-11-04 10:30,4,643.35,643.4,640.35,640.35,76
20151201|2015-11-04 11:00,4,640.3,641.95,628.5,630.15,698
20151201|2015-11-04 11:30,4,629.4,630.05,621,622.3,721
20151201|2015-11-04 12:00,4,622.95,626.15,622.75,625.6,199
20151201|2015-11-04 12:30,4,626.15,628.7,625.6,625.6,64
20151201|2015-11-04 13:00,4,626.3,629.35,626.3,628.9,52
20151201|2015-11-04 13:30,4,629.55,629.55,628.9,629.25,13
20151201|2015-11-04 14:00,4,629,632.45,629,630.2,49
20151201|2015-11-04 14:30,4,630.65,630.7,630,630,41
20151201|2015-11-04 15:00,4,630,630.7,629,629.05,25
20151201|2015-11-04 15:30,4,629,629.4,628.5,629.3,17
20151201|2015-11-04 17:00,5,625.2,629.7,623.2,628.9,54
20151201|2015-11-04 17:30,5,628.6,630.85,628.6,630.8,27
20151201|2015-11-04 18:00,5,630.35,631.45,629.2,629.35,34
20151201|2015-11-04 18:30,5,629.5,630,629.5,630,12
20151201|2015-11-04 19:00,5,629.7,629.7,627.4,628.25,18
20151201|2015-11-04 19:30,5,627.2,628.25,627.2,627.4,13
20151201|2015-11-04 20:00,5,626.9,627.7,626.9,627.7,2
20151201|2015-11-04 20:30,5,627.95,627.95,626.6,626.95,24
20151201|2015-11-04 21:00,5,627.7,628.55,626.85,626.85,19
20151201|2015-11-04 21:30,5,626.9,628.25,626.9,628.25,4
20151201|2015-11-04 22:00,5,628.6,629.15,627.85,627.85,11
20151201|2015-11-04 22:30,5,627.85,628.1,627.85,628.1,9
20151201|2015-11-04 23:00,5,627.85,627.85,627.05,627.05,8
20151201|2015-11-04 23:30,5,627.05,627.05,625,625.8,36
20151201|2015-11-05 00:00,5,625.8,626.3,625.8,625.8,16
20151201|2015-11-05 00:30,5,626,626,624.4,624.4,47
20151201|2015-11-05 01:00,5,624.5,625.25,624.2,624.75,25
20151201|2015-11-05 01:30,5,624.05,624.05,618.6,622.25,179
20151201|2015-11-05 02:00,5,622.25,622.25,616,616,209
20151201|2015-11-05 02:30,5,616,619.65,615,618.05,175
20151201|2015-11-05 03:00,5,618.1,618.9,609,610.2,335
20151201|2015-11-05 03:30,5,610.05,614,610.05,612.4,140
20151201|2015-11-05 04:00,5,612.25,613.1,610.9,611.25,129
20151201|2015-11-05 04:30,5,611.55,614.65,611.25,613.9,102
20151201|2015-11-05 05:00,5,613.55,613.55,606.6,608.2,202
20151201|2015-11-05 05:30,5,608.85,611,608.3,608.3,59
20151201|2015-11-05 06:00,5,609,610.5,608.25,609.45,59
20151201|2015-11-05 06:30,5,609.75,610.9,609.15,610.5,57
20151201|2015-11-05 07:00,5,610.65,614.05,609.75,614.05,192
20151201|2015-11-05 07:30,5,613.1,614.95,610.75,612.05,242
20151201|2015-11-05 08:00,5,612.05,612.95,606.15,607.5,376
20151201|2015-11-05 08:30,5,607.55,608.6,606.75,607.9,162
20151201|2015-11-05 09:00,5,608,608.75,605.05,606.5,150
20151201|2015-11-05 09:30,5,606,607,605.65,606.5,162
20151201|2015-11-05 10:00,5,606.5,606.8,605.5,606.35,128
20151201|2015-11-05 10:30,5,606.45,607.1,606.15,606.6,68
20151201|2015-11-05 11:00,5,606.6,607.7,605.05,606.85,127
20151201|2015-11-05 11:30,5,606.85,608.25,602.8,607.5,402
20151201|2015-11-05 12:00,5,607.85,609.55,606.95,608.5,64
20151201|2015-11-05 12:30,5,608.45,610,608.15,610,77
20151201|2015-11-05 13:00,5,609.7,609.7,609.05,609.05,8
20151201|2015-11-05 13:30,5,609.25,609.75,607.85,608.85,20
20151201|2015-11-05 14:00,5,608.95,609.75,608.65,609.75,21
20151201|2015-11-05 14:30,5,609.2,609.2,606.2,607.1,21
20151201|2015-11-05 15:00,5,607.05,607.15,606.8,607.15,5
20151201|2015-11-05 15:30,5,607.05,607.45,606.35,607.45,9
20151201|2015-11-05 17:00,6,605.55,607.35,604.65,605.65,7
20151201|2015-11-05 17:30,6,608.35,608.35,608.1,608.1,6
20151201|2015-11-05 18:00,6,608,609.5,608,609.45,19
20151201|2015-11-05 18:30,6,608.7,609.5,608.7,609.5,14
20151201|2015-11-05 19:00,6,609.5,609.6,609.05,609.05,13
20151201|2015-11-05 19:30,6,608,609.6,607.5,608.85,19
20151201|2015-11-05 20:00,6,608.95,609.6,608.95,609.6,28
20151201|2015-11-05 20:30,6,609.65,612.55,609.6,612.55,37
20151201|2015-11-05 21:00,6,611.5,612.5,611.5,612.5,4
20151201|2015-11-05 21:30,6,612.15,612.15,611.9,611.9,26
20151201|2015-11-05 23:00,6,612.05,612.7,612.05,612.7,2
20151201|2015-11-05 23:30,6,612.9,613,612.9,613,4
20151201|2015-11-06 00:00,6,613.1,613.3,610.85,612.85,81
20151201|2015-11-06 00:30,6,612.8,613.3,611.6,612.3,13
20151201|2015-11-06 01:00,6,612.4,612.9,612.3,612.75,4
20151201|2015-11-06 01:30,6,612.8,612.9,610.8,612.25,33
20151201|2015-11-06 02:00,6,612.15,612.8,611.4,611.5,29
20151201|2015-11-06 02:30,6,610.3,611.35,609,610.95,51
20151201|2015-11-06 03:00,6,611.1,611.8,609,610.25,57
20151201|2015-11-06 03:30,6,610.7,611.2,609,610.55,19
20151201|2015-11-06 04:00,6,611.1,611.15,610.45,610.7,21
20151201|2015-11-06 04:30,6,610.7,610.7,610.45,610.7,15
20151201|2015-11-06 05:00,6,610.5,611.85,610.5,611.85,43
20151201|2015-11-06 05:30,6,611.05,613.5,610.95,613.5,50
20151201|2015-11-06 06:00,6,612.85,612.85,610.45,610.45,52
20151201|2015-11-06 06:30,6,610.45,613.75,610.45,613.3,77
20151201|2015-11-06 07:00,6,613.2,613.2,607.7,612.95,190
20151201|2015-11-06 07:30,6,611.9,611.9,597.65,605.1,862
20151201|2015-11-06 08:00,6,605,615.7,604.15,613.9,563
20151201|2015-11-06 08:30,6,613.9,626.55,612.05,620.15,733
20151201|2015-11-06 09:00,6,619.85,620.5,615.95,617,224
20151201|2015-11-06 09:30,6,617.2,620.5,616.8,619,256
20151201|2015-11-06 10:00,6,619,619,615,616.2,149
20151201|2015-11-06 10:30,6,615.75,616.35,614.55,614.55,102
20151201|2015-11-06 11:00,6,614.55,615,611.2,611.3,90
20151201|2015-11-06 11:30,6,611.35,613.95,610.8,613.4,269
20151201|2015-11-06 12:00,6,613.05,617.2,611.75,616.2,136
20151201|2015-11-06 12:30,6,616.5,619.5,615.6,619.45,102
20151201|2015-11-06 13:00,6,619.4,619.5,616.55,617.15,18
20151201|2015-11-06 13:30,6,617.55,617.55,616.1,616.8,11
20151201|2015-11-06 14:00,6,617.4,617.65,617.4,617.65,4
20151201|2015-11-06 14:30,6,617.7,619.8,617.55,619.8,25
20151201|2015-11-06 15:00,6,619.35,622.85,619.25,622.1,37
20151201|2015-11-06 15:30,6,620.75,622.25,620.75,622.05,15
20151201|2015-11-08 17:00,9,617.7,620.35,617.5,620.2,13
20151201|2015-11-08 17:30,9,620.55,621.2,620.35,621.2,7
20151201|2015-11-08 18:00,9,619.95,619.95,615.8,617.2,23
20151201|2015-11-08 18:30,9,616.2,616.4,614.7,615.25,20
20151201|2015-11-08 19:00,9,615.25,615.25,614.25,614.9,9
20151201|2015-11-08 19:30,9,615.2,617,614.75,616.95,15
20151201|2015-11-08 20:00,9,616.85,618.6,616.55,618.6,8
20151201|2015-11-08 20:30,9,618.75,620.25,618.7,619.65,21
20151201|2015-11-08 21:00,9,618.95,618.95,616,617.7,30
20151201|2015-11-08 21:30,9,616.85,616.85,615.55,615.55,3
20151201|2015-11-08 22:00,9,616.3,616.3,615.3,615.3,4
20151201|2015-11-08 22:30,9,615.3,615.3,614.85,614.85,10
20151201|2015-11-08 23:00,9,614.9,615.25,614.8,614.9,7
20151201|2015-11-08 23:30,9,615.3,615.3,615.3,615.3,1
20151201|2015-11-09 00:00,9,616,617.35,615.7,617.35,18
20151201|2015-11-09 00:30,9,617.4,618.7,617.2,617.2,7
20151201|2015-11-09 01:00,9,617.8,617.8,615.75,616.25,9
20151201|2015-11-09 01:30,9,618.3,618.3,617.7,617.7,3
20151201|2015-11-09 02:00,9,616.9,616.9,608.2,608.2,131
20151201|2015-11-09 02:30,9,608,611.85,608,608.5,106
20151201|2015-11-09 03:00,9,608.55,609,603.75,604.6,136
20151201|2015-11-09 03:30,9,604.25,607.25,603.45,604.3,130
20151201|2015-11-09 04:00,9,603.6,603.95,595,595.9,206
20151201|2015-11-09 04:30,9,595.9,600.75,595.9,598.85,186
20151201|2015-11-09 05:00,9,599.7,599.75,597,597.95,112
20151201|2015-11-09 05:30,9,597.9,600.1,597.1,599.55,92
20151201|2015-11-09 06:00,9,599.5,601.8,597.45,597.85,84
20151201|2015-11-09 06:30,9,597.55,599.1,597.45,599.1,83
20151201|2015-11-09 07:00,9,599.1,604,599.1,603,255
20151201|2015-11-09 07:30,9,603.7,604.7,598.15,599.35,379
20151201|2015-11-09 08:00,9,599.65,603.85,598.85,599.5,214
20151201|2015-11-09 08:30,9,599,599.8,596.6,598.9,241
20151201|2015-11-09 09:00,9,598.9,598.9,597.2,598.55,133
20151201|2015-11-09 09:30,9,598.5,603.55,598.25,600.8,206
20151201|2015-11-09 10:00,9,600.4,600.5,598,598.25,141
20151201|2015-11-09 10:30,9,598.05,598.2,597.2,597.3,78
20151201|2015-11-09 11:00,9,597.2,597.6,596.1,596.85,148
20151201|2015-11-09 11:30,9,596.8,597.75,595.7,597.1,235
20151201|2015-11-09 12:00,9,597,598.65,596.9,597,76
20151201|2015-11-09 12:30,9,597.9,598.55,597.75,597.75,11
20151201|2015-11-09 13:00,9,597.75,599.35,597.7,599.3,105
20151201|2015-11-09 13:30,9,599.35,599.35,598.95,598.95,3
20151201|2015-11-09 14:00,9,598.7,600,598.7,599.2,27
20151201|2015-11-09 14:30,9,599.3,599.7,598.65,599.7,32
20151201|2015-11-09 15:30,9,599.4,599.4,599,599,9
20151201|2015-11-09 17:00,10,600.25,600.25,598,599.4,16
20151201|2015-11-09 17:30,10,599.85,599.85,599.85,599.85,1
20151201|2015-11-09 18:00,10,601.05,601.85,601.05,601.3,7
20151201|2015-11-09 18:30,10,601.65,601.65,600.5,600.5,5
20151201|2015-11-09 19:00,10,600.5,600.7,599.9,600.55,15
20151201|2015-11-09 19:30,10,599.4,600.25,598.75,599.65,30
20151201|2015-11-09 20:00,10,598.65,598.8,598.5,598.8,4
20151201|2015-11-09 20:30,10,598.4,598.9,597.55,598.9,13
20151201|2015-11-09 21:30,10,598.4,598.4,598.4,598.4,6
20151201|2015-11-09 22:00,10,598.9,598.9,598.4,598.4,4
20151201|2015-11-09 22:30,10,598.75,598.95,598.75,598.8,5
20151201|2015-11-09 23:00,10,598.75,599.25,598.6,598.95,25
20151201|2015-11-09 23:30,10,598.2,598.2,597.85,597.85,13
20151201|2015-11-10 00:00,10,598,599.8,597.5,599.8,19
20151201|2015-11-10 00:30,10,600,601.6,600,601.3,35
20151201|2015-11-10 01:00,10,601.05,606.9,600,606.65,53
20151201|2015-11-10 01:30,10,605.75,607.65,604.05,606.85,74
20151201|2015-11-10 02:00,10,606.35,606.4,604.5,605.2,152
20151201|2015-11-10 02:30,10,604.9,608.9,604.5,606.75,86
20151201|2015-11-10 03:00,10,607.2,608.35,605.4,607,88
20151201|2015-11-10 03:30,10,606.6,612.9,606.6,611.95,179
20151201|2015-11-10 04:00,10,612,613.25,610.55,612.1,54
20151201|2015-11-10 04:30,10,611.6,614.85,611.15,614,69
20151201|2015-11-10 05:00,10,614,614.5,612.8,613.7,71
20151201|2015-11-10 05:30,10,614.05,614.05,612.95,613.25,48
20151201|2015-11-10 06:00,10,614,615.9,613.8,614.55,89
20151201|2015-11-10 06:30,10,614.5,614.85,606.3,606.3,118
20151201|2015-11-10 07:00,10,606.3,607.75,599.8,600.7,283
20151201|2015-11-10 07:30,10,600.4,601,597,598.9,326
20151201|2015-11-10 08:00,10,599.35,602.65,598.45,598.45,266
20151201|2015-11-10 08:30,10,598.3,604.75,597.4,602.75,242
20151201|2015-11-10 09:00,10,603.4,603.4,600.15,600.75,204
20151201|2015-11-10 09:30,10,600.85,600.85,597.25,598.7,146
20151201|2015-11-10 10:00,10,599,601.75,597.5,599.05,273
20151201|2015-11-10 10:30,10,598.8,600.45,598.75,600,86
20151201|2015-11-10 11:00,10,599.55,599.55,597.8,598.2,60
20151201|2015-11-10 11:30,10,598.3,599,596.25,598.75,244
20151201|2015-11-10 12:00,10,598.2,598.2,596,596.55,101
20151201|2015-11-10 12:30,10,596.95,599,596.2,598.9,21
20151201|2015-11-10 13:00,10,598.8,599.95,598.75,599.9,11
20151201|2015-11-10 13:30,10,599.3,600.15,599.3,600.1,13
20151201|2015-11-10 14:00,10,599.3,599.85,598.9,598.9,33
20151201|2015-11-10 14:30,10,598.65,599.65,597.65,597.65,21
20151201|2015-11-10 15:00,10,599.45,599.45,597.85,597.85,12
20151201|2015-11-10 15:30,10,597.8,598.35,595.6,598,11
20151201|2015-11-10 17:00,11,595,602.85,592,596.05,35
20151201|2015-11-10 17:30,11,596.5,598,595.3,596.65,6
20151201|2015-11-10 18:00,11,596.65,599.25,596.05,598.2,24
20151201|2015-11-10 18:30,11,598.5,599.15,598.35,599.15,11
20151201|2015-11-10 19:00,11,599.25,600.05,599.15,600.05,29
20151201|2015-11-10 19:30,11,600.3,601.45,600.3,601.45,36
20151201|2015-11-10 20:00,11,600.85,600.85,597.8,598.6,34
20151201|2015-11-10 20:30,11,597.55,598.9,597.1,598.5,51
20151201|2015-11-10 21:00,11,598.5,598.85,598.3,598.85,8
20151201|2015-11-10 21:30,11,598.3,599.85,598.3,599.85,14
20151201|2015-11-10 22:00,11,599.85,601.65,599.05,601.65,15
20151201|2015-11-10 22:30,11,601.85,602.8,600.9,602.75,10
20151201|2015-11-10 23:00,11,602.9,603,602.25,602.8,7
20151201|2015-11-10 23:30,11,601.8,602.65,600.1,600.3,14
20151201|2015-11-11 00:00,11,599.8,599.8,598.75,598.75,5
20151201|2015-11-11 00:30,11,598.65,599,595.6,596,44
20151201|2015-11-11 01:00,11,595.45,600.05,595.45,599.55,58
20151201|2015-11-11 01:30,11,599.5,602.9,598.45,602.85,29
20151201|2015-11-11 02:00,11,601.95,601.95,595.85,595.85,47
20151201|2015-11-11 02:30,11,595.9,597.5,595.45,596.6,51
20151201|2015-11-11 03:00,11,596.35,597.35,596.25,597.1,33
20151201|2015-11-11 03:30,11,597.15,599.8,597.15,599.05,16
20151201|2015-11-11 04:00,11,598.55,599.35,598.5,598.75,12
20151201|2015-11-11 04:30,11,598.5,599.05,597.75,599.05,9
20151201|2015-11-11 05:00,11,598,598,596.8,596.85,20
20151201|2015-11-11 05:30,11,596.95,597.05,596.25,596.65,25
20151201|2015-11-11 06:00,11,597.45,597.45,596.7,597,5
20151201|2015-11-11 06:30,11,596.2,598.85,596.2,598.85,110
20151201|2015-11-11 07:00,11,598.95,600.05,593.7,595.4,277
20151201|2015-11-11 07:30,11,595.85,596.05,587.65,589.7,377
20151201|2015-11-11 08:00,11,589.85,590.2,577.25,582.05,853
20151201|2015-11-11 08:30,11,581.1,581.55,578.55,580,255
20151201|2015-11-11 09:00,11,580.05,580.7,575.1,579.3,264
20151201|2015-11-11 09:30,11,580.1,580.1,576,578.7,222
20151201|2015-11-11 10:00,11,578.7,579.85,577.5,577.5,138
20151201|2015-11-11 10:30,11,578.15,578.65,576.5,577.95,100
20151201|2015-11-11 11:00,11,577.95,578.1,574.7,575.6,112
20151201|2015-11-11 11:30,11,575.65,578,575,577.8,323
20151201|2015-11-11 12:00,11,577.2,578,575.6,576.25,76
20151201|2015-11-11 12:30,11,576.25,576.25,575.25,575.85,35
20151201|2015-11-11 13:00,11,575.8,577.95,575.8,577.7,47
20151201|2015-11-11 13:30,11,577.2,577.85,577.2,577.85,7
20151201|2015-11-11 14:00,11,577.6,577.95,577.2,577.2,9
20151201|2015-11-11 14:30,11,577.5,577.5,575.4,575.45,36
20151201|2015-11-11 15:00,11,575.45,576.3,575.4,575.4,6
20151201|2015-11-11 15:30,11,575.6,576.4,575.6,576.4,3
20151201|2015-11-11 17:00,12,575.85,577.85,575.8,577.85,12
20151201|2015-11-11 17:30,12,577.35,577.35,576.65,576.65,7
20151201|2015-11-11 18:00,12,576.65,576.65,575,576,29
20151201|2015-11-11 18:30,12,576.6,579.3,576.6,579.25,31
20151201|2015-11-11 19:00,12,579.3,579.6,578.8,579.1,17
20151201|2015-11-11 19:30,12,579,580,579,579.5,31
20151201|2015-11-11 20:00,12,578.95,579.5,578.45,579.5,11
20151201|2015-11-11 20:30,12,579,579.55,578.25,578.45,34
20151201|2015-11-11 21:00,12,578.15,580.95,578.15,580.15,32
20151201|2015-11-11 21:30,12,581,582.5,580.3,581.7,24
20151201|2015-11-11 22:00,12,582.3,582.75,582.1,582.1,6
20151201|2015-11-11 22:30,12,582.5,582.5,581.8,581.8,2
20151201|2015-11-11 23:00,12,581.65,581.7,581.1,581.1,16
20151201|2015-11-11 23:30,12,581.25,581.25,581.25,581.25,1
20151201|2015-11-12 00:00,12,581.25,582.7,581.25,582.65,11
20151201|2015-11-12 00:30,12,582.8,583.35,581.75,581.75,41
20151201|2015-11-12 01:00,12,581.7,582.2,580.65,580.65,15
20151201|2015-11-12 01:30,12,581.95,582.75,581.95,582.2,19
20151201|2015-11-12 02:00,12,582.2,582.2,581,581.55,23
20151201|2015-11-12 02:30,12,581.2,581.4,577.4,577.4,31
20151201|2015-11-12 03:00,12,577.4,583,577.15,581.95,36
20151201|2015-11-12 03:30,12,581.2,582.85,581.05,581.55,49
20151201|2015-11-12 04:00,12,582.1,582.5,581.15,582,19
20151201|2015-11-12 04:30,12,582,582.3,580.1,580.1,10
20151201|2015-11-12 05:00,12,580.05,580.7,579.15,579.45,28
20151201|2015-11-12 05:30,12,579.15,579.15,575.85,577.6,32
20151201|2015-11-12 06:00,12,577.95,580.65,576.15,576.15,103
20151201|2015-11-12 06:30,12,576.7,576.7,573.05,573.25,102
20151201|2015-11-12 07:00,12,573.15,574.7,563.5,565.9,480
20151201|2015-11-12 07:30,12,565.3,570.3,558.75,567.2,605
20151201|2015-11-12 08:00,12,566.2,568.4,561.9,568,362
20151201|2015-11-12 08:30,12,568.05,574.4,565.85,570.4,451
20151201|2015-11-12 09:00,12,570.4,571.05,564.15,566.6,285
20151201|2015-11-12 09:30,12,566.6,566.6,563.8,563.8,143
20151201|2015-11-12 10:00,12,564.15,565.6,563.4,564.55,167
20151201|2015-11-12 10:30,12,564.55,565.5,564,565,122
20151201|2015-11-12 11:00,12,564.3,564.85,562.05,562.8,121
20151201|2015-11-12 11:30,12,562.6,563.05,557.65,559.45,371
20151201|2015-11-12 12:00,12,559.9,561.45,559.2,561.45,102
20151201|2015-11-12 12:30,12,561.95,563.1,561.1,562.65,43
20151201|2015-11-12 13:00,12,562.35,562.85,561.8,561.8,27
20151201|2015-11-12 13:30,12,561.15,561.95,561.15,561.5,19
20151201|2015-11-12 14:00,12,561.9,562.65,561.85,561.85,6
20151201|2015-11-12 14:30,12,562.1,562.1,561,561.1,29
20151201|2015-11-12 15:00,12,561.5,562.3,560.4,560.4,23
20151201|2015-11-12 15:30,12,561.65,561.65,560.55,560.55,5
20151201|2015-11-12 17:00,13,561.5,565.2,561.1,561.7,77
20151201|2015-11-12 17:30,13,561.7,561.7,558.5,558.9,52
20151201|2015-11-12 18:00,13,559.25,561.85,558.2,560.4,77
20151201|2015-11-12 18:30,13,561.7,562.25,560.35,560.35,57
20151201|2015-11-12 19:00,13,560,560,556.55,557.05,83
20151201|2015-11-12 19:30,13,557.9,558.05,555,556.45,128
20151201|2015-11-12 20:00,13,556.35,557.3,550,550,171
20151201|2015-11-12 20:30,13,550,552.4,533.4,544.1,374
20151201|2015-11-12 21:00,13,544.1,545.75,539.2,541.25,216
20151201|2015-11-12 21:30,13,543.7,543.75,537.65,539.75,63
20151201|2015-11-12 22:00,13,537.65,542.7,537.65,540.05,61
20151201|2015-11-12 22:30,13,540.05,548.8,540,543.55,161
20151201|2015-11-12 23:00,13,542.9,544.75,541.1,541.1,56
20151201|2015-11-12 23:30,13,541.05,542.55,536.25,537.75,66
20151201|2015-11-13 00:00,13,538.25,542,538.25,541.55,62
20151201|2015-11-13 00:30,13,541.15,547.65,541.15,543.6,125
20151201|2015-11-13 01:00,13,543.6,548,543.2,547.5,77
20151201|2015-11-13 01:30,13,547.5,549.4,547.3,548.4,118
20151201|2015-11-13 02:00,13,549.2,551.8,537.55,539,281
20151201|2015-11-13 02:30,13,539.45,553,539.45,552.4,328
20151201|2015-11-13 03:00,13,552.35,552.35,545.5,545.8,147
20151201|2015-11-13 03:30,13,546,556.05,546,554,155
20151201|2015-11-13 04:00,13,554,555.35,552.6,552.75,46
20151201|2015-11-13 04:30,13,552.3,552.95,547.7,549.6,69
20151201|2015-11-13 05:00,13,550,557.7,550,555.9,208
20151201|2015-11-13 05:30,13,556.55,557.05,552.05,552.9,115
20151201|2015-11-13 06:00,13,552.55,553.1,542.6,543.05,218
20151201|2015-11-13 06:30,13,543,544.95,539.4,540,311
20151201|2015-11-13 07:00,13,539.4,546.2,538.5,546.2,181
20151201|2015-11-13 07:30,13,546.2,555,540.4,541.4,480
20151201|2015-11-13 08:00,13,541.95,544.5,540.95,543.6,225
20151201|2015-11-13 08:30,13,544.15,544.5,541.6,542.1,178
20151201|2015-11-13 09:00,13,542.35,542.6,540.8,541.05,241
20151201|2015-11-13 09:30,13,541.05,543.25,539.15,542.1,394
20151201|2015-11-13 10:00,13,542.1,542.15,538.2,541.65,203
20151201|2015-11-13 10:30,13,541.45,543.9,541.1,543.45,93
20151201|2015-11-13 11:00,13,543.8,544.65,542.85,543.45,82
20151201|2015-11-13 11:30,13,543.05,543.6,537.7,539.55,519
20151201|2015-11-13 12:00,13,539.8,540.9,538.6,538.6,94
20151201|2015-11-13 12:30,13,538.5,539.25,538.15,538.75,55
20151201|2015-11-13 13:00,13,538.25,538.95,536.4,538.65,65
20151201|2015-11-13 13:30,13,538.55,538.95,538.25,538.9,18
20151201|2015-11-13 14:00,13,538.5,539.45,537.8,539.45,69
20151201|2015-11-13 14:30,13,539.15,540.25,536.1,540.25,81
20151201|2015-11-13 15:00,13,539.95,540,539.25,540,8
20151201|2015-11-13 15:30,13,540.85,540.85,540,540,13
20151201|2015-11-15 17:00,16,540,547.25,540,544.75,67
20151201|2015-11-15 17:30,16,544.55,545.3,544.55,545.2,13
20151201|2015-11-15 18:00,16,543.7,545.85,541.6,543.65,36
20151201|2015-11-15 18:30,16,541.45,541.7,539.5,539.5,6
20151201|2015-11-15 19:00,16,541.25,546.35,541.25,546,35
20151201|2015-11-15 19:30,16,547.15,548.5,543.95,546.45,34
20151201|2015-11-15 20:00,16,546.35,546.45,546.25,546.3,8
20151201|2015-11-15 20:30,16,546.7,546.7,545.9,546.5,20
20151201|2015-11-15 21:00,16,545,545.2,542.5,545.1,71
20151201|2015-11-15 21:30,16,545.15,548.1,545.15,548.1,40
20151201|2015-11-15 22:00,16,548,548,547.4,547.45,6
20151201|2015-11-15 22:30,16,547.35,548.5,546.75,548.4,16
20151201|2015-11-15 23:00,16,547.9,548.4,547.3,547.95,9
20151201|2015-11-15 23:30,16,547.95,548.5,546.85,548.5,26
20151201|2015-11-16 00:00,16,548.5,548.5,547.4,547.4,26
20151201|2015-11-16 00:30,16,547.3,547.95,545.1,545.55,43
20151201|2015-11-16 01:00,16,546,547.9,545.35,546.5,31
20151201|2015-11-16 01:30,16,547,547.15,546.4,546.4,3
20151201|2015-11-16 02:00,16,546.15,546.95,540.4,542.45,134
20151201|2015-11-16 02:30,16,542.4,547.45,542.05,543.5,70
20151201|2015-11-16 03:00,16,543.75,547.5,543.75,545.75,37
20151201|2015-11-16 03:30,16,545.65,547.7,541.25,543.2,106
20151201|2015-11-16 04:00,16,543,546.55,543,546.55,94
20151201|2015-11-16 04:30,16,546.05,552.9,546,552.7,249
20151201|2015-11-16 05:00,16,552.4,553,550.7,550.7,53
20151201|2015-11-16 05:30,16,550.15,551.65,548.3,549,26
20151201|2015-11-16 06:00,16,549.5,549.5,546.15,546.15,47
20151201|2015-11-16 06:30,16,546.25,550.1,545.5,550.1,67
20151201|2015-11-16 07:00,16,549.8,549.8,543.7,545.7,143
20151201|2015-11-16 07:30,16,544.9,545.7,542.6,542.85,245
20151201|2015-11-16 08:00,16,543,546.5,542.5,544.9,309
20151201|2015-11-16 08:30,16,544.55,546.35,541.1,541.75,331
20151201|2015-11-16 09:00,16,541.75,543.9,541.5,543.4,191
20151201|2015-11-16 09:30,16,544,548.5,543.15,546.05,232
20151201|2015-11-16 10:00,16,546.35,548.95,545.35,548.1,207
20151201|2015-11-16 10:30,16,547.5,548.3,546.4,547.9,127
20151201|2015-11-16 11:00,16,547.65,551.7,547.45,548.5,202
20151201|2015-11-16 11:30,16,548.5,552.7,548.5,552.35,307
20151201|2015-11-16 12:00,16,552.35,553,549.95,550.1,140
20151201|2015-11-16 12:30,16,549.75,549.75,547.1,548.5,94
20151201|2015-11-16 13:00,16,548.5,549.8,546.5,548.4,30
20151201|2015-11-16 13:30,16,548.45,548.8,547.95,547.95,22
20151201|2015-11-16 14:00,16,547.95,553,547.55,553,83
20151201|2015-11-16 14:30,16,552.95,553.4,551.5,551.6,57
20151201|2015-11-16 15:00,16,551.35,551.8,550.8,551.8,20
20151201|2015-11-16 15:30,16,551,551,550.65,550.65,2
20151201|2015-11-16 17:00,17,552,552,546.85,546.85,4
20151201|2015-11-16 17:30,17,550.05,551.85,550.05,551.6,11
20151201|2015-11-16 18:00,17,552.1,552.3,549.45,549.45,28
20151201|2015-11-16 18:30,17,551.6,558.05,551.25,557.8,76
20151201|2015-11-16 19:00,17,557.7,559.65,554,554,68
20151201|2015-11-16 19:30,17,554,556.25,553.8,554.8,29
20151201|2015-11-16 20:00,17,554.4,555.3,553.05,555.3,57
20151201|2015-11-16 20:30,17,554.15,554.3,547.2,547.2,48
20151201|2015-11-16 21:00,17,546.85,549.45,546.5,546.5,68
20151201|2015-11-16 21:30,17,546.6,546.75,544.15,544.25,67
20151201|2015-11-16 22:00,17,545.05,545.2,543.85,544.6,42
20151201|2015-11-16 22:30,17,544.55,544.55,543.85,544,43
20151201|2015-11-16 23:00,17,544,544,541.65,541.65,52
20151201|2015-11-16 23:30,17,541.85,542.1,540.55,541.5,62
20151201|2015-11-17 00:00,17,542.35,542.35,537.55,540.6,112
20151201|2015-11-17 00:30,17,540.55,541.3,538.65,539.6,91
20151201|2015-11-17 01:00,17,539.65,540.25,537.5,538.45,112
20151201|2015-11-17 01:30,17,537.85,540.4,537.85,538.65,90
20151201|2015-11-17 02:00,17,539,542.3,536.85,542.3,158
20151201|2015-11-17 02:30,17,542.45,550.6,542.45,549.8,191
20151201|2015-11-17 03:00,17,549.8,550.75,549.55,549.75,115
20151201|2015-11-17 03:30,17,549.8,550.7,549.35,550.05,163
20151201|2015-11-17 04:00,17,549.55,549.55,547.15,547.2,59
20151201|2015-11-17 04:30,17,547.25,547.9,546.95,547.7,62
20151201|2015-11-17 05:00,17,547.1,547.65,542.75,543,102
20151201|2015-11-17 05:30,17,542.4,546.7,541.4,543,172
20151201|2015-11-17 06:00,17,543.05,546.55,543.05,544.8,74
20151201|2015-11-17 06:30,17,544.9,545.95,544.25,545.8,37
20151201|2015-11-17 07:00,17,545.8,549.9,544.7,547.15,161
20151201|2015-11-17 07:30,17,547.1,549.5,545.95,547,353
20151201|2015-11-17 08:00,17,546.2,553.7,545.5,551.85,449
20151201|2015-11-17 08:30,17,551.75,555.05,550.95,554.85,344
20151201|2015-11-17 09:00,17,554.8,555.05,551.6,553.85,444
20151201|2015-11-17 09:30,17,553.5,557.8,552.8,553.05,289
20151201|2015-11-17 10:00,17,552.9,555.2,552.4,552.9,182
20151201|2015-11-17 10:30,17,553,553.8,545.15,545.15,202
20151201|2015-11-17 11:00,17,544.65,547.3,544.2,546.05,234
20151201|2015-11-17 11:30,17,546.05,549.25,545.75,547.25,195
20151201|2015-11-17 12:00,17,547,547.25,544.3,546.25,83
20151201|2015-11-17 12:30,17,546.45,548.1,546.25,548.1,64
20151201|2015-11-17 13:00,17,547.7,548.45,545.85,548.15,24
20151201|2015-11-17 13:30,17,547.8,548.5,544.35,545,59
20151201|2015-11-17 14:00,17,544.3,544.3,543.2,544.1,15
20151201|2015-11-17 14:30,17,544.1,544.35,543.45,543.45,24
20151201|2015-11-17 15:00,17,543.4,544,542.3,543.5,45
20151201|2015-11-17 15:30,17,543.7,544.8,543.7,544.8,3
20151201|2015-11-17 17:00,18,543.15,545.35,542.4,543.4,11
20151201|2015-11-17 17:30,18,545.65,545.65,543.5,543.5,2
20151201|2015-11-17 18:00,18,543.5,543.65,541.3,543.65,50
20151201|2015-11-17 18:30,18,543.6,543.8,541.9,541.95,13
20151201|2015-11-17 19:00,18,541.5,542.25,541.45,542,8
20151201|2015-11-17 19:30,18,542.25,542.25,541.2,541.7,4
20151201|2015-11-17 20:00,18,541.95,542.3,541.2,542.25,19
20151201|2015-11-17 20:30,18,542.1,542.1,540.2,541.85,27
20151201|2015-11-17 21:00,18,540.9,541,540,541,46
20151201|2015-11-17 21:30,18,540.7,541.45,538.8,541.45,23
20151201|2015-11-17 22:00,18,541.15,544.05,541.05,544.05,15
20151201|2015-11-17 22:30,18,544.55,546.25,543.8,546.25,42
20151201|2015-11-17 23:00,18,545.7,546.25,545.45,545.55,9
20151201|2015-11-17 23:30,18,545.55,546.4,544.6,545.1,24
20151201|2015-11-18 00:00,18,546.4,547.25,544.2,545.7,60
20151201|2015-11-18 00:30,18,545.55,547.1,544.15,547.1,12
20151201|2015-11-18 01:00,18,546.15,546.15,544.95,545.95,11
20151201|2015-11-18 01:30,18,546.05,547.8,546.05,546.6,16
20151201|2015-11-18 02:00,18,547.1,548.4,546.95,548.3,34
20151201|2015-11-18 02:30,18,548.25,548.25,547,547.9,12
20151201|2015-11-18 03:00,18,547.65,551.35,547.5,550.85,81
20151201|2015-11-18 03:30,18,550.35,550.35,546.9,546.9,92
20151201|2015-11-18 04:00,18,546.9,547.75,543.5,543.7,64
20151201|2015-11-18 04:30,18,543.65,543.65,542.5,542.9,31
20151201|2015-11-18 05:00,18,542.65,542.9,541.5,541.5,37
20151201|2015-11-18 05:30,18,541.7,542.8,541.7,542.5,8
20151201|2015-11-18 06:00,18,543.25,543.25,542.25,542.45,4
20151201|2015-11-18 06:30,18,542.6,543.05,542.2,542.4,13
20151201|2015-11-18 07:00,18,542.3,544.5,541.85,544.2,99
20151201|2015-11-18 07:30,18,544.1,545,543.35,543.75,195
20151201|2015-11-18 08:00,18,543.5,546.05,543.1,544.5,262
20151201|2015-11-18 08:30,18,544.7,545.15,539.15,542,269
20151201|2015-11-18 09:00,18,542.3,543.4,541.8,542.75,183
20151201|2015-11-18 09:30,18,543,543.15,538.8,540.5,206
20151201|2015-11-18 10:00,18,540.4,540.85,538.5,540.3,195
20151201|2015-11-18 10:30,18,540.15,540.7,536.95,538.05,204
20151201|2015-11-18 11:00,18,538.1,538.1,531.2,533.75,328
20151201|2015-11-18 11:30,18,533.35,533.65,527.5,533,580
20151201|2015-11-18 12:00,18,532.95,538.9,532.95,538.3,310
20151201|2015-11-18 12:30,18,538.45,538.45,535.35,535.35,81
20151201|2015-11-18 13:00,18,535.7,538.4,534.8,537.55,47
20151201|2015-11-18 13:30,18,535.55,536.3,535.55,536.3,4
20151201|2015-11-18 14:00,18,535.55,536.35,535,536.35,27
20151201|2015-11-18 14:30,18,537,538.75,537,537.35,31
20151201|2015-11-18 15:00,18,537.35,537.85,536,536,48
20151201|2015-11-18 15:30,18,535.9,537,535.4,535.4,12
20151201|2015-11-18 17:00,19,536.7,540.6,536.7,539.85,23
20151201|2015-11-18 17:30,19,537.5,539.75,537.5,539.75,3
20151201|2015-11-18 18:00,19,539.8,543.45,539.05,540.2,42
20151201|2015-11-18 18:30,19,542.25,544.95,541.15,542.3,28
20151201|2015-11-18 19:00,19,544.25,547.5,544.2,546,72
20151201|2015-11-18 19:30,19,546.05,548.2,545,547.7,31
20151201|2015-11-18 20:00,19,546.5,549.85,545.75,549.8,64
20151201|2015-11-18 20:30,19,549.85,549.85,546.2,546.4,23
20151201|2015-11-18 21:00,19,545.75,546.6,542.45,542.5,19
20151201|2015-11-18 21:30,19,542.1,543,542,542.2,16
20151201|2015-11-18 22:00,19,542.75,546.15,542.75,546.15,16
20151201|2015-11-18 22:30,19,546,547.35,546,547.25,11
20151201|2015-11-18 23:00,19,546.85,546.85,544.9,545.3,25
20151201|2015-11-18 23:30,19,545.5,546.55,544.6,546.55,24
20151201|2015-11-19 00:00,19,546,546.25,543.5,545.4,31
20151201|2015-11-19 00:30,19,545.4,545.4,542.9,543.75,18
20151201|2015-11-19 01:00,19,543.75,543.75,540.35,540.35,16
20151201|2015-11-19 01:30,19,541.5,542,535.85,536.2,49
20151201|2015-11-19 02:00,19,537.1,542.55,537.1,537.55,65
20151201|2015-11-19 02:30,19,537.5,540.75,537.05,539.3,45
20151201|2015-11-19 03:00,19,540.25,541.15,538.65,538.95,13
20151201|2015-11-19 03:30,19,538.75,541.1,538.4,539.95,103
20151201|2015-11-19 04:00,19,539,539.4,538.5,538.55,9
20151201|2015-11-19 04:30,19,538.75,538.75,537.6,537.6,6
20151201|2015-11-19 05:00,19,538.1,539.5,538.1,539.5,30
20151201|2015-11-19 05:30,19,537.6,537.8,536.6,537.35,19
20151201|2015-11-19 06:00,19,537.05,540.25,536.8,539.95,74
20151201|2015-11-19 06:30,19,539.25,542.3,538.5,542.3,79
20151201|2015-11-19 07:00,19,542.1,542.1,530.75,531,382
20151201|2015-11-19 07:30,19,531.05,535.4,526.6,529.05,484
20151201|2015-11-19 08:00,19,528.65,537.85,528.65,537.5,298
20151201|2015-11-19 08:30,19,537.9,543.4,535.1,540.9,387
20151201|2015-11-19 09:00,19,540.75,541.15,538.1,538.65,227
20151201|2015-11-19 09:30,19,538.7,538.7,536.05,537.85,116
20151201|2015-11-19 10:00,19,538.4,539.6,537,539,76
20151201|2015-11-19 10:30,19,539,542.9,539,541.7,203
20151201|2015-11-19 11:00,19,541.85,542,539.75,541.2,99
20151201|2015-11-19 11:30,19,541.35,541.9,539.8,540.05,152
20151201|2015-11-19 12:00,19,540.65,541.1,539.9,540.7,90
20151201|2015-11-19 12:30,19,540.05,540.3,539.6,540.05,50
20151201|2015-11-19 13:00,19,539.6,540.45,539.6,539.6,23
20151201|2015-11-19 13:30,19,539.6,539.9,539.05,539.05,38
20151201|2015-11-19 14:00,19,539.9,540,539.1,539.2,15
20151201|2015-11-19 14:30,19,539.4,540.2,538.5,539.9,104
20151201|2015-11-19 15:00,19,540.1,540.4,539.4,539.4,9
20151201|2015-11-19 15:30,19,539.3,541.7,538.8,541.6,18
20151201|2015-11-19 17:00,20,542.85,543.4,541.15,543.4,6
20151201|2015-11-19 17:30,20,543.45,543.5,543.2,543.25,6
20151201|2015-11-19 18:00,20,543.5,544.5,543.1,543.1,21
20151201|2015-11-19 18:30,20,544.65,544.85,543,543.35,11
20151201|2015-11-19 19:00,20,543.35,544.85,543.35,544.65,4
20151201|2015-11-19 19:30,20,544,545,542.65,545,31
20151201|2015-11-19 20:00,20,545,546.95,544.15,546.85,47
20151201|2015-11-19 20:30,20,547,547.55,546.45,546.95,23
20151201|2015-11-19 21:00,20,547.45,547.75,546.6,546.6,12
20151201|2015-11-19 21:30,20,547.5,552.25,547.5,552,83
20151201|2015-11-19 22:00,20,551.3,551.3,549.9,551.25,13
20151201|2015-11-19 22:30,20,550.15,551,550.15,551,3
20151201|2015-11-19 23:00,20,550.05,550.05,547,549.25,25
20151201|2015-11-19 23:30,20,549.65,551.15,549.65,550.95,18
20151201|2015-11-20 00:00,20,550.5,551,549.7,549.95,11
20151201|2015-11-20 00:30,20,549.8,550.95,549.35,550.95,11
20151201|2015-11-20 01:00,20,550.55,550.55,546.5,548.1,23
20151201|2015-11-20 01:30,20,548.2,548.2,545.05,546.15,33
20151201|2015-11-20 02:00,20,546.35,547.25,543.35,543.45,28
20151201|2015-11-20 02:30,20,543.05,545,542.7,543.95,26
20151201|2015-11-20 03:00,20,544.55,545.75,544.55,545.75,7
20151201|2015-11-20 03:30,20,545.7,550.05,545.1,546.4,163
20151201|2015-11-20 04:00,20,546.8,554.85,546.8,550.3,218
20151201|2015-11-20 04:30,20,550.25,552.5,548.8,552.5,47
20151201|2015-11-20 05:00,20,551.05,552.85,551.05,551.05,21
20151201|2015-11-20 05:30,20,550.65,550.9,550.1,550.2,14
20151201|2015-11-20 06:00,20,550.15,551.65,549.05,549.4,40
20151201|2015-11-20 06:30,20,550.25,550.25,549.35,549.35,7
20151201|2015-11-20 07:00,20,549.65,551.7,548.9,549,50
20151201|2015-11-20 07:30,20,549,550.3,548.35,549.2,211
20151201|2015-11-20 08:00,20,549.1,551.75,548.95,550.4,133
20151201|2015-11-20 08:30,20,550.35,552.05,549.2,549.2,172
20151201|2015-11-20 09:00,20,549.1,550.6,548.5,550.55,161
20151201|2015-11-20 09:30,20,549.6,553.2,549.6,551.7,256
20151201|2015-11-20 10:00,20,551.7,559.7,551.7,556,392
20151201|2015-11-20 10:30,20,556,556,551.95,553,257
20151201|2015-11-20 11:00,20,553,553,550.55,551.85,76
20151201|2015-11-20 11:30,20,551.8,560,551.2,557.05,352
20151201|2015-11-20 12:00,20,557.1,557.1,554.25,554.25,88
20151201|2015-11-20 12:30,20,555,557.55,554.25,556.5,34
20151201|2015-11-20 13:00,20,557.6,557.7,557.5,557.65,12
20151201|2015-11-20 13:30,20,557.1,558.3,557.05,557.05,34
20151201|2015-11-20 14:00,20,557.25,557.95,555.25,555.45,31
20151201|2015-11-20 14:30,20,556.75,560.75,555.8,560.7,127
20151201|2015-11-20 15:00,20,560.7,564,560.7,562.3,67
20151201|2015-11-20 15:30,20,562.3,564,561.9,561.9,28
20151201|2015-11-22 17:00,23,563.55,564,560.15,561.9,13
20151201|2015-11-22 17:30,23,561.25,561.25,560.6,560.6,2
20151201|2015-11-22 18:00,23,559.65,560,556.9,559.9,19
20151201|2015-11-22 18:30,23,560.85,561.15,558.4,558.4,14
20151201|2015-11-22 19:00,23,558.45,560.75,557.25,558.1,39
20151201|2015-11-22 19:30,23,557,557.7,555.05,557,41
20151201|2015-11-22 20:00,23,555,557.85,554.35,557.8,29
20151201|2015-11-22 20:30,23,555.95,556.9,553.3,554.8,60
20151201|2015-11-22 21:00,23,554.55,555.85,553.85,555.85,31
20151201|2015-11-22 21:30,23,554.2,557.25,554.2,554.7,18
20151201|2015-11-22 22:00,23,556.15,557.2,553.85,554.75,16
20151201|2015-11-22 22:30,23,554.3,554.3,552,552,19
20151201|2015-11-22 23:00,23,551.7,553.15,551.7,553.15,5
20151201|2015-11-23 00:00,23,553.7,553.75,552.95,552.95,7
20151201|2015-11-23 00:30,23,552.2,552.95,551.5,552.15,22
20151201|2015-11-23 01:00,23,555.4,559.55,553.5,553.5,42
20151201|2015-11-23 01:30,23,553.55,553.55,553.15,553.35,15
20151201|2015-11-23 02:00,23,553.9,554.5,553.3,553.8,31
20151201|2015-11-23 02:30,23,553.55,554.45,551.55,551.55,39
20151201|2015-11-23 03:00,23,551.95,552.2,550,550.2,47
20151201|2015-11-23 03:30,23,549.9,550.85,549.7,550.7,52
20151201|2015-11-23 04:00,23,549.9,550.25,548.75,548.75,28
20151201|2015-11-23 04:30,23,549.45,550.9,549.45,550.9,25
20151201|2015-11-23 05:00,23,550.1,551.35,549.95,549.95,20
20151201|2015-11-23 05:30,23,549.9,553.9,549.9,553.9,56
20151201|2015-11-23 06:00,23,553.15,555.8,553.15,554.95,88
20151201|2015-11-23 06:30,23,555.25,557,552.5,553,167
20151201|2015-11-23 07:00,23,553,555.35,550.8,550.8,124
20151201|2015-11-23 07:30,23,550.55,553,546.45,549.7,338
20151201|2015-11-23 08:00,23,550.2,551,547.9,549.75,252
20151201|2015-11-23 08:30,23,549.55,550.4,547.75,548.55,171
20151201|2015-11-23 09:00,23,548.5,548.5,544.6,546.5,406
20151201|2015-11-23 09:30,23,547.45,547.45,544.05,544.75,88
20151201|2015-11-23 10:00,23,544.9,545.85,543.95,544.3,76
20151201|2015-11-23 10:30,23,544.45,544.5,541.05,543,227
20151201|2015-11-23 11:00,23,543.3,543.6,542.1,543.6,57
20151201|2015-11-23 11:30,23,543.8,543.8,541.1,541.35,132
20151201|2015-11-23 12:00,23,541.35,541.5,539.15,539.5,138
20151201|2015-11-23 12:30,23,539.75,539.75,538.5,538.85,129
20151201|2015-11-23 13:00,23,538.75,539.25,538.5,538.5,20
20151201|2015-11-23 13:30,23,538.5,539,537.6,538.75,75
20151201|2015-11-23 14:00,23,538.7,538.95,538.4,538.45,18
20151201|2015-11-23 14:30,23,538.8,540.35,538.8,539.35,22
20151201|2015-11-23 15:00,23,539.65,540.5,539,539.8,11
20151201|2015-11-23 15:30,23,539.7,541,539.65,541,6
20151201|2015-11-23 17:00,24,543.85,545,540.95,540.95,38
20151201|2015-11-23 17:30,24,541.05,541.1,540.45,541.1,12
20151201|2015-11-23 18:00,24,542.2,542.2,542.2,542.2,1
20151201|2015-11-23 18:30,24,542.05,542.3,540.5,542.3,20
20151201|2015-11-23 19:00,24,541.4,542,540.05,542,15
20151201|2015-11-23 19:30,24,541.5,541.5,540,540,7
20151201|2015-11-23 20:00,24,540.1,540.7,540,540.7,9
20151201|2015-11-23 20:30,24,540.65,540.7,540,540,8
20151201|2015-11-23 21:00,24,540,540.25,540,540.25,24
20151201|2015-11-23 21:30,24,540.05,540.7,540.05,540.55,4
20151201|2015-11-23 22:00,24,540.85,540.9,540.85,540.9,2
20151201|2015-11-23 22:30,24,540.55,540.6,540.45,540.45,6
20151201|2015-11-23 23:00,24,540.2,540.2,537.65,539.3,10
20151201|2015-11-23 23:30,24,537.75,540.15,536.1,536.1,29
20151201|2015-11-24 00:00,24,536,538.8,533.3,537.4,48
20151201|2015-11-24 00:30,24,539.95,540.45,539.65,540.45,16
20151201|2015-11-24 01:00,24,541.25,541.7,539.95,540.15,7
20151201|2015-11-24 01:30,24,538.95,538.95,538,538,16
20151201|2015-11-24 02:00,24,538.05,541.15,537.85,539.25,57
20151201|2015-11-24 02:30,24,539,543.5,536.65,539.25,73
20151201|2015-11-24 03:00,24,539.75,539.75,537,537,41
20151201|2015-11-24 03:30,24,536.6,538.3,536.1,537.05,47
20151201|2015-11-24 04:00,24,537.25,537.7,536.15,536.9,23
20151201|2015-11-24 04:30,24,537.25,540.5,537.25,540.25,55
20151201|2015-11-24 05:00,24,540.6,542.25,537.85,542.25,46
20151201|2015-11-24 05:30,24,542,543.75,541.05,543.65,69
20151201|2015-11-24 06:00,24,543.45,544.45,542.5,544.25,50
20151201|2015-11-24 06:30,24,543.85,543.85,539.45,541.7,47
20151201|2015-11-24 07:00,24,541.7,544.45,541.2,542.9,239
20151201|2015-11-24 07:30,24,542.8,544.55,536.25,536.7,265
20151201|2015-11-24 08:00,24,537.25,540.25,536.55,537.5,168
20151201|2015-11-24 08:30,24,538.15,540.45,537.7,539.8,178
20151201|2015-11-24 09:00,24,540.15,540.25,537,537.5,142
20151201|2015-11-24 09:30,24,536.65,540,536.55,538.6,161
20151201|2015-11-24 10:00,24,538.6,540.2,537.7,540.2,186
20151201|2015-11-24 10:30,24,540.25,543.25,540.25,542.85,159
20151201|2015-11-24 11:00,24,543,543.7,541.8,542.85,78
20151201|2015-11-24 11:30,24,542.8,543.2,540.35,542.15,176
20151201|2015-11-24 12:00,24,542.15,542.7,541,541.65,49
20151201|2015-11-24 12:30,24,541.9,541.9,540.8,541.9,48
20151201|2015-11-24 13:00,24,541.85,541.85,540.45,540.95,17
20151201|2015-11-24 13:30,24,541.2,541.2,538.1,538.4,52
20151201|2015-11-24 14:00,24,538.9,539.45,538.65,538.65,20
20151201|2015-11-24 14:30,24,539.4,539.6,538.2,539.55,31
20151201|2015-11-24 15:00,24,538.9,540.35,538.5,539.15,9
20151201|2015-11-24 15:30,24,539.15,539.15,538.1,538.85,16
20151201|2015-11-24 17:00,25,539.05,539.25,538.75,538.8,18
20151201|2015-11-24 17:30,25,538.55,538.55,538.55,538.55,1
20151201|2015-11-24 18:00,25,539.1,539.15,538.7,538.7,6
20151201|2015-11-24 18:30,25,541.25,541.7,538,540.15,23
20151201|2015-11-24 19:00,25,541.65,541.7,541.5,541.7,8
20151201|2015-11-24 19:30,25,542,543.2,542,542.3,19
20151201|2015-11-24 20:00,25,542.2,542.65,539.8,540.55,17
20151201|2015-11-24 20:30,25,541.65,542.65,539.05,540.35,25
20151201|2015-11-24 21:00,25,539.35,540.6,538.4,540.6,4
20151201|2015-11-24 21:30,25,539.95,541.3,539,541.3,6
20151201|2015-11-24 22:00,25,539.25,542,539.2,542,7
20151201|2015-11-24 22:30,25,542,542,540.45,541.65,9
20151201|2015-11-24 23:00,25,540.05,541.9,540,541.9,9
20151201|2015-11-24 23:30,25,542.8,543.6,542.55,543.35,67
20151201|2015-11-25 00:00,25,542.5,543.35,541.8,543.35,4
20151201|2015-11-25 00:30,25,543.5,543.5,543.5,543.5,7
20151201|2015-11-25 01:00,25,542.75,542.75,542.5,542.5,3
20151201|2015-11-25 01:30,25,542.75,542.75,542.75,542.75,1
20151201|2015-11-25 02:00,25,542,542.65,541.6,541.7,9
20151201|2015-11-25 02:30,25,541.95,541.95,541.55,541.55,4
20151201|2015-11-25 03:00,25,542,542,541.35,541.35,3
20151201|2015-11-25 03:30,25,541.3,542.2,540.75,540.75,19
20151201|2015-11-25 04:00,25,540,540.2,540,540.2,5
20151201|2015-11-25 04:30,25,541.1,541.1,541.1,541.1,1
20151201|2015-11-25 05:00,25,540.35,540.5,540.05,540.25,9
20151201|2015-11-25 05:30,25,539.9,542.3,539.05,539.05,42
20151201|2015-11-25 06:00,25,539.5,540.5,539.5,540.5,6
20151201|2015-11-25 06:30,25,541.15,541.65,540,540.05,40
20151201|2015-11-25 07:00,25,538.75,540.5,538.3,539.8,42
20151201|2015-11-25 07:30,25,539.8,539.8,534.7,538,129
20151201|2015-11-25 08:00,25,538.35,538.35,530.65,532.7,218
20151201|2015-11-25 08:30,25,533,534.65,528.05,533.95,251
20151201|2015-11-25 09:00,25,533.4,535.35,532.7,534.35,112
20151201|2015-11-25 09:30,25,534,538.25,533.4,538.2,102
20151201|2015-11-25 10:00,25,538.25,558.95,538.25,555.55,427
20151201|2015-11-25 10:30,25,556.4,561.4,556.4,559.35,152
20151201|2015-11-25 11:00,25,559,559,552.4,554,161
20151201|2015-11-25 11:30,25,555.5,559.15,550.65,550.65,40
20151201|2015-11-25 12:00,25,552.2,552.2,552.2,552.2,1
20151201|2015-11-25 12:30,25,550.3,551.3,550.3,550.6,4
20151201|2015-11-25 13:00,25,550.55,552.8,550.55,551.85,12
20151201|2015-11-25 13:30,25,551.1,551.1,551.1,551.1,1
20151201|2015-11-25 14:00,25,552.15,554.5,551.7,554.5,6
20151201|2015-11-25 14:30,25,555.45,555.45,554.15,554.15,26
20151201|2015-11-25 15:00,25,555.25,555.25,555.2,555.2,3
20151201|2015-11-25 15:30,25,555,556.85,554.35,554.85,12
20151201|2015-11-25 18:00,27,555.3,555.35,555.3,555.35,2
20151201|2015-11-25 18:30,27,559.2,559.95,558.7,559.35,9
20151201|2015-11-25 19:00,27,561,561.5,559.25,559.25,19
20151201|2015-11-25 20:00,27,559.6,559.6,559.6,559.6,1
20151201|2015-11-25 20:30,27,559.35,559.35,559.35,559.35,2
20151201|2015-11-25 21:00,27,560,560,560,560,1
20151201|2015-11-25 21:30,27,559,559.15,558.7,559.05,5
20151201|2015-11-25 22:00,27,559.25,560.4,558.65,559.65,10
20151201|2015-11-25 22:30,27,559.75,559.75,559.75,559.75,1
20151201|2015-11-25 23:00,27,558.55,558.55,557.75,557.75,8
20151201|2015-11-26 00:30,27,559.05,559.05,557.45,557.45,4
20151201|2015-11-26 01:00,27,557.45,557.45,552.55,552.55,16
20151201|2015-11-26 01:30,27,555.45,555.45,555.45,555.45,1
20151201|2015-11-26 02:00,27,555.45,555.45,553.85,554.4,12
20151201|2015-11-26 02:30,27,551,552,550.6,550.6,8
20151201|2015-11-26 03:00,27,551.5,552.05,551.25,551.25,6
20151201|2015-11-26 03:30,27,554.5,554.65,552.45,552.45,14
20151201|2015-11-26 04:00,27,553.1,553.2,550.55,550.55,10
20151201|2015-11-26 04:30,27,551.5,551.5,551.5,551.5,5
20151201|2015-11-26 05:30,27,555,562.3,555,560.5,29
20151201|2015-11-26 06:00,27,565,569.15,560.5,561,53
20151201|2015-11-26 06:30,27,561.5,561.5,559.6,559.6,24
20151201|2015-11-26 07:00,27,562.25,563.4,557.1,557.1,73
20151201|2015-11-26 07:30,27,555.5,560.1,555.1,559.4,30
20151201|2015-11-26 08:00,27,558.65,560.15,558.45,560.15,8
20151201|2015-11-26 08:30,27,560.15,560.45,560.15,560.45,8
20151201|2015-11-26 09:00,27,559.5,560.25,559.5,560.25,11
20151201|2015-11-26 09:30,27,560.1,560.1,557.25,557.25,37
20151201|2015-11-26 10:00,27,558.8,558.8,558.65,558.65,5
20151201|2015-11-26 10:30,27,558.65,558.65,554.85,554.85,7
20151201|2015-11-26 11:30,27,554.95,556.2,554,554,22
20151201|2015-11-26 19:30,27,554,554.3,554,554.3,5
20151201|2015-11-26 22:00,27,553,553,553,553,1
20151201|2015-11-26 23:30,27,550.05,551.95,550.05,551.95,3
20151201|2015-11-27 00:30,27,552.5,553.3,552.5,553.3,3
20151201|2015-11-27 01:00,27,552.95,552.95,552.95,552.95,1
20151201|2015-11-27 03:30,27,555.05,555.05,554.8,554.8,2
20151201|2015-11-27 04:00,27,552.5,555,552.2,554.5,18
20151201|2015-11-27 04:30,27,554.5,554.5,554,554,21
20151201|2015-11-27 05:30,27,548.75,552.15,547.35,552.15,13
20151201|2015-11-27 06:00,27,552,552,552,552,1
20151201|2015-11-27 06:30,27,551.25,551.25,551.25,551.25,2
20151201|2015-11-27 07:00,27,550.45,550.45,548.3,548.3,4
20151201|2015-11-27 07:30,27,549.85,552.5,549.85,552.2,18
20151201|2015-11-27 08:00,27,549.85,550.5,549.85,549.85,12
20151201|2015-11-27 08:30,27,551.05,553,551.05,551.75,51
20151201|2015-11-27 09:00,27,552.5,552.5,549.65,549.65,6
20151201|2015-11-27 09:30,27,549.75,551.75,549.75,550.8,19
20151201|2015-11-27 10:00,27,550.4,550.4,549.1,549.1,11
20151201|2015-11-27 10:30,27,549.5,549.5,548.9,548.9,2
20151201|2015-11-27 11:00,27,549.15,549.15,549.15,549.15,1
20151201|2015-11-27 11:30,27,547.5,547.55,547,547.1,13
20151201|2015-11-27 12:00,27,548.5,548.5,548.5,548.5,1
20151201|2015-11-29 17:00,30,548,548,543,544,16
20151201|2015-11-29 18:30,30,543.2,543.2,543.2,543.2,1
20151201|2015-11-29 19:00,30,545,545,545,545,1
20151201|2015-11-29 23:30,30,543.65,544.2,542.45,542.45,8
20151201|2015-11-30 02:00,30,546.1,546.1,546.1,546.1,1
20151201|2015-11-30 02:30,30,546.05,546.05,546.05,546.05,1
20151201|2015-11-30 03:00,30,546.05,546.05,545,546.05,7
20151201|2015-11-30 06:30,30,550,550,549.35,549.35,2
20151201|2015-11-30 07:00,30,547.45,547.45,547.3,547.3,2
20151201|2015-11-30 07:30,30,545.65,546.05,543.5,543.5,10
20151201|2015-11-30 08:30,30,542.45,542.45,539.85,541.2,4
20151201|2015-11-30 09:00,30,539.9,539.9,539.9,539.9,1
20151201|2015-11-30 10:00,30,541.7,542.05,541.7,542.05,8
20151201|2015-11-30 10:30,30,541.55,543.1,541.55,543.1,4
20151201|2015-11-30 11:00,30,542.95,543.2,542.4,542.4,6
20151201|2015-11-30 11:30,30,542.5,542.5,542.5,542.5,1
20151201|2015-11-30 13:00,30,542.5,543.2,542.5,543.2,3
20151201|2015-11-30 14:30,30,542.55,542.55,541.55,541.55,10
20151201|2015-11-30 17:00,1,543,543,543,543,2
20151201|2015-11-30 18:00,1,544.6,544.6,544.6,544.6,4
20151201|2015-11-30 19:30,1,542.9,542.9,542.9,542.9,1
20151201|2015-11-30 20:00,1,545.65,546.35,545.65,546.35,2
20151201|2015-11-30 21:00,1,546.7,546.7,546.7,546.7,1
20151201|2015-12-01 00:30,1,547.7,547.7,547.7,547.7,1
20151201|2015-12-01 02:00,1,545.85,545.85,545.1,545.1,3
20151201|2015-12-01 06:30,1,549.1,549.1,549.1,549.1,1
20151201|2015-12-01 07:00,1,552.2,552.2,552.2,552.2,4
20151201|2015-12-01 07:30,1,548.35,548.35,548.35,548.35,1
20151201|2015-12-01 08:30,1,544.8,547.2,544.45,544.95,14
20151201|2015-12-01 09:00,1,548.15,548.2,547,547,6
20151201|2015-12-01 09:30,1,543.95,543.95,542.9,543.35,4
20151201|2015-12-01 10:00,1,540.85,540.85,540.85,540.85,1
20151201|2015-12-01 13:30,1,543.1,543.6,543.1,543.6,2
20151201|2015-12-01 18:00,2,542.4,542.4,542.4,542.4,1
20151201|2015-12-01 19:30,2,542.5,542.5,542.5,542.5,1
20151201|2015-12-01 20:00,2,543.45,543.45,542.65,542.65,2
20151201|2015-12-02 03:30,2,536.55,536.55,536.55,536.55,2
20151201|2015-12-02 04:00,2,536.55,536.55,536.55,536.55,6
20151201|2015-12-02 06:30,2,538.65,538.65,538.65,538.65,2
20151201|2015-12-02 07:00,2,537.15,537.3,536.3,536.85,17
20151201|2015-12-02 07:30,2,535.4,535.4,535.4,535.4,2
20151201|2015-12-02 08:00,2,532,533.35,530.5,533.35,7
20151201|2015-12-02 08:30,2,531.95,531.95,531.95,531.95,1
20151201|2015-12-02 11:30,2,527.5,527.5,525.25,525.25,6
20151201|2015-12-03 01:30,3,527.4,527.4,527.4,527.4,1
20151201|2015-12-03 07:30,3,530.1,530.1,527.45,529.65,18
20151201|2015-12-03 08:00,3,530.85,530.85,530.85,530.85,1
20151201|2015-12-03 10:00,3,532,533.75,532,533.75,2
20151201|2015-12-03 11:30,3,537.4,537.4,537.4,537.4,2
20151201|2015-12-04 03:30,4,544.75,544.75,544.75,544.75,2
20151201|2015-12-04 06:30,4,546.3,546.3,546.3,546.3,1
20151201|2015-12-04 07:30,4,544.15,544.2,543.8,543.8,17
20151201|2015-12-04 08:00,4,543.8,543.8,543.8,543.8,3
20151201|2015-12-04 10:00,4,571,572.7,571,572.7,2
20151201|2015-12-07 08:30,7,553.9,553.9,553.85,553.85,4
20151201|2015-12-07 09:00,7,554.35,554.35,554.35,554.35,1
20151201|2015-12-07 09:30,7,557,557,557,557,1
20151201|2015-12-07 19:00,8,550,550,550,550,2
20151201|2015-12-08 08:30,8,558.2,558.5,558.2,558.3,27
20151201|2015-12-08 09:00,8,559.45,559.45,559.45,559.45,4
20151201|2015-12-09 10:30,9,550.3,550.3,550.3,550.3,1
20151201|2015-12-09 11:00,9,551.35,551.35,551.35,551.35,1
20151201|2015-12-09 11:30,9,550.25,550.25,550.25,550.25,1
20151201|2015-12-09 12:30,9,550.3,550.3,550.3,550.3,1
20151201|2015-12-09 15:00,9,552.05,552.05,552.05,552.05,1
20151201|2015-12-10 10:30,10,545.25,545.25,545.25,545.25,1
20151201|2015-12-14 02:00,14,547.5,547.5,547.5,547.5,1
20151201|2015-12-14 03:30,14,548.95,548.95,548.95,548.95,1
20151201|2015-12-14 07:00,14,543.15,543.15,543.15,543.15,1
20151201|2015-12-14 11:30,14,547.7,547.7,547.7,547.7,2
20151201|2015-12-14 13:00,14,547.7,548.4,547.7,548.4,2
20151201|2015-12-15 08:00,15,557.9,557.9,557.9,557.9,1
20151201|2015-12-15 08:30,15,562.45,562.85,562.45,562.85,5
20151201|2015-12-15 11:00,15,563.05,563.05,562.8,562.8,5
20151201|2015-12-15 11:30,15,563,563,563,563,2
20151201|2015-12-17 12:00,17,558,558.55,558,558.55,5
20160101|2015-11-02 09:30,2,653.55,653.6,653.55,653.6,2
20160101|2015-11-06 07:30,6,605.25,605.25,605.25,605.25,1
20160101|2015-11-06 08:00,6,608.25,608.25,608.25,608.25,1
20160101|2015-11-10 10:00,10,597.2,597.2,597.2,597.2,2
20160101|2015-11-11 10:00,11,582.1,582.1,582.1,582.1,1
20160101|2015-11-13 09:30,13,544.05,544.05,544.05,544.05,1
20160101|2015-11-16 11:00,16,549.95,549.95,549.95,549.95,1
20160101|2015-11-16 14:00,16,551,551,551,551,2
20160101|2015-11-16 17:00,17,550.95,550.95,550.95,550.95,2
20160101|2015-11-17 01:30,17,536.05,536.05,535.65,535.65,3
20160101|2015-11-17 08:30,17,556.05,556.1,556.05,556.1,2
20160101|2015-11-17 11:00,17,550.6,550.6,550.6,550.6,1
20160101|2015-11-18 11:30,18,534.5,534.5,534.5,534.5,1
20160101|2015-11-20 03:30,20,549.55,549.55,545.95,547.7,9
20160101|2015-11-20 05:30,20,549.25,549.25,549.2,549.2,4
20160101|2015-11-23 02:00,23,554.95,554.95,554.95,554.95,1
20160101|2015-11-24 02:00,24,540.65,540.65,540.65,540.65,3
20160101|2015-11-24 08:30,24,540.85,540.85,540.85,540.85,1
20160101|2015-11-24 09:00,24,537.1,537.1,537.1,537.1,1
20160101|2015-11-24 14:30,24,538.2,538.2,538.2,538.2,1
20160101|2015-11-24 18:30,25,539.95,541.85,536.5,536.5,25
20160101|2015-11-25 08:00,25,534.4,535.05,531.3,531.3,15
20160101|2015-11-25 08:30,25,530,530,530,530,1
20160101|2015-11-25 10:00,25,557.05,557.05,557.05,557.05,1
20160101|2015-11-27 01:00,27,554.55,554.55,554.55,554.55,1
20160101|2015-11-27 02:00,27,557.65,557.65,557.65,557.65,1
20160101|2015-11-27 09:30,27,551.55,551.55,551.55,551.55,1
20160101|2015-11-30 08:30,30,540.9,540.9,537.35,537.35,5
20160101|2015-11-30 10:00,30,542.9,542.9,542.9,542.9,1
20160101|2015-12-01 08:30,1,541.55,544,541.4,542.95,15
20160101|2015-12-01 09:00,1,545.6,546.75,545,546.75,6
20160101|2015-12-02 02:00,2,542.2,542.2,542.2,542.2,1
20160101|2015-12-02 08:00,2,534,534,534,534,1
20160101|2015-12-02 10:00,2,532.35,532.35,532.35,532.35,1
20160101|2015-12-03 08:00,3,530,530.9,530,530.9,2
20160101|2015-12-03 09:30,3,525.65,525.65,524.65,524.65,2
20160101|2015-12-03 14:00,3,535.55,535.55,535.55,535.55,1
20160101|2015-12-04 04:30,4,545,545,545,545,1
20160101|2015-12-04 06:00,4,547.25,547.25,547.25,547.25,1
20160101|2015-12-04 07:00,4,548,548,544.3,545.4,3
20160101|2015-12-04 08:30,4,550.2,550.2,550.2,550.2,1
20160101|2015-12-04 10:30,4,569.8,569.8,569.8,569.8,1
20160101|2015-12-04 11:30,4,565,565,565,565,1
20160101|2015-12-04 15:00,4,566.6,566.6,566.6,566.6,1
20160101|2015-12-07 08:30,7,553.2,553.2,553.2,553.2,1
20160101|2015-12-07 10:00,7,559.15,559.15,559.15,559.15,1
20160101|2015-12-07 18:30,8,551.85,551.85,551.85,551.85,1
20160101|2015-12-08 00:30,8,549.65,549.65,549.65,549.65,1
20160101|2015-12-08 01:00,8,550.05,550.05,550.05,550.05,1
20160101|2015-12-08 02:00,8,551.85,551.85,551.85,551.85,1
20160101|2015-12-08 10:00,8,559.7,559.7,559.7,559.7,1
20160101|2015-12-08 10:30,8,553,554.1,553,554.1,2
20160101|2015-12-08 23:00,9,547.6,547.6,547.6,547.6,1
20160101|2015-12-09 06:00,9,548.65,548.65,548.65,548.65,1
20160101|2015-12-09 17:30,10,551.5,551.5,551.5,551.5,1
20160101|2015-12-10 09:00,10,546.8,546.8,546.8,546.8,1
20160101|2015-12-14 02:00,14,545.9,545.9,545.9,545.9,1
20160101|2015-12-14 04:00,14,548.8,548.8,548.8,548.8,1
20160101|2015-12-14 10:30,14,544.5,544.5,544.5,544.5,1
20160101|2015-12-14 14:00,14,545.05,547.8,545.05,547.8,2
20160101|2015-12-15 02:00,15,551.25,551.25,551.25,551.25,1
20160101|2015-12-15 02:30,15,549.2,549.2,549.2,549.2,1
20160101|2015-12-15 08:30,15,560.5,560.5,560.5,560.5,1
20160101|2015-12-16 07:00,16,568.65,568.65,568.65,568.65,1
20160101|2015-12-16 10:30,16,570.25,570.25,570.25,570.25,1
20160101|2015-12-16 22:30,17,560,560,560,560,1
20160101|2015-12-17 10:00,17,552.4,552.4,552,552,2
20160101|2015-12-18 02:30,18,546.8,548.45,546.8,548.45,2
20160101|2015-12-21 02:00,21,560,560,560,560,1
20160101|2015-12-21 10:00,21,554.05,554.05,554.05,554.05,1
20160101|2015-12-24 00:30,24,557.65,557.65,557.65,557.65,1
20160101|2015-12-28 05:00,28,559.7,559.7,559.7,559.7,1
20160101|2015-12-29 08:00,29,558,560.4,556.55,560.4,14
20160101|2015-12-29 10:00,29,553.2,553.7,553.2,553.45,3
20160101|2015-12-30 03:00,30,555.9,555.9,555.9,555.9,1
20160101|2016-01-07 08:00,7,485.1,485.1,483.75,483.75,2
20160101|2016-01-07 09:00,7,492.4,492.4,492.4,492.4,1
20160101|2016-01-07 10:00,7,495.5,495.5,495.5,495.5,1
20160101|2016-01-13 07:30,13,492.7,492.7,492.7,492.7,1
20160101|2016-01-15 00:00,15,492.85,492.85,492.85,492.85,1
20160101|2016-01-19 07:00,19,501.35,501.35,501.35,501.35,1
20160101|2016-01-20 11:30,20,486.5,486.5,486.5,486.5,1
20160101|2016-01-26 10:00,26,497.2,497.85,497.2,497.85,4
20160201|2015-11-30 15:00,30,548.4,548.4,548.4,548.4,1
20160201|2015-12-01 12:30,1,540,540,540,540,1
20160201|2015-12-15 03:30,15,554.1,554.1,554.1,554.1,1
20160201|2015-12-15 09:00,15,559.65,559.65,559.65,559.65,1
20160201|2015-12-15 14:30,15,565.5,565.5,565.5,565.5,1
20160201|2015-12-15 20:00,16,565.8,565.8,565.8,565.8,1
20160201|2015-12-16 07:00,16,570.95,570.95,570.95,570.95,1
20160201|2015-12-17 13:30,17,558.15,558.15,558.15,558.15,1
20160201|2015-12-21 10:30,21,551.2,551.2,551.2,551.2,1
20160201|2015-12-23 09:30,23,552.75,552.75,552.75,552.75,1
20160201|2015-12-24 01:30,24,558.3,558.3,558.3,558.3,1
20160201|2015-12-24 04:00,24,554.55,554.55,554.55,554.55,1
20160201|2015-12-24 11:00,24,558.4,558.4,558.4,558.4,1
20160201|2015-12-24 12:30,24,558.9,558.9,558.9,558.9,1
20160201|2015-12-28 05:00,28,560.8,560.8,560.8,560.8,1
20160201|2015-12-28 11:30,28,553.7,553.7,553.7,553.7,1
20160201|2015-12-29 08:00,29,556.4,556.4,556.4,556.4,1
20160201|2015-12-29 10:30,29,557.75,557.75,557.75,557.75,1
20160201|2015-12-30 14:00,30,542.25,542.25,540.4,540.4,2
20160201|2015-12-31 03:00,31,550,550,550,550,1
20160201|2015-12-31 04:30,31,546.15,546.15,546.15,546.15,1
20160201|2015-12-31 06:30,31,544.4,544.4,544.4,544.4,1
20160201|2015-12-31 08:30,31,549.7,549.7,549.7,549.7,1
20160201|2016-01-04 02:00,4,545.5,545.5,545.5,545.5,1
20160201|2016-01-04 06:00,4,547.8,547.8,547.8,547.8,1
20160201|2016-01-04 10:00,4,545.8,545.8,545.8,545.8,1
20160201|2016-01-04 12:30,4,543.65,543.65,543.65,543.65,1
20160201|2016-01-04 13:00,4,541.35,541.35,541.35,541.35,1
20160201|2016-01-05 02:00,5,544.7,544.7,544.7,544.7,1
20160201|2016-01-05 05:30,5,547.15,547.15,547.15,547.15,1
20160201|2016-01-05 12:00,5,538,538,538,538,1
20160201|2016-01-05 15:00,5,537.3,537.3,537.3,537.3,1
20160201|2016-01-06 03:30,6,533,533,533,533,1
20160201|2016-01-06 05:00,6,532.85,532.85,532.85,532.85,1
20160201|2016-01-06 07:30,6,518,518,518,518,1
20160201|2016-01-06 10:00,6,518.5,518.5,518.5,518.5,1
20160201|2016-01-07 01:30,7,507.1,507.1,507.1,507.1,1
20160201|2016-01-07 05:30,7,493.8,493.8,493.8,493.8,1
20160201|2016-01-08 08:00,8,504.5,504.5,504.5,504.5,1
20160201|2016-01-08 10:30,8,491.85,491.85,491.85,491.85,1
20160201|2016-01-11 02:30,11,490.05,490.05,490.05,490.05,1
20160201|2016-01-12 01:30,12,460.45,460.45,460.45,460.45,1
20160201|2016-01-12 02:00,12,460,460,460,460,1
20160201|2016-01-13 03:30,13,485.4,485.4,485.4,485.4,1
20160201|2016-01-13 07:30,13,493,493,493,493,1
20160201|2016-01-13 08:30,13,489.65,489.65,489.65,489.65,1
20160201|2016-01-13 10:00,13,496.5,496.5,496.5,496.5,1
20160201|2016-01-18 01:00,19,490.6,490.6,490.6,490.6,1
20160201|2016-01-18 08:30,19,498.1,498.1,498.1,498.1,1
20160201|2016-01-18 19:00,19,493.25,493.25,493.25,493.25,2
20160201|2016-01-18 19:30,19,494.65,496.95,493.55,496.95,20
20160201|2016-01-18 20:30,19,495.8,495.8,492.65,495.35,8
20160201|2016-01-18 21:00,19,492.2,496.25,491.85,496.25,9
20160201|2016-01-21 14:30,21,497.5,497.5,497.5,497.5,1
20160201|2016-01-22 07:00,22,505.65,505.65,505.65,505.65,1
20160201|2016-01-22 08:00,22,506.5,506.55,506.5,506.55,3
20160201|2016-01-26 06:30,26,495.6,495.6,495.6,495.6,1
20160201|2016-01-27 09:30,27,491.75,493.75,491.55,493.75,4
20160201|2016-01-27 10:00,27,492.35,492.65,492.25,492.65,6
20160201|2016-01-29 10:00,29,502,502,502,502,1
20160201|2016-02-02 12:30,2,493.45,494.3,493.45,493.45,5
20160201|2016-02-02 19:00,3,492,492,492,492,1
20160301|2015-06-25 04:00,25,694,694,694,694,6
20160301|2015-06-25 06:30,25,694,694,694,694,4
20160301|2015-07-07 08:00,7,664,664,664,664,3
20160301|2015-07-07 08:30,7,664,664,664,664,11
20160301|2015-07-17 05:00,17,625,625,625,625,1
20160301|2015-07-20 06:30,20,610,610,610,610,19
20160301|2015-07-20 08:00,20,610,610,610,610,1
20160301|2015-07-21 02:30,21,613.05,613.05,613,613,10
20160301|2015-07-21 11:30,21,631,631,631,631,2
20160301|2015-07-27 01:00,27,632,632,632,632,2
20160301|2015-07-27 01:30,27,631,631,631,631,2
20160301|2015-08-04 02:30,4,599,599,599,599,2
20160301|2015-08-05 19:30,6,596,596,596,596,1
20160301|2015-08-06 09:00,6,601.9,601.9,601.9,601.9,1
20160301|2015-08-06 11:30,6,600.55,600.55,600.55,600.55,1
20160301|2015-08-07 10:00,7,604.9,604.9,604.9,604.9,2
20160301|2015-08-10 07:00,10,600.1,600.1,600.1,600.1,2
20160301|2015-08-11 03:30,11,615.95,616,615.95,616,3
20160301|2015-08-12 11:30,12,623,623,623,623,1
20160301|2015-08-19 08:00,19,601,601,601,601,1
20160301|2015-08-20 08:30,20,617.55,617.55,617.55,617.55,1
20160301|2015-08-24 04:00,24,584.7,584.7,584.05,584.05,2
20160301|2015-08-24 05:30,24,582.5,582.5,582,582,2
20160301|2015-08-24 06:00,24,577.5,577.5,577.5,577.5,1
20160301|2015-08-24 07:30,24,567.6,567.6,567.55,567.55,2
20160301|2015-08-24 18:30,25,565,565,565,565,1
20160301|2015-08-24 23:00,25,561,561,561,561,1
20160301|2015-08-25 10:00,25,534.05,534.05,534.05,534.05,2
20160301|2015-08-25 18:30,26,540,540,540,540,2
20160301|2015-08-25 22:30,26,538.2,538.2,537.95,537.95,3
20160301|2015-08-26 01:30,26,542.5,542.5,542.5,542.5,1
20160301|2015-08-26 03:00,26,533.2,533.2,533.05,533.05,2
20160301|2015-08-26 06:00,26,531.2,531.25,530.4,530.4,3
20160301|2015-08-26 07:00,26,522.9,522.9,522.9,522.9,1
20160301|2015-08-26 08:00,26,521.9,521.9,521.9,521.9,1
20160301|2015-08-26 08:30,26,522.15,522.15,522.05,522.05,2
20160301|2015-08-26 17:00,27,533,533,533,533,1
20160301|2015-08-27 04:30,27,547.15,547.15,547.15,547.15,1
20160301|2015-08-27 05:00,27,547.55,547.55,547.55,547.55,5
20160301|2015-08-27 08:00,27,547.55,547.55,547.55,547.55,2
20160301|2015-08-27 23:30,28,577,577,577,577,1
20160301|2015-08-28 00:30,28,576.75,577,576.75,577,4
20160301|2015-08-28 11:30,28,587.6,587.6,587.6,587.6,1
20160301|2015-08-30 17:00,31,590.25,590.25,590.25,590.25,2
20160301|2015-08-30 19:00,31,583,583,583,583,2
20160301|2015-08-31 09:00,31,591.8,591.8,591.8,591.8,2
20160301|2015-08-31 09:30,31,595.2,595.2,595.2,595.2,1
20160301|2015-08-31 11:30,31,604.1,604.1,604.1,604.1,2
20160301|2015-09-01 09:00,1,584.6,584.6,584.6,584.6,1
20160301|2015-09-01 12:30,1,579.05,579.05,579.05,579.05,1
20160301|2015-09-02 09:30,2,575.7,575.7,575.7,575.7,1
20160301|2015-09-02 10:00,2,579.65,579.65,579.65,579.65,1
20160301|2015-09-02 11:30,2,580.85,580.85,580.85,580.85,1
20160301|2015-09-03 08:00,3,583.15,583.15,583.15,583.15,1
20160301|2015-09-03 11:30,3,581.2,582,581.2,582,11
20160301|2015-09-03 13:30,3,573.2,573.2,573.2,573.2,1
20160301|2015-09-08 02:00,8,587,587,587,587,1
20160301|2015-09-08 10:30,8,589.9,589.9,589.9,589.9,2
20160301|2015-09-08 11:30,8,583.5,583.5,583.5,583.5,1
20160301|2015-09-09 08:00,9,580.3,580.3,580.3,580.3,1
20160301|2015-09-09 08:30,9,580.2,580.2,579.05,579.05,2
20160301|2015-09-09 22:30,10,580.85,580.85,580.85,580.85,1
20160301|2015-09-11 06:00,11,585.4,585.4,585.4,585.4,1
20160301|2015-09-13 23:30,14,592,592,592,592,1
20160301|2015-09-14 03:30,14,589.95,589.95,589.95,589.95,1
20160301|2015-09-14 09:00,14,584.75,584.75,584.75,584.75,1
20160301|2015-09-14 10:30,14,584.9,584.9,584.9,584.9,1
20160301|2015-09-16 01:00,16,597.75,597.75,597.75,597.75,1
20160301|2015-09-16 03:00,16,595.65,595.65,595.65,595.65,1
20160301|2015-09-16 03:30,16,597.95,597.95,597.95,597.95,1
20160301|2015-09-16 10:30,16,606.9,606.9,606.9,606.9,1
20160301|2015-09-16 11:00,16,609.3,609.3,609.3,609.3,1
20160301|2015-09-16 19:30,17,610.05,610.05,610.05,610.05,1
20160301|2015-09-16 22:00,17,610.25,610.25,610.25,610.25,1
20160301|2015-09-17 13:00,17,608.35,612.7,608.35,612.7,2
20160301|2015-09-17 13:30,17,618.1,618.1,618.1,618.1,1
20160301|2015-09-17 14:00,17,615.5,615.5,615.5,615.5,1
20160301|2015-09-21 10:00,21,612,613.45,612,613.45,2
20160301|2015-09-21 13:30,21,612.5,612.5,612.5,612.5,1
20160301|2015-09-22 08:30,22,597.95,598.25,597.95,598.25,3
20160301|2015-09-22 10:00,22,608.85,608.85,608.85,608.85,1
20160301|2015-09-22 22:00,23,609.8,609.8,609.8,609.8,3
20160301|2015-09-23 01:30,23,610.95,610.95,610.95,610.95,1
20160301|2015-09-23 07:30,23,627,635,627,635,4
20160301|2015-09-23 08:30,23,641,641,641,641,1
20160301|2015-09-23 09:30,23,646.75,646.75,646.75,646.75,1
20160301|2015-09-23 10:30,23,647.2,648.35,647.2,648.35,3
20160301|2015-09-23 11:00,23,647.5,647.5,647.5,647.5,1
20160301|2015-09-23 11:30,23,648.5,648.5,647.5,647.5,2
20160301|2015-09-23 12:00,23,645.25,645.55,645.25,645.55,2
20160301|2015-09-23 13:30,23,644,644,644,644,4
20160301|2015-09-23 14:00,23,644,644,644,644,1
20160301|2015-09-23 14:30,23,648.5,648.5,648.5,648.5,1
20160301|2015-09-23 15:00,23,647.25,648.5,647.25,648.5,2
20160301|2015-09-23 18:00,24,657.5,658.5,657.5,657.5,5
20160301|2015-09-23 18:30,24,658.5,658.5,658.5,658.5,1
20160301|2015-09-23 19:00,24,660.5,660.5,660.5,660.5,1
20160301|2015-09-23 21:30,24,655.25,655.25,655.1,655.1,2
20160301|2015-09-24 06:00,24,644.95,644.95,644.95,644.95,1
20160301|2015-09-24 06:30,24,638.9,638.9,638.35,638.35,4
20160301|2015-09-24 08:30,24,653.4,653.45,653.4,653.45,2
20160301|2015-09-24 09:00,24,652.15,652.15,652.15,652.15,1
20160301|2015-09-24 09:30,24,655.2,655.2,655.2,655.2,1
20160301|2015-09-24 10:00,24,657.5,657.5,657.45,657.45,2
20160301|2015-09-24 10:30,24,659.8,659.8,659.8,659.8,1
20160301|2015-09-24 11:00,24,656.1,656.1,656.1,656.1,1
20160301|2015-09-24 11:30,24,658.85,660.7,658.85,660.7,8
20160301|2015-09-24 12:00,24,653.95,654.5,653.95,654,3
20160301|2015-09-24 12:30,24,657.85,657.95,657.85,657.95,2
20160301|2015-09-24 13:00,24,656.1,656.1,656.1,656.1,1
20160301|2015-09-24 19:00,25,653.15,653.15,653.15,653.15,1
20160301|2015-09-24 20:30,25,655.3,655.3,655.3,655.3,1
20160301|2015-09-24 21:00,25,655.05,655.05,655.05,655.05,1
20160301|2015-09-24 21:30,25,654.5,654.5,654.5,654.5,1
20160301|2015-09-25 00:30,25,653.3,653.3,653.3,653.3,1
20160301|2015-09-25 03:00,25,660.95,660.95,660.95,660.95,1
20160301|2015-09-25 04:30,25,663.9,663.9,663.9,663.9,2
20160301|2015-09-25 05:00,25,664.2,664.2,664.2,664.2,2
20160301|2015-09-25 05:30,25,663,663,663,663,2
20160301|2015-09-25 06:00,25,663.4,663.4,663.4,663.4,2
20160301|2015-09-25 07:30,25,673.15,673.8,670.5,670.5,9
20160301|2015-09-25 08:00,25,671.75,671.75,668.95,668.95,2
20160301|2015-09-25 08:30,25,667.75,667.75,667.75,667.75,1
20160301|2015-09-25 09:00,25,666,666,666,666,1
20160301|2015-09-25 09:30,25,662.75,662.75,662.3,662.3,3
20160301|2015-09-25 10:00,25,667.4,667.6,667,667,5
20160301|2015-09-25 10:30,25,665.2,665.2,663.8,663.8,4
20160301|2015-09-25 11:00,25,665,665,665,665,1
20160301|2015-09-25 11:30,25,666.65,666.95,666.65,666.95,3
20160301|2015-09-25 13:00,25,665.3,665.3,665.3,665.3,1
20160301|2015-09-25 14:30,25,663.5,664.2,663.5,664.2,2
20160301|2015-09-27 19:30,28,664.05,664.05,664.05,664.05,1
20160301|2015-09-27 21:00,28,662.1,662.1,662.1,662.1,1
20160301|2015-09-28 01:00,28,657,657,657,657,1
20160301|2015-09-28 02:00,28,656,656,656,656,1
20160301|2015-09-28 04:30,28,655,655,655,655,1
20160301|2015-09-28 05:00,28,648.7,648.7,648.7,648.7,1
20160301|2015-09-28 05:30,28,646.1,646.1,645,645,3
20160301|2015-09-28 07:30,28,649.25,649.45,649.25,649.4,4
20160301|2015-09-28 08:00,28,651.8,651.8,651.55,651.55,3
20160301|2015-09-28 08:30,28,650,650,650,650,1
20160301|2015-09-28 09:00,28,650,650,650,650,2
20160301|2015-09-28 09:30,28,648.4,648.4,648.4,648.4,1
20160301|2015-09-28 11:00,28,650.5,650.5,650.5,650.5,2
20160301|2015-09-28 12:00,28,649.95,649.95,649.9,649.9,2
20160301|2015-09-28 19:30,29,647,647,647,647,1
20160301|2015-09-29 01:30,29,646.35,646.35,646.35,646.35,2
20160301|2015-09-29 02:00,29,647.4,647.45,647.4,647.45,2
20160301|2015-09-29 02:30,29,645.3,645.3,639.15,639.15,5
20160301|2015-09-29 03:30,29,643.4,644,643.4,644,5
20160301|2015-09-29 05:00,29,646,649.1,646,649.1,2
20160301|2015-09-29 05:30,29,648.15,648.15,648.15,648.15,1
20160301|2015-09-29 06:00,29,651.4,651.4,651.4,651.4,1
20160301|2015-09-29 08:00,29,648.55,648.55,647.65,647.65,2
20160301|2015-09-29 09:30,29,652.35,652.35,652.35,652.35,1
20160301|2015-09-29 10:00,29,653,655,653,655,9
20160301|2015-09-29 10:30,29,656.1,656.1,656.1,656.1,1
20160301|2015-09-29 11:30,29,657.9,657.9,657.9,657.9,1
20160301|2015-09-29 14:30,29,657.95,657.95,657.2,657.2,3
20160301|2015-09-29 21:30,30,657.35,657.35,657.35,657.35,1
20160301|2015-09-29 23:30,30,667.2,668.1,667.2,668.1,5
20160301|2015-09-30 00:00,30,665.8,665.9,665.8,665.9,2
20160301|2015-09-30 01:00,30,661.2,661.2,661.2,661.2,1
20160301|2015-09-30 01:30,30,662.65,662.65,662.65,662.65,1
20160301|2015-09-30 04:30,30,664.55,664.55,664.55,664.55,1
20160301|2015-09-30 07:00,30,665,665,665,665,1
20160301|2015-09-30 08:00,30,658.25,658.4,657.3,658.3,32
20160301|2015-09-30 08:30,30,656.65,657.15,656.65,657.15,2
20160301|2015-09-30 09:30,30,657,657,657,657,1
20160301|2015-09-30 10:00,30,658.35,658.35,658.35,658.35,2
20160301|2015-09-30 10:30,30,658.6,658.6,658.6,658.6,3
20160301|2015-09-30 11:00,30,657.5,657.5,657.5,657.5,1
20160301|2015-09-30 11:30,30,655.05,655.05,651,651,4
20160301|2015-09-30 12:00,30,653.6,653.6,652.8,653.35,5
20160301|2015-09-30 12:30,30,651.6,651.6,651.2,651.2,2
20160301|2015-09-30 13:00,30,652.6,652.6,652.6,652.6,3
20160301|2015-09-30 17:00,1,655.35,655.35,655.35,655.35,2
20160301|2015-09-30 19:00,1,653.1,653.1,653.1,653.1,1
20160301|2015-10-01 00:30,1,655.2,655.2,655.2,655.2,1
20160301|2015-10-01 02:00,1,657.1,657.1,657.1,657.1,1
20160301|2015-10-01 04:30,1,658.3,658.3,658.3,658.3,1
20160301|2015-10-01 07:00,1,654,654,654,654,1
20160301|2015-10-01 09:00,1,673.85,680.35,673.85,676.9,8
20160301|2015-10-01 10:30,1,679.35,679.8,679.35,679.8,2
20160301|2015-10-01 11:00,1,678,678,678,678,1
20160301|2015-10-01 13:00,1,676.5,676.5,674.3,674.3,2
20160301|2015-10-01 15:00,1,676.4,676.4,676.4,676.4,1
20160301|2015-10-02 00:30,2,678.6,678.6,678.6,678.6,2
20160301|2015-10-02 02:30,2,693.65,693.65,693.65,693.65,1
20160301|2015-10-02 03:00,2,694.25,694.25,688.4,688.4,2
20160301|2015-10-02 04:30,2,693.55,693.55,692.85,692.85,2
20160301|2015-10-02 07:00,2,694.65,694.65,694.65,694.65,1
20160301|2015-10-02 07:30,2,689.5,696.8,689.5,696.8,2
20160301|2015-10-02 08:00,2,695.05,695.05,695.05,695.05,1
20160301|2015-10-02 08:30,2,695.3,695.3,695.2,695.2,4
20160301|2015-10-02 09:30,2,693,693,692.5,692.5,3
20160301|2015-10-02 10:00,2,691.4,691.4,691.4,691.4,1
20160301|2015-10-02 10:30,2,694.55,696.8,694.55,696.8,3
20160301|2015-10-02 11:00,2,694.8,695.05,694.8,695.05,3
20160301|2015-10-02 11:30,2,698.6,699,698.6,699,3
20160301|2015-10-02 14:30,2,699.85,699.85,699.6,699.6,5
20160301|2015-10-02 15:00,2,699.6,699.6,699.6,699.6,1
20160301|2015-10-04 18:00,5,710.5,710.5,707.5,707.5,2
20160301|2015-10-05 05:00,5,706.15,706.15,706.15,706.15,1
20160301|2015-10-05 07:30,5,707.5,707.5,707.5,707.5,1
20160301|2015-10-05 08:00,5,705.45,706.05,705.45,706.05,2
20160301|2015-10-05 09:00,5,709.45,709.45,709.45,709.45,1
20160301|2015-10-05 10:30,5,703.05,703.05,701,701,3
20160301|2015-10-05 11:00,5,688.4,688.4,688.4,688.4,1
20160301|2015-10-05 11:30,5,690.5,690.5,690.35,690.35,4
20160301|2015-10-05 12:00,5,692.85,692.85,692.85,692.85,1
20160301|2015-10-05 12:30,5,691.9,691.9,691.9,691.9,1
20160301|2015-10-05 13:00,5,691.4,691.4,691.4,691.4,1
20160301|2015-10-06 01:00,6,688.1,688.1,688.1,688.1,2
20160301|2015-10-06 01:30,6,694.85,694.85,694.85,694.85,1
20160301|2015-10-06 02:00,6,694.55,696.35,694.55,696.35,2
20160301|2015-10-06 07:30,6,697.4,697.4,697.4,697.4,1
20160301|2015-10-06 08:00,6,704.65,704.65,704.65,704.65,1
20160301|2015-10-06 14:30,6,707.8,707.8,707.8,707.8,1
20160301|2015-10-06 20:00,7,710.4,710.4,710.4,710.4,3
20160301|2015-10-06 23:30,7,709,709,709,709,1
20160301|2015-10-07 02:30,7,708.2,708.2,707.9,707.9,2
20160301|2015-10-07 03:30,7,706,706,706,706,1
20160301|2015-10-07 06:30,7,705.5,706.8,705.5,706.8,3
20160301|2015-10-07 07:00,7,708.6,708.6,708.6,708.6,2
20160301|2015-10-07 07:30,7,704.6,704.6,699.1,699.25,11
20160301|2015-10-07 08:00,7,699.25,700.1,698.6,698.6,8
20160301|2015-10-07 10:00,7,691.45,691.45,691.45,691.45,1
20160301|2015-10-07 10:30,7,695.8,695.8,695.8,695.8,4
20160301|2015-10-07 14:30,7,696.65,696.85,696.65,696.85,4
20160301|2015-10-07 19:30,8,690,690,690,690,1
20160301|2015-10-08 04:00,8,695.3,695.9,695.3,695.9,3
20160301|2015-10-08 04:30,8,695.9,697.25,695.9,697.25,7
20160301|2015-10-08 06:30,8,698.8,699.8,698.8,699.8,4
20160301|2015-10-08 07:00,8,693.6,693.6,693.6,693.6,1
20160301|2015-10-08 07:30,8,691.9,691.9,691.9,691.9,2
20160301|2015-10-08 08:00,8,701.8,701.8,701.8,701.8,4
20160301|2015-10-08 09:00,8,704.8,705,704.8,705,5
20160301|2015-10-08 09:30,8,704.6,705.4,704.6,705.4,4
20160301|2015-10-08 10:00,8,708.4,708.4,708.3,708.3,4
20160301|2015-10-08 11:00,8,705.75,705.75,704.3,704.3,3
20160301|2015-10-08 11:30,8,703.8,703.8,703.8,703.8,1
20160301|2015-10-08 12:00,8,705.2,705.2,705.2,705.2,2
20160301|2015-10-08 22:00,9,706.8,706.8,706.8,706.8,2
20160301|2015-10-08 22:30,9,708.3,708.3,708.3,708.3,1
20160301|2015-10-09 00:00,9,708,708,708,708,1
20160301|2015-10-09 00:30,9,709.35,709.35,709.35,709.35,1
20160301|2015-10-09 07:30,9,718,718,718,718,10
20160301|2015-10-09 08:30,9,722.05,722.05,722.05,722.05,1
20160301|2015-10-09 10:00,9,710.9,710.9,710.9,710.9,2
20160301|2015-10-09 10:30,9,708.9,708.9,708.9,708.9,1
20160301|2015-10-09 11:00,9,705.2,705.2,705.2,705.2,1
20160301|2015-10-09 11:30,9,705.75,709.2,705.75,709.2,3
20160301|2015-10-09 12:00,9,710.15,710.15,710.15,710.15,1
20160301|2015-10-09 14:30,9,710.5,710.5,710.5,710.5,7
20160301|2015-10-12 07:30,12,711.15,711.15,711.15,711.15,2
20160301|2015-10-12 09:30,12,697.25,697.25,696.35,696.35,6
20160301|2015-10-12 10:00,12,694.25,695.35,693.8,695.35,3
20160301|2015-10-12 10:30,12,694.95,694.95,694.5,694.55,5
20160301|2015-10-12 11:00,12,694.55,694.55,694.55,694.55,8
20160301|2015-10-12 11:30,12,695.05,695.05,694.6,694.6,5
20160301|2015-10-12 12:00,12,695.4,695.4,695.4,695.4,1
20160301|2015-10-12 13:00,12,694.4,694.4,694.4,694.4,1
20160301|2015-10-12 15:30,12,694.8,694.8,694.8,694.8,1
20160301|2015-10-12 18:00,13,693.5,693.55,693.5,693.55,2
20160301|2015-10-12 18:30,13,690,690,690,690,1
20160301|2015-10-13 02:00,13,695.55,695.55,695.55,695.55,2
20160301|2015-10-13 03:30,13,688.05,688.05,688.05,688.05,1
20160301|2015-10-13 06:30,13,689.4,690.8,689.4,690.8,7
20160301|2015-10-13 07:30,13,688.2,688.2,686.2,686.2,4
20160301|2015-10-13 08:00,13,692.8,692.8,692.8,692.8,2
20160301|2015-10-13 08:30,13,694.8,694.8,692,693.8,7
20160301|2015-10-13 09:30,13,696.8,696.8,696.8,696.8,1
20160301|2015-10-13 10:00,13,696.8,697.8,696.8,697.8,4
20160301|2015-10-13 11:30,13,686.7,686.7,686.7,686.7,1
20160301|2015-10-13 12:30,13,684.55,684.55,684.45,684.45,2
20160301|2015-10-13 13:00,13,682.4,682.4,682.4,682.4,1
20160301|2015-10-13 15:00,13,683,683,683,683,1
20160301|2015-10-13 20:00,14,686.6,689.6,686.6,689.6,6
20160301|2015-10-13 20:30,14,689.6,689.6,689.6,689.6,1
20160301|2015-10-13 21:30,14,692.2,692.9,692.2,692.9,3
20160301|2015-10-13 23:00,14,691.05,691.05,691.05,691.05,1
20160301|2015-10-14 00:30,14,690.75,690.75,690.75,690.75,1
20160301|2015-10-14 02:30,14,691.1,691.1,689.55,689.55,4
20160301|2015-10-14 04:00,14,688.35,688.35,688.35,688.35,1
20160301|2015-10-14 04:30,14,688.3,688.3,687.85,687.85,2
20160301|2015-10-14 06:30,14,684.6,688.6,684.6,688.6,5
20160301|2015-10-14 07:30,14,690.5,690.5,687.6,687.6,6
20160301|2015-10-14 08:00,14,688.2,694.8,688.2,694.8,7
20160301|2015-10-14 08:30,14,695.8,698.9,695.8,698.9,8
20160301|2015-10-14 09:00,14,698.95,698.95,698.95,698.95,2
20160301|2015-10-14 09:30,14,692.55,692.55,692.55,692.55,1
20160301|2015-10-14 10:00,14,696.8,700.25,696.8,700.25,5
20160301|2015-10-14 10:30,14,699.6,699.6,699.6,699.6,2
20160301|2015-10-14 11:00,14,701.6,703.5,701.6,703.5,2
20160301|2015-10-14 11:30,14,702.5,702.5,701.6,702.3,22
20160301|2015-10-14 12:00,14,701,701,701,701,1
20160301|2015-10-14 14:30,14,702,702,702,702,1
20160301|2015-10-15 06:30,15,698.5,700.8,698.5,700.15,8
20160301|2015-10-15 07:00,15,702.8,705.8,702.8,705.8,4
20160301|2015-10-15 08:00,15,704.8,704.8,704.8,704.8,2
20160301|2015-10-15 08:30,15,705,705,705,705,1
20160301|2015-10-15 12:00,15,704.35,704.35,704.35,704.35,1
20160301|2015-10-15 13:00,15,703.75,703.75,703.75,703.75,1
20160301|2015-10-15 21:30,16,702.5,702.5,702.5,702.5,2
20160301|2015-10-16 07:00,16,696.8,696.8,695.85,695.85,8
20160301|2015-10-16 07:30,16,697.7,700.5,697.7,698.1,9
20160301|2015-10-16 08:30,16,700.8,700.8,700.8,700.8,2
20160301|2015-10-16 09:00,16,700,700,700,700,2
20160301|2015-10-16 11:00,16,704.7,704.7,704.7,704.7,3
20160301|2015-10-16 11:30,16,699.5,699.5,699.5,699.5,3
20160301|2015-10-18 17:00,19,702.4,702.4,702.4,702.4,1
20160301|2015-10-18 20:00,19,693.35,693.35,693.35,693.35,2
20160301|2015-10-18 22:00,19,692.1,692.1,692.1,692.1,1
20160301|2015-10-19 07:30,19,690.2,691.8,690.2,691.8,4
20160301|2015-10-19 08:00,19,693.35,693.35,693.35,693.35,1
20160301|2015-10-19 08:30,19,687,687,687,687,4
20160301|2015-10-19 10:30,19,684.25,684.3,684.25,684.3,2
20160301|2015-10-19 11:30,19,688,688,688,688,5
20160301|2015-10-19 12:00,19,688.8,688.85,688.8,688.85,3
20160301|2015-10-20 01:00,20,683.95,683.95,683.95,683.95,1
20160301|2015-10-20 01:30,20,684.9,684.9,684.9,684.9,2
20160301|2015-10-20 02:00,20,684.7,684.7,684.7,684.7,1
20160301|2015-10-20 03:00,20,686.3,686.3,686.3,686.3,1
20160301|2015-10-20 03:30,20,684.5,684.5,684.2,684.2,2
20160301|2015-10-20 06:00,20,685,686.4,685,686.4,5
20160301|2015-10-20 07:00,20,688.6,688.6,688.6,688.6,2
20160301|2015-10-20 07:30,20,689.8,692.8,689.3,692.8,6
20160301|2015-10-20 08:00,20,694.8,694.8,694.8,694.8,2
20160301|2015-10-20 08:30,20,696.8,698.6,696.8,698.6,4
20160301|2015-10-20 11:30,20,695.8,695.8,695.8,695.8,2
20160301|2015-10-21 01:00,21,692.85,692.85,692,692,3
20160301|2015-10-21 02:30,21,685.2,685.2,685.2,685.2,5
20160301|2015-10-21 06:30,21,684.8,684.8,684.8,684.8,2
20160301|2015-10-21 07:30,21,679.75,679.75,678.6,678.6,4
20160301|2015-10-21 08:30,21,676.8,678.6,676.8,678.6,3
20160301|2015-10-21 09:30,21,679.8,684.1,679.8,684.1,7
20160301|2015-10-21 10:00,21,683.85,683.85,683.85,683.85,1
20160301|2015-10-21 14:00,21,677.6,677.6,677.2,677.2,2
20160301|2015-10-22 02:30,22,676.9,676.9,676.55,676.55,5
20160301|2015-10-22 03:30,22,672.35,672.35,672.3,672.3,4
20160301|2015-10-22 04:00,22,674.1,674.1,674.1,674.1,1
20160301|2015-10-22 04:30,22,673.7,673.7,673.7,673.7,7
20160301|2015-10-22 05:30,22,673.4,673.4,673.4,673.4,1
20160301|2015-10-22 07:00,22,674.8,674.8,674.8,674.8,1
20160301|2015-10-22 07:30,22,670.65,671.8,669.6,671.8,6
20160301|2015-10-22 08:00,22,674.8,674.8,674.8,674.8,1
20160301|2015-10-22 08:30,22,676.8,676.8,676.8,676.8,2
20160301|2015-10-22 09:00,22,681.8,681.8,681.8,681.8,2
20160301|2015-10-22 09:30,22,682.8,682.8,681.8,681.8,8
20160301|2015-10-22 10:00,22,682.4,682.4,682.4,682.4,1
20160301|2015-10-22 11:00,22,684.8,684.8,684.8,684.8,2
20160301|2015-10-22 11:30,22,686.8,686.8,685.8,685.8,3
20160301|2015-10-22 17:30,23,688.6,688.6,688.6,688.6,2
20160301|2015-10-23 02:00,23,689.6,689.6,689.6,689.6,5
20160301|2015-10-23 03:00,23,695.5,702,695.5,702,16
20160301|2015-10-23 04:00,23,695.5,695.5,695.5,695.5,4
20160301|2015-10-23 04:30,23,697,697.55,697,697.55,4
20160301|2015-10-23 06:30,23,698.6,698.6,698.6,698.6,2
20160301|2015-10-23 07:00,23,698.75,698.75,698.75,698.75,1
20160301|2015-10-23 07:30,23,698.65,698.8,698.65,698.8,3
20160301|2015-10-23 08:00,23,696.8,696.8,695,695.05,4
20160301|2015-10-23 08:30,23,691.2,695.2,691.2,692.8,11
20160301|2015-10-23 09:00,23,693,693,693,693,2
20160301|2015-10-23 10:00,23,695.75,695.75,695.75,695.75,1
20160301|2015-10-23 11:00,23,694.6,694.7,694.6,694.7,2
20160301|2015-10-23 11:30,23,695,695,695,695,5
20160301|2015-10-23 12:00,23,693.8,693.8,693.8,693.8,1
20160301|2015-10-23 12:30,23,693.8,693.8,693.8,693.8,1
20160301|2015-10-23 13:30,23,695,695,695,695,1
20160301|2015-10-23 15:00,23,695,695,695,695,2
20160301|2015-10-23 15:30,23,695,695,695,695,2
20160301|2015-10-25 17:00,26,690.85,690.85,690.85,690.85,1
20160301|2015-10-25 22:00,26,693,693,693,693,2
20160301|2015-10-25 22:30,26,692.8,692.8,692.8,692.8,2
20160301|2015-10-26 05:30,26,683.5,683.5,683.5,683.5,1
20160301|2015-10-26 07:30,26,682.45,682.45,682.45,682.45,2
20160301|2015-10-26 11:30,26,684.2,684.2,684.2,684.2,1
20160301|2015-10-26 14:30,26,685,685,685,685,10
20160301|2015-10-27 01:30,27,683.5,683.5,683.5,683.5,1
20160301|2015-10-27 07:30,27,680.5,680.5,680.1,680.5,9
20160301|2015-10-27 08:30,27,681.45,681.45,681.45,681.45,1
20160301|2015-10-27 09:00,27,683.15,683.15,682.5,682.75,3
20160301|2015-10-27 10:30,27,682,682,682,682,1
20160301|2015-10-27 11:30,27,679.1,679.1,679.1,679.1,1
20160301|2015-10-28 02:30,28,681.65,682.45,681.65,682.45,2
20160301|2015-10-28 03:00,28,681.3,681.3,681.3,681.3,1
20160301|2015-10-28 04:00,28,683.35,683.35,683.35,683.35,1
20160301|2015-10-28 04:30,28,682.65,682.65,682.65,682.65,1
20160301|2015-10-28 05:00,28,683.1,683.15,682.35,682.35,3
20160301|2015-10-28 07:30,28,682.5,682.65,682.45,682.45,8
20160301|2015-10-28 08:00,28,682.35,682.35,682.35,682.35,1
20160301|2015-10-28 08:30,28,684.75,684.75,684.75,684.75,1
20160301|2015-10-28 09:00,28,691,691,691,691,1
20160301|2015-10-28 09:30,28,690.95,691,690.2,690.2,16
20160301|2015-10-28 10:00,28,691.25,691.25,690.6,690.6,2
20160301|2015-10-28 11:30,28,686.15,686.15,686.15,686.15,2
20160301|2015-10-28 12:00,28,686.15,686.55,686.15,686.55,3
20160301|2015-10-28 12:30,28,685.9,685.95,685.2,685.2,3
20160301|2015-10-28 13:00,28,674.05,674.05,673.1,673.4,4
20160301|2015-10-28 13:30,28,675,675,673.05,673.05,6
20160301|2015-10-28 19:30,29,677.55,677.55,677.55,677.55,1
20160301|2015-10-28 21:30,29,678.5,678.5,678.5,678.5,1
20160301|2015-10-28 22:00,29,678.9,678.9,678.9,678.9,1
20160301|2015-10-28 23:30,29,676.2,676.2,676.2,676.2,1
20160301|2015-10-29 02:30,29,673.05,673.05,673.05,673.05,1
20160301|2015-10-29 07:30,29,674.75,674.75,674.75,674.75,1
20160301|2015-10-29 09:00,29,674.8,674.8,674.8,674.8,2
20160301|2015-10-29 11:30,29,671.25,671.3,670.95,670.95,7
20160301|2015-10-29 13:00,29,671,671,671,671,1
20160301|2015-10-29 13:30,29,670.65,670.65,670.65,670.65,1
20160301|2015-10-30 00:00,30,676.8,677.75,676.8,677.75,2
20160301|2015-10-30 02:30,30,684.3,684.35,682.95,682.95,4
20160301|2015-10-30 03:30,30,683.75,684.5,683.75,684.5,2
20160301|2015-10-30 04:00,30,690.1,690.1,687,687,3
20160301|2015-10-30 05:00,30,680.6,680.6,680.6,680.6,4
20160301|2015-10-30 07:30,30,677,677,675.2,675.2,4
20160301|2015-10-30 08:00,30,676.05,676.05,675.05,675.05,2
20160301|2015-10-30 08:30,30,677.4,677.4,677.4,677.4,1
20160301|2015-10-30 09:00,30,677.2,677.2,677.1,677.1,2
20160301|2015-10-30 10:30,30,677,677,677,677,5
20160301|2015-10-30 11:00,30,677.25,678,677.25,678,3
20160301|2015-10-30 11:30,30,678.95,679.2,676.5,676.5,9
20160301|2015-10-30 12:00,30,678.1,678.1,678.1,678.1,1
20160301|2015-11-01 20:00,2,670.7,670.7,670.7,670.7,2
20160301|2015-11-01 20:30,2,670.8,670.8,670.8,670.8,1
20160301|2015-11-01 21:30,2,672.2,672.2,672.2,672.2,1
20160301|2015-11-01 23:00,2,671.55,671.55,671.55,671.55,1
20160301|2015-11-02 02:00,2,668,668,668,668,4
20160301|2015-11-02 03:30,2,663,663,663,663,10
20160301|2015-11-02 04:00,2,665.15,665.15,665.15,665.15,1
20160301|2015-11-02 06:30,2,665,665,665,665,1
20160301|2015-11-02 07:00,2,661.65,661.65,661.65,661.65,1
20160301|2015-11-02 07:30,2,661,661,657.95,658.6,14
20160301|2015-11-02 08:00,2,656.8,658,656.3,656.3,5
20160301|2015-11-02 08:30,2,654.7,654.7,654.7,654.7,2
20160301|2015-11-02 09:00,2,655.25,655.25,652.1,652.1,5
20160301|2015-11-02 09:30,2,651.5,651.5,651.5,651.5,5
20160301|2015-11-02 10:00,2,650,650,649.1,649.45,12
20160301|2015-11-02 10:30,2,647.7,647.7,647.7,647.7,2
20160301|2015-11-02 11:00,2,649.3,649.3,649.3,649.3,1
20160301|2015-11-02 11:30,2,647.65,651.45,647.65,650.8,14
20160301|2015-11-02 12:00,2,654,654.8,654,654.75,4
20160301|2015-11-02 12:30,2,655.45,655.45,655.45,655.45,1
20160301|2015-11-02 13:00,2,654,654,654,654,2
20160301|2015-11-02 18:30,3,653.5,653.5,653.5,653.5,1
20160301|2015-11-02 19:00,3,655,655,655,655,2
20160301|2015-11-02 20:30,3,653.4,653.4,653.4,653.4,2
20160301|2015-11-03 03:00,3,651.75,651.75,651.75,651.75,1
20160301|2015-11-03 07:00,3,641.35,641.35,641.35,641.35,1
20160301|2015-11-03 07:30,3,641.55,643.4,641.55,643.4,4
20160301|2015-11-03 08:00,3,642.35,645.5,642.35,643.15,7
20160301|2015-11-03 08:30,3,642.4,642.4,642.4,642.4,5
20160301|2015-11-03 09:00,3,641.8,641.8,641,641.8,8
20160301|2015-11-03 09:30,3,642.8,642.8,641.4,642.2,3
20160301|2015-11-03 10:00,3,645.25,646.25,645.25,646.25,9
20160301|2015-11-03 10:30,3,645.95,645.95,645.95,645.95,1
20160301|2015-11-03 11:00,3,646.55,646.55,641.5,643.65,6
20160301|2015-11-03 11:30,3,645.7,646.35,644.15,644.45,7
20160301|2015-11-03 12:00,3,645.05,645.05,645.05,645.05,1
20160301|2015-11-03 13:00,3,645.2,646.8,645.2,646.8,4
20160301|2015-11-03 13:30,3,646.5,646.5,646.5,646.5,1
20160301|2015-11-03 14:30,3,646.6,646.6,646.6,646.6,1
20160301|2015-11-03 15:00,3,646.05,646.05,646.05,646.05,1
20160301|2015-11-03 20:30,4,647.9,647.9,647.9,647.9,1
20160301|2015-11-03 22:00,4,646.15,646.15,646.15,646.15,1
20160301|2015-11-03 23:30,4,645.75,645.75,645.75,645.75,1
20160301|2015-11-04 02:00,4,648.3,648.3,648.3,648.3,1
20160301|2015-11-04 02:30,4,647.7,647.7,647.7,647.7,1
20160301|2015-11-04 03:00,4,649.5,649.5,649.5,649.5,1
20160301|2015-11-04 03:30,4,649.6,649.6,649.2,649.2,2
20160301|2015-11-04 04:00,4,649.95,649.95,649.7,649.7,4
20160301|2015-11-04 05:00,4,650.25,651.2,650.25,651.2,2
20160301|2015-11-04 05:30,4,651,651,651,651,3
20160301|2015-11-04 06:00,4,650.85,650.9,650.85,650.9,3
20160301|2015-11-04 06:30,4,650.6,650.6,650.6,650.6,2
20160301|2015-11-04 07:00,4,650.85,650.85,646.9,647.5,8
20160301|2015-11-04 08:00,4,649.65,649.65,649.65,649.65,2
20160301|2015-11-04 08:30,4,650.8,650.8,650.8,650.8,2
20160301|2015-11-04 09:00,4,648.55,649,648.55,649,2
20160301|2015-11-04 09:30,4,645.4,645.4,645.4,645.4,1
20160301|2015-11-04 10:00,4,642.2,644.35,642.2,644.35,3
20160301|2015-11-04 11:00,4,637,637,628.95,630.45,16
20160301|2015-11-04 11:30,4,628,628.95,621.9,624,66
20160301|2015-11-04 12:00,4,623.7,625.55,623.7,625.55,3
20160301|2015-11-04 13:30,4,630,630,629.5,629.5,2
20160301|2015-11-04 14:00,4,630,630,630,630,1
20160301|2015-11-04 19:00,5,629.9,629.9,629.1,629.8,6
20160301|2015-11-04 20:30,5,628.4,628.4,628.4,628.4,1
20160301|2015-11-04 23:00,5,628.25,628.25,628.25,628.25,1
20160301|2015-11-04 23:30,5,626.55,626.55,626.55,626.55,1
20160301|2015-11-05 01:30,5,623.85,623.85,620,621.15,5
20160301|2015-11-05 02:00,5,621.4,621.4,619,619,5
20160301|2015-11-05 03:00,5,615.55,615.55,610.7,610.7,8
20160301|2015-11-05 03:30,5,611.25,613.1,611.25,613.1,2
20160301|2015-11-05 04:00,5,613.15,613.15,613.15,613.15,5
20160301|2015-11-05 04:30,5,615,615,615,615,10
20160301|2015-11-05 05:00,5,612.65,612.65,611.9,611.9,2
20160301|2015-11-05 07:00,5,612.6,614.1,612.6,614.1,2
20160301|2015-11-05 07:30,5,615.05,615.05,614,614,14
20160301|2015-11-05 08:00,5,611.1,611.1,607.9,607.9,4
20160301|2015-11-05 09:00,5,606.95,606.95,606.95,606.95,3
20160301|2015-11-05 09:30,5,607,607.45,607,607.45,3
20160301|2015-11-05 10:00,5,606.5,606.85,606.15,606.85,17
20160301|2015-11-05 10:30,5,606.9,607.3,606.85,607.05,4
20160301|2015-11-05 11:00,5,606.75,607.15,605.55,607,6
20160301|2015-11-05 11:30,5,607.35,608.45,604,608.2,10
20160301|2015-11-05 15:00,5,607.2,607.2,607.2,607.2,1
20160301|2015-11-05 20:00,6,610,610,610,610,3
20160301|2015-11-05 20:30,6,611,613,611,613,12
20160301|2015-11-05 21:30,6,611.5,611.5,611.5,611.5,1
20160301|2015-11-06 00:00,6,613.55,613.55,612.75,612.75,5
20160301|2015-11-06 02:30,6,611.5,611.5,611.5,611.5,1
20160301|2015-11-06 04:00,6,611.6,611.6,611.6,611.6,1
20160301|2015-11-06 07:30,6,606.75,606.75,599.05,605.7,16
20160301|2015-11-06 08:00,6,606.05,616,605.25,614.75,13
20160301|2015-11-06 08:30,6,613.65,627,612.9,618.95,34
20160301|2015-11-06 09:00,6,619,619.7,616.5,616.5,4
20160301|2015-11-06 09:30,6,618.6,620.95,618.6,620.25,5
20160301|2015-11-06 11:00,6,614.5,614.5,611.85,611.85,5
20160301|2015-11-06 11:30,6,611.4,611.4,611.4,611.4,1
20160301|2015-11-06 12:00,6,614.65,616.85,614.65,616.85,4
20160301|2015-11-06 12:30,6,616.75,617.75,616.75,617.75,2
20160301|2015-11-06 13:30,6,616.6,616.6,616.6,616.6,1
20160301|2015-11-06 14:30,6,619.1,619.1,619.1,619.1,1
20160301|2015-11-08 17:00,9,614.95,618.9,614.95,618.9,6
20160301|2015-11-08 18:00,9,616.4,616.4,616.4,616.4,1
20160301|2015-11-08 20:00,9,617.6,617.6,617.6,617.6,1
20160301|2015-11-08 20:30,9,620,620,620,620,1
20160301|2015-11-08 23:00,9,615.4,615.4,615.4,615.4,1
20160301|2015-11-09 00:00,9,616.6,616.6,616.6,616.6,1
20160301|2015-11-09 02:00,9,614.3,614.3,614.3,614.3,1
20160301|2015-11-09 03:00,9,608,608,605.55,606.95,5
20160301|2015-11-09 03:30,9,606.7,606.7,606.7,606.7,1
20160301|2015-11-09 04:00,9,600.15,600.15,596,596,3
20160301|2015-11-09 04:30,9,598.4,598.4,598.4,598.4,1
20160301|2015-11-09 06:30,9,598.35,598.95,598.35,598.95,6
20160301|2015-11-09 07:30,9,604.5,605,598.95,600.6,62
20160301|2015-11-09 08:00,9,600.05,600.05,600.05,600.05,1
20160301|2015-11-09 08:30,9,598.5,599.35,597.65,597.65,5
20160301|2015-11-09 09:00,9,598.5,598.5,598.5,598.5,1
20160301|2015-11-09 09:30,9,599.7,601.5,599.7,601.5,2
20160301|2015-11-09 10:00,9,598.55,599.4,598.55,599.35,3
20160301|2015-11-09 10:30,9,598.4,598.4,597.8,597.8,2
20160301|2015-11-09 11:00,9,596.5,597.45,596.5,597.45,3
20160301|2015-11-09 11:30,9,597.15,597.15,596.1,596.9,9
20160301|2015-11-09 12:00,9,597.95,598.35,597.95,598.35,2
20160301|2015-11-09 13:00,9,598.25,598.25,598.25,598.25,1
20160301|2015-11-09 14:30,9,600.1,600.25,599.5,599.5,6
20160301|2015-11-09 23:00,10,599.2,599.4,599.2,599.4,2
20160301|2015-11-09 23:30,10,598.65,598.65,598.65,598.65,1
20160301|2015-11-10 00:00,10,599.75,599.75,599.75,599.75,1
20160301|2015-11-10 00:30,10,601.55,601.55,601.55,601.55,1
20160301|2015-11-10 01:00,10,601.65,605,601.65,605,3
20160301|2015-11-10 01:30,10,608,608,606.6,606.6,3
20160301|2015-11-10 02:00,10,605.3,605.75,605.3,605.75,5
20160301|2015-11-10 02:30,10,608.6,608.6,608.6,608.6,2
20160301|2015-11-10 03:00,10,606.85,606.85,606.85,606.85,1
20160301|2015-11-10 03:30,10,608.8,613,608.8,612.25,4
20160301|2015-11-10 04:00,10,611.6,612.6,611.6,612.6,2
20160301|2015-11-10 04:30,10,612.55,614,612.55,614,7
20160301|2015-11-10 05:00,10,614.5,614.55,614.35,614.35,21
20160301|2015-11-10 05:30,10,613.5,613.5,613.5,613.5,1
20160301|2015-11-10 06:00,10,615.65,615.65,615.65,615.65,1
20160301|2015-11-10 06:30,10,612.85,612.85,610.6,610.6,3
20160301|2015-11-10 07:00,10,606,606,602.65,602.65,6
20160301|2015-11-10 07:30,10,601.1,601.4,598,599.85,12
20160301|2015-11-10 08:00,10,601.75,602.9,600.4,600.4,22
20160301|2015-11-10 08:30,10,598.5,604.8,598.5,603.4,22
20160301|2015-11-10 09:00,10,603.3,603.3,600.75,601.25,9
20160301|2015-11-10 09:30,10,600.7,600.7,598.35,599,17
20160301|2015-11-10 10:00,10,599.3,602,598.65,599.6,16
20160301|2015-11-10 10:30,10,599.3,600.2,599.3,599.45,6
20160301|2015-11-10 11:00,10,599.5,599.5,598.4,598.4,6
20160301|2015-11-10 11:30,10,599.1,599.35,597.1,599.35,14
20160301|2015-11-10 12:00,10,597.8,598.15,596.85,598.15,5
20160301|2015-11-10 20:00,11,601.05,601.05,599,599,2
20160301|2015-11-10 20:30,11,597.85,598.85,597.85,598.85,7
20160301|2015-11-11 01:00,11,600,600,600,600,2
20160301|2015-11-11 02:00,11,596.45,596.45,596.45,596.45,1
20160301|2015-11-11 02:30,11,596.4,596.95,596.4,596.95,2
20160301|2015-11-11 04:00,11,599.25,599.25,599.25,599.25,2
20160301|2015-11-11 05:00,11,598,598,598,598,1
20160301|2015-11-11 06:30,11,598.25,598.25,598.25,598.25,1
20160301|2015-11-11 07:00,11,600.5,600.5,594.2,596.95,15
20160301|2015-11-11 07:30,11,596.4,596.4,590,590.15,7
20160301|2015-11-11 08:00,11,590.75,590.75,578,582.3,33
20160301|2015-11-11 08:30,11,581.9,582.05,581.9,582.05,11
20160301|2015-11-11 09:00,11,580.5,580.7,576.55,577.6,16
20160301|2015-11-11 09:30,11,577.55,579.2,577.2,579.2,21
20160301|2015-11-11 10:00,11,579.55,579.8,577.95,577.95,9
20160301|2015-11-11 10:30,11,578,578,577.85,577.85,5
20160301|2015-11-11 11:00,11,577.9,578,575.35,575.35,14
20160301|2015-11-11 11:30,11,576.3,578.15,575.45,578.15,14
20160301|2015-11-11 12:30,11,575.8,575.8,575.8,575.8,2
20160301|2015-11-11 13:00,11,575.85,577.05,575.85,577.05,2
20160301|2015-11-11 15:00,11,576.3,576.3,576.3,576.3,1
20160301|2015-11-11 19:30,12,580,580,580,580,1
20160301|2015-11-11 21:00,12,580.45,580.45,580.45,580.45,1
20160301|2015-11-11 21:30,12,582,582,582,582,1
20160301|2015-11-11 23:00,12,582,582,582,582,1
20160301|2015-11-12 02:30,12,581.5,581.5,580.3,580.3,3
20160301|2015-11-12 03:00,12,581.65,581.65,581.65,581.65,1
20160301|2015-11-12 03:30,12,582.45,582.65,582.45,582.55,4
20160301|2015-11-12 04:00,12,582.3,582.3,582.15,582.15,3
20160301|2015-11-12 05:00,12,580.2,580.2,580.2,580.2,3
20160301|2015-11-12 05:30,12,577,577,577,577,1
20160301|2015-11-12 06:00,12,578.75,578.75,578.75,578.75,6
20160301|2015-11-12 06:30,12,577,577,575,575,6
20160301|2015-11-12 07:00,12,566.7,567.95,566.7,567.05,9
20160301|2015-11-12 07:30,12,566.6,567.2,561.4,567.2,4
20160301|2015-11-12 08:00,12,565.2,568.75,564.75,568.25,43
20160301|2015-11-12 08:30,12,566.3,574.7,566.25,570.7,29
20160301|2015-11-12 09:00,12,570.65,570.65,565,565.35,7
20160301|2015-11-12 09:30,12,566.05,566.3,566.05,566.3,3
20160301|2015-11-12 10:00,12,564.45,566,564.45,566,8
20160301|2015-11-12 10:30,12,565.6,565.7,565.6,565.7,4
20160301|2015-11-12 11:00,12,565.25,565.25,562.9,563.25,30
20160301|2015-11-12 11:30,12,562,562,558.15,560.1,48
20160301|2015-11-12 12:00,12,560,561.65,560,561.65,19
20160301|2015-11-12 12:30,12,562.55,563.45,562.55,563.45,7
20160301|2015-11-12 13:00,12,563.25,563.3,563.25,563.3,2
20160301|2015-11-12 13:30,12,562.3,562.3,562.3,562.3,1
20160301|2015-11-12 14:00,12,562.55,563.1,562.55,563.1,2
20160301|2015-11-12 15:00,12,562.5,562.5,562.5,562.5,1
20160301|2015-11-12 19:00,13,560,560,558.2,558.2,3
20160301|2015-11-12 19:30,13,555.5,555.5,555.5,555.5,1
20160301|2015-11-12 20:00,13,555.9,555.9,550.8,550.8,5
20160301|2015-11-12 20:30,13,550,550,535,544.45,30
20160301|2015-11-12 21:00,13,544.6,544.6,542.8,542.8,2
20160301|2015-11-12 21:30,13,544.1,544.1,539.6,539.6,6
20160301|2015-11-12 22:00,13,541.35,541.35,541.35,541.35,2
20160301|2015-11-12 23:00,13,544.25,544.25,542,542,2
20160301|2015-11-13 00:30,13,546,548,544,544,21
20160301|2015-11-13 01:00,13,544,546.35,544,546.25,5
20160301|2015-11-13 01:30,13,548.9,549.4,548,549.4,8
20160301|2015-11-13 02:00,13,550,552.15,538.15,538.15,31
20160301|2015-11-13 02:30,13,539.85,553.35,539.85,552.8,24
20160301|2015-11-13 03:00,13,552.8,552.8,551,551.3,28
20160301|2015-11-13 03:30,13,548.85,553.8,548.85,553.6,6
20160301|2015-11-13 04:00,13,553.6,555,553,553.7,5
20160301|2015-11-13 05:00,13,557.95,557.95,556.35,556.85,5
20160301|2015-11-13 05:30,13,556.9,556.9,553.7,554.05,4
20160301|2015-11-13 06:00,13,548.7,548.7,544,544.4,9
20160301|2015-11-13 06:30,13,543.4,545.35,540.65,540.65,17
20160301|2015-11-13 07:00,13,539.35,541.75,539.35,541.75,6
20160301|2015-11-13 07:30,13,553.7,553.75,541.2,543,28
20160301|2015-11-13 08:00,13,541.3,543.95,541.3,542.85,11
20160301|2015-11-13 08:30,13,544.5,544.5,542.6,542.7,4
20160301|2015-11-13 09:00,13,542,542.1,541.5,541.5,6
20160301|2015-11-13 09:30,13,540.55,542.6,539.9,542.6,10
20160301|2015-11-13 10:00,13,541.1,541.1,539.25,540.4,8
20160301|2015-11-13 10:30,13,542.15,543.95,542.15,543.95,10
20160301|2015-11-13 11:00,13,543.35,544.4,542.9,543.45,11
20160301|2015-11-13 11:30,13,543.5,543.5,537.5,539.35,41
20160301|2015-11-13 12:00,13,539.95,540.7,539.1,539.1,3
20160301|2015-11-13 12:30,13,538.3,538.8,538.25,538.8,5
20160301|2015-11-13 13:00,13,538.15,539,537.4,539,16
20160301|2015-11-13 13:30,13,538.25,538.95,538.25,538.95,3
20160301|2015-11-13 14:00,13,538.5,538.85,538.5,538.85,2
20160301|2015-11-13 14:30,13,536.7,539.85,536.7,539.85,4
20160301|2015-11-13 15:30,13,540.8,540.8,537,537,3
20160301|2015-11-15 17:00,16,539.25,545.35,539.25,545.35,21
20160301|2015-11-15 17:30,16,545.2,545.35,545.2,545.35,2
20160301|2015-11-15 18:00,16,545,545,545,545,1
20160301|2015-11-15 19:00,16,546,546,546,546,1
20160301|2015-11-15 21:00,16,543,543,543,543,1
20160301|2015-11-15 21:30,16,546.95,547.55,546.95,547.55,10
20160301|2015-11-15 22:30,16,548.55,548.55,548.55,548.55,3
20160301|2015-11-15 23:00,16,547.95,548,547.3,548,6
20160301|2015-11-15 23:30,16,548,548.45,548,548.45,5
20160301|2015-11-16 00:30,16,547.3,547.3,547.3,547.3,1
20160301|2015-11-16 01:00,16,547.5,547.5,547.5,547.5,1
20160301|2015-11-16 01:30,16,546.4,546.4,546.4,546.4,1
20160301|2015-11-16 02:00,16,546.15,546.9,541.5,543.1,13
20160301|2015-11-16 02:30,16,542.45,546.9,542.45,543.55,8
20160301|2015-11-16 03:00,16,546.65,546.65,546.2,546.55,4
20160301|2015-11-16 03:30,16,545.55,545.55,543.35,543.35,4
20160301|2015-11-16 04:00,16,545,545.2,544.6,545.2,42
20160301|2015-11-16 04:30,16,546.05,552,546.05,551.85,9
20160301|2015-11-16 05:00,16,552.8,552.8,551.4,552.4,5
20160301|2015-11-16 05:30,16,550,551.1,550,551.1,2
20160301|2015-11-16 06:00,16,549.05,549.05,546.35,546.35,3
20160301|2015-11-16 06:30,16,545.5,547.8,545.5,547.8,19
20160301|2015-11-16 07:00,16,546.95,546.95,544.95,544.95,13
20160301|2015-11-16 07:30,16,544.95,545.15,544.95,545.15,3
20160301|2015-11-16 08:00,16,544.95,544.95,544.95,544.95,1
20160301|2015-11-16 08:30,16,542,545.8,541.7,542.5,21
20160301|2015-11-16 09:00,16,541.9,543.45,541.9,543.45,22
20160301|2015-11-16 09:30,16,543.25,546.9,543.25,544.1,28
20160301|2015-11-16 10:00,16,545.65,548.6,545.65,548,26
20160301|2015-11-16 10:30,16,547.55,548.2,546.35,547.8,22
20160301|2015-11-16 11:00,16,547.5,549.5,547.5,548.95,23
20160301|2015-11-16 11:30,16,548.35,552.35,548.35,552.25,91
20160301|2015-11-16 12:00,16,552.1,552.9,550.65,550.65,17
20160301|2015-11-16 12:30,16,549.6,549.6,547.8,548.35,6
20160301|2015-11-16 13:00,16,548.15,548.15,547.25,547.5,8
20160301|2015-11-16 13:30,16,547.95,547.95,547.95,547.95,1
20160301|2015-11-16 14:00,16,548.8,550.35,548.8,550.35,10
20160301|2015-11-16 14:30,16,553,553,551.6,551.6,3
20160301|2015-11-16 15:00,16,551.25,551.25,551.25,551.25,1
20160301|2015-11-16 18:30,17,556.8,556.8,556.8,556.8,2
20160301|2015-11-16 20:30,17,554.2,554.2,550,550,2
20160301|2015-11-16 21:30,17,546,546,544.05,544.05,4
20160301|2015-11-16 22:00,17,544.9,544.9,544.9,544.9,7
20160301|2015-11-16 23:00,17,542,542,541.65,541.65,6
20160301|2015-11-16 23:30,17,542,542,542,542,1
20160301|2015-11-17 00:00,17,541.55,541.55,537.95,539.5,12
20160301|2015-11-17 00:30,17,539.5,539.5,539.45,539.45,2
20160301|2015-11-17 01:00,17,538.95,539.1,537.3,539.1,5
20160301|2015-11-17 01:30,17,537.8,539.5,537.8,539.5,3
20160301|2015-11-17 02:00,17,539,539.85,537.5,539.3,6
20160301|2015-11-17 02:30,17,542.3,550.4,542.3,550.4,22
20160301|2015-11-17 03:00,17,549.7,549.7,549.7,549.7,1
20160301|2015-11-17 03:30,17,550.5,550.5,550.5,550.5,1
20160301|2015-11-17 04:00,17,547.3,547.3,547,547,3
20160301|2015-11-17 04:30,17,547,547.6,546.9,546.9,13
20160301|2015-11-17 05:00,17,546.9,546.9,544,544,10
20160301|2015-11-17 05:30,17,542.7,545.65,542.7,542.7,14
20160301|2015-11-17 06:00,17,545.45,545.45,544.85,544.85,3
20160301|2015-11-17 06:30,17,544.75,544.75,544.2,544.2,2
20160301|2015-11-17 07:00,17,544.55,549.45,544.55,547.85,9
20160301|2015-11-17 07:30,17,548.8,548.8,546.75,546.75,31
20160301|2015-11-17 08:00,17,546.95,553.2,546.3,553.2,16
20160301|2015-11-17 08:30,17,551.2,553.45,551.1,552.1,17
20160301|2015-11-17 09:00,17,552.35,554.45,552.35,553.3,34
20160301|2015-11-17 09:30,17,554.2,557.75,552.75,553,47
20160301|2015-11-17 10:00,17,554.35,554.35,552.35,552.35,21
20160301|2015-11-17 10:30,17,554.15,554.15,545.1,545.1,26
20160301|2015-11-17 11:00,17,544.8,546.95,544.8,546.05,39
20160301|2015-11-17 11:30,17,546.4,549.3,546.1,547.3,37
20160301|2015-11-17 12:00,17,545.65,545.65,544.5,545.2,7
20160301|2015-11-17 13:30,17,547.5,547.5,545.25,545.25,4
20160301|2015-11-17 14:00,17,544.25,544.25,543.65,543.65,2
20160301|2015-11-17 14:30,17,544.1,544.1,543.6,543.6,7
20160301|2015-11-17 15:00,17,543.4,543.4,543,543.25,26
20160301|2015-11-17 17:00,18,543,543,543,543,2
20160301|2015-11-17 18:00,18,541.9,541.9,541.9,541.9,1
20160301|2015-11-17 18:30,18,543,543,543,543,1
20160301|2015-11-17 20:00,18,541.95,541.95,541.95,541.95,2
20160301|2015-11-17 21:00,18,540.7,540.7,540.7,540.7,2
20160301|2015-11-17 21:30,18,540.7,540.7,538.85,540.5,5
20160301|2015-11-17 22:00,18,541.15,544,541,544,5
20160301|2015-11-17 22:30,18,544.55,545.55,544.55,545.55,2
20160301|2015-11-17 23:00,18,545.7,546.25,545.7,546.2,7
20160301|2015-11-17 23:30,18,544.6,546.15,544.6,546.15,3
20160301|2015-11-18 00:00,18,546.35,546.9,545.5,545.7,6
20160301|2015-11-18 01:00,18,545,546,545,545.95,3
20160301|2015-11-18 01:30,18,546.95,547.1,546.95,547.05,4
20160301|2015-11-18 02:00,18,547.05,548,547.05,547.65,8
20160301|2015-11-18 02:30,18,547.1,547.9,547.1,547.9,5
20160301|2015-11-18 03:00,18,547.8,551.1,547.8,551.1,5
20160301|2015-11-18 03:30,18,550.3,550.3,546.95,546.95,43
20160301|2015-11-18 04:00,18,546.95,547.7,543.6,543.6,22
20160301|2015-11-18 04:30,18,543.6,543.6,542.5,542.7,8
20160301|2015-11-18 05:00,18,542.65,542.85,542,542,7
20160301|2015-11-18 05:30,18,542.75,542.75,542.15,542.15,4
20160301|2015-11-18 06:00,18,542.4,542.4,542.4,542.4,1
20160301|2015-11-18 06:30,18,542.45,542.45,542.3,542.3,2
20160301|2015-11-18 07:00,18,541.9,544,541.9,543.4,7
20160301|2015-11-18 07:30,18,544,544.05,543.35,544.05,5
20160301|2015-11-18 08:00,18,543.5,545.8,543.35,545.35,42
20160301|2015-11-18 08:30,18,545.15,545.15,540.4,542.15,34
20160301|2015-11-18 09:00,18,541.9,543.1,541.9,542.65,24
20160301|2015-11-18 09:30,18,542.7,542.85,538.8,538.8,35
20160301|2015-11-18 10:00,18,540.35,540.8,538.5,540.45,34
20160301|2015-11-18 10:30,18,540.1,540.1,536.95,536.95,80
20160301|2015-11-18 11:00,18,537.6,537.6,531.3,533.15,57
20160301|2015-11-18 11:30,18,533.15,533.15,528,533.05,51
20160301|2015-11-18 12:00,18,535,537.2,535,536.85,9
20160301|2015-11-18 12:30,18,538.2,538.2,536.9,537.15,11
20160301|2015-11-18 13:00,18,538.55,538.55,538.55,538.55,1
20160301|2015-11-18 14:00,18,535.2,536.3,535.05,536.3,6
20160301|2015-11-18 14:30,18,537.1,538.25,537.1,538.25,6
20160301|2015-11-18 15:00,18,536.45,536.45,536.05,536.05,3
20160301|2015-11-18 15:30,18,536.45,536.45,536.45,536.45,1
20160301|2015-11-18 17:00,19,539.75,540.5,537.55,539.95,4
20160301|2015-11-18 17:30,19,537.55,537.55,537.55,537.55,2
20160301|2015-11-18 18:00,19,540.85,542.2,540.85,542.2,2
20160301|2015-11-18 18:30,19,544,544,543.15,543.15,2
20160301|2015-11-18 19:00,19,547.25,547.25,547.2,547.2,4
20160301|2015-11-18 19:30,19,548.25,548.3,545.1,547.8,10
20160301|2015-11-18 20:00,19,546.75,547.5,545.95,547.5,4
20160301|2015-11-18 20:30,19,548.8,548.8,546.45,546.5,5
20160301|2015-11-18 21:00,19,546.7,546.7,542.55,542.55,2
20160301|2015-11-18 21:30,19,542.15,543,542.15,542.25,8
20160301|2015-11-18 22:00,19,543.7,545,543.7,545,3
20160301|2015-11-18 22:30,19,547.45,547.45,547.35,547.35,5
20160301|2015-11-18 23:00,19,546.8,546.9,545,545.4,8
20160301|2015-11-18 23:30,19,545.6,546.65,545.6,546.65,3
20160301|2015-11-19 00:00,19,545.25,545.5,545.25,545.5,3
20160301|2015-11-19 00:30,19,545.05,545.1,545.05,545.1,2
20160301|2015-11-19 01:00,19,543.15,543.15,540.4,540.4,4
20160301|2015-11-19 01:30,19,541.85,541.85,536,536.25,8
20160301|2015-11-19 02:00,19,538.3,541.75,537.2,537.2,12
20160301|2015-11-19 02:30,19,537.65,540.5,537.3,539.35,8
20160301|2015-11-19 03:00,19,540.35,540.4,540.35,540.4,2
20160301|2015-11-19 03:30,19,540.4,541.2,539.35,539.35,14
20160301|2015-11-19 04:00,19,539.5,539.5,539.5,539.5,1
20160301|2015-11-19 04:30,19,538.8,538.8,537.85,537.9,4
20160301|2015-11-19 05:00,19,538.2,539.15,538.2,539.15,3
20160301|2015-11-19 05:30,19,537,537,537,537,1
20160301|2015-11-19 06:00,19,538.05,539.75,537.85,539.75,5
20160301|2015-11-19 06:30,19,539.3,542.4,539.3,542.4,11
20160301|2015-11-19 07:00,19,541.15,541.15,530.8,530.8,64
20160301|2015-11-19 07:30,19,532.55,534.85,526.75,527.9,63
20160301|2015-11-19 08:00,19,529.8,537.55,529.8,537.55,52
20160301|2015-11-19 08:30,19,537.9,543.3,535.9,540.9,56
20160301|2015-11-19 09:00,19,540.9,541.35,538.45,540.3,40
20160301|2015-11-19 09:30,19,538.15,538.15,536.4,537.85,17
20160301|2015-11-19 10:00,19,537.85,539.8,537.15,539.8,30
20160301|2015-11-19 10:30,19,540.2,543,540.2,541.9,31
20160301|2015-11-19 11:00,19,540.75,541.45,540,541.45,43
20160301|2015-11-19 11:30,19,541.3,542,540.2,540.3,43
20160301|2015-11-19 12:00,19,540.45,541.25,540.15,540.85,45
20160301|2015-11-19 12:30,19,540.15,540.15,540,540,15
20160301|2015-11-19 13:00,19,540.55,540.55,540.55,540.55,1
20160301|2015-11-19 13:30,19,539.55,539.55,539.55,539.55,3
20160301|2015-11-19 14:00,19,540.2,540.3,540.2,540.3,5
20160301|2015-11-19 14:30,19,539.25,540.25,539.25,539.75,47
20160301|2015-11-19 15:00,19,540.55,540.55,540.55,540.55,1
20160301|2015-11-19 15:30,19,539,539,538.95,538.95,3
20160301|2015-11-19 17:00,20,543.25,543.25,541.35,541.4,3
20160301|2015-11-19 17:30,20,543.6,543.75,543.45,543.5,5
20160301|2015-11-19 18:00,20,543.7,543.7,543.65,543.65,2
20160301|2015-11-19 18:30,20,544.9,544.95,543.3,543.65,6
20160301|2015-11-19 19:00,20,545.15,545.15,544.95,544.95,3
20160301|2015-11-19 19:30,20,543.5,545.3,543.5,545.3,5
20160301|2015-11-19 20:00,20,547.2,547.2,547.15,547.15,4
20160301|2015-11-19 20:30,20,547.25,547.45,547.2,547.2,10
20160301|2015-11-19 21:00,20,547.65,547.95,546.85,546.85,6
20160301|2015-11-19 21:30,20,547.95,552.45,547.95,551.9,16
20160301|2015-11-19 22:00,20,550.95,551.55,550.6,551.5,8
20160301|2015-11-19 22:30,20,551.25,551.25,551.25,551.25,2
20160301|2015-11-19 23:00,20,550.25,550.25,548,549.5,4
20160301|2015-11-19 23:30,20,550.5,551.2,550.5,551.2,2
20160301|2015-11-20 00:00,20,549.9,549.9,549.9,549.9,1
20160301|2015-11-20 00:30,20,550,550,550,550,1
20160301|2015-11-20 01:00,20,547.7,547.7,547.65,547.65,2
20160301|2015-11-20 01:30,20,546.4,546.4,546.4,546.4,1
20160301|2015-11-20 02:00,20,546.6,546.6,543.6,543.6,9
20160301|2015-11-20 02:30,20,544.65,544.65,544.1,544.1,6
20160301|2015-11-20 03:00,20,545.2,545.5,545.2,545.5,3
20160301|2015-11-20 03:30,20,548.85,550.25,545.45,546.45,15
20160301|2015-11-20 04:00,20,548.35,555,547.9,550.05,73
20160301|2015-11-20 04:30,20,550.85,552.7,549,552.7,10
20160301|2015-11-20 05:00,20,553,553,551.15,551.15,13
20160301|2015-11-20 05:30,20,550.9,551,550.15,550.15,3
20160301|2015-11-20 06:00,20,550.2,551.05,549.15,549.5,9
20160301|2015-11-20 06:30,20,550.55,550.55,549.45,549.45,3
20160301|2015-11-20 07:00,20,549.8,550.6,549.3,550.35,6
20160301|2015-11-20 07:30,20,549.5,550.2,548.55,550.15,26
20160301|2015-11-20 08:00,20,549.35,551.35,549.35,550.75,20
20160301|2015-11-20 08:30,20,550.6,552.15,550.2,550.5,53
20160301|2015-11-20 09:00,20,549.3,550,548,549.75,91
20160301|2015-11-20 09:30,20,549.9,553.5,549.9,552.25,158
20160301|2015-11-20 10:00,20,552.3,560,552.05,556.65,88
20160301|2015-11-20 10:30,20,555.05,555.2,552.25,552.9,58
20160301|2015-11-20 11:00,20,553.2,553.2,550.85,552.1,33
20160301|2015-11-20 11:30,20,552.1,560.15,551.55,557.35,64
20160301|2015-11-20 12:00,20,556.75,556.75,555.4,555.4,10
20160301|2015-11-20 12:30,20,555.8,556.6,555.8,556,3
20160301|2015-11-20 13:00,20,558.05,558.05,557.15,558,7
20160301|2015-11-20 13:30,20,557,558.65,557,557.8,19
20160301|2015-11-20 14:00,20,558.35,558.35,555.5,557.2,14
20160301|2015-11-20 14:30,20,557.55,560.1,556.05,560.1,40
20160301|2015-11-20 15:00,20,564.15,564.15,564.15,564.15,1
20160301|2015-11-20 15:30,20,563.35,564.35,563.2,563.2,18
20160301|2015-11-22 17:00,23,564.35,564.35,563.35,563.35,2
20160301|2015-11-22 18:00,23,559.2,561.25,557.25,557.25,3
20160301|2015-11-22 18:30,23,561.15,561.5,558.75,558.75,8
20160301|2015-11-22 19:00,23,560.3,560.4,558.1,558.1,10
20160301|2015-11-22 19:30,23,557.8,557.95,556.25,556.25,21
20160301|2015-11-22 20:00,23,554.7,558.15,554.6,558.15,9
20160301|2015-11-22 20:30,23,554.5,555.2,554.45,555.15,24
20160301|2015-11-22 21:00,23,554.15,556.15,554.15,556.15,2
20160301|2015-11-22 21:30,23,556.15,557.55,555,555,9
20160301|2015-11-22 22:00,23,556.45,556.45,554.2,554.2,2
20160301|2015-11-22 22:30,23,554.15,554.15,552.4,552.4,8
20160301|2015-11-22 23:00,23,552.65,553.45,552.65,553.45,3
20160301|2015-11-23 00:00,23,553.25,553.25,553.25,553.25,5
20160301|2015-11-23 00:30,23,552.15,553.25,551.9,552.45,10
20160301|2015-11-23 01:00,23,555.6,558.45,554.8,554.8,8
20160301|2015-11-23 01:30,23,553.85,553.85,553.5,553.7,6
20160301|2015-11-23 02:00,23,554.8,554.8,554.25,554.25,3
20160301|2015-11-23 02:30,23,554.05,554.05,552.15,552.15,6
20160301|2015-11-23 03:00,23,551.25,552.4,550.15,550.15,25
20160301|2015-11-23 03:30,23,550,551.05,550,550.1,32
20160301|2015-11-23 04:00,23,550.1,550.5,549.05,549.05,14
20160301|2015-11-23 04:30,23,549.05,550.95,549.05,550.3,7
20160301|2015-11-23 05:00,23,550.85,550.85,550.1,550.1,2
20160301|2015-11-23 05:30,23,551.95,552.25,550.3,552.25,9
20160301|2015-11-23 06:00,23,554.55,555.8,553.85,555.25,49
20160301|2015-11-23 06:30,23,556.75,556.75,552.8,553.55,13
20160301|2015-11-23 07:00,23,552.75,554.85,551.05,551.05,22
20160301|2015-11-23 07:30,23,550.7,553.3,547.2,550,183
20160301|2015-11-23 08:00,23,549.85,551.25,548.45,550.35,131
20160301|2015-11-23 08:30,23,549.95,550.65,548.1,549.4,70
20160301|2015-11-23 09:00,23,548.35,548.35,545,547.5,148
20160301|2015-11-23 09:30,23,547.85,547.85,544.6,545.1,46
20160301|2015-11-23 10:00,23,545.1,546.1,544,544.4,36
20160301|2015-11-23 10:30,23,544.8,544.8,541.45,543.35,97
20160301|2015-11-23 11:00,23,543.75,544.05,542.5,544.05,50
20160301|2015-11-23 11:30,23,544.25,544.25,541.6,541.75,93
20160301|2015-11-23 12:00,23,542.25,542.25,539.85,539.85,105
20160301|2015-11-23 12:30,23,540.1,540.1,538.85,538.95,65
20160301|2015-11-23 13:00,23,539.55,539.75,538.85,538.9,11
20160301|2015-11-23 13:30,23,538.7,538.7,538.05,538.05,4
20160301|2015-11-23 14:00,23,539.15,539.4,539.15,539.4,21
20160301|2015-11-23 14:30,23,539.25,541.2,539.25,539.75,10
20160301|2015-11-23 15:00,23,540.2,540.2,539.35,540.2,4
20160301|2015-11-23 15:30,23,540.05,540.05,540.05,540.05,2
20160301|2015-11-23 17:00,24,545.1,545.4,541.3,541.3,14
20160301|2015-11-23 17:30,24,541.35,541.5,541.35,541.5,6
20160301|2015-11-23 18:00,24,542.6,542.6,542.6,542.6,1
20160301|2015-11-23 18:30,24,542.45,542.45,540.85,542.35,12
20160301|2015-11-23 19:00,24,541.05,542.4,540.4,542.4,7
20160301|2015-11-23 19:30,24,541.85,541.85,540.5,540.5,3
20160301|2015-11-23 20:00,24,541.05,541.05,541.05,541.05,2
20160301|2015-11-23 20:30,24,541.05,541.1,541,541,5
20160301|2015-11-23 21:00,24,540.35,540.6,540.35,540.6,22
20160301|2015-11-23 21:30,24,540.4,540.4,540.4,540.4,1
20160301|2015-11-23 22:30,24,540.95,541,540.95,541,2
20160301|2015-11-23 23:00,24,540.6,540.6,540.6,540.6,1
20160301|2015-11-23 23:30,24,538.1,538.1,536.55,536.6,4
20160301|2015-11-24 00:00,24,536.05,540.2,534.1,536,27
20160301|2015-11-24 00:30,24,537.55,540.1,537.55,540.1,7
20160301|2015-11-24 01:00,24,540.35,541.7,540.35,540.5,6
20160301|2015-11-24 01:30,24,539.35,539.35,538.8,538.8,7
20160301|2015-11-24 02:00,24,538.4,541.45,538.4,539.5,16
20160301|2015-11-24 02:30,24,539.85,543.15,537,540.35,32
20160301|2015-11-24 03:00,24,538.65,539.7,537.5,537.5,35
20160301|2015-11-24 03:30,24,537.05,538.45,537,537.45,20
20160301|2015-11-24 04:00,24,538.1,538.15,536.95,537.3,15
20160301|2015-11-24 04:30,24,537.85,540.5,537.85,540,10
20160301|2015-11-24 05:00,24,538.95,542.15,538.7,542.15,12
20160301|2015-11-24 05:30,24,543.9,544.15,543.65,544.15,7
20160301|2015-11-24 06:00,24,543.9,544.85,543.7,544.85,15
20160301|2015-11-24 06:30,24,544.4,544.45,540.1,542.35,28
20160301|2015-11-24 07:00,24,542.55,545.1,541.85,542.3,140
20160301|2015-11-24 07:30,24,543.35,545.1,536.95,538.95,166
20160301|2015-11-24 08:00,24,538.9,540.4,537.1,537.95,85
20160301|2015-11-24 08:30,24,538.3,541,538.3,540.35,109
20160301|2015-11-24 09:00,24,540.75,540.75,537.5,538.15,71
20160301|2015-11-24 09:30,24,538.05,540.45,537.65,539.3,47
20160301|2015-11-24 10:00,24,539.75,540.85,538.1,540.85,83
20160301|2015-11-24 10:30,24,541,543.95,541,543.95,47
20160301|2015-11-24 11:00,24,543.55,544.35,542.6,543.6,41
20160301|2015-11-24 11:30,24,543.5,544.25,540.9,543,104
20160301|2015-11-24 12:00,24,543,543,541.85,542.5,13
20160301|2015-11-24 12:30,24,542.25,542.3,541.75,542,21
20160301|2015-11-24 13:00,24,541.5,541.5,541.5,541.5,2
20160301|2015-11-24 13:30,24,541.45,541.45,539.05,539.05,24
20160301|2015-11-24 14:00,24,540.2,540.3,539.5,539.5,7
20160301|2015-11-24 14:30,24,540.3,540.5,539.4,540.4,39
20160301|2015-11-24 15:00,24,540.45,540.45,540,540,3
20160301|2015-11-24 15:30,24,540,540,538.95,539.85,11
20160301|2015-11-24 17:00,25,540,540,539.7,540,24
20160301|2015-11-24 17:30,25,539.45,539.45,539.45,539.45,1
20160301|2015-11-24 18:00,25,540,540,539.5,539.5,7
20160301|2015-11-24 18:30,25,540,542.45,539,541.05,37
20160301|2015-11-24 19:00,25,542.3,542.75,542.3,542.75,9
20160301|2015-11-24 19:30,25,544,544.3,544,544.3,4
20160301|2015-11-24 20:00,25,543.1,543.6,541,541,13
20160301|2015-11-24 20:30,25,540.9,543.1,540.75,541.35,19
20160301|2015-11-24 21:00,25,541.15,542,539.1,541.5,16
20160301|2015-11-24 21:30,25,540.85,542.85,539.85,542.85,11
20160301|2015-11-24 22:00,25,540.15,542.95,540.1,542.95,5
20160301|2015-11-24 22:30,25,542.95,542.95,541.4,542.65,16
20160301|2015-11-24 23:00,25,541.05,542.8,541,542.8,13
20160301|2015-11-24 23:30,25,544.35,544.6,543.1,543.4,43
20160301|2015-11-25 00:00,25,543.4,544.35,542.7,543.5,10
20160301|2015-11-25 00:30,25,544.55,544.55,543.4,543.4,7
20160301|2015-11-25 01:00,25,543.65,543.65,542.9,542.9,16
20160301|2015-11-25 01:30,25,544.1,544.4,543.6,543.6,4
20160301|2015-11-25 02:00,25,543.45,544.05,542.35,543.2,44
20160301|2015-11-25 02:30,25,542.65,543.55,542.25,543,43
20160301|2015-11-25 03:00,25,542.95,542.95,542.25,542.25,30
20160301|2015-11-25 03:30,25,542.25,543.35,541.5,541.5,58
20160301|2015-11-25 04:00,25,541.05,542.15,540.95,541.65,36
20160301|2015-11-25 04:30,25,541.9,541.9,541.15,541.15,3
20160301|2015-11-25 05:00,25,541.2,541.2,540.05,540.05,28
20160301|2015-11-25 05:30,25,540.6,543.2,539.3,540.15,56
20160301|2015-11-25 06:00,25,540.4,542.4,540.4,541.25,17
20160301|2015-11-25 06:30,25,541.85,542.65,540.7,540.8,49
20160301|2015-11-25 07:00,25,540,542.1,539,542,79
20160301|2015-11-25 07:30,25,540.55,540.55,535.35,538.25,259
20160301|2015-11-25 08:00,25,538.9,538.9,531.2,533.2,315
20160301|2015-11-25 08:30,25,533.1,535.5,528.65,534.65,440
20160301|2015-11-25 09:00,25,534.2,536.35,533.7,534,198
20160301|2015-11-25 09:30,25,534.5,539.15,533.9,538.85,184
20160301|2015-11-25 10:00,25,538.9,559.7,538.9,556.15,1048
20160301|2015-11-25 10:30,25,556.3,562.05,556.3,559.7,376
20160301|2015-11-25 11:00,25,559.6,559.65,553,554.6,323
20160301|2015-11-25 11:30,25,555,560.5,550,552.45,297
20160301|2015-11-25 12:00,25,551.95,553.85,551.5,551.55,68
20160301|2015-11-25 12:30,25,551.1,552.95,550.4,550.85,55
20160301|2015-11-25 13:00,25,551.8,553.45,551.3,551.7,25
20160301|2015-11-25 13:30,25,552.6,553.5,551.85,553.5,18
20160301|2015-11-25 14:00,25,552.15,556.15,551.75,556.15,43
20160301|2015-11-25 14:30,25,555.7,556.8,554,554,59
20160301|2015-11-25 15:00,25,555.1,555.85,555.1,555.8,5
20160301|2015-11-25 15:30,25,555.8,557.45,554.95,556.65,18
20160301|2015-11-25 17:00,27,554.5,554.5,554.5,554.5,1
20160301|2015-11-25 18:00,27,556.05,560.95,556,560.95,30
20160301|2015-11-25 18:30,27,560.7,560.7,558.65,558.65,32
20160301|2015-11-25 19:00,27,560.3,562.25,559.4,560,38
20160301|2015-11-25 19:30,27,559.85,560.8,559.85,560.8,27
20160301|2015-11-25 20:00,27,560.75,560.8,560,560.4,16
20160301|2015-11-25 20:30,27,560,560.4,558.95,559.5,16
20160301|2015-11-25 21:00,27,558.3,560.65,556.5,558.35,41
20160301|2015-11-25 21:30,27,559.95,560,558.55,559.6,64
20160301|2015-11-25 22:00,27,559.85,561.25,559.35,560.6,23
20160301|2015-11-25 22:30,27,560.9,560.9,559.1,559.3,6
20160301|2015-11-25 23:00,27,559.1,559.1,558.3,558.3,11
20160301|2015-11-25 23:30,27,559,559.7,558.15,559.7,7
20160301|2015-11-26 00:00,27,559.95,560,558.35,559.7,7
20160301|2015-11-26 00:30,27,559.55,560.25,557.95,557.95,19
20160301|2015-11-26 01:00,27,557.95,558.1,552.6,554.45,78
20160301|2015-11-26 01:30,27,554.9,556.95,554.1,555.95,18
20160301|2015-11-26 02:00,27,555.95,556.1,554.2,554.6,28
20160301|2015-11-26 02:30,27,552.85,553.2,550.65,550.7,61
20160301|2015-11-26 03:00,27,551.25,553.7,551.25,552.45,41
20160301|2015-11-26 03:30,27,553.6,556.25,552.4,552.95,59
20160301|2015-11-26 04:00,27,552.9,553.7,550.4,550.9,28
20160301|2015-11-26 04:30,27,551.4,554.4,551.4,554.4,33
20160301|2015-11-26 05:00,27,554.6,555.3,554.6,555.3,5
20160301|2015-11-26 05:30,27,555.7,563.65,555.7,562.1,65
20160301|2015-11-26 06:00,27,562.2,570,561.2,564.1,233
20160301|2015-11-26 06:30,27,563.1,563.1,560,562.25,52
20160301|2015-11-26 07:00,27,562.65,563.8,556.3,556.35,104
20160301|2015-11-26 07:30,27,556,561.35,555.6,558.2,99
20160301|2015-11-26 08:00,27,558.35,561.65,558.1,560.7,82
20160301|2015-11-26 08:30,27,561.5,561.6,559.95,561,101
20160301|2015-11-26 09:00,27,561.1,561.5,558.8,560.8,68
20160301|2015-11-26 09:30,27,560.25,560.65,558.1,559.95,57
20160301|2015-11-26 10:00,27,558.8,560.4,557.9,559.95,39
20160301|2015-11-26 10:30,27,559.2,560.2,555.55,555.75,45
20160301|2015-11-26 11:00,27,555.9,558,555.5,555.85,23
20160301|2015-11-26 11:30,27,556.95,558.75,553.55,558.65,57
20160301|2015-11-26 17:00,27,559.65,559.65,555.95,555.95,11
20160301|2015-11-26 17:30,27,555.75,556.2,555.35,555.7,6
20160301|2015-11-26 18:00,27,555.55,555.85,555.55,555.85,4
20160301|2015-11-26 18:30,27,558,558,555.7,556.55,13
20160301|2015-11-26 19:00,27,556.55,557.15,556.55,557.15,2
20160301|2015-11-26 19:30,27,556,556,553.1,553.1,17
20160301|2015-11-26 20:00,27,553.8,553.8,552.5,553.1,15
20160301|2015-11-26 20:30,27,553,553.05,552.5,553.05,5
20160301|2015-11-26 21:00,27,552.7,552.75,552.7,552.75,2
20160301|2015-11-26 21:30,27,553.5,553.5,552.5,552.6,4
20160301|2015-11-26 22:00,27,553.75,553.75,553.75,553.75,1
20160301|2015-11-26 22:30,27,552.8,553,552.15,552.15,9
20160301|2015-11-26 23:00,27,551.8,552.6,550.9,551.65,36
20160301|2015-11-26 23:30,27,551.9,552.95,550.75,552.95,15
20160301|2015-11-27 00:00,27,551.95,551.95,551.35,551.4,14
20160301|2015-11-27 00:30,27,552.4,554,552.4,553,17
20160301|2015-11-27 01:00,27,552.45,555,552.45,555,16
20160301|2015-11-27 01:30,27,553.9,557.7,553.85,557.7,23
20160301|2015-11-27 02:00,27,557.95,561.5,556.7,559.85,85
20160301|2015-11-27 02:30,27,559.7,559.8,556.85,559.4,18
20160301|2015-11-27 03:00,27,558.6,558.6,554.85,554.9,19
20160301|2015-11-27 03:30,27,555.55,557,552.95,553.6,35
20160301|2015-11-27 04:00,27,553.6,555.95,553.05,554.5,49
20160301|2015-11-27 04:30,27,554.85,555.35,554.5,554.8,27
20160301|2015-11-27 05:00,27,554.55,554.55,551,551.85,67
20160301|2015-11-27 05:30,27,552.25,552.65,547.05,552.65,120
20160301|2015-11-27 06:00,27,552,552.75,551.9,551.9,17
20160301|2015-11-27 06:30,27,551.8,554.75,551.65,553.25,18
20160301|2015-11-27 07:00,27,552.5,552.5,548.9,550.4,104
20160301|2015-11-27 07:30,27,550.15,553.1,550,552.75,195
20160301|2015-11-27 08:00,27,552,553,550,552.25,218
20160301|2015-11-27 08:30,27,551.8,555.95,551.6,553.25,205
20160301|2015-11-27 09:00,27,553.25,553.75,550.4,551.45,132
20160301|2015-11-27 09:30,27,551.85,553.25,550.05,550.45,148
20160301|2015-11-27 10:00,27,550.5,551.5,550,551.35,160
20160301|2015-11-27 10:30,27,550.85,551.5,550,550.8,62
20160301|2015-11-27 11:00,27,551.2,552.25,548.55,548.55,52
20160301|2015-11-27 11:30,27,548.5,551.35,547.85,549.05,77
20160301|2015-11-27 12:00,27,548.4,552,547.8,552,24
20160301|2015-11-27 12:30,27,550.05,551.05,549.75,549.75,8
20160301|2015-11-29 17:00,30,550.65,550.85,540.45,546,89
20160301|2015-11-29 17:30,30,545.7,546,544,544,26
20160301|2015-11-29 18:00,30,544,545.35,543.45,543.65,17
20160301|2015-11-29 18:30,30,543.5,545.65,543.5,545.65,6
20160301|2015-11-29 19:00,30,545.55,545.95,544.9,545,43
20160301|2015-11-29 19:30,30,545,545,542.25,543,54
20160301|2015-11-29 20:00,30,543,543.1,542.9,542.9,3
20160301|2015-11-29 20:30,30,543.2,543.5,542.4,543.5,29
20160301|2015-11-29 21:00,30,543.45,545,543.45,543.5,15
20160301|2015-11-29 21:30,30,544,544,543.35,543.35,3
20160301|2015-11-29 22:30,30,544.75,544.75,543.35,543.35,2
20160301|2015-11-29 23:00,30,542.8,543.65,542.8,543.65,5
20160301|2015-11-29 23:30,30,543.85,546.5,542.65,544.5,60
20160301|2015-11-30 00:00,30,544.9,545.15,544.15,544.2,14
20160301|2015-11-30 00:30,30,544.4,544.8,543.8,544.75,47
20160301|2015-11-30 01:00,30,543.3,544.15,543.3,543.5,6
20160301|2015-11-30 01:30,30,544.15,547.65,544.15,546.4,34
20160301|2015-11-30 02:00,30,547.6,548.55,546.9,546.9,22
20160301|2015-11-30 02:30,30,546.8,547.45,545.95,545.95,25
20160301|2015-11-30 03:00,30,546.9,546.9,544.4,546.85,36
20160301|2015-11-30 03:30,30,547,549.3,547,548.95,35
20160301|2015-11-30 04:00,30,548.25,548.9,547.6,548.9,17
20160301|2015-11-30 04:30,30,548.9,549.2,548.2,549.1,23
20160301|2015-11-30 05:00,30,549,549.3,549,549.05,8
20160301|2015-11-30 05:30,30,548.7,549.15,548,548.75,12
20160301|2015-11-30 06:00,30,549.3,550.85,549.3,550.15,17
20160301|2015-11-30 06:30,30,550.2,551.6,549.4,549.45,50
20160301|2015-11-30 07:00,30,549.3,549.3,546.75,547.75,93
20160301|2015-11-30 07:30,30,547.1,547.95,544.15,544.95,179
20160301|2015-11-30 08:00,30,544.7,546,540.55,542.85,507
20160301|2015-11-30 08:30,30,542.8,544,540.8,541.65,149
20160301|2015-11-30 09:00,30,541.35,542.65,540,542.6,251
20160301|2015-11-30 09:30,30,542.7,542.75,540.45,541.85,167
20160301|2015-11-30 10:00,30,541.85,544,541.85,542.7,85
20160301|2015-11-30 10:30,30,542.55,543.55,542.05,543,62
20160301|2015-11-30 11:00,30,543.35,543.9,543.05,543.65,38
20160301|2015-11-30 11:30,30,543.3,544.2,541.65,542.3,291
20160301|2015-11-30 12:00,30,542.25,544,542.1,544,57
20160301|2015-11-30 12:30,30,544,544.25,543.7,543.7,35
20160301|2015-11-30 13:00,30,543.6,545,543.4,544.25,51
20160301|2015-11-30 13:30,30,544.1,544.5,544.1,544.5,6
20160301|2015-11-30 14:00,30,544.8,546,544.15,545.3,16
20160301|2015-11-30 14:30,30,545.45,545.45,543.15,544.95,78
20160301|2015-11-30 15:00,30,543.8,544.35,543.45,544.35,11
20160301|2015-11-30 15:30,30,544.35,545.35,544.35,544.55,27
20160301|2015-11-30 17:00,1,542,545.75,539.75,545.75,17
20160301|2015-11-30 17:30,1,544.55,545.35,543,545.25,25
20160301|2015-11-30 18:00,1,544.75,546.3,544.75,546.1,14
20160301|2015-11-30 18:30,1,544.9,544.9,544.45,544.45,8
20160301|2015-11-30 19:00,1,544.6,544.6,543.35,544,24
20160301|2015-11-30 19:30,1,544.15,547,543.65,545.15,43
20160301|2015-11-30 20:00,1,545.75,548.3,545.05,546.6,44
20160301|2015-11-30 20:30,1,546.7,549,546,549,55
20160301|2015-11-30 21:00,1,548.65,549,548,548.95,11
20160301|2015-11-30 21:30,1,549.15,550,549.15,549.9,30
20160301|2015-11-30 22:00,1,549.25,549.45,546.75,549.2,31
20160301|2015-11-30 22:30,1,549.65,549.65,548.3,548.3,7
20160301|2015-11-30 23:00,1,548.3,548.3,548.3,548.3,1
20160301|2015-11-30 23:30,1,548.3,548.3,548,548,2
20160301|2015-12-01 00:00,1,549,550,549,549.55,22
20160301|2015-12-01 00:30,1,549.9,550,548.8,548.8,17
20160301|2015-12-01 01:00,1,548.15,548.15,546.6,547.85,16
20160301|2015-12-01 01:30,1,547.85,549,547.85,548.25,17
20160301|2015-12-01 02:00,1,548,548,545.55,546.9,32
20160301|2015-12-01 02:30,1,546.95,547.05,546.95,547.05,4
20160301|2015-12-01 03:00,1,548.25,550.7,547.25,548.75,15
20160301|2015-12-01 03:30,1,547.5,550.5,547.5,549.3,33
20160301|2015-12-01 04:00,1,549.2,550,548.25,549.45,22
20160301|2015-12-01 04:30,1,549,550.25,549,549.45,26
20160301|2015-12-01 05:00,1,549.4,550.2,549,549,34
20160301|2015-12-01 05:30,1,549,550.8,548.7,550.8,18
20160301|2015-12-01 06:00,1,550.4,550.45,547.6,547.6,23
20160301|2015-12-01 06:30,1,547.8,551.45,547.8,551.3,65
20160301|2015-12-01 07:00,1,551.15,555,550.9,552.9,257
20160301|2015-12-01 07:30,1,553.1,553.1,547.05,548.95,412
20160301|2015-12-01 08:00,1,548.95,552.25,545,549,440
20160301|2015-12-01 08:30,1,548.75,550.25,545.05,546.25,235
20160301|2015-12-01 09:00,1,546.5,550.6,545.5,545.55,206
20160301|2015-12-01 09:30,1,545.25,545.25,540.75,542.25,243
20160301|2015-12-01 10:00,1,542.25,543.25,538.05,539.5,241
20160301|2015-12-01 10:30,1,539.5,543.4,538.65,543.15,180
20160301|2015-12-01 11:00,1,543,543,540.8,541.65,42
20160301|2015-12-01 11:30,1,541.35,541.45,538.85,539.1,182
20160301|2015-12-01 12:00,1,539.4,540.1,538.1,539.35,37
20160301|2015-12-01 12:30,1,539.7,543.2,539.7,543.2,46
20160301|2015-12-01 13:00,1,543.2,544.05,543.2,544.05,7
20160301|2015-12-01 13:30,1,543.55,544.1,543.5,544,10
20160301|2015-12-01 14:00,1,544.2,544.25,544,544.15,4
20160301|2015-12-01 14:30,1,543.7,543.7,540.4,540.4,32
20160301|2015-12-01 15:00,1,540.8,541.45,540.2,540.5,33
20160301|2015-12-01 15:30,1,540.4,541.4,539.95,540.35,7
20160301|2015-12-01 17:00,2,542.4,543.6,539.15,541.45,15
20160301|2015-12-01 17:30,2,541.2,543.25,541.2,542.5,4
20160301|2015-12-01 18:00,2,541.4,542.75,541.4,542.55,6
20160301|2015-12-01 18:30,2,542.25,543.85,542,543.85,19
20160301|2015-12-01 19:00,2,543.55,543.55,542.35,543.15,9
20160301|2015-12-01 19:30,2,543.4,543.8,542.5,542.8,11
20160301|2015-12-01 20:00,2,543,543.85,543,543.15,10
20160301|2015-12-01 20:30,2,543.4,543.6,541.1,541.1,22
20160301|2015-12-01 21:00,2,541.95,542.15,541.1,542.1,17
20160301|2015-12-01 22:00,2,542.15,542.15,542,542,5
20160301|2015-12-01 22:30,2,542,542,541.6,541.6,5
20160301|2015-12-01 23:00,2,541.7,541.7,541.7,541.7,2
20160301|2015-12-01 23:30,2,541.7,542.15,541.6,542.15,10
20160301|2015-12-02 00:00,2,542.1,542.2,541.4,541.4,10
20160301|2015-12-02 00:30,2,541.2,541.2,540.65,540.65,15
20160301|2015-12-02 01:00,2,541,541.5,540.7,541.5,7
20160301|2015-12-02 01:30,2,541.45,542.2,541.45,541.75,26
20160301|2015-12-02 02:00,2,542,542.2,541.35,541.35,8
20160301|2015-12-02 02:30,2,541.05,541.4,540,540.95,21
20160301|2015-12-02 03:00,2,540.45,541,539.9,541,28
20160301|2015-12-02 03:30,2,539.95,541.3,535.05,538,169
20160301|2015-12-02 04:00,2,538,538.9,536.8,538.9,31
20160301|2015-12-02 04:30,2,539.05,541.5,538.05,541.5,34
20160301|2015-12-02 05:00,2,541.05,541.1,540.2,540.55,7
20160301|2015-12-02 05:30,2,540.6,540.6,539.85,540.45,10
20160301|2015-12-02 06:00,2,540.05,540.05,539.65,539.65,3
20160301|2015-12-02 06:30,2,539.25,539.85,538,539.85,47
20160301|2015-12-02 07:00,2,539.35,540.35,536.1,536.35,230
20160301|2015-12-02 07:30,2,536.2,536.9,535.3,535.7,199
20160301|2015-12-02 08:00,2,535.7,535.95,530.7,533.35,586
20160301|2015-12-02 08:30,2,533.85,534.35,532,532.5,131
20160301|2015-12-02 09:00,2,532.1,535.35,532,535.35,168
20160301|2015-12-02 09:30,2,534.95,534.95,532,534.4,94
20160301|2015-12-02 10:00,2,534.3,535.15,534.1,534.4,73
20160301|2015-12-02 10:30,2,534.45,534.45,531.3,531.4,109
20160301|2015-12-02 11:00,2,531.15,532.7,531,531.1,85
20160301|2015-12-02 11:30,2,531.1,531.55,522.55,527.25,610
20160301|2015-12-02 12:00,2,527.5,530.5,526.65,528.1,277
20160301|2015-12-02 12:30,2,528.35,530.15,528,528,35
20160301|2015-12-02 13:00,2,528.75,529.45,528,528.5,26
20160301|2015-12-02 13:30,2,528.3,528.7,528.3,528.55,9
20160301|2015-12-02 14:00,2,527.9,528.55,527.25,528.1,18
20160301|2015-12-02 14:30,2,528.1,528.3,527.2,527.2,19
20160301|2015-12-02 15:00,2,527.1,527.7,527,527.3,6
20160301|2015-12-02 15:30,2,527.95,527.95,527.2,527.55,3
20160301|2015-12-02 17:00,3,526,530.6,525.8,529.8,12
20160301|2015-12-02 17:30,3,527.55,527.55,527.2,527.2,3
20160301|2015-12-02 18:00,3,529.3,529.8,527.2,528.05,14
20160301|2015-12-02 18:30,3,528,528.15,525.8,527.2,48
20160301|2015-12-02 19:00,3,527.05,527.35,524.25,524.25,104
20160301|2015-12-02 19:30,3,526.3,528.65,526.3,528.65,19
20160301|2015-12-02 20:00,3,529,529.95,527.7,529.95,12
20160301|2015-12-02 20:30,3,529.55,529.75,528.2,529.7,13
20160301|2015-12-02 21:00,3,529.7,530.9,529.5,529.5,14
20160301|2015-12-02 21:30,3,529.65,529.7,528.85,529.2,13
20160301|2015-12-02 22:00,3,529.2,530.8,529.2,530.8,15
20160301|2015-12-02 22:30,3,530.5,531.85,530.45,531,9
20160301|2015-12-02 23:00,3,531.8,531.9,531.45,531.9,4
20160301|2015-12-02 23:30,3,531.95,533,531.95,532.35,39
20160301|2015-12-03 00:00,3,532.3,532.7,532.3,532.65,8
20160301|2015-12-03 00:30,3,532.7,533.2,532.4,533.15,15
20160301|2015-12-03 01:00,3,533.2,533.2,528.2,528.4,28
20160301|2015-12-03 01:30,3,528.15,529.05,526.95,529.05,22
20160301|2015-12-03 02:00,3,529.6,529.6,527.15,528.9,26
20160301|2015-12-03 02:30,3,528.7,530.15,527.45,527.5,22
20160301|2015-12-03 03:00,3,528.3,529.3,528.3,528.7,13
20160301|2015-12-03 03:30,3,527.3,530.45,526.9,530.1,60
20160301|2015-12-03 04:00,3,529.8,529.8,528.4,529.6,16
20160301|2015-12-03 04:30,3,529,530.3,527.75,529.6,47
20160301|2015-12-03 05:00,3,528.7,528.85,528.6,528.6,6
20160301|2015-12-03 05:30,3,528.6,529.2,527,528.65,62
20160301|2015-12-03 06:00,3,527.3,527.7,526.6,527.05,20
20160301|2015-12-03 06:30,3,526.85,530.65,526.7,530.05,109
20160301|2015-12-03 07:00,3,531,534.55,527.25,530,285
20160301|2015-12-03 07:30,3,528.7,532.5,528,529.85,652
20160301|2015-12-03 08:00,3,529.85,532.95,528,531.6,308
20160301|2015-12-03 08:30,3,532,532.7,528.6,529.9,176
20160301|2015-12-03 09:00,3,529.95,530.5,526.5,526.65,99
20160301|2015-12-03 09:30,3,526.65,530.25,526.6,530.25,146
20160301|2015-12-03 10:00,3,529.85,534.7,529.85,534.35,160
20160301|2015-12-03 10:30,3,534.4,539,534.35,537.3,271
20160301|2015-12-03 11:00,3,537.75,538.55,536.85,537.85,69
20160301|2015-12-03 11:30,3,537.2,538.4,535.75,536.35,163
20160301|2015-12-03 12:00,3,537.2,537.95,536.9,537.95,52
20160301|2015-12-03 12:30,3,537.85,538.4,537.3,538.35,40
20160301|2015-12-03 13:00,3,537.4,538.2,537,537.5,31
20160301|2015-12-03 13:30,3,537.75,538,536.55,538,39
20160301|2015-12-03 14:00,3,537.65,538.4,537.5,537.5,9
20160301|2015-12-03 14:30,3,537.35,537.9,537.3,537.5,18
20160301|2015-12-03 15:00,3,538,538.25,537.3,538.25,19
20160301|2015-12-03 15:30,3,538.3,538.3,538.25,538.3,3
20160301|2015-12-03 17:00,4,538.35,538.5,536.2,536.2,8
20160301|2015-12-03 17:30,4,538.5,543.05,538.5,543.05,47
20160301|2015-12-03 18:00,4,543.1,543.75,542.4,543.75,24
20160301|2015-12-03 18:30,4,543.75,543.75,541.95,542.25,7
20160301|2015-12-03 19:00,4,542.25,543.75,541.95,541.95,26
20160301|2015-12-03 19:30,4,542.25,542.4,541,541,11
20160301|2015-12-03 20:00,4,541,541,540.35,540.4,5
20160301|2015-12-03 21:00,4,540.3,540.3,540.05,540.05,4
20160301|2015-12-03 21:30,4,540.8,541.1,540.25,540.25,9
20160301|2015-12-03 22:30,4,541.5,543.85,541.5,542.5,19
20160301|2015-12-03 23:00,4,542.35,542.5,541.75,542.5,10
20160301|2015-12-03 23:30,4,542.5,542.5,540.8,540.8,19
20160301|2015-12-04 00:00,4,540.65,540.65,540.65,540.65,1
20160301|2015-12-04 00:30,4,540.35,540.35,538.9,538.9,17
20160301|2015-12-04 01:00,4,539.35,539.35,538.1,538.1,7
20160301|2015-12-04 01:30,4,538,538.7,537.95,538.7,18
20160301|2015-12-04 02:00,4,537.35,538.1,536.4,537.95,39
20160301|2015-12-04 02:30,4,537.6,537.6,535.8,537.2,20
20160301|2015-12-04 03:00,4,538,542.55,538,541.7,66
20160301|2015-12-04 03:30,4,542.6,547.2,542.6,546.15,106
20160301|2015-12-04 04:00,4,546.2,547,545.2,546.6,85
20160301|2015-12-04 04:30,4,547,548.75,546.1,547,96
20160301|2015-12-04 05:00,4,547,548.9,540.5,541.2,157
20160301|2015-12-04 05:30,4,541,543.6,540.9,543.6,23
20160301|2015-12-04 06:00,4,543.75,549.8,543.75,546.8,231
20160301|2015-12-04 06:30,4,547.05,547.95,545.95,545.95,42
20160301|2015-12-04 07:00,4,545.15,552.75,543.2,547.4,279
20160301|2015-12-04 07:30,4,548.65,551,540.7,544.5,444
20160301|2015-12-04 08:00,4,544.3,547.4,541.25,542.95,308
20160301|2015-12-04 08:30,4,542.95,552.55,542.95,551.95,481
20160301|2015-12-04 09:00,4,551.75,559.95,551.55,554.75,663
20160301|2015-12-04 09:30,4,554.6,556,553.3,554.15,193
20160301|2015-12-04 10:00,4,554.55,574.05,554.05,571.65,1014
20160301|2015-12-04 10:30,4,570.7,573.5,567,570.3,459
20160301|2015-12-04 11:00,4,571.5,572.6,568.6,569.4,164
20160301|2015-12-04 11:30,4,568.65,570,565.85,566.85,322
20160301|2015-12-04 12:00,4,566.55,567.7,565.05,565.8,114
20160301|2015-12-04 12:30,4,566.2,567.25,566,567.25,50
20160301|2015-12-04 13:00,4,566.5,568.5,565.6,568.5,48
20160301|2015-12-04 13:30,4,568.45,574.5,568.15,571.7,112
20160301|2015-12-04 14:00,4,571.5,573.3,570.2,571.15,40
20160301|2015-12-04 14:30,4,570.65,570.65,568.4,568.4,93
20160301|2015-12-04 15:00,4,568.95,569.95,568.5,568.65,22
20160301|2015-12-04 15:30,4,568.6,568.6,566.45,566.6,16
20160301|2015-12-06 17:00,7,569.05,569.05,556.25,560.3,110
20160301|2015-12-06 17:30,7,561.5,562.5,558.85,562.5,64
20160301|2015-12-06 18:00,7,561.1,564.3,560.8,562.5,16
20160301|2015-12-06 18:30,7,562.1,563.8,562.1,563,12
20160301|2015-12-06 19:00,7,564.1,565,564,564,29
20160301|2015-12-06 19:30,7,564.5,564.5,563.85,563.9,11
20160301|2015-12-06 20:00,7,563.2,565.5,563.2,565.5,6
20160301|2015-12-06 20:30,7,564.15,564.15,562.1,563.65,22
20160301|2015-12-06 21:00,7,562.5,562.5,561.25,562.05,9
20160301|2015-12-06 21:30,7,562.1,562.95,561.5,562.95,4
20160301|2015-12-06 22:00,7,562.05,562.6,560.5,562.6,13
20160301|2015-12-06 22:30,7,561.8,561.8,561.3,561.7,7
20160301|2015-12-06 23:00,7,561.6,562.05,560.45,561.45,9
20160301|2015-12-06 23:30,7,560.85,561.25,560.85,561.25,4
20160301|2015-12-07 00:00,7,561.4,562.5,561.1,561.65,9
20160301|2015-12-07 00:30,7,562.05,562.1,562.05,562.1,3
20160301|2015-12-07 01:00,7,561.7,562.55,561.3,561.6,14
20160301|2015-12-07 01:30,7,562.45,563.45,557.45,558.25,82
20160301|2015-12-07 02:00,7,558.6,558.65,557.35,557.9,109
20160301|2015-12-07 02:30,7,557.9,559.7,556.55,559.7,78
20160301|2015-12-07 03:00,7,559.65,561.75,557.95,560.3,31
20160301|2015-12-07 03:30,7,560.65,561.7,558.15,560.4,87
20160301|2015-12-07 04:00,7,560.5,561,559.3,559.45,70
20160301|2015-12-07 04:30,7,558.65,559.55,558.6,559.5,22
20160301|2015-12-07 05:00,7,558.9,558.95,558.2,558.2,19
20160301|2015-12-07 05:30,7,558.7,560,558.2,558.5,38
20160301|2015-12-07 06:00,7,558.75,559.45,558.2,558.2,10
20160301|2015-12-07 06:30,7,558.4,559.45,557.6,557.6,55
20160301|2015-12-07 07:00,7,557.7,559.05,552.65,553.7,209
20160301|2015-12-07 07:30,7,552.35,554,546.05,552.8,504
20160301|2015-12-07 08:00,7,552.75,558.55,552.75,556.05,338
20160301|2015-12-07 08:30,7,556.4,556.4,554.8,554.85,164
20160301|2015-12-07 09:00,7,554.25,556.4,554.25,556.4,138
20160301|2015-12-07 09:30,7,556.1,561.6,556,560.85,290
20160301|2015-12-07 10:00,7,560.85,560.85,557.7,558.1,194
20160301|2015-12-07 10:30,7,558.15,560.1,557.75,558.8,100
20160301|2015-12-07 11:00,7,558.95,564,558.95,560.45,163
20160301|2015-12-07 11:30,7,560.15,561.15,555,555.9,414
20160301|2015-12-07 12:00,7,555.9,555.9,553.5,554.4,87
20160301|2015-12-07 12:30,7,554.15,554.15,553.25,554.1,16
20160301|2015-12-07 13:00,7,553.95,554.1,553.95,553.95,5
20160301|2015-12-07 13:30,7,554,554,551.8,552.95,41
20160301|2015-12-07 14:00,7,552.5,553.3,551.2,552,57
20160301|2015-12-07 14:30,7,552,552,551.1,551.6,26
20160301|2015-12-07 15:00,7,551.7,552.85,551.05,552.85,30
20160301|2015-12-07 15:30,7,552.85,555.3,552.85,555.3,11
20160301|2015-12-07 17:00,8,552.25,552.25,551,551.6,5
20160301|2015-12-07 17:30,8,552.7,554.5,552.65,554.1,11
20160301|2015-12-07 18:00,8,554.35,557,554.35,554.6,17
20160301|2015-12-07 18:30,8,554.1,555.3,550.7,550.7,39
20160301|2015-12-07 19:00,8,551.95,552,550.5,550.6,66
20160301|2015-12-07 19:30,8,550.55,551.65,550.5,550.55,59
20160301|2015-12-07 20:00,8,550.5,550.95,550.05,550.05,25
20160301|2015-12-07 20:30,8,550.05,551.35,549.1,550.2,54
20160301|2015-12-07 21:00,8,549.75,551.6,549.75,550.2,33
20160301|2015-12-07 21:30,8,550.25,551.7,550,551.3,46
20160301|2015-12-07 22:00,8,551.3,551.5,551.3,551.3,32
20160301|2015-12-07 22:30,8,551.3,551.5,551.3,551.3,24
20160301|2015-12-07 23:00,8,551.3,551.9,550.15,550.15,33
20160301|2015-12-07 23:30,8,550.15,550.2,549.05,549.2,36
20160301|2015-12-08 00:00,8,549.55,549.9,548.85,549,52
20160301|2015-12-08 00:30,8,548.8,551,548.8,550.1,45
20160301|2015-12-08 01:00,8,549.45,550.05,549,549,27
20160301|2015-12-08 01:30,8,549.25,550.5,548.5,549.2,68
20160301|2015-12-08 02:00,8,549.8,552.5,549.05,552.5,80
20160301|2015-12-08 02:30,8,552.4,553.35,552.4,552.9,21
20160301|2015-12-08 03:00,8,553.05,553.05,552.4,552.4,4
20160301|2015-12-08 03:30,8,552.7,552.7,551.25,551.85,57
20160301|2015-12-08 04:00,8,551.9,553.3,551.75,552.8,43
20160301|2015-12-08 04:30,8,552.4,554,552.4,554,26
20160301|2015-12-08 05:00,8,553.95,553.95,553.35,553.5,25
20160301|2015-12-08 05:30,8,553.55,554.9,553.55,554,42
20160301|2015-12-08 06:00,8,554.9,554.9,552.4,553.15,116
20160301|2015-12-08 06:30,8,552.9,554.6,548.6,550.1,131
20160301|2015-12-08 07:00,8,550.75,554.05,550.75,552.8,115
20160301|2015-12-08 07:30,8,551.45,554.5,551.45,553.75,160
20160301|2015-12-08 08:00,8,554.3,560.8,553.75,557.9,361
20160301|2015-12-08 08:30,8,558.9,561.1,557.5,557.75,209
20160301|2015-12-08 09:00,8,558.1,559.75,557.3,559.65,185
20160301|2015-12-08 09:30,8,559.1,561.25,558.25,560.5,180
20160301|2015-12-08 10:00,8,560.55,560.9,555.6,555.6,250
20160301|2015-12-08 10:30,8,555.5,555.65,552.25,553.45,183
20160301|2015-12-08 11:00,8,553.9,555.05,550.25,550.25,252
20160301|2015-12-08 11:30,8,550.3,551.05,547,548.55,515
20160301|2015-12-08 12:00,8,548.8,548.9,547.2,548.1,69
20160301|2015-12-08 12:30,8,548.55,549.9,548.55,549.2,32
20160301|2015-12-08 13:00,8,549.7,549.9,548.5,548.5,30
20160301|2015-12-08 13:30,8,548.8,550.3,548.8,550,19
20160301|2015-12-08 14:00,8,549.4,550.05,549.05,549.45,11
20160301|2015-12-08 14:30,8,550.15,550.75,548.45,548.45,32
20160301|2015-12-08 15:00,8,548.35,548.55,547.8,547.85,20
20160301|2015-12-08 15:30,8,547.9,548.95,547.8,548.8,12
20160301|2015-12-08 17:00,9,549.5,551,548.55,549.05,13
20160301|2015-12-08 17:30,9,549.05,550.4,549,549.75,27
20160301|2015-12-08 18:00,9,549.6,551,549.55,550.55,54
20160301|2015-12-08 18:30,9,550.1,551.4,550.1,551,15
20160301|2015-12-08 19:00,9,550.9,551.45,550,550.4,15
20160301|2015-12-08 19:30,9,550.1,551.45,549.3,549.3,17
20160301|2015-12-08 20:00,9,549.3,549.35,548.35,548.35,32
20160301|2015-12-08 20:30,9,548.3,549.1,548.25,548.5,26
20160301|2015-12-08 21:00,9,548.35,548.35,547.7,548.05,15
20160301|2015-12-08 21:30,9,548.05,548.4,547.55,547.6,17
20160301|2015-12-08 22:00,9,547.4,548.2,547.25,547.25,35
20160301|2015-12-08 22:30,9,547.55,548.05,546.55,546.55,22
20160301|2015-12-08 23:00,9,546.3,546.95,546.25,546.25,18
20160301|2015-12-08 23:30,9,546.25,547,546,546.25,25
20160301|2015-12-09 00:00,9,546.25,546.8,545.75,546.05,32
20160301|2015-12-09 00:30,9,545.8,547.25,545.8,546.9,38
20160301|2015-12-09 01:00,9,546.95,547.65,546,546,20
20160301|2015-12-09 01:30,9,545.5,548.8,545.5,546.95,43
20160301|2015-12-09 02:00,9,547.8,548.8,546.75,547.85,56
20160301|2015-12-09 02:30,9,548.2,548.4,547.85,547.85,17
20160301|2015-12-09 03:00,9,547.9,548.35,547,547,20
20160301|2015-12-09 03:30,9,546.8,546.8,544.25,546.4,142
20160301|2015-12-09 04:00,9,546.4,549.45,546,547.55,82
20160301|2015-12-09 04:30,9,548.05,549.05,547.15,547.15,7
20160301|2015-12-09 05:00,9,547.1,548.25,547,547.1,17
20160301|2015-12-09 05:30,9,546.7,548.2,546.7,548.2,15
20160301|2015-12-09 06:00,9,549,549.75,547.45,548.9,77
20160301|2015-12-09 06:30,9,548.9,550.7,548.9,549.4,68
20160301|2015-12-09 07:00,9,549.25,551.05,548.2,550.75,113
20160301|2015-12-09 07:30,9,550.7,554.95,550.2,554.4,193
20160301|2015-12-09 08:00,9,554.8,556.25,554,554.2,293
20160301|2015-12-09 08:30,9,554,555.9,552.2,555.15,142
20160301|2015-12-09 09:00,9,555.2,555.4,552,552,107
20160301|2015-12-09 09:30,9,551.3,553.6,551.3,551.45,93
20160301|2015-12-09 10:00,9,551.45,552.15,547.5,551.25,222
20160301|2015-12-09 10:30,9,550.75,551.5,547.15,547.95,94
20160301|2015-12-09 11:00,9,548.35,552,548.35,551,64
20160301|2015-12-09 11:30,9,550.5,554.8,548.45,554.4,149
20160301|2015-12-09 12:00,9,554.45,554.5,551.2,552.25,72
20160301|2015-12-09 12:30,9,551.8,551.8,550,550.9,45
20160301|2015-12-09 13:00,9,550.9,551.1,550,550.5,23
20160301|2015-12-09 13:30,9,550.3,551.75,550.3,550.9,7
20160301|2015-12-09 14:00,9,550.9,553.15,550.9,552.9,29
20160301|2015-12-09 14:30,9,552.15,552.4,551.55,552.35,15
20160301|2015-12-09 15:00,9,552.3,553.65,552,552,34
20160301|2015-12-09 15:30,9,552.35,552.35,552.35,552.35,1
20160301|2015-12-09 17:00,10,552.6,552.6,552,552,4
20160301|2015-12-09 17:30,10,550.55,552.6,550,552.6,30
20160301|2015-12-09 18:00,10,551.85,552.6,551.75,552.25,8
20160301|2015-12-09 18:30,10,552.2,553.6,552.2,553.6,12
20160301|2015-12-09 19:00,10,552.9,553.75,552.8,553.75,3
20160301|2015-12-09 19:30,10,554.1,554.1,553.6,553.6,7
20160301|2015-12-09 20:00,10,554.4,554.75,554.4,554.7,6
20160301|2015-12-09 20:30,10,554.4,554.85,552.95,554.15,58
20160301|2015-12-09 21:00,10,554.8,554.8,551.1,551.1,53
20160301|2015-12-09 21:30,10,552.25,552.3,552.1,552.3,19
20160301|2015-12-09 22:00,10,552.3,553,551.85,553,17
20160301|2015-12-09 22:30,10,553.3,554.3,553.3,554.2,3
20160301|2015-12-09 23:00,10,553.35,554.1,552.7,552.7,29
20160301|2015-12-09 23:30,10,552.7,552.7,552.7,552.7,1
20160301|2015-12-10 00:00,10,551.2,551.5,550.1,550.15,17
20160301|2015-12-10 00:30,10,550.9,551,550.15,550.15,8
20160301|2015-12-10 01:00,10,550.4,552,550.05,551.35,17
20160301|2015-12-10 01:30,10,552.2,552.65,551.7,552.05,14
20160301|2015-12-10 02:00,10,552.45,554.3,552.35,554.25,34
20160301|2015-12-10 02:30,10,554.5,555.25,554.45,555.25,12
20160301|2015-12-10 03:00,10,555.25,556,555.25,556,64
20160301|2015-12-10 03:30,10,556.3,557,555.25,555.75,89
20160301|2015-12-10 04:00,10,555.75,555.75,552.4,552.45,39
20160301|2015-12-10 04:30,10,552.4,553.2,552.25,553.2,18
20160301|2015-12-10 05:00,10,553.25,556.4,552.7,556.4,47
20160301|2015-12-10 05:30,10,555.4,556,553.8,555.9,27
20160301|2015-12-10 06:00,10,553.3,554.85,553.1,554.85,6
20160301|2015-12-10 06:30,10,554.3,555.6,553.8,553.9,27
20160301|2015-12-10 07:00,10,554.1,554.6,551.9,551.9,49
20160301|2015-12-10 07:30,10,552.15,555.4,551.45,551.85,253
20160301|2015-12-10 08:00,10,552.8,557.5,551.45,552.1,381
20160301|2015-12-10 08:30,10,551.6,553.85,548.6,549.15,231
20160301|2015-12-10 09:00,10,548.8,549.15,543.2,543.65,376
20160301|2015-12-10 09:30,10,543.85,544.85,542.2,544.75,315
20160301|2015-12-10 10:00,10,544.55,547,544.5,545.5,119
20160301|2015-12-10 10:30,10,545.4,546.8,543.5,544.1,96
20160301|2015-12-10 11:00,10,543.75,545.2,543.5,543.55,120
20160301|2015-12-10 11:30,10,543.9,543.9,540.1,543,237
20160301|2015-12-10 12:00,10,543.1,545.8,542.35,545.2,52
20160301|2015-12-10 12:30,10,545.15,545.6,541.6,541.6,31
20160301|2015-12-10 13:00,10,542,542.05,541.25,541.7,17
20160301|2015-12-10 13:30,10,541.5,543.15,541.5,542.55,32
20160301|2015-12-10 14:00,10,543,543.05,542.4,542.4,11
20160301|2015-12-10 14:30,10,542.45,542.45,541.05,541.05,30
20160301|2015-12-10 15:00,10,541.55,541.95,540.95,541.4,20
20160301|2015-12-10 15:30,10,541.8,541.8,541.25,541.65,4
20160301|2015-12-10 17:00,11,542.3,543,542.3,543,5
20160301|2015-12-10 17:30,11,542.7,542.7,541.9,541.9,26
20160301|2015-12-10 18:00,11,541.9,542.3,541.5,541.5,12
20160301|2015-12-10 18:30,11,541,541.5,541,541.5,2
20160301|2015-12-10 19:00,11,541,541.3,541,541,17
20160301|2015-12-10 19:30,11,541,541.85,540.1,541.85,23
20160301|2015-12-10 20:00,11,541.7,541.7,540.9,541.1,14
20160301|2015-12-10 20:30,11,540.85,540.85,540.3,540.3,14
20160301|2015-12-10 21:00,11,540.4,541.15,540.4,541.15,9
20160301|2015-12-10 21:30,11,541.65,541.75,541.65,541.75,3
20160301|2015-12-10 22:00,11,541.5,541.5,541.5,541.5,2
20160301|2015-12-10 22:30,11,541.9,541.9,541.35,541.35,3
20160301|2015-12-10 23:00,11,541.3,543,541.3,543,7
20160301|2015-12-10 23:30,11,543,544.4,543,544.05,17
20160301|2015-12-11 00:00,11,544.05,544.9,544.05,544.9,17
20160301|2015-12-11 00:30,11,544.75,545.5,543.15,545.3,39
20160301|2015-12-11 01:00,11,545.35,545.35,543,544,27
20160301|2015-12-11 01:30,11,545.3,545.75,543.9,544.85,24
20160301|2015-12-11 02:00,11,545,545,542,543.35,45
20160301|2015-12-11 02:30,11,543.5,546,543.3,545.4,74
20160301|2015-12-11 03:00,11,544.75,545.95,544.2,545.95,36
20160301|2015-12-11 03:30,11,545.35,546.1,544.65,545.15,61
20160301|2015-12-11 04:00,11,544.5,545.55,544.05,544.8,28
20160301|2015-12-11 04:30,11,544.8,544.8,543,543.45,68
20160301|2015-12-11 05:00,11,543.75,544.55,543.45,544.2,21
20160301|2015-12-11 05:30,11,544.5,548.15,544.5,547.65,154
20160301|2015-12-11 06:00,11,547.2,548.95,546.45,548.95,50
20160301|2015-12-11 06:30,11,548.2,548.75,547,547.35,78
20160301|2015-12-11 07:00,11,547.9,549,545.3,547.9,162
20160301|2015-12-11 07:30,11,547.5,548.1,543.6,544,265
20160301|2015-12-11 08:00,11,543.6,544.45,540.75,542.05,404
20160301|2015-12-11 08:30,11,542.05,545.75,541.65,541.85,260
20160301|2015-12-11 09:00,11,542.55,544.8,541.2,544.45,130
20160301|2015-12-11 09:30,11,543.85,544.45,542.65,542.85,104
20160301|2015-12-11 10:00,11,543.35,544.95,542.5,544.95,93
20160301|2015-12-11 10:30,11,544.6,546.9,544.6,545.75,77
20160301|2015-12-11 11:00,11,545.8,546.4,544.75,546.25,54
20160301|2015-12-11 11:30,11,545.75,546.6,543.9,546.2,165
20160301|2015-12-11 12:00,11,546.2,546.2,543.75,543.85,40
20160301|2015-12-11 12:30,11,544,544.65,543.85,544.5,34
20160301|2015-12-11 13:00,11,544.4,544.4,543.95,543.95,3
20160301|2015-12-11 13:30,11,544.3,544.3,543.65,543.65,5
20160301|2015-12-11 14:00,11,543.75,543.95,542.7,542.7,25
20160301|2015-12-11 14:30,11,542.65,542.95,542.4,542.55,17
20160301|2015-12-11 15:00,11,543,543,542.35,542.35,2
20160301|2015-12-11 15:30,11,542.35,542.9,542.3,542.4,33
20160301|2015-12-13 17:00,14,544.1,544.1,542.8,542.85,8
20160301|2015-12-13 17:30,14,544.95,546.25,544.95,546.25,8
20160301|2015-12-13 18:00,14,544.35,544.6,543.2,544.6,16
20160301|2015-12-13 18:30,14,544.65,545.1,544.65,545.1,6
20160301|2015-12-13 19:00,14,545.1,545.1,542.95,543.15,23
20160301|2015-12-13 19:30,14,542.9,545.65,542.3,544,38
20160301|2015-12-13 20:00,14,544.3,544.45,544.3,544.45,11
20160301|2015-12-13 20:30,14,544.45,545.1,544.45,544.85,14
20160301|2015-12-13 21:00,14,545,548.2,545,547.65,33
20160301|2015-12-13 21:30,14,548.2,548.2,545.25,546.45,50
20160301|2015-12-13 22:00,14,546.4,546.8,546.4,546.6,9
20160301|2015-12-13 22:30,14,547,548,547,547.5,14
20160301|2015-12-13 23:00,14,547.5,547.9,547,547.9,15
20160301|2015-12-13 23:30,14,547.6,547.7,547.2,547.2,3
20160301|2015-12-14 00:00,14,547.45,548,547.45,548,3
20160301|2015-12-14 00:30,14,547.1,547.1,546.7,546.7,10
20160301|2015-12-14 01:00,14,546.5,546.5,544.8,544.85,7
20160301|2015-12-14 01:30,14,544.9,545.8,544.25,545.7,21
20160301|2015-12-14 02:00,14,545.15,548.45,544.25,545.85,82
20160301|2015-12-14 02:30,14,545.75,546.45,545.2,546.05,27
20160301|2015-12-14 03:00,14,545.2,546.5,545.2,546.5,10
20160301|2015-12-14 03:30,14,546.85,549.95,546.35,549.2,93
20160301|2015-12-14 04:00,14,548.35,551.4,548,548.05,191
20160301|2015-12-14 04:30,14,548.7,549.65,548,549.45,11
20160301|2015-12-14 05:00,14,549.5,550.9,548.3,548.3,79
20160301|2015-12-14 05:30,14,548.5,549.25,547.15,548,55
20160301|2015-12-14 06:00,14,548,548.1,547.05,547.1,37
20160301|2015-12-14 06:30,14,547.05,547.05,544.2,544.9,55
20160301|2015-12-14 07:00,14,544.45,546.6,543.6,544.3,127
20160301|2015-12-14 07:30,14,544,549.65,543.5,547.1,175
20160301|2015-12-14 08:00,14,547.5,549.95,546.25,549.75,293
20160301|2015-12-14 08:30,14,549.5,549.95,547.05,547.2,171
20160301|2015-12-14 09:00,14,547.05,551.3,547,547.55,186
20160301|2015-12-14 09:30,14,547.3,547.35,545.25,546.3,125
20160301|2015-12-14 10:00,14,545.8,546.6,545.15,545.15,73
20160301|2015-12-14 10:30,14,545.5,545.65,544.05,545.1,105
20160301|2015-12-14 11:00,14,544.9,549,544.9,548.65,106
20160301|2015-12-14 11:30,14,548.65,549.1,547.55,548.8,112
20160301|2015-12-14 12:00,14,548.1,548.65,546.7,546.7,62
20160301|2015-12-14 12:30,14,546.75,548.7,546.75,548.7,40
20160301|2015-12-14 13:00,14,548.55,549.7,547.65,548.5,50
20160301|2015-12-14 13:30,14,548.75,548.75,547.85,547.85,11
20160301|2015-12-14 14:00,14,547.85,547.85,545.9,547,28
20160301|2015-12-14 14:30,14,546.9,547.95,546.35,546.45,31
20160301|2015-12-14 15:00,14,546.9,547.75,546.9,547.2,8
20160301|2015-12-14 15:30,14,547.05,547.65,547.05,547.2,7
20160301|2015-12-14 17:00,15,545.25,548,545.25,548,5
20160301|2015-12-14 18:00,15,546.55,548.4,546.55,548.4,6
20160301|2015-12-14 18:30,15,548.5,549.8,548.5,549.8,3
20160301|2015-12-14 19:00,15,549.7,550.05,549.7,549.7,9
20160301|2015-12-14 19:30,15,550.05,550.3,549.65,550.15,19
20160301|2015-12-14 20:00,15,550.4,551,550.35,550.8,39
20160301|2015-12-14 20:30,15,551,551.1,549.1,549.1,33
20160301|2015-12-14 21:00,15,549,549,548,548,15
20160301|2015-12-14 21:30,15,549,550.3,549,550.3,17
20160301|2015-12-14 22:00,15,550.6,550.65,550.6,550.65,3
20160301|2015-12-14 23:00,15,550.5,550.5,550.35,550.4,5
20160301|2015-12-14 23:30,15,550.25,550.25,548.4,548.85,21
20160301|2015-12-15 00:00,15,549.5,552.45,549.5,552.4,49
20160301|2015-12-15 00:30,15,552.5,552.6,551.5,551.5,20
20160301|2015-12-15 01:00,15,551.75,552.65,551.35,552,29
20160301|2015-12-15 01:30,15,552.45,552.6,551.5,551.5,17
20160301|2015-12-15 02:00,15,551.5,551.5,550.3,551.25,17
20160301|2015-12-15 02:30,15,550.95,553,550.65,553,47
20160301|2015-12-15 03:00,15,552.65,554.2,552.65,554.15,58
20160301|2015-12-15 03:30,15,554.05,554.55,552.85,554,116
20160301|2015-12-15 04:00,15,554.25,555.55,554.25,555.25,63
20160301|2015-12-15 04:30,15,555.45,557.75,554.6,555.05,130
20160301|2015-12-15 05:00,15,554.8,554.8,553.25,553.65,37
20160301|2015-12-15 05:30,15,553.3,554.25,553.3,553.9,13
20160301|2015-12-15 06:00,15,553.3,553.85,553.3,553.3,5
20160301|2015-12-15 06:30,15,553.3,555.15,553.2,554.75,44
20160301|2015-12-15 07:00,15,555.1,556.7,553.5,554.75,91
20160301|2015-12-15 07:30,15,555.3,557.55,554.6,555.6,141
20160301|2015-12-15 08:00,15,555.6,561.7,554.8,561.65,578
20160301|2015-12-15 08:30,15,561.7,564.35,561.2,561.45,323
20160301|2015-12-15 09:00,15,561.65,563.9,560.1,562.75,271
20160301|2015-12-15 09:30,15,562.75,562.75,559.65,559.7,121
20160301|2015-12-15 10:00,15,559.55,563.8,559.45,562.5,160
20160301|2015-12-15 10:30,15,562.3,562.3,560.35,561.75,69
20160301|2015-12-15 11:00,15,561.65,564.45,561.05,564.45,161
20160301|2015-12-15 11:30,15,564,568.8,563.95,565.85,439
20160301|2015-12-15 12:00,15,565.85,566.5,564,564.3,125
20160301|2015-12-15 12:30,15,564.3,565.2,562.8,563.1,110
20160301|2015-12-15 13:00,15,563.35,563.5,562.05,563.5,30
20160301|2015-12-15 13:30,15,563.5,564.2,563.5,563.6,12
20160301|2015-12-15 14:00,15,563.65,565.9,563.5,565.9,45
20160301|2015-12-15 14:30,15,565.25,565.65,564.8,565.45,35
20160301|2015-12-15 15:00,15,565.3,566.6,565.2,566.6,13
20160301|2015-12-15 15:30,15,566.55,568.1,566.55,567.9,28
20160301|2015-12-15 17:00,16,567,567,564.8,565,14
20160301|2015-12-15 17:30,16,564.2,564.2,563.5,563.5,6
20160301|2015-12-15 18:00,16,567,567,567,567,2
20160301|2015-12-15 18:30,16,566.95,566.95,565.5,565.55,5
20160301|2015-12-15 19:00,16,565.85,566.45,565.2,566.45,20
20160301|2015-12-15 19:30,16,566,566,565.45,565.45,8
20160301|2015-12-15 20:00,16,565.55,565.55,563.5,563.5,33
20160301|2015-12-15 20:30,16,563.55,564.8,563.55,564.8,12
20160301|2015-12-15 21:00,16,564.8,564.8,564.3,564.35,16
20160301|2015-12-15 21:30,16,564.8,564.8,564.65,564.7,9
20160301|2015-12-15 22:00,16,564.3,564.3,564,564,6
20160301|2015-12-15 22:30,16,564,564,563.6,563.6,4
20160301|2015-12-15 23:00,16,563.65,563.65,563.65,563.65,1
20160301|2015-12-15 23:30,16,563.7,563.7,563.5,563.6,7
20160301|2015-12-16 00:00,16,563.7,565,563.5,565,38
20160301|2015-12-16 00:30,16,564.7,564.7,563.5,563.7,61
20160301|2015-12-16 01:00,16,563.8,563.8,561.6,562.15,29
20160301|2015-12-16 01:30,16,562.45,564.2,562.45,563.55,15
20160301|2015-12-16 02:00,16,563.25,564.5,562.5,562.85,38
20160301|2015-12-16 02:30,16,563.3,564.2,563.1,563.95,33
20160301|2015-12-16 03:00,16,564.1,564.45,563.85,564.3,29
20160301|2015-12-16 03:30,16,565.1,566.95,565.1,566.95,66
20160301|2015-12-16 04:00,16,566.8,568.1,565.35,566.1,35
20160301|2015-12-16 04:30,16,565.85,567.5,565.75,567,51
20160301|2015-12-16 05:00,16,567.3,568.1,565.5,565.5,56
20160301|2015-12-16 05:30,16,565.5,569.1,565.5,569.1,82
20160301|2015-12-16 06:00,16,568.15,568.4,566.8,566.8,35
20160301|2015-12-16 06:30,16,567.2,567.55,566.8,567,11
20160301|2015-12-16 07:00,16,567.6,572.75,567.15,572.65,324
20160301|2015-12-16 07:30,16,572.3,573.1,569.4,571.75,276
20160301|2015-12-16 08:00,16,571.8,573.5,571,571.05,243
20160301|2015-12-16 08:30,16,571.15,573,571,571,262
20160301|2015-12-16 09:00,16,571.15,572.7,571,572.7,96
20160301|2015-12-16 09:30,16,572.25,573.6,571,572.45,113
20160301|2015-12-16 10:00,16,572.7,573.6,571,572.45,205
20160301|2015-12-16 10:30,16,572.4,572.4,571,571.75,61
20160301|2015-12-16 11:00,16,571.75,572,571,571.45,27
20160301|2015-12-16 11:30,16,571.6,572.5,571.3,571.45,131
20160301|2015-12-16 12:00,16,572,573.1,571.65,572.05,73
20160301|2015-12-16 12:30,16,572.05,572.5,569.2,571.25,92
20160301|2015-12-16 13:00,16,571.1,571.2,567.8,568.75,127
20160301|2015-12-16 13:30,16,569.35,573.75,569.35,573.1,63
20160301|2015-12-16 14:00,16,572.8,572.8,568.9,569.3,65
20160301|2015-12-16 14:30,16,569.5,572.25,569.5,571,56
20160301|2015-12-16 15:00,16,571.25,571.85,570.9,571.3,9
20160301|2015-12-16 15:30,16,571.2,571.85,571.2,571.85,3
20160301|2015-12-16 17:00,17,572,572,562.4,564.5,13
20160301|2015-12-16 17:30,17,564.5,567,563.75,567,13
20160301|2015-12-16 18:00,17,567.5,567.5,565.8,567.5,16
20160301|2015-12-16 18:30,17,568,569.2,567.45,569.2,6
20160301|2015-12-16 19:00,17,568.7,568.7,566.1,566.1,22
20160301|2015-12-16 19:30,17,566.45,567.25,565.65,565.65,15
20160301|2015-12-16 20:00,17,565.2,566.45,565.2,565.4,10
20160301|2015-12-16 20:30,17,565,566.45,564.9,564.9,19
20160301|2015-12-16 21:00,17,564.55,564.55,563.2,563.2,8
20160301|2015-12-16 21:30,17,563.4,563.45,562.6,562.6,12
20160301|2015-12-16 22:00,17,562.85,564.25,562.05,562.05,27
20160301|2015-12-16 22:30,17,562.05,562.05,559.7,559.7,43
20160301|2015-12-16 23:00,17,559.35,559.35,555.1,556.9,86
20160301|2015-12-16 23:30,17,556.95,557.45,556.35,556.35,19
20160301|2015-12-17 00:00,17,556.15,557.2,556.05,557.2,39
20160301|2015-12-17 00:30,17,557,557.5,556.05,556.45,40
20160301|2015-12-17 01:00,17,556.7,558.5,556.45,558.5,39
20160301|2015-12-17 01:30,17,557.7,558.25,557.45,557.45,27
20160301|2015-12-17 02:00,17,558.1,558.1,557.25,557.85,64
20160301|2015-12-17 02:30,17,558.25,558.8,556.55,556.55,101
20160301|2015-12-17 03:00,17,556.55,560,556.35,559.9,93
20160301|2015-12-17 03:30,17,559.95,560.6,558,558,112
20160301|2015-12-17 04:00,17,558.1,559.9,558.1,559.85,35
20160301|2015-12-17 04:30,17,559.1,559.1,558.2,558.2,11
20160301|2015-12-17 05:00,17,558.6,560.8,558.6,560.8,19
20160301|2015-12-17 05:30,17,561.35,561.75,558,558,86
20160301|2015-12-17 06:00,17,558.35,558.95,558,558.5,23
20160301|2015-12-17 06:30,17,557.8,559.7,557.05,559.7,56
20160301|2015-12-17 07:00,17,559.05,560.25,559,559.85,64
20160301|2015-12-17 07:30,17,559.75,565.1,558,564.65,291
20160301|2015-12-17 08:00,17,564.3,570,562.3,562.8,389
20160301|2015-12-17 08:30,17,563.25,563.25,557.5,557.75,404
20160301|2015-12-17 09:00,17,557.4,560.2,555.9,560,215
20160301|2015-12-17 09:30,17,558.45,561.45,555.35,556.15,143
20160301|2015-12-17 10:00,17,555.6,555.6,551.25,552.15,292
20160301|2015-12-17 10:30,17,552,555.5,552,555.05,113
20160301|2015-12-17 11:00,17,554.55,555.9,554.3,555.45,127
20160301|2015-12-17 11:30,17,555.45,558.95,555.35,558.75,208
20160301|2015-12-17 12:00,17,558.25,558.7,556.45,556.45,35
20160301|2015-12-17 12:30,17,556.95,558.4,556.95,558.4,24
20160301|2015-12-17 13:00,17,558.75,558.75,558.75,558.75,5
20160301|2015-12-17 13:30,17,557.95,557.95,556.65,556.65,4
20160301|2015-12-17 14:00,17,557,557.7,556.8,556.9,9
20160301|2015-12-17 14:30,17,556.5,556.5,555.6,556.25,23
20160301|2015-12-17 15:00,17,555.65,556.4,555.65,556.4,6
20160301|2015-12-17 15:30,17,556.6,556.7,556.6,556.7,4
20160301|2015-12-17 17:00,18,555.5,558.4,555.5,557.4,9
20160301|2015-12-17 17:30,18,557.5,557.9,557.5,557.9,3
20160301|2015-12-17 18:00,18,556.65,557.1,556.65,557.1,4
20160301|2015-12-17 18:30,18,556.1,556.1,553,553.45,33
20160301|2015-12-17 19:00,18,553,554.45,553,554.45,12
20160301|2015-12-17 19:30,18,553.95,553.95,553.15,553.15,5
20160301|2015-12-17 20:00,18,553.5,555.15,553.5,555.15,8
20160301|2015-12-17 20:30,18,556.35,557.05,553,553.65,54
20160301|2015-12-17 21:00,18,553.1,553.1,552.2,552.6,18
20160301|2015-12-17 21:30,18,552.55,553.35,551.65,553.35,33
20160301|2015-12-17 22:00,18,553.5,553.95,553.05,553.15,10
20160301|2015-12-17 22:30,18,553.7,554.8,553.45,553.45,12
20160301|2015-12-17 23:00,18,554.05,554.45,552.75,552.75,8
20160301|2015-12-17 23:30,18,552.75,554.05,552.75,554.05,4
20160301|2015-12-18 00:00,18,553.9,554.5,553.35,554.15,20
20160301|2015-12-18 00:30,18,554.1,554.1,554.1,554.1,5
20160301|2015-12-18 01:00,18,555.35,555.5,552.6,553.6,37
20160301|2015-12-18 01:30,18,552.95,552.95,546.7,547.5,159
20160301|2015-12-18 02:00,18,547.25,549.45,545,547.65,191
20160301|2015-12-18 02:30,18,548,549.2,548,548.55,46
20160301|2015-12-18 03:00,18,547.85,551.05,547.8,550.45,36
20160301|2015-12-18 03:30,18,550.45,550.45,546.85,548.8,90
20160301|2015-12-18 04:00,18,548.5,548.5,546.7,547.05,47
20160301|2015-12-18 04:30,18,547.75,552.35,547.4,550,86
20160301|2015-12-18 05:00,18,549.05,549.6,548.5,548.5,8
20160301|2015-12-18 05:30,18,548.8,549.5,548.8,549.45,17
20160301|2015-12-18 06:00,18,549.65,550.45,549,549.2,39
20160301|2015-12-18 06:30,18,549.25,550.85,549.25,550.3,52
20160301|2015-12-18 07:00,18,550.7,554.05,550.05,553,104
20160301|2015-12-18 07:30,18,553.8,554.45,551,554.45,177
20160301|2015-12-18 08:00,18,554.45,556.65,553,554.05,206
20160301|2015-12-18 08:30,18,553.6,556.45,553.6,556.45,66
20160301|2015-12-18 09:00,18,556.4,562.15,556.1,560.55,234
20160301|2015-12-18 09:30,18,561.1,563.05,558.1,558.1,131
20160301|2015-12-18 10:00,18,559.2,562.1,559.2,561.15,81
20160301|2015-12-18 10:30,18,561.6,561.7,559.6,560.1,68
20160301|2015-12-18 11:00,18,559.85,560,558.05,558.25,38
20160301|2015-12-18 11:30,18,558.25,559.85,558.2,558.95,105
20160301|2015-12-18 12:00,18,559.15,561,553.65,554.85,66
20160301|2015-12-18 12:30,18,554.55,558.85,553.85,556.15,75
20160301|2015-12-18 13:00,18,556.05,556.15,555.6,555.6,7
20160301|2015-12-18 13:30,18,556.7,558.95,556.7,558.4,60
20160301|2015-12-18 14:00,18,557.1,558.2,557.1,557.75,4
20160301|2015-12-18 14:30,18,557.75,557.75,557.3,557.6,21
20160301|2015-12-18 15:00,18,558.05,559,558,559,9
20160301|2015-12-18 15:30,18,559.35,559.35,557.45,557.45,5
20160301|2015-12-20 17:00,21,561.3,561.3,559,559,2
20160301|2015-12-20 17:30,21,558.2,558.2,558.2,558.2,1
20160301|2015-12-20 18:00,21,557,557,555.7,555.9,4
20160301|2015-12-20 18:30,21,556.65,556.65,556.6,556.6,3
20160301|2015-12-20 19:00,21,556.75,557.8,556.75,557.55,6
20160301|2015-12-20 19:30,21,558.4,558.4,558.4,558.4,1
20160301|2015-12-20 20:00,21,559.15,559.15,557.3,557.3,5
20160301|2015-12-20 20:30,21,557.55,557.55,557.55,557.55,1
20160301|2015-12-20 21:00,21,558.95,558.95,556.5,556.9,32
20160301|2015-12-20 21:30,21,558.05,559.5,558.05,559.35,17
20160301|2015-12-20 22:00,21,558.35,562,558.35,560.1,49
20160301|2015-12-20 22:30,21,560.7,560.7,560.65,560.65,2
20160301|2015-12-20 23:00,21,561,561,561,561,1
20160301|2015-12-20 23:30,21,560.95,561,558.75,558.8,38
20160301|2015-12-21 00:00,21,558.95,559.2,558.4,559,19
20160301|2015-12-21 00:30,21,560.25,560.25,560.25,560.25,2
20160301|2015-12-21 01:00,21,560.6,560.6,559.2,559.65,9
20160301|2015-12-21 01:30,21,560,560,558.4,558.4,49
20160301|2015-12-21 02:00,21,559.2,559.2,558.15,559.1,66
20160301|2015-12-21 02:30,21,558.85,559.2,558.7,559.2,65
20160301|2015-12-21 03:00,21,558.85,560.5,558.65,560.5,49
20160301|2015-12-21 03:30,21,560.25,560.5,558.7,559.2,84
20160301|2015-12-21 04:00,21,558.7,559,555.15,555.35,70
20160301|2015-12-21 04:30,21,555.6,556.2,555.2,555.75,24
20160301|2015-12-21 05:00,21,555.4,556.35,555.4,555.9,26
20160301|2015-12-21 05:30,21,555.5,556.75,555.5,556.25,20
20160301|2015-12-21 06:00,21,556.1,558,556.1,557.15,76
20160301|2015-12-21 06:30,21,557.5,558.85,556.2,556.8,27
20160301|2015-12-21 07:00,21,557,560.5,556.65,559.9,151
20160301|2015-12-21 07:30,21,560.45,560.5,557.7,558.8,165
20160301|2015-12-21 08:00,21,558.95,559.15,556.25,557.5,194
20160301|2015-12-21 08:30,21,557.75,557.9,555.9,556.4,284
20160301|2015-12-21 09:00,21,556.65,558.2,556.1,556.8,124
20160301|2015-12-21 09:30,21,557.1,557.25,555.5,556.55,123
20160301|2015-12-21 10:00,21,556.05,556.3,550.3,551.2,284
20160301|2015-12-21 10:30,21,551.2,556.55,550.35,556.45,133
20160301|2015-12-21 11:00,21,555.45,555.45,554.05,554.45,18
20160301|2015-12-21 11:30,21,554.85,555.6,552.7,553.1,159
20160301|2015-12-21 12:00,21,553.1,554.65,552.1,553.35,73
20160301|2015-12-21 12:30,21,553.75,554.35,553.35,554.35,49
20160301|2015-12-21 13:00,21,554.35,554.65,553.8,554.05,31
20160301|2015-12-21 13:30,21,554.3,554.95,554.3,554.95,8
20160301|2015-12-21 14:00,21,553.8,553.8,553,553,4
20160301|2015-12-21 14:30,21,553.4,553.8,551.05,553.75,50
20160301|2015-12-21 15:00,21,553.1,553.65,552.5,552.6,23
20160301|2015-12-21 15:30,21,552,552.05,551.7,551.7,8
20160301|2015-12-21 17:00,22,550.7,551.4,550.65,551.1,5
20160301|2015-12-21 17:30,22,552.75,552.75,552.3,552.3,3
20160301|2015-12-21 18:30,22,552.05,553.4,552.05,552.2,9
20160301|2015-12-21 19:00,22,552,554.3,552,553.45,9
20160301|2015-12-21 19:30,22,553.3,554,553.3,553.8,3
20160301|2015-12-21 20:00,22,552.6,552.6,552.2,552.2,19
20160301|2015-12-21 20:30,22,551.15,551.4,550,550.8,22
20160301|2015-12-21 21:00,22,550.95,553.7,550.95,553.5,18
20160301|2015-12-21 21:30,22,552.55,552.55,552.55,552.55,3
20160301|2015-12-21 22:30,22,552.45,552.45,552.45,552.45,1
20160301|2015-12-21 23:00,22,552.45,552.45,552,552,3
20160301|2015-12-21 23:30,22,552.6,552.85,552.4,552.85,3
20160301|2015-12-22 00:00,22,552.7,552.7,550.5,550.65,34
20160301|2015-12-22 00:30,22,551.65,551.7,551.5,551.5,3
20160301|2015-12-22 01:00,22,550.85,552.4,550.8,551.2,8
20160301|2015-12-22 01:30,22,552.35,554.75,552.35,554.75,38
20160301|2015-12-22 02:00,22,555,557.45,554.95,556.65,48
20160301|2015-12-22 02:30,22,556.65,558.1,555.85,557.3,73
20160301|2015-12-22 03:00,22,557.05,558.4,557.05,558,48
20160301|2015-12-22 03:30,22,558.1,558.1,555.6,557.8,36
20160301|2015-12-22 04:00,22,557.3,557.3,555.95,556.1,25
20160301|2015-12-22 04:30,22,555.7,555.95,554.4,555.15,11
20160301|2015-12-22 05:00,22,554.85,555.1,554.85,555.1,4
20160301|2015-12-22 05:30,22,556,557.6,556,557.3,11
20160301|2015-12-22 06:00,22,557.6,557.75,557,557,21
20160301|2015-12-22 06:30,22,556.05,556.05,556.05,556.05,1
20160301|2015-12-22 07:00,22,556.7,557,555.6,555.95,36
20160301|2015-12-22 07:30,22,556,558,556,557.5,89
20160301|2015-12-22 08:00,22,557.25,559.1,557.25,557.95,162
20160301|2015-12-22 08:30,22,557.95,558.9,557.8,558.05,82
20160301|2015-12-22 09:00,22,557.35,559.1,556.25,558.75,73
20160301|2015-12-22 09:30,22,558.4,559.1,556.9,556.9,66
20160301|2015-12-22 10:00,22,556.8,558,555.5,556.15,71
20160301|2015-12-22 10:30,22,556.15,556.8,555.9,556.55,17
20160301|2015-12-22 11:00,22,556.9,557.7,556.6,557.6,29
20160301|2015-12-22 11:30,22,557.55,557.65,553.9,555.95,163
20160301|2015-12-22 12:00,22,554.9,555.5,554.9,555.5,10
20160301|2015-12-22 12:30,22,555.35,555.5,554.7,555.5,14
20160301|2015-12-22 13:00,22,555.7,555.7,554.2,554.2,15
20160301|2015-12-22 13:30,22,554.35,554.55,554.35,554.4,4
20160301|2015-12-22 14:00,22,555.05,555.25,555.05,555.2,3
20160301|2015-12-22 14:30,22,555.8,556.65,555.75,556.1,14
20160301|2015-12-22 15:00,22,556.6,556.8,556.6,556.8,5
20160301|2015-12-22 15:30,22,556.1,556.1,555.7,555.7,2
20160301|2015-12-22 17:00,23,557.85,557.85,557.85,557.85,2
20160301|2015-12-22 17:30,23,556.65,556.65,556.2,556.3,5
20160301|2015-12-22 18:30,23,556.9,557.75,556.9,557.75,5
20160301|2015-12-22 19:00,23,557.5,557.5,557.2,557.2,5
20160301|2015-12-22 20:00,23,557.1,558.55,557.1,558.4,15
20160301|2015-12-22 21:00,23,558.05,558.5,558.05,558.5,6
20160301|2015-12-22 21:30,23,557.75,557.75,557.75,557.75,1
20160301|2015-12-22 22:30,23,558.5,558.8,558.5,558.75,12
20160301|2015-12-22 23:30,23,558.2,558.2,558.2,558.2,1
20160301|2015-12-23 00:00,23,558.95,559.1,558.95,559.1,7
20160301|2015-12-23 00:30,23,558.95,559.1,558.65,558.65,8
20160301|2015-12-23 01:00,23,558.65,559.1,558.65,559.1,7
20160301|2015-12-23 01:30,23,559.1,559.1,558,558.65,13
20160301|2015-12-23 02:00,23,558.4,560,558.25,558.3,73
20160301|2015-12-23 02:30,23,558.35,561,558.35,559.35,109
20160301|2015-12-23 03:00,23,559.7,559.7,558.8,559,6
20160301|2015-12-23 03:30,23,558.3,559,558.3,559,6
20160301|2015-12-23 04:00,23,559.15,559.2,555.5,555.5,67
20160301|2015-12-23 04:30,23,555.7,556.5,555.5,555.55,72
20160301|2015-12-23 05:00,23,556,556.15,555.05,556.15,40
20160301|2015-12-23 05:30,23,555.8,558.1,555.65,557.5,50
20160301|2015-12-23 06:00,23,557.3,557.3,555.05,555.05,44
20160301|2015-12-23 06:30,23,555.05,555.2,554.1,554.1,37
20160301|2015-12-23 07:00,23,554.3,554.9,553.4,553.6,77
20160301|2015-12-23 07:30,23,553.9,554.65,551.7,552.45,134
20160301|2015-12-23 08:00,23,552.45,553.45,549.45,550.65,204
20160301|2015-12-23 08:30,23,550.95,551.7,549.45,550.7,75
20160301|2015-12-23 09:00,23,551.25,552.6,550.6,551.9,90
20160301|2015-12-23 09:30,23,551.6,553.75,551.35,552.05,82
20160301|2015-12-23 10:00,23,551.95,553.9,551.3,553.65,108
20160301|2015-12-23 10:30,23,554,555,553.05,553.55,90
20160301|2015-12-23 11:00,23,553.95,554.5,553.6,553.6,58
20160301|2015-12-23 11:30,23,553.8,554.15,552.6,552.8,139
20160301|2015-12-23 12:00,23,552.85,553.35,551.85,553.35,25
20160301|2015-12-23 12:30,23,553.95,553.95,552.7,553.35,22
20160301|2015-12-23 13:00,23,552.8,552.8,552.3,552.3,7
20160301|2015-12-23 13:30,23,552.45,552.7,552.3,552.65,7
20160301|2015-12-23 14:00,23,552.75,553.25,552.5,553,17
20160301|2015-12-23 14:30,23,552.9,553.3,552.9,553.3,7
20160301|2015-12-23 15:00,23,553.05,553.05,553,553,5
20160301|2015-12-23 15:30,23,553.25,553.5,553.2,553.2,5
20160301|2015-12-23 17:00,24,554.3,554.3,553.75,553.75,3
20160301|2015-12-23 17:30,24,553.4,554.35,553.4,554.35,5
20160301|2015-12-23 18:00,24,555,555,554.75,554.9,12
20160301|2015-12-23 18:30,24,554.55,556,554.55,556,17
20160301|2015-12-23 19:00,24,556.1,557.45,556,556.9,24
20160301|2015-12-23 19:30,24,557.75,558.7,557.5,558.7,29
20160301|2015-12-23 20:00,24,558,558.35,558,558.1,14
20160301|2015-12-23 20:30,24,558.3,558.95,558.25,558.95,10
20160301|2015-12-23 21:00,24,558.75,559.1,558.15,558.15,19
20160301|2015-12-23 21:30,24,558.65,559.1,558.65,559.1,8
20160301|2015-12-23 22:30,24,558.65,558.65,558.65,558.65,3
20160301|2015-12-23 23:00,24,558.35,558.5,558.35,558.5,4
20160301|2015-12-23 23:30,24,558.8,558.8,558.8,558.8,1
20160301|2015-12-24 00:00,24,558.3,559.1,558.3,558.8,6
20160301|2015-12-24 00:30,24,558.05,558.8,558.05,558.8,8
20160301|2015-12-24 01:00,24,558.35,559.1,558.3,558.7,38
20160301|2015-12-24 01:30,24,558.95,559.95,558.55,559.7,68
20160301|2015-12-24 02:00,24,559.45,560.35,559.4,559.7,70
20160301|2015-12-24 02:30,24,559.6,559.6,557.65,558.6,30
20160301|2015-12-24 03:00,24,558.4,558.4,555.45,556.65,18
20160301|2015-12-24 03:30,24,557.2,558.45,555.2,556.2,57
20160301|2015-12-24 04:00,24,555.55,555.65,554.35,554.5,32
20160301|2015-12-24 04:30,24,554.3,555,554.05,555,20
20160301|2015-12-24 05:00,24,555.2,559.15,555.2,557.5,81
20160301|2015-12-24 05:30,24,558.75,559.15,558.05,558.2,36
20160301|2015-12-24 06:00,24,558.55,559.4,558.15,559.4,51
20160301|2015-12-24 06:30,24,558.8,559.25,558.55,559.25,6
20160301|2015-12-24 07:00,24,559.1,559.3,558.35,559.3,8
20160301|2015-12-24 07:30,24,558.5,558.65,556.55,557,63
20160301|2015-12-24 08:00,24,557.95,558.5,557.2,558.05,34
20160301|2015-12-24 08:30,24,558.6,559.5,558.15,558.75,100
20160301|2015-12-24 09:00,24,559,559.05,558.65,558.75,11
20160301|2015-12-24 09:30,24,559.35,559.35,558.95,559.35,14
20160301|2015-12-24 10:00,24,559.4,559.85,558.95,559.25,22
20160301|2015-12-24 10:30,24,559.25,559.9,558.45,558.45,102
20160301|2015-12-24 11:00,24,558.45,559.85,558.45,559.35,16
20160301|2015-12-24 11:30,24,558.7,559.8,558.7,559.75,16
20160301|2015-12-24 12:00,24,559.55,559.55,559.4,559.45,7
20160301|2015-12-24 12:30,24,559.85,560,559.85,560,2
20160301|2015-12-27 17:00,28,559.9,563.8,558.75,563.5,36
20160301|2015-12-27 17:30,28,563.5,564.05,563.5,564.05,49
20160301|2015-12-27 18:00,28,564.7,564.9,563.8,563.9,15
20160301|2015-12-27 18:30,28,563.8,564.3,563.5,564.3,14
20160301|2015-12-27 19:00,28,564.4,564.4,562.5,562.5,6
20160301|2015-12-27 19:30,28,563.1,563.1,562.85,563.1,7
20160301|2015-12-27 20:00,28,562.45,562.45,560.15,560.15,16
20160301|2015-12-27 20:30,28,561.8,562.3,561.8,562.3,4
20160301|2015-12-27 21:00,28,562.95,563.25,560.9,560.9,24
20160301|2015-12-27 21:30,28,560.75,560.75,560,560,6
20160301|2015-12-27 22:00,28,559.65,560.6,558.75,560.6,6
20160301|2015-12-27 22:30,28,560.65,560.65,559.75,559.75,2
20160301|2015-12-27 23:00,28,559,559,559,559,1
20160301|2015-12-27 23:30,28,558.7,558.7,555.65,557.9,33
20160301|2015-12-28 00:30,28,558.85,559.25,557.85,557.85,7
20160301|2015-12-28 01:00,28,558.2,558.25,556.7,556.8,28
20160301|2015-12-28 01:30,28,556.05,557.65,555.6,557.05,30
20160301|2015-12-28 02:00,28,557,557,555.55,555.7,23
20160301|2015-12-28 02:30,28,555.95,556.5,555.6,556.45,45
20160301|2015-12-28 03:00,28,557.15,557.95,556.95,556.95,20
20160301|2015-12-28 03:30,28,556,557.1,555.6,557.05,39
20160301|2015-12-28 04:00,28,556.95,559.05,555.65,558.5,28
20160301|2015-12-28 04:30,28,558.8,560.25,558.1,560.1,30
20160301|2015-12-28 05:00,28,560.25,562.25,560.2,562.2,31
20160301|2015-12-28 05:30,28,562.4,562.85,559.4,560.25,34
20160301|2015-12-28 06:00,28,560.7,561.9,560.15,561.9,26
20160301|2015-12-28 06:30,28,561.65,562.3,561.65,562.2,5
20160301|2015-12-28 07:00,28,562.8,563.7,559.65,563.1,77
20160301|2015-12-28 07:30,28,563.45,563.75,559.1,559.2,115
20160301|2015-12-28 08:00,28,559.2,559.2,555.85,558.2,127
20160301|2015-12-28 08:30,28,558.25,558.3,556.6,556.6,71
20160301|2015-12-28 09:00,28,556.4,556.9,555.9,555.95,88
20160301|2015-12-28 09:30,28,555.85,557.4,555.25,555.25,130
20160301|2015-12-28 10:00,28,555.2,556.5,555,555.4,155
20160301|2015-12-28 10:30,28,555,555.9,553,553,142
20160301|2015-12-28 11:00,28,553.05,554.75,553,553.95,39
20160301|2015-12-28 11:30,28,553.7,553.95,551.8,551.95,244
20160301|2015-12-28 12:00,28,551.8,552.7,551.5,552.2,73
20160301|2015-12-28 12:30,28,551.65,552.55,551.65,552.35,17
20160301|2015-12-28 13:00,28,552.05,552.05,551.1,551.8,48
20160301|2015-12-28 13:30,28,551.35,552.1,551.35,551.8,10
20160301|2015-12-28 14:00,28,551.6,551.6,551.6,551.6,1
20160301|2015-12-28 14:30,28,551.55,552.55,551.25,551.25,31
20160301|2015-12-28 15:00,28,551.5,551.5,551.2,551.4,12
20160301|2015-12-28 15:30,28,551.2,551.6,551,551.4,17
20160301|2015-12-28 17:00,29,551.2,552.85,550.55,552.85,11
20160301|2015-12-28 17:30,29,553,553,552.95,552.95,2
20160301|2015-12-28 18:00,29,553,553.1,553,553.05,12
20160301|2015-12-28 18:30,29,552.95,553.3,552.95,553.3,8
20160301|2015-12-28 19:00,29,553.4,553.4,553,553,3
20160301|2015-12-28 19:30,29,553.2,553.75,553.2,553.5,12
20160301|2015-12-28 20:00,29,553.75,554.55,553.75,554.55,23
20160301|2015-12-28 20:30,29,554.7,557,554.5,557,31
20160301|2015-12-28 21:00,29,557,558,557,557.4,12
20160301|2015-12-28 21:30,29,557.4,557.4,557.1,557.1,8
20160301|2015-12-28 22:00,29,557.4,557.4,557.4,557.4,1
20160301|2015-12-28 22:30,29,557.1,557.1,557.1,557.1,2
20160301|2015-12-28 23:00,29,557.1,557.1,557.1,557.1,1
20160301|2015-12-29 00:30,29,557.45,558.1,556.7,558.05,23
20160301|2015-12-29 01:00,29,557.75,558.1,557.25,557.4,10
20160301|2015-12-29 01:30,29,557.4,557.6,557.25,557.3,8
20160301|2015-12-29 02:00,29,558.1,558.1,555.75,556.05,39
20160301|2015-12-29 02:30,29,556.3,556.6,555.7,556.6,19
20160301|2015-12-29 03:00,29,555.8,558.1,555.75,556.9,21
20160301|2015-12-29 03:30,29,556.35,556.35,552.25,552.35,79
20160301|2015-12-29 04:00,29,553,554.55,553,553.8,70
20160301|2015-12-29 04:30,29,553.2,554.1,553.2,554.05,3
20160301|2015-12-29 05:00,29,554.2,555.4,553.95,554,16
20160301|2015-12-29 05:30,29,554.8,555.6,554.8,555.6,11
20160301|2015-12-29 06:00,29,555.85,557.3,555.7,556.05,25
20160301|2015-12-29 06:30,29,556.65,558.1,556.15,557.6,20
20160301|2015-12-29 07:00,29,557.8,557.85,555.45,557.25,64
20160301|2015-12-29 07:30,29,558.1,559.05,555.9,557.55,163
20160301|2015-12-29 08:00,29,557.55,559.1,557.3,557.3,142
20160301|2015-12-29 08:30,29,556.9,558.25,556.65,558.1,164
20160301|2015-12-29 09:00,29,558.25,558.55,555.05,556.8,112
20160301|2015-12-29 09:30,29,556.8,556.85,554.55,554.55,70
20160301|2015-12-29 10:00,29,554.85,556.9,554.35,556.5,103
20160301|2015-12-29 10:30,29,556.7,557.25,556.05,556.85,65
20160301|2015-12-29 11:00,29,557.1,557.6,556.2,557.6,57
20160301|2015-12-29 11:30,29,557.45,557.8,555.45,556,119
20160301|2015-12-29 12:00,29,556,556.6,555.9,556,13
20160301|2015-12-29 12:30,29,556.05,558,555.7,556.8,32
20160301|2015-12-29 13:00,29,556.65,556.65,556.4,556.4,8
20160301|2015-12-29 13:30,29,556.5,556.7,556.45,556.7,3
20160301|2015-12-29 14:00,29,556.2,556.8,556.2,556.25,4
20160301|2015-12-29 14:30,29,556.65,557.4,556.15,557.4,32
20160301|2015-12-29 15:00,29,557.5,558.3,557.5,558.3,21
20160301|2015-12-29 15:30,29,558.35,558.45,558.25,558.4,10
20160301|2015-12-29 17:00,30,557.75,557.75,557.75,557.75,2
20160301|2015-12-29 19:00,30,557.35,558,557.35,557.85,4
20160301|2015-12-29 20:00,30,557.9,557.9,557.7,557.7,2
20160301|2015-12-29 20:30,30,557.8,559.1,557.8,559.1,31
20160301|2015-12-29 21:00,30,558.95,559,558.8,559,5
20160301|2015-12-29 21:30,30,558.85,558.85,558.7,558.7,4
20160301|2015-12-29 22:00,30,558.65,558.9,558.65,558.9,15
20160301|2015-12-29 22:30,30,559.1,560,559.1,560,18
20160301|2015-12-29 23:00,30,559.85,559.85,558.6,559.3,22
20160301|2015-12-29 23:30,30,559.2,559.45,559.2,559.45,9
20160301|2015-12-30 00:00,30,559.6,560,559.2,559.2,19
20160301|2015-12-30 01:00,30,559.1,559.8,558.85,558.9,12
20160301|2015-12-30 01:30,30,559,559,559,559,4
20160301|2015-12-30 02:00,30,558.1,558.45,556.8,557.85,29
20160301|2015-12-30 02:30,30,557.75,557.75,557.2,557.4,7
20160301|2015-12-30 03:00,30,557.35,557.45,556.95,556.95,23
20160301|2015-12-30 03:30,30,556.8,557.25,554.3,556.9,108
20160301|2015-12-30 04:00,30,557.65,557.9,557.65,557.75,5
20160301|2015-12-30 04:30,30,558.15,558.55,557.4,557.4,22
20160301|2015-12-30 05:00,30,557.9,558.5,557.9,558.5,3
20160301|2015-12-30 05:30,30,558.5,559,558.5,558.55,17
20160301|2015-12-30 06:00,30,558.55,559.45,558.55,559.45,18
20160301|2015-12-30 06:30,30,559.8,562.95,559.55,559.55,100
20160301|2015-12-30 07:00,30,559.9,560.25,556,556.25,31
20160301|2015-12-30 07:30,30,556.5,558.35,555.35,556.7,133
20160301|2015-12-30 08:00,30,556.6,557,551,552.45,341
20160301|2015-12-30 08:30,30,552.75,553.75,547.65,547.7,306
20160301|2015-12-30 09:00,30,548.05,550.8,547.85,549.65,167
20160301|2015-12-30 09:30,30,549.6,550.1,548.7,548.7,92
20160301|2015-12-30 10:00,30,548.7,552.9,547.85,552.6,199
20160301|2015-12-30 10:30,30,552.9,555.2,552.9,555.2,85
20160301|2015-12-30 11:00,30,555.15,555.15,552.95,553.45,55
20160301|2015-12-30 11:30,30,552.95,552.95,548.3,548.4,216
20160301|2015-12-30 12:00,30,548.6,549.25,547.7,548.4,80
20160301|2015-12-30 12:30,30,548.55,550,548.4,550,50
20160301|2015-12-30 13:00,30,548.95,548.95,547.65,548.05,13
20160301|2015-12-30 13:30,30,548.1,548.1,545.6,545.6,72
20160301|2015-12-30 14:00,30,545.55,545.55,540.6,543.2,173
20160301|2015-12-30 14:30,30,543.05,543.25,541.65,541.7,55
20160301|2015-12-30 15:00,30,542,544.85,542,544,30
20160301|2015-12-30 15:30,30,544.45,544.95,544.45,544.95,2
20160301|2015-12-30 17:00,31,543.55,546.5,543.55,546.45,6
20160301|2015-12-30 17:30,31,546.9,546.9,546.75,546.9,12
20160301|2015-12-30 18:00,31,546.05,547.65,545.3,547.65,19
20160301|2015-12-30 18:30,31,547.75,548.3,547.75,548.3,7
20160301|2015-12-30 19:00,31,547.75,548.15,547.5,547.5,7
20160301|2015-12-30 19:30,31,548,548.15,548,548.15,2
20160301|2015-12-30 20:00,31,548.3,549.1,548.3,549.1,14
20160301|2015-12-30 20:30,31,549.45,551,549.45,551,31
20160301|2015-12-30 21:00,31,551,551.9,551,551.9,10
20160301|2015-12-30 21:30,31,551.3,551.45,550,551.45,16
20160301|2015-12-30 22:00,31,551.95,552.4,551.95,552.35,6
20160301|2015-12-30 22:30,31,552.45,553.8,552.45,553.45,16
20160301|2015-12-30 23:30,31,552.75,553.4,552.25,553.4,15
20160301|2015-12-31 00:00,31,553.7,554,553,553.2,32
20160301|2015-12-31 00:30,31,553,553.7,553,553.25,22
20160301|2015-12-31 01:00,31,553.5,553.55,553,553,5
20160301|2015-12-31 01:30,31,553.05,553.05,553.05,553.05,1
20160301|2015-12-31 02:00,31,553.05,553.05,547.8,547.8,22
20160301|2015-12-31 02:30,31,548,550.95,547.95,550.9,40
20160301|2015-12-31 03:00,31,550.65,550.65,549.55,549.75,21
20160301|2015-12-31 03:30,31,549.4,549.65,546.1,546.45,80
20160301|2015-12-31 04:00,31,547,547,546,546,17
20160301|2015-12-31 04:30,31,546.05,546.1,545,545.4,28
20160301|2015-12-31 05:00,31,546.45,546.85,545.5,545.65,11
20160301|2015-12-31 05:30,31,545.4,547.2,545.2,546.65,37
20160301|2015-12-31 06:00,31,547.1,547.15,546.1,546.65,31
20160301|2015-12-31 06:30,31,546.6,546.6,545.2,545.8,14
20160301|2015-12-31 07:00,31,545.6,546.7,545.6,546.7,11
20160301|2015-12-31 07:30,31,547.7,551.85,546.5,551.8,111
20160301|2015-12-31 08:00,31,552.25,553.1,549.2,551.75,151
20160301|2015-12-31 08:30,31,550.85,550.85,548.45,548.45,63
20160301|2015-12-31 09:00,31,548.35,548.8,546.5,547.15,76
20160301|2015-12-31 09:30,31,547.3,549.65,546.95,549.65,75
20160301|2015-12-31 10:00,31,549.3,553.55,548.6,552.85,173
20160301|2015-12-31 10:30,31,552.85,555.3,552.85,555.3,88
20160301|2015-12-31 11:00,31,555.55,561.9,555.2,561.2,235
20160301|2015-12-31 11:30,31,561.25,562.6,560.55,561.8,315
20160301|2015-12-31 12:00,31,562.2,562.3,560.8,562,60
20160301|2015-12-31 12:30,31,562.25,562.9,561.4,561.4,37
20160301|2015-12-31 13:00,31,561.8,561.8,560.75,560.85,29
20160301|2015-12-31 13:30,31,561.4,561.8,561.4,561.8,8
20160301|2015-12-31 14:00,31,561.4,561.7,561.25,561.25,7
20160301|2015-12-31 14:30,31,561.75,562,561.45,562,10
20160301|2015-12-31 15:00,31,562,562.65,562,562.65,10
20160301|2015-12-31 15:30,31,562.65,563.25,562.65,563.15,25
20160301|2016-01-03 17:00,4,562.8,563.3,560,560,33
20160301|2016-01-03 17:30,4,560.2,560.4,557.1,558.55,31
20160301|2016-01-03 18:00,4,558.15,558.8,555,556.05,61
20160301|2016-01-03 18:30,4,556.6,556.9,555.6,556.9,63
20160301|2016-01-03 19:00,4,558.5,559.15,556.5,557.95,31
20160301|2016-01-03 19:30,4,558,558,556.6,557,27
20160301|2016-01-03 20:00,4,556.9,556.9,556.15,556.7,13
20160301|2016-01-03 20:30,4,556.65,556.65,553.3,554,94
20160301|2016-01-03 21:00,4,553.7,554.5,553.7,554.2,9
20160301|2016-01-03 21:30,4,554.25,554.25,552,552,58
20160301|2016-01-03 22:00,4,551.5,552.9,551,551,33
20160301|2016-01-03 22:30,4,550.95,552.75,550.95,552.7,23
20160301|2016-01-03 23:00,4,552.15,552.7,552.15,552.65,14
20160301|2016-01-03 23:30,4,552.4,552.4,551.4,551.4,14
20160301|2016-01-04 00:00,4,551.7,551.7,549.55,550,68
20160301|2016-01-04 00:30,4,549.5,550,547.5,548.8,65
20160301|2016-01-04 01:00,4,549.2,551.2,548.15,548.85,83
20160301|2016-01-04 01:30,4,548.5,549.1,547.65,548.3,40
20160301|2016-01-04 02:00,4,548.35,549,543,543.35,232
20160301|2016-01-04 02:30,4,543.15,546.85,543.05,546.4,108
20160301|2016-01-04 03:00,4,546.25,548.45,546.25,548.25,64
20160301|2016-01-04 03:30,4,548.75,551.65,548.4,551.65,88
20160301|2016-01-04 04:00,4,551.85,552.65,551.3,552,38
20160301|2016-01-04 04:30,4,552,552,548,548.5,64
20160301|2016-01-04 05:00,4,548.4,552.55,548.3,552,70
20160301|2016-01-04 05:30,4,552,552,548.6,549.5,37
20160301|2016-01-04 06:00,4,549.9,549.9,546.05,547,53
20160301|2016-01-04 06:30,4,547,547.6,546.45,546.55,37
20160301|2016-01-04 07:00,4,546.4,548.8,546,547.4,195
20160301|2016-01-04 07:30,4,547.1,550.4,543.65,549.65,661
20160301|2016-01-04 08:00,4,549.7,551,549.25,549.7,216
20160301|2016-01-04 08:30,4,549.7,551.05,548.6,550.25,209
20160301|2016-01-04 09:00,4,550.7,551.05,546.8,548.5,207
20160301|2016-01-04 09:30,4,548.4,548.45,545.8,546,169
20160301|2016-01-04 10:00,4,546,546.85,543.95,544.2,243
20160301|2016-01-04 10:30,4,544.1,544.1,543.25,543.5,144
20160301|2016-01-04 11:00,4,543.25,546,543,545.4,188
20160301|2016-01-04 11:30,4,545.4,546.1,543.6,543.95,313
20160301|2016-01-04 12:00,4,543.6,545.45,543.6,545.45,64
20160301|2016-01-04 12:30,4,544.8,545,541,541.15,222
20160301|2016-01-04 13:00,4,541.15,541.15,538.85,540.3,140
20160301|2016-01-04 13:30,4,540.65,541.15,540.05,540.35,19
20160301|2016-01-04 14:00,4,540.35,540.35,539.5,540,22
20160301|2016-01-04 14:30,4,540.15,540.5,539.5,540.5,76
20160301|2016-01-04 15:00,4,540.3,540.75,538.6,539.75,60
20160301|2016-01-04 15:30,4,539.25,539.8,538.3,539.8,78
20160301|2016-01-04 17:00,5,538.45,543,538.35,540.75,13
20160301|2016-01-04 17:30,5,541.15,541.6,540.15,540.15,10
20160301|2016-01-04 18:00,5,540.25,543,540.25,542.85,34
20160301|2016-01-04 18:30,5,542.8,543.25,541.55,541.55,9
20160301|2016-01-04 19:00,5,542.9,542.95,542.3,542.4,11
20160301|2016-01-04 19:30,5,542.95,542.95,540.85,541.95,13
20160301|2016-01-04 20:00,5,541.1,541.1,537.05,540.35,127
20160301|2016-01-04 20:30,5,541.35,543.1,541.1,543.1,57
20160301|2016-01-04 21:00,5,543.25,544.55,542.9,543,31
20160301|2016-01-04 21:30,5,543.65,544,543,543.55,9
20160301|2016-01-04 22:00,5,544,545.1,543.9,543.95,36
20160301|2016-01-04 22:30,5,544.7,545.5,544.65,544.65,12
20160301|2016-01-04 23:00,5,544.9,545.4,541.65,542.05,29
20160301|2016-01-04 23:30,5,542.05,542.2,541.1,542.2,21
20160301|2016-01-05 00:00,5,542.35,543,539.3,543,60
20160301|2016-01-05 00:30,5,542.9,543,542.9,543,2
20160301|2016-01-05 01:00,5,543.45,544.2,543,544,39
20160301|2016-01-05 01:30,5,544,546,544,544.95,51
20160301|2016-01-05 02:00,5,546,546,544.4,544.55,39
20160301|2016-01-05 02:30,5,544.4,545.05,543.75,543.75,17
20160301|2016-01-05 03:00,5,544.15,544.45,543.3,543.3,28
20160301|2016-01-05 03:30,5,542.35,545.45,542.35,545.35,117
20160301|2016-01-05 04:00,5,545.3,546,545.1,545.75,104
20160301|2016-01-05 04:30,5,545.75,545.75,544.8,545.15,30
20160301|2016-01-05 05:00,5,544.25,545.45,544,544.45,24
20160301|2016-01-05 05:30,5,544.1,547.1,543.85,546.3,90
20160301|2016-01-05 06:00,5,546.45,548,546.25,547.4,56
20160301|2016-01-05 06:30,5,546.85,547.05,544.9,545.25,42
20160301|2016-01-05 07:00,5,545.15,547.8,544.15,546.5,167
20160301|2016-01-05 07:30,5,546.9,548.65,544.2,544.45,215
20160301|2016-01-05 08:00,5,544.4,544.8,540,541.15,334
20160301|2016-01-05 08:30,5,541.25,542.6,540.8,541.6,144
20160301|2016-01-05 09:00,5,541.65,542.3,535.95,538.7,405
20160301|2016-01-05 09:30,5,538.9,539.1,536.1,537.2,181
20160301|2016-01-05 10:00,5,537.1,542,535.6,540.2,260
20160301|2016-01-05 10:30,5,540.1,542,540.1,541.2,79
20160301|2016-01-05 11:00,5,540.65,541.05,538.5,539.5,74
20160301|2016-01-05 11:30,5,539.2,539.2,535.15,535.45,235
20160301|2016-01-05 12:00,5,535.95,537.2,534.05,537.2,214
20160301|2016-01-05 12:30,5,536.6,536.8,535.75,536.6,32
20160301|2016-01-05 13:00,5,536.2,536.25,535.5,535.65,14
20160301|2016-01-05 13:30,5,536.95,536.95,535.9,535.9,8
20160301|2016-01-05 14:00,5,536.9,536.95,536.3,536.95,9
20160301|2016-01-05 14:30,5,537,537.75,535.05,535.25,44
20160301|2016-01-05 15:00,5,535.45,536.45,534.7,534.7,21
20160301|2016-01-05 15:30,5,535,535.2,534.7,535.05,32
20160301|2016-01-05 17:00,6,536.2,538.5,535.4,538.3,24
20160301|2016-01-05 17:30,6,538.5,538.55,537.8,538.55,19
20160301|2016-01-05 18:00,6,538.25,538.25,537.4,537.4,3
20160301|2016-01-05 18:30,6,537.5,537.5,537.4,537.45,5
20160301|2016-01-05 19:00,6,537,537.75,535.45,535.45,41
20160301|2016-01-05 19:30,6,535.7,536.85,534.8,534.8,35
20160301|2016-01-05 20:00,6,534.15,535,532.4,535,66
20160301|2016-01-05 20:30,6,534.1,534.1,530.7,530.7,115
20160301|2016-01-05 21:00,6,532,533.8,532,532.95,36
20160301|2016-01-05 21:30,6,532.45,532.45,530,530.45,49
20160301|2016-01-05 22:00,6,530.05,531.1,529.75,530.9,67
20160301|2016-01-05 22:30,6,530.8,531.5,530.75,530.75,39
20160301|2016-01-05 23:00,6,531.15,531.3,531.15,531.3,13
20160301|2016-01-05 23:30,6,531.3,531.5,531.05,531.1,24
20160301|2016-01-06 00:00,6,531.3,531.35,530.15,530.45,38
20160301|2016-01-06 00:30,6,530.5,532,528.5,529.3,121
20160301|2016-01-06 01:00,6,529.8,530.95,529.75,530.95,17
20160301|2016-01-06 01:30,6,530.95,534,530.95,533.45,59
20160301|2016-01-06 02:00,6,533.45,533.5,532.4,533,73
20160301|2016-01-06 02:30,6,533.05,533.75,532.1,533.6,50
20160301|2016-01-06 03:00,6,532.85,532.85,532.1,532.65,21
20160301|2016-01-06 03:30,6,532.55,533.4,531.2,531.2,59
20160301|2016-01-06 04:00,6,531.3,531.35,529.8,529.9,100
20160301|2016-01-06 04:30,6,530.35,531.45,529.5,531.45,45
20160301|2016-01-06 05:00,6,531.6,532.75,530.85,531.2,57
20160301|2016-01-06 05:30,6,531.5,532.35,530.5,532.3,44
20160301|2016-01-06 06:00,6,531.75,531.95,530.9,531.1,17
20160301|2016-01-06 06:30,6,530.8,530.85,529.7,530.35,102
20160301|2016-01-06 07:00,6,530,530.5,524.5,524.9,346
20160301|2016-01-06 07:30,6,524.6,524.95,516.25,519.15,1298
20160301|2016-01-06 08:00,6,519.15,521.4,518.5,520.1,375
20160301|2016-01-06 08:30,6,520,521,518.3,519.15,352
20160301|2016-01-06 09:00,6,519.35,520.35,518,518.95,418
20160301|2016-01-06 09:30,6,519.35,520.25,518.3,518.6,203
20160301|2016-01-06 10:00,6,518.65,518.9,517.25,518.4,373
20160301|2016-01-06 10:30,6,518,519.1,516.95,517.55,196
20160301|2016-01-06 11:00,6,517.6,517.6,510.65,513.6,413
20160301|2016-01-06 11:30,6,513.55,514.3,503.1,505,939
20160301|2016-01-06 12:00,6,505,510.5,504.5,509.7,314
20160301|2016-01-06 12:30,6,509.7,512.7,509.05,512.5,81
20160301|2016-01-06 13:00,6,512.2,512.9,510.7,510.7,69
20160301|2016-01-06 13:30,6,510.65,510.7,508.2,509.35,46
20160301|2016-01-06 14:00,6,509.1,509.1,508.25,508.65,14
20160301|2016-01-06 14:30,6,509.3,510,508.6,508.7,28
20160301|2016-01-06 15:00,6,508.4,509.1,508.15,508.15,64
20160301|2016-01-06 15:30,6,509.3,510.7,508.2,508.2,47
20160301|2016-01-06 17:00,7,508.45,510.7,508,510.1,46
20160301|2016-01-06 17:30,7,510.35,510.5,508.4,510,13
20160301|2016-01-06 18:00,7,508.85,510.9,508.85,510.9,13
20160301|2016-01-06 18:30,7,511,511.3,509.5,510.25,16
20160301|2016-01-06 19:00,7,511.1,511.1,506.1,506.1,66
20160301|2016-01-06 19:30,7,506.95,507.05,503.55,504.3,104
20160301|2016-01-06 20:00,7,504.65,509.85,504.5,507.7,146
20160301|2016-01-06 20:30,7,507.4,509,507.15,508.35,38
20160301|2016-01-06 21:00,7,508.45,510.7,508.4,510,124
20160301|2016-01-06 21:30,7,510.5,510.5,506.95,506.95,64
20160301|2016-01-06 22:00,7,507.05,507.4,506,506.25,14
20160301|2016-01-06 22:30,7,507.15,508.05,507.15,507.45,35
20160301|2016-01-06 23:00,7,507.5,508.05,507.5,508.05,9
20160301|2016-01-06 23:30,7,507.45,509.4,507.35,508.2,51
20160301|2016-01-07 00:00,7,508,508.75,505.45,506.2,87
20160301|2016-01-07 00:30,7,506.2,509,505.5,508.3,67
20160301|2016-01-07 01:00,7,507.8,508.15,506.3,507.85,79
20160301|2016-01-07 01:30,7,508.05,508.45,499.05,503.95,256
20160301|2016-01-07 02:00,7,504.15,504.15,495,497.65,438
20160301|2016-01-07 02:30,7,496.8,500,495.45,498.45,333
20160301|2016-01-07 03:00,7,498.5,500,495.05,496.45,182
20160301|2016-01-07 03:30,7,496.3,499,496.25,498.15,143
20160301|2016-01-07 04:00,7,498.1,499,496.8,497.3,83
20160301|2016-01-07 04:30,7,497.15,497.15,493.85,495.45,98
20160301|2016-01-07 05:00,7,496.25,499,495.9,498.7,93
20160301|2016-01-07 05:30,7,497.4,499,492.75,497.55,182
20160301|2016-01-07 06:00,7,497.4,498.85,493.8,495.15,81
20160301|2016-01-07 06:30,7,494.6,495.3,485.55,490.25,490
20160301|2016-01-07 07:00,7,490.5,492.05,488.8,491.5,318
20160301|2016-01-07 07:30,7,492,493.15,485.05,485.2,633
20160301|2016-01-07 08:00,7,485.95,490.55,484.1,489.9,486
20160301|2016-01-07 08:30,7,490.05,492.45,488.2,491,313
20160301|2016-01-07 09:00,7,490.75,496.75,489.75,496.75,555
20160301|2016-01-07 09:30,7,496.8,498.1,494.15,495.15,279
20160301|2016-01-07 10:00,7,495.35,496,494.25,495.1,255
20160301|2016-01-07 10:30,7,495.25,496.3,493.05,493.45,226
20160301|2016-01-07 11:00,7,493.15,494,491,493.85,148
20160301|2016-01-07 11:30,7,493.9,494.8,491.6,493.7,336
20160301|2016-01-07 12:00,7,493.8,494,491.45,491.7,46
20160301|2016-01-07 12:30,7,491.7,491.75,487.25,488.75,83
20160301|2016-01-07 13:00,7,488.85,490.75,488.85,490.05,59
20160301|2016-01-07 13:30,7,489.7,491.25,488.5,491.25,46
20160301|2016-01-07 14:00,7,491.25,491.85,490.3,491,11
20160301|2016-01-07 14:30,7,490.2,492.8,489.75,492.8,31
20160301|2016-01-07 15:00,7,493.15,495.7,493.1,493.85,68
20160301|2016-01-07 15:30,7,494.1,495.35,493.95,494.35,13
20160301|2016-01-07 17:00,8,494,496.35,494,494.3,7
20160301|2016-01-07 17:30,8,495.4,496,494.2,495.1,7
20160301|2016-01-07 18:00,8,494.75,495.1,492.95,493.55,12
20160301|2016-01-07 18:30,8,494.25,494.6,491.75,491.75,34
20160301|2016-01-07 19:00,8,492.15,497.3,491.2,496.1,61
20160301|2016-01-07 19:30,8,496.05,496.05,493.25,493.8,13
20160301|2016-01-07 20:00,8,494.65,494.65,493.2,494.45,26
20160301|2016-01-07 20:30,8,494.95,496.15,494.95,496.1,8
20160301|2016-01-07 21:00,8,494.8,494.8,494.8,494.8,6
20160301|2016-01-07 21:30,8,495.5,498,494.9,496.6,39
20160301|2016-01-07 22:00,8,497,497.85,496.75,497.85,4
20160301|2016-01-07 22:30,8,497.8,499.35,497.8,499.05,43
20160301|2016-01-07 23:00,8,498.25,498.25,498.25,498.25,3
20160301|2016-01-07 23:30,8,498.75,498.75,498.05,498.05,11
20160301|2016-01-08 00:00,8,498.1,499.05,498.1,499.05,24
20160301|2016-01-08 00:30,8,498.95,498.95,497.05,497.95,34
20160301|2016-01-08 01:00,8,498.8,499.15,498.1,498.1,27
20160301|2016-01-08 01:30,8,498.95,502,497.8,498.15,126
20160301|2016-01-08 02:00,8,497.55,499.2,497.5,498.85,89
20160301|2016-01-08 02:30,8,498.8,501.8,497.55,501.75,94
20160301|2016-01-08 03:00,8,502.5,502.85,498,498.35,56
20160301|2016-01-08 03:30,8,498.15,498.9,496.95,498.75,78
20160301|2016-01-08 04:00,8,498.6,499.6,498.15,499.6,47
20160301|2016-01-08 04:30,8,499.95,500.3,498.35,500.05,43
20160301|2016-01-08 05:00,8,498.45,501.3,497.7,500.15,71
20160301|2016-01-08 05:30,8,501.3,502.05,499.15,499.15,25
20160301|2016-01-08 06:00,8,498.8,500,498.8,500,12
20160301|2016-01-08 06:30,8,500.4,500.8,497.5,497.6,52
20160301|2016-01-08 07:00,8,497.95,498.25,496.55,497.1,143
20160301|2016-01-08 07:30,8,497.45,504.8,496.25,503.35,677
20160301|2016-01-08 08:00,8,503.35,505.5,501.6,503.55,249
20160301|2016-01-08 08:30,8,504.15,504.15,497.6,498,176
20160301|2016-01-08 09:00,8,498,498.15,491.6,491.6,267
20160301|2016-01-08 09:30,8,491.4,491.85,488.6,491.15,307
20160301|2016-01-08 10:00,8,491.25,491.3,490.05,490.5,79
20160301|2016-01-08 10:30,8,490.05,492.8,489.95,492.15,123
20160301|2016-01-08 11:00,8,492.4,493.45,491.8,493.1,35
20160301|2016-01-08 11:30,8,493.2,495,492.55,494.05,120
20160301|2016-01-08 12:00,8,493.95,493.95,492.55,493.1,38
20160301|2016-01-08 12:30,8,493.5,494.6,493.5,494.55,16
20160301|2016-01-08 13:00,8,493.6,494.5,493.5,494.25,17
20160301|2016-01-08 13:30,8,493.95,494.7,492.85,493.95,24
20160301|2016-01-08 14:00,8,493.6,493.6,492.9,492.9,8
20160301|2016-01-08 14:30,8,493.5,493.85,493,493.5,24
20160301|2016-01-08 15:00,8,493.75,494.5,493.65,493.95,14
20160301|2016-01-08 15:30,8,494.65,495.5,494.4,494.4,16
20160301|2016-01-10 17:00,11,495.3,496.55,490.2,490.7,43
20160301|2016-01-10 17:30,11,490.75,490.95,487.55,487.6,37
20160301|2016-01-10 18:00,11,487.25,490.7,487.2,488.25,27
20160301|2016-01-10 18:30,11,487.8,487.95,485.6,487.3,40
20160301|2016-01-10 19:00,11,486.95,488,486.2,487.7,17
20160301|2016-01-10 19:30,11,487.7,489.6,487.45,489.1,61
20160301|2016-01-10 20:00,11,489.2,492.55,489.2,492.55,24
20160301|2016-01-10 20:30,11,492.5,492.5,489.75,490,32
20160301|2016-01-10 21:00,11,489.9,490.8,487.75,490.8,71
20160301|2016-01-10 21:30,11,491.2,491.2,490,491.2,13
20160301|2016-01-10 22:00,11,491.1,492.2,489.9,490.8,15
20160301|2016-01-10 22:30,11,490.4,490.8,490.4,490.8,3
20160301|2016-01-10 23:00,11,490,490.8,488.55,488.7,51
20160301|2016-01-10 23:30,11,490.15,490.45,490.15,490.45,7
20160301|2016-01-11 00:00,11,490.15,490.15,489.15,489.3,23
20160301|2016-01-11 00:30,11,489.15,489.35,487,489.35,44
20160301|2016-01-11 01:00,11,487.95,488.75,487,488.75,34
20160301|2016-01-11 01:30,11,487.55,490.8,486.8,490.8,138
20160301|2016-01-11 02:00,11,489.6,490.1,488.3,488.7,49
20160301|2016-01-11 02:30,11,488.7,491,488.15,488.6,63
20160301|2016-01-11 03:00,11,488.8,490.2,488.65,489.75,51
20160301|2016-01-11 03:30,11,489.5,489.5,486.3,486.9,40
20160301|2016-01-11 04:00,11,487.25,488.1,487.25,487.8,12
20160301|2016-01-11 04:30,11,487.6,488.05,486.9,487.2,22
20160301|2016-01-11 05:00,11,487.2,487.65,487.05,487.05,41
20160301|2016-01-11 05:30,11,486.9,488.15,486.9,487.5,27
20160301|2016-01-11 06:00,11,487.95,488.35,487.5,488.1,26
20160301|2016-01-11 06:30,11,488.4,488.45,487.3,487.5,57
20160301|2016-01-11 07:00,11,487.15,487.5,485.65,485.65,187
20160301|2016-01-11 07:30,11,485.3,488,484.45,486,332
20160301|2016-01-11 08:00,11,486,487.9,485.8,487.4,193
20160301|2016-01-11 08:30,11,486.8,486.8,480.6,481,417
20160301|2016-01-11 09:00,11,481.05,481.7,480.5,481.2,153
20160301|2016-01-11 09:30,11,481.6,482.3,477.75,479.3,254
20160301|2016-01-11 10:00,11,479.25,479.25,475.25,475.25,304
20160301|2016-01-11 10:30,11,475.25,476.15,473.05,476,266
20160301|2016-01-11 11:00,11,475.95,477,475,475.45,137
20160301|2016-01-11 11:30,11,475,476.65,473.15,474.75,241
20160301|2016-01-11 12:00,11,474.65,475.9,474.2,474.65,61
20160301|2016-01-11 12:30,11,474.55,475.7,474.55,475.7,38
20160301|2016-01-11 13:00,11,475.2,477,475.2,476.8,36
20160301|2016-01-11 13:30,11,476.35,476.5,475.6,475.8,11
20160301|2016-01-11 14:00,11,476.2,476.5,476,476.5,8
20160301|2016-01-11 14:30,11,476.95,480.15,476.95,479.75,86
20160301|2016-01-11 15:00,11,479.25,480,478,479.35,66
20160301|2016-01-11 15:30,11,478.65,479.85,478.5,479.25,21
20160301|2016-01-11 17:00,12,480,481.65,480,481.55,18
20160301|2016-01-11 17:30,12,480,480,477.4,477.6,62
20160301|2016-01-11 18:00,12,477.5,478.05,474.35,474.5,87
20160301|2016-01-11 18:30,12,474.95,477.75,474.35,477.75,58
20160301|2016-01-11 19:00,12,476.7,476.7,471.95,472,88
20160301|2016-01-11 19:30,12,471.4,471.75,465.85,466.05,153
20160301|2016-01-11 20:00,12,466.75,467.95,461.5,466.7,148
20160301|2016-01-11 20:30,12,466.2,467.75,464.2,467.75,59
20160301|2016-01-11 21:00,12,466.95,468.15,466,467,55
20160301|2016-01-11 21:30,12,467,469,467,468.1,61
20160301|2016-01-11 22:00,12,468.25,470.7,468.15,468.3,63
20160301|2016-01-11 22:30,12,468.35,469.65,466.85,468.65,74
20160301|2016-01-11 23:00,12,468.15,469.7,468,468.55,73
20160301|2016-01-11 23:30,12,468.65,468.65,467,467,76
20160301|2016-01-12 00:00,12,466.95,467.05,464.8,465.5,68
20160301|2016-01-12 00:30,12,466.05,466.95,464.8,465.65,54
20160301|2016-01-12 01:00,12,464.9,464.9,456.7,458.3,161
20160301|2016-01-12 01:30,12,458.3,460,452.1,453.1,277
20160301|2016-01-12 02:00,12,453.3,460.05,451.5,459.75,258
20160301|2016-01-12 02:30,12,459.8,463.5,459.55,463.5,222
20160301|2016-01-12 03:00,12,463.15,463.9,458,460.35,105
20160301|2016-01-12 03:30,12,460.6,466,460.3,465,139
20160301|2016-01-12 04:00,12,464.8,467.1,464,467.1,91
20160301|2016-01-12 04:30,12,466.9,472.55,466.9,471,140
20160301|2016-01-12 05:00,12,471.7,472,468.9,472,64
20160301|2016-01-12 05:30,12,472,472.3,470.3,470.3,31
20160301|2016-01-12 06:00,12,469.95,470.5,469.4,469.75,33
20160301|2016-01-12 06:30,12,469.5,469.5,465,466.25,76
20160301|2016-01-12 07:00,12,466.35,468.35,465.75,467.5,90
20160301|2016-01-12 07:30,12,468,472,467,472,196
20160301|2016-01-12 08:00,12,472,475,469.25,474.45,448
20160301|2016-01-12 08:30,12,474.1,474.75,472.5,473.4,275
20160301|2016-01-12 09:00,12,473.05,473.65,466.4,469.5,301
20160301|2016-01-12 09:30,12,469.5,471.2,467.4,469,204
20160301|2016-01-12 10:00,12,469.3,471.45,469,469.85,140
20160301|2016-01-12 10:30,12,469.9,471.2,468.65,471.2,85
20160301|2016-01-12 11:00,12,471.65,471.75,470,471.45,128
20160301|2016-01-12 11:30,12,471.3,471.45,467.15,470.9,227
20160301|2016-01-12 12:00,12,470.35,473,469.35,472.75,102
20160301|2016-01-12 12:30,12,472.75,474,471.9,474,47
20160301|2016-01-12 13:00,12,473.85,473.85,472.9,473.3,45
20160301|2016-01-12 13:30,12,473.3,474.2,473,473.5,47
20160301|2016-01-12 14:00,12,473.6,473.6,473.25,473.45,54
20160301|2016-01-12 14:30,12,473.45,473.6,471.3,472,37
20160301|2016-01-12 15:00,12,471.5,471.5,470.65,470.65,8
20160301|2016-01-12 15:30,12,471,471.3,469.7,470.35,11
20160301|2016-01-12 17:00,13,468.2,470,467.7,467.7,13
20160301|2016-01-12 17:30,13,467.6,467.6,467.4,467.4,3
20160301|2016-01-12 18:00,13,467.25,468.2,467.25,467.9,11
20160301|2016-01-12 18:30,13,468.25,468.75,468.25,468.75,26
20160301|2016-01-12 19:00,13,468.65,472.55,468.65,471.25,75
20160301|2016-01-12 19:30,13,471.7,473.3,471.7,473.2,21
20160301|2016-01-12 20:00,13,473.4,473.6,472.05,472.05,16
20160301|2016-01-12 21:00,13,473.6,473.6,470.65,471.85,36
20160301|2016-01-12 21:30,13,471.65,473.4,471.1,473.4,11
20160301|2016-01-12 22:00,13,473.85,473.85,473.85,473.85,3
20160301|2016-01-12 22:30,13,473.75,473.75,472.4,473.1,22
20160301|2016-01-12 23:00,13,472.6,473.05,472.4,472.45,12
20160301|2016-01-12 23:30,13,472.5,472.5,469.5,469.5,43
20160301|2016-01-13 00:00,13,469.55,470.85,469.4,470.3,14
20160301|2016-01-13 00:30,13,468.95,470.65,468.95,469.8,11
20160301|2016-01-13 01:00,13,469.5,471,468.7,470.75,46
20160301|2016-01-13 01:30,13,469.95,470.4,468.6,470.4,17
20160301|2016-01-13 02:00,13,470.4,474.15,470.35,473.55,48
20160301|2016-01-13 02:30,13,473.75,482.75,473.25,482.75,229
20160301|2016-01-13 03:00,13,482.95,488.5,482.75,485.1,254
20160301|2016-01-13 03:30,13,485.15,487.35,483.4,485.65,112
20160301|2016-01-13 04:00,13,486.4,488.5,483.6,488.5,99
20160301|2016-01-13 04:30,13,488.8,489,484.2,484.65,155
20160301|2016-01-13 05:00,13,485.2,486.75,484.65,486.1,38
20160301|2016-01-13 05:30,13,485.5,485.5,483.35,483.7,110
20160301|2016-01-13 06:00,13,483.45,485,483,484.95,181
20160301|2016-01-13 06:30,13,485.15,486.2,485,486,106
20160301|2016-01-13 07:00,13,486.05,488.95,485.85,488,204
20160301|2016-01-13 07:30,13,488.5,494.35,486.8,486.8,486
20160301|2016-01-13 08:00,13,487.25,490.85,485.9,489.8,529
20160301|2016-01-13 08:30,13,489.35,490.7,488.5,489.45,212
20160301|2016-01-13 09:00,13,489.9,496.5,489.45,496.5,481
20160301|2016-01-13 09:30,13,496.8,499.95,488.8,495.85,672
20160301|2016-01-13 10:00,13,495.95,496.95,493.2,493.2,171
20160301|2016-01-13 10:30,13,494.3,495.85,493.25,494.7,127
20160301|2016-01-13 11:00,13,494.85,495.6,492.05,492.45,115
20160301|2016-01-13 11:30,13,492.65,493.3,484.5,484.7,705
20160301|2016-01-13 12:00,13,484.7,487.3,484.7,485.85,116
20160301|2016-01-13 12:30,13,486,487.45,485.25,486.85,62
20160301|2016-01-13 13:00,13,487.05,487.45,485.45,485.5,60
20160301|2016-01-13 13:30,13,485.55,485.55,484,484.9,126
20160301|2016-01-13 14:00,13,484.7,485,484.25,485,29
20160301|2016-01-13 14:30,13,484.75,485.3,484.6,485.15,25
20160301|2016-01-13 15:00,13,485.2,485.75,483.45,485.55,70
20160301|2016-01-13 15:30,13,485.55,486.6,485.55,486.6,8
20160301|2016-01-13 17:00,14,484.8,484.8,484.5,484.5,3
20160301|2016-01-13 17:30,14,483.9,483.95,483.3,483.55,8
20160301|2016-01-13 18:00,14,484.25,484.25,481.6,481.6,18
20160301|2016-01-13 18:30,14,481.85,483.5,481.8,482.15,14
20160301|2016-01-13 19:00,14,482.95,482.95,480.85,480.85,28
20160301|2016-01-13 19:30,14,480.65,481.8,480.65,481.8,4
20160301|2016-01-13 20:00,14,483.65,483.65,482,482,2
20160301|2016-01-13 20:30,14,483,486.45,482.7,486,52
20160301|2016-01-13 21:00,14,485.6,485.7,483.55,484.2,20
20160301|2016-01-13 21:30,14,485,485.45,485,485.45,2
20160301|2016-01-13 22:00,14,485.9,485.9,485.1,485.1,3
20160301|2016-01-13 22:30,14,484.8,485.5,483.6,483.7,38
20160301|2016-01-13 23:00,14,484.9,485.8,484.45,485.1,12
20160301|2016-01-13 23:30,14,485.25,485.8,483.6,484,31
20160301|2016-01-14 00:00,14,484.2,485.65,484.2,485.6,15
20160301|2016-01-14 00:30,14,485,485.9,485,485.6,18
20160301|2016-01-14 01:00,14,486.25,486.85,484.2,486.45,51
20160301|2016-01-14 01:30,14,486.8,493,486.25,490.9,101
20160301|2016-01-14 02:00,14,490.5,490.5,488.45,490.3,53
20160301|2016-01-14 02:30,14,489.5,489.5,488.05,488.3,14
20160301|2016-01-14 03:00,14,487.7,487.7,482.75,483,102
20160301|2016-01-14 03:30,14,483.45,484.5,482.1,483.65,40
20160301|2016-01-14 04:00,14,483.45,483.5,482.5,482.5,26
20160301|2016-01-14 04:30,14,482.4,482.9,481.85,482.9,17
20160301|2016-01-14 05:00,14,482.75,482.75,480.5,481.4,40
20160301|2016-01-14 05:30,14,481.15,484.4,481.15,482.9,76
20160301|2016-01-14 06:00,14,482.7,486.75,482.7,485.1,89
20160301|2016-01-14 06:30,14,484.25,484.25,479,480.05,165
20160301|2016-01-14 07:00,14,480.1,482.8,480.1,482,79
20160301|2016-01-14 07:30,14,482.05,486.25,482.05,485.4,233
20160301|2016-01-14 08:00,14,485.5,489.65,485.25,488.15,304
20160301|2016-01-14 08:30,14,488.45,488.9,480.85,484.95,472
20160301|2016-01-14 09:00,14,484.5,488.4,483.95,488.4,236
20160301|2016-01-14 09:30,14,488.2,491.6,487.2,491.3,308
20160301|2016-01-14 10:00,14,491.55,491.85,489.6,490.6,200
20160301|2016-01-14 10:30,14,490.35,494.5,490.35,493.8,209
20160301|2016-01-14 11:00,14,494,494.45,491.6,492.1,97
20160301|2016-01-14 11:30,14,492.6,492.95,489.2,490.25,421
20160301|2016-01-14 12:00,14,490.1,491.15,488.6,489,121
20160301|2016-01-14 12:30,14,489.8,490.35,487.7,488.5,86
20160301|2016-01-14 13:00,14,488.95,489.05,488.05,488.5,21
20160301|2016-01-14 13:30,14,488.6,489.7,488.6,489.5,29
20160301|2016-01-14 14:00,14,489.45,491.15,488.85,491.15,18
20160301|2016-01-14 14:30,14,490.55,495,490.55,492.8,133
20160301|2016-01-14 15:00,14,493.3,493.95,492.55,493.9,24
20160301|2016-01-14 15:30,14,493.45,493.75,493.4,493.75,4
20160301|2016-01-14 17:00,15,492.15,493.5,492.15,493.5,5
20160301|2016-01-14 18:00,15,494.2,494.2,493.3,493.75,5
20160301|2016-01-14 18:30,15,494.4,494.6,493.45,493.45,9
20160301|2016-01-14 19:00,15,493.45,493.45,491.1,491.45,19
20160301|2016-01-14 19:30,15,490.65,495.45,488.65,495.45,102
20160301|2016-01-14 20:00,15,493.3,498,493.25,496.5,58
20160301|2016-01-14 20:30,15,497.4,498.7,497.05,498.7,44
20160301|2016-01-14 21:00,15,498,498.65,496.3,496.3,10
20160301|2016-01-14 21:30,15,496.6,496.6,493.75,493.9,26
20160301|2016-01-14 22:30,15,493,493.45,492.5,492.5,6
20160301|2016-01-14 23:00,15,492.15,492.15,491.3,491.65,28
20160301|2016-01-14 23:30,15,491.75,492.65,491.75,492.65,6
20160301|2016-01-15 00:00,15,493.2,493.35,493,493,4
20160301|2016-01-15 00:30,15,493,493,493,493,1
20160301|2016-01-15 01:00,15,492.75,492.95,488.1,490.75,72
20160301|2016-01-15 01:30,15,489.55,494.25,489.35,493.1,55
20160301|2016-01-15 02:00,15,492.6,496.85,488.9,489.1,136
20160301|2016-01-15 02:30,15,488.9,489.25,488.1,488.6,50
20160301|2016-01-15 03:00,15,488.15,488.15,487.1,487.1,45
20160301|2016-01-15 03:30,15,487.1,487.3,485.1,485.1,105
20160301|2016-01-15 04:00,15,485.05,486.85,484.1,484.35,52
20160301|2016-01-15 04:30,15,484.2,486.95,484,484.95,82
20160301|2016-01-15 05:00,15,485.35,487.25,482.8,483.85,148
20160301|2016-01-15 05:30,15,483.65,484.85,483,484,42
20160301|2016-01-15 06:00,15,484.15,488.95,484.15,485.7,68
20160301|2016-01-15 06:30,15,487.25,487.7,484,487.7,45
20160301|2016-01-15 07:00,15,488,490.55,487.8,488.2,134
20160301|2016-01-15 07:30,15,489,493.85,487.8,491.45,308
20160301|2016-01-15 08:00,15,491.4,497,489.7,496.15,352
20160301|2016-01-15 08:30,15,495.65,495.65,492.4,493.05,183
20160301|2016-01-15 09:00,15,493.25,493.65,492.65,493.5,120
20160301|2016-01-15 09:30,15,493.2,495.55,492.1,494.25,122
20160301|2016-01-15 10:00,15,494.4,494.5,492,494.5,261
20160301|2016-01-15 10:30,15,494.5,495,489.65,489.65,169
20160301|2016-01-15 11:00,15,489.8,490.85,489.1,490.3,85
20160301|2016-01-15 11:30,15,490.05,490.5,486.4,488.2,519
20160301|2016-01-15 12:00,15,488.2,490,487.15,490,83
20160301|2016-01-15 12:30,15,489.75,491.1,489.45,490.5,35
20160301|2016-01-15 13:00,15,490,490.45,490,490.45,2
20160301|2016-01-15 13:30,15,490.2,490.2,488.5,488.5,13
20160301|2016-01-15 14:00,15,488.5,488.85,488.25,488.4,34
20160301|2016-01-15 14:30,15,489.3,489.5,488.75,489.4,36
20160301|2016-01-15 15:00,15,490,492.5,489,492.5,77
20160301|2016-01-15 15:30,15,492,496.15,491.55,494.5,117
20160301|2016-01-17 17:00,19,495,495,491.3,491.65,13
20160301|2016-01-17 17:30,19,492.55,492.55,490.95,490.95,14
20160301|2016-01-17 18:00,19,491,493.05,491,491.5,5
20160301|2016-01-17 18:30,19,490.8,490.8,488.75,490,17
20160301|2016-01-17 19:00,19,488.8,495,488.8,494.7,36
20160301|2016-01-17 19:30,19,494.4,496.4,494.2,496,32
20160301|2016-01-17 20:00,19,495.95,495.95,494.5,494.5,20
20160301|2016-01-17 20:30,19,495.45,496.4,494.2,494.2,29
20160301|2016-01-17 21:00,19,495.65,496,495.5,496,13
20160301|2016-01-17 21:30,19,495.3,496.4,495.3,496.1,19
20160301|2016-01-17 22:00,19,496.4,496.4,496,496,22
20160301|2016-01-17 22:30,19,495,495,495,495,2
20160301|2016-01-17 23:00,19,494.45,494.45,493.9,493.9,2
20160301|2016-01-17 23:30,19,493.9,493.9,493.9,493.9,1
20160301|2016-01-18 00:00,19,493.3,494.5,493.3,494.25,6
20160301|2016-01-18 00:30,19,494.7,494.7,494.7,494.7,1
20160301|2016-01-18 01:00,19,493.3,494.9,490.6,491.45,51
20160301|2016-01-18 01:30,19,490.85,490.85,488.35,488.45,27
20160301|2016-01-18 02:00,19,490.4,492.75,490.4,492.7,60
20160301|2016-01-18 02:30,19,493.7,493.7,491.5,492.6,29
20160301|2016-01-18 03:00,19,492.4,493.85,491.9,492.85,13
20160301|2016-01-18 03:30,19,493.4,493.4,490,490,37
20160301|2016-01-18 04:00,19,490.15,492.9,489.8,491.8,20
20160301|2016-01-18 04:30,19,491.85,493.55,491.8,492,13
20160301|2016-01-18 05:00,19,492.45,492.45,489.4,489.95,24
20160301|2016-01-18 05:30,19,489.8,490.5,489.4,489.75,22
20160301|2016-01-18 06:00,19,489.7,490.65,489.7,490.45,20
20160301|2016-01-18 06:30,19,490.6,496.25,490.45,495.05,164
20160301|2016-01-18 07:00,19,495.25,495.3,490.5,491.65,111
20160301|2016-01-18 07:30,19,491.35,495.95,491.3,495.75,93
20160301|2016-01-18 08:00,19,495.95,496.65,494.85,495.85,123
20160301|2016-01-18 08:30,19,495.55,497.4,495.15,497.1,151
20160301|2016-01-18 09:00,19,496.6,497,496.15,496.25,22
20160301|2016-01-18 09:30,19,495.75,497,495.35,496.45,43
20160301|2016-01-18 10:00,19,496.65,496.95,495.8,495.95,68
20160301|2016-01-18 10:30,19,496.75,496.8,495.6,496.4,32
20160301|2016-01-18 11:00,19,496.4,497.25,496,496.95,38
20160301|2016-01-18 11:30,19,496.9,496.9,495.55,495.55,41
20160301|2016-01-18 17:00,19,495,495,493.95,494,5
20160301|2016-01-18 17:30,19,494.2,494.25,491.95,491.95,14
20160301|2016-01-18 18:00,19,492.7,492.8,491.5,492.4,32
20160301|2016-01-18 18:30,19,492.7,492.7,491.6,492.7,13
20160301|2016-01-18 19:00,19,492.4,493.8,492.4,493.75,27
20160301|2016-01-18 19:30,19,493.7,496,493.7,496,41
20160301|2016-01-18 20:00,19,495.55,495.95,494.55,495.1,7
20160301|2016-01-18 20:30,19,494.25,494.5,492.55,492.55,24
20160301|2016-01-18 21:00,19,493.25,494.55,492.8,494.55,19
20160301|2016-01-18 21:30,19,494.5,495.6,494.5,495.6,15
20160301|2016-01-18 22:00,19,495.8,496.95,495.5,496.95,18
20160301|2016-01-18 22:30,19,496.95,497,496.45,496.45,13
20160301|2016-01-18 23:00,19,496.35,497,496.35,496.5,7
20160301|2016-01-18 23:30,19,496.35,497.4,496.35,497.1,48
20160301|2016-01-19 00:00,19,497.4,497.4,496.85,496.85,46
20160301|2016-01-19 00:30,19,497.1,497.4,496.8,496.8,7
20160301|2016-01-19 01:00,19,497.3,503,496.95,501,258
20160301|2016-01-19 01:30,19,500,503.6,500,502.7,178
20160301|2016-01-19 02:00,19,503,505.95,502.45,504.9,272
20160301|2016-01-19 02:30,19,504.2,504.95,500.75,502.3,94
20160301|2016-01-19 03:00,19,501.85,501.85,499.35,500.45,38
20160301|2016-01-19 03:30,19,500.7,501.85,498.75,500.6,79
20160301|2016-01-19 04:00,19,500.95,502.1,497.8,501.35,136
20160301|2016-01-19 04:30,19,501.35,503.55,501.35,502.95,65
20160301|2016-01-19 05:00,19,503.05,504.55,502.8,504.2,68
20160301|2016-01-19 05:30,19,504.95,505.7,503.75,505.5,76
20160301|2016-01-19 06:00,19,505.45,505.65,502.8,504.05,62
20160301|2016-01-19 06:30,19,503.35,503.35,501.5,502.5,30
20160301|2016-01-19 07:00,19,502.7,503.75,500.2,501,114
20160301|2016-01-19 07:30,19,501.4,501.5,500.25,500.7,142
20160301|2016-01-19 08:00,19,500.9,501.5,498.5,499.05,275
20160301|2016-01-19 08:30,19,499.3,500.35,495.05,495.8,242
20160301|2016-01-19 09:00,19,495.8,498.2,495.05,498.15,140
20160301|2016-01-19 09:30,19,498,498.5,495.2,495.6,144
20160301|2016-01-19 10:00,19,495.55,495.95,493.15,494.65,261
20160301|2016-01-19 10:30,19,494.65,497.5,494.25,497.5,62
20160301|2016-01-19 11:00,19,496.85,497.4,495.9,496.05,47
20160301|2016-01-19 11:30,19,496.85,497.95,495.1,496.7,239
20160301|2016-01-19 12:00,19,496.65,497.65,496.1,496.2,87
20160301|2016-01-19 12:30,19,496.6,497.2,496.1,497.2,40
20160301|2016-01-19 13:00,19,496.3,496.35,495.55,495.55,20
20160301|2016-01-19 13:30,19,495.75,495.75,494,494.45,62
20160301|2016-01-19 14:00,19,494.5,495.05,494.1,494.75,18
20160301|2016-01-19 14:30,19,495.5,496.55,495.5,495.95,13
20160301|2016-01-19 15:00,19,495.85,495.85,494.25,495.05,22
20160301|2016-01-19 15:30,19,495.2,495.3,494.9,494.9,3
20160301|2016-01-19 17:00,20,494.55,496.25,494.55,494.9,6
20160301|2016-01-19 18:00,20,495,495,495,495,1
20160301|2016-01-19 18:30,20,494.9,494.9,494.9,494.9,1
20160301|2016-01-19 19:00,20,495.15,495.75,494.3,494.3,23
20160301|2016-01-19 19:30,20,494.75,494.75,494,494,33
20160301|2016-01-19 20:00,20,494,494,493.1,493.1,47
20160301|2016-01-19 20:30,20,493.1,493.7,493,493,62
20160301|2016-01-19 21:00,20,493,494.15,493,493,51
20160301|2016-01-19 21:30,20,493,493.1,492,492,80
20160301|2016-01-19 22:00,20,492.1,493.15,492,493.15,23
20160301|2016-01-19 22:30,20,492.7,494,492.7,493.75,15
20160301|2016-01-19 23:00,20,492.95,492.95,492,492,48
20160301|2016-01-19 23:30,20,492,492.2,492,492,30
20160301|2016-01-20 00:00,20,492,492.2,491.1,491.75,33
20160301|2016-01-20 00:30,20,491.55,492.05,491.1,491.25,36
20160301|2016-01-20 01:00,20,491.2,492.05,491,491.2,128
20160301|2016-01-20 01:30,20,491.25,495,491.2,495,65
20160301|2016-01-20 02:00,20,494.3,494.45,490,490.35,177
20160301|2016-01-20 02:30,20,490.1,490.75,488.35,490.15,156
20160301|2016-01-20 03:00,20,490.1,490.1,487.15,487.35,104
20160301|2016-01-20 03:30,20,487.1,491.7,487.1,489.75,68
20160301|2016-01-20 04:00,20,489.9,492,489,489.7,49
20160301|2016-01-20 04:30,20,489.85,490.7,489.35,489.8,23
20160301|2016-01-20 05:00,20,489.5,493,488.45,490.95,97
20160301|2016-01-20 05:30,20,490.5,490.5,487.95,487.95,45
20160301|2016-01-20 06:00,20,487.5,489.2,486.1,487.6,75
20160301|2016-01-20 06:30,20,487.3,490,487.3,488.9,115
20160301|2016-01-20 07:00,20,488.75,489.25,487.6,488.15,54
20160301|2016-01-20 07:30,20,488.05,489.5,487.45,488.15,237
20160301|2016-01-20 08:00,20,488.1,488.5,487,487.05,236
20160301|2016-01-20 08:30,20,487,487,483.35,484.45,369
20160301|2016-01-20 09:00,20,484.75,487.15,484.45,486.65,94
20160301|2016-01-20 09:30,20,486.35,487.1,483.85,484.1,211
20160301|2016-01-20 10:00,20,484.15,485.4,483.5,484.5,97
20160301|2016-01-20 10:30,20,484.4,485.6,484.35,485.3,55
20160301|2016-01-20 11:00,20,485.05,487.05,484.7,485.15,111
20160301|2016-01-20 11:30,20,484.9,489.85,484.4,489.7,370
20160301|2016-01-20 12:00,20,489.7,492.95,489.45,492.95,220
20160301|2016-01-20 12:30,20,493.5,494.4,493,493.7,83
20160301|2016-01-20 13:00,20,493.15,494.5,491.55,492.95,40
20160301|2016-01-20 13:30,20,493,494.55,492.9,493.45,40
20160301|2016-01-20 14:00,20,493.5,495.3,493.5,495.3,97
20160301|2016-01-20 14:30,20,495.3,495.7,494.65,495.35,87
20160301|2016-01-20 15:00,20,495.1,495.4,495,495.35,7
20160301|2016-01-20 15:30,20,495.1,495.65,495.1,495.55,15
20160301|2016-01-20 17:00,21,494.15,495.7,494.15,495.7,10
20160301|2016-01-20 17:30,21,495.7,498.5,495.7,496.75,62
20160301|2016-01-20 18:00,21,497.6,499.1,497.6,499.1,49
20160301|2016-01-20 18:30,21,499.1,499.5,498.45,499.4,42
20160301|2016-01-20 19:00,21,499,499,497.35,498.6,43
20160301|2016-01-20 19:30,21,498.5,498.8,496.7,498.8,11
20160301|2016-01-20 20:00,21,497.25,497.4,496.7,497.4,7
20160301|2016-01-20 20:30,21,496.8,496.8,495.5,496.3,41
20160301|2016-01-20 21:00,21,497.1,497.5,496.15,496.15,27
20160301|2016-01-20 21:30,21,497.5,498.9,497.5,498.55,10
20160301|2016-01-20 22:00,21,498.05,498.65,498.05,498.1,9
20160301|2016-01-20 22:30,21,498.9,498.9,498.85,498.85,5
20160301|2016-01-20 23:00,21,498.05,498.1,496,496,27
20160301|2016-01-20 23:30,21,496.95,496.95,496.95,496.95,1
20160301|2016-01-21 00:30,21,496.5,496.5,494.15,494.15,19
20160301|2016-01-21 01:00,21,494.15,498.75,494.15,496.5,70
20160301|2016-01-21 01:30,21,494.9,496.15,492.95,493.65,36
20160301|2016-01-21 02:00,21,493.35,494.35,492.8,493.7,79
20160301|2016-01-21 02:30,21,493.35,493.35,492.8,493.2,6
20160301|2016-01-21 03:00,21,492.7,494,492.1,493.2,48
20160301|2016-01-21 03:30,21,494,494.6,493.95,494,30
20160301|2016-01-21 04:00,21,493.55,494.2,492.3,492.35,29
20160301|2016-01-21 04:30,21,492.95,494,492.6,493.6,15
20160301|2016-01-21 05:00,21,494,494.1,493.15,493.5,19
20160301|2016-01-21 05:30,21,493.85,495.15,493.85,495.15,22
20160301|2016-01-21 06:00,21,496.25,498.55,496.25,497.9,106
20160301|2016-01-21 06:30,21,497.45,498.9,495.45,498.2,100
20160301|2016-01-21 07:00,21,498,501.3,497.75,500,161
20160301|2016-01-21 07:30,21,500.45,501.3,495.9,496.9,266
20160301|2016-01-21 08:00,21,496.5,498.05,495.6,498.05,283
20160301|2016-01-21 08:30,21,497.9,498,492.65,496.35,387
20160301|2016-01-21 09:00,21,495.85,497.2,495,496.55,199
20160301|2016-01-21 09:30,21,495.85,495.95,494.5,494.75,103
20160301|2016-01-21 10:00,21,494.65,495.95,492.75,495.4,249
20160301|2016-01-21 10:30,21,495.2,499.9,495.2,499.3,105
20160301|2016-01-21 11:00,21,499.85,501.25,497.5,497.75,214
20160301|2016-01-21 11:30,21,497.75,499.5,495.6,498.65,243
20160301|2016-01-21 12:00,21,498.95,500.1,498.3,499.1,147
20160301|2016-01-21 12:30,21,499.2,499.2,498.55,498.95,21
20160301|2016-01-21 13:00,21,498.65,498.65,496,496,34
20160301|2016-01-21 13:30,21,496.45,497.9,496.45,497.85,21
20160301|2016-01-21 14:00,21,497.85,498.5,497.75,498.5,8
20160301|2016-01-21 14:30,21,498.2,500.75,497.8,499,35
20160301|2016-01-21 15:00,21,499,499.4,498.65,498.65,8
20160301|2016-01-21 15:30,21,498.8,500.65,498.15,499.25,24
20160301|2016-01-21 17:00,22,500.2,500.2,500.2,500.2,1
20160301|2016-01-21 17:30,22,498.8,498.8,498.4,498.4,5
20160301|2016-01-21 18:00,22,500.9,501,499.65,499.65,14
20160301|2016-01-21 18:30,22,500.55,501,500.55,500.9,21
20160301|2016-01-21 19:00,22,500.7,501,500.65,500.65,11
20160301|2016-01-21 19:30,22,500.9,501.95,500.3,501.95,44
20160301|2016-01-21 20:00,22,502,503.25,501.45,502.25,35
20160301|2016-01-21 20:30,22,502.45,503,502.35,502.95,9
20160301|2016-01-21 21:00,22,503.25,503.25,502.6,503.1,37
20160301|2016-01-21 21:30,22,503.35,503.35,501.8,502.05,24
20160301|2016-01-21 22:00,22,501.75,502.6,501.75,502.6,2
20160301|2016-01-21 22:30,22,502.6,503.7,502.6,503.7,8
20160301|2016-01-21 23:00,22,503.75,504,503.4,503.8,10
20160301|2016-01-21 23:30,22,504,504.25,504,504.25,10
20160301|2016-01-22 00:00,22,503.95,505,503.95,504.2,73
20160301|2016-01-22 00:30,22,503.85,503.85,503.15,503.15,9
20160301|2016-01-22 01:00,22,503.75,503.8,502.6,502.7,16
20160301|2016-01-22 01:30,22,503.35,503.35,501.1,502.5,60
20160301|2016-01-22 02:00,22,502.75,504.5,499.95,499.95,124
20160301|2016-01-22 02:30,22,500.1,502.05,499.75,502.05,52
20160301|2016-01-22 03:00,22,501.6,502.95,501.25,502.85,79
20160301|2016-01-22 03:30,22,502.95,503.95,501.55,502,117
20160301|2016-01-22 04:00,22,503.25,503.35,502.1,502.7,14
20160301|2016-01-22 04:30,22,502.7,504,502.7,503.7,22
20160301|2016-01-22 05:00,22,503.65,508.2,503.65,507.9,263
20160301|2016-01-22 05:30,22,507.85,509.1,505.55,506.7,150
20160301|2016-01-22 06:00,22,506.6,506.6,504.9,506,73
20160301|2016-01-22 06:30,22,506.55,507.75,506.1,507.15,83
20160301|2016-01-22 07:00,22,507.1,507.9,505.35,505.35,115
20160301|2016-01-22 07:30,22,505.4,506.45,503.5,505,313
20160301|2016-01-22 08:00,22,505.65,508,505.15,508,280
20160301|2016-01-22 08:30,22,508,508,505,506.35,184
20160301|2016-01-22 09:00,22,506.4,508,506.05,508,134
20160301|2016-01-22 09:30,22,507.65,508,505.9,506.1,159
20160301|2016-01-22 10:00,22,506.2,506.5,503.1,504.65,163
20160301|2016-01-22 10:30,22,504.15,504.15,499,499.8,224
20160301|2016-01-22 11:00,22,499.8,500.9,499.1,499.85,96
20160301|2016-01-22 11:30,22,499.85,500.45,499.1,500.25,157
20160301|2016-01-22 12:00,22,500.05,500.45,499.2,499.2,54
20160301|2016-01-22 12:30,22,499.15,499.9,498.95,499,39
20160301|2016-01-22 13:00,22,499.9,500.55,499.9,500,12
20160301|2016-01-22 13:30,22,499.85,500,498.55,498.55,23
20160301|2016-01-22 14:00,22,499.1,499.35,497.55,498.75,39
20160301|2016-01-22 14:30,22,498.4,498.85,497.2,497.45,86
20160301|2016-01-22 15:00,22,497.5,497.75,497,497.1,48
20160301|2016-01-22 15:30,22,497,497.4,496.5,496.8,37
20160301|2016-01-24 17:00,25,500.2,500.2,496.7,499.25,20
20160301|2016-01-24 17:30,25,499.4,502.35,499.4,502.35,21
20160301|2016-01-24 18:00,25,501.05,501.6,501.05,501.3,23
20160301|2016-01-24 18:30,25,501,501,499.8,500.2,7
20160301|2016-01-24 19:00,25,499.5,499.5,498.85,499.35,15
20160301|2016-01-24 19:30,25,498.95,498.95,498,498.5,20
20160301|2016-01-24 20:00,25,498.5,498.5,497.95,497.95,18
20160301|2016-01-24 20:30,25,497.95,499,497.95,498.6,14
20160301|2016-01-24 21:00,25,498.5,498.5,498,498.1,5
20160301|2016-01-24 21:30,25,497.8,498.55,497.8,498,13
20160301|2016-01-24 22:00,25,499.65,499.85,499.65,499.85,2
20160301|2016-01-24 22:30,25,499.75,499.75,499.5,499.5,3
20160301|2016-01-24 23:00,25,499.85,500,499.85,500,7
20160301|2016-01-24 23:30,25,500.45,500.45,499,499,9
20160301|2016-01-25 00:00,25,499.9,500.5,499.8,500.5,12
20160301|2016-01-25 00:30,25,500.8,501,500.8,501,4
20160301|2016-01-25 01:00,25,500.6,501,497.1,497.5,35
20160301|2016-01-25 01:30,25,497.9,499.25,496.9,498.2,63
20160301|2016-01-25 02:00,25,498.45,498.5,496.8,497,108
20160301|2016-01-25 02:30,25,497.2,497.2,493.3,493.5,123
20160301|2016-01-25 03:00,25,494.2,495,493.1,495,45
20160301|2016-01-25 03:30,25,494,495.55,494,494.9,44
20160301|2016-01-25 04:00,25,494.75,495.5,490.7,494.75,154
20160301|2016-01-25 04:30,25,495,496.5,495,496,28
20160301|2016-01-25 05:00,25,495.4,495.65,494.35,494.45,18
20160301|2016-01-25 05:30,25,494.6,496.3,494.3,495.05,103
20160301|2016-01-25 06:00,25,495.05,500,494.55,500,182
20160301|2016-01-25 06:30,25,499.5,499.85,498.05,498.05,71
20160301|2016-01-25 07:00,25,497.75,498.8,494.1,498.1,232
20160301|2016-01-25 07:30,25,497.4,499.7,492.9,492.9,336
20160301|2016-01-25 08:00,25,493,497.3,493,495.15,262
20160301|2016-01-25 08:30,25,495.35,495.5,494.05,495.05,206
20160301|2016-01-25 09:00,25,495.05,498.15,494.95,497.8,188
20160301|2016-01-25 09:30,25,497.6,498.1,494.45,495.2,176
20160301|2016-01-25 10:00,25,495.1,495.6,493.3,493.85,114
20160301|2016-01-25 10:30,25,493.85,494.25,490.75,491.5,132
20160301|2016-01-25 11:00,25,491.85,492.2,490.75,491.05,100
20160301|2016-01-25 11:30,25,491.35,491.9,489.85,490.6,239
20160301|2016-01-25 12:00,25,491,492.2,490.95,491.3,61
20160301|2016-01-25 12:30,25,491,491.6,490.35,491.15,16
20160301|2016-01-25 13:00,25,490.95,491.5,490.75,490.75,18
20160301|2016-01-25 13:30,25,490.5,490.9,490.5,490.85,16
20160301|2016-01-25 14:00,25,490.8,490.9,489.75,489.75,81
20160301|2016-01-25 14:30,25,489.8,489.95,489.5,489.8,64
20160301|2016-01-25 15:00,25,489.8,490,489.55,489.55,14
20160301|2016-01-25 15:30,25,489.5,490.25,489.1,489.1,18
20160301|2016-01-25 17:00,26,490,491.85,490,491.85,30
20160301|2016-01-25 18:00,26,490.85,490.85,487.95,488.35,83
20160301|2016-01-25 18:30,26,488.7,488.7,488.25,488.25,2
20160301|2016-01-25 19:00,26,488.7,489.25,488.7,489.1,13
20160301|2016-01-25 20:00,26,488.8,488.85,488.8,488.85,5
20160301|2016-01-25 20:30,26,488.85,489.5,488.85,489.5,16
20160301|2016-01-25 21:00,26,490.1,492.05,489,492,44
20160301|2016-01-25 21:30,26,491.45,491.45,491.45,491.45,2
20160301|2016-01-25 22:00,26,490.95,490.95,490.5,490.6,7
20160301|2016-01-25 22:30,26,490.55,490.55,489.85,489.85,8
20160301|2016-01-25 23:00,26,489.6,489.95,489.6,489.8,7
20160301|2016-01-25 23:30,26,489.5,489.5,488.9,489.3,22
20160301|2016-01-26 00:00,26,489.5,490.65,488.8,490.65,25
20160301|2016-01-26 00:30,26,489.25,490.65,488.15,490.65,43
20160301|2016-01-26 01:00,26,490.4,494.3,489.9,494.05,73
20160301|2016-01-26 01:30,26,494.1,494.95,493.35,494.5,29
20160301|2016-01-26 02:00,26,494.2,494.35,492.15,493.25,90
20160301|2016-01-26 02:30,26,493.55,493.65,491.15,491.15,26
20160301|2016-01-26 03:00,26,492,493.05,491.3,492.55,31
20160301|2016-01-26 03:30,26,492.5,494.4,492,494.4,68
20160301|2016-01-26 04:00,26,494.45,495.65,493.4,495,91
20160301|2016-01-26 04:30,26,494.7,497.5,494.65,497,83
20160301|2016-01-26 05:00,26,496.6,497.1,495.5,497.1,36
20160301|2016-01-26 05:30,26,497,500,497,497.5,142
20160301|2016-01-26 06:00,26,497.7,498.3,496.85,496.85,47
20160301|2016-01-26 06:30,26,496.2,496.2,493.5,494.3,47
20160301|2016-01-26 07:00,26,494.25,496,493.65,495.3,66
20160301|2016-01-26 07:30,26,495.5,501.6,494.25,501,432
20160301|2016-01-26 08:00,26,500.65,501.85,497.6,498.9,227
20160301|2016-01-26 08:30,26,498.8,499.8,496.4,497.15,121
20160301|2016-01-26 09:00,26,497.25,499.6,496.45,496.5,266
20160301|2016-01-26 09:30,26,496.6,499.9,496.6,498.45,148
20160301|2016-01-26 10:00,26,497.9,498.9,496.45,498.15,112
20160301|2016-01-26 10:30,26,497.65,498.1,496.2,496.2,52
20160301|2016-01-26 11:00,26,496.35,496.35,495.05,495.1,71
20160301|2016-01-26 11:30,26,495.35,495.4,491.7,491.8,376
20160301|2016-01-26 12:00,26,492.15,495.25,491.9,494.8,151
20160301|2016-01-26 12:30,26,495.45,495.7,492.5,492.95,43
20160301|2016-01-26 13:00,26,492.5,494.95,491.95,493.8,52
20160301|2016-01-26 13:30,26,494.35,494.35,493.6,493.6,8
20160301|2016-01-26 14:00,26,494.45,495.05,494.45,495.05,14
20160301|2016-01-26 14:30,26,495.35,495.65,495,495,16
20160301|2016-01-26 15:00,26,495.2,495.2,495.15,495.15,2
20160301|2016-01-26 15:30,26,495.3,495.3,493.4,493.4,10
20160301|2016-01-26 17:00,27,495.55,497.75,495.15,496.7,16
20160301|2016-01-26 17:30,27,496.5,496.5,496.5,496.5,1
20160301|2016-01-26 18:00,27,496.65,497.45,496.45,497.1,18
20160301|2016-01-26 18:30,27,496.9,496.95,496,496.65,26
20160301|2016-01-26 19:00,27,496.3,496.6,496,496.25,21
20160301|2016-01-26 19:30,27,496.55,496.6,496,496,23
20160301|2016-01-26 20:00,27,495.6,495.6,494.7,495.15,13
20160301|2016-01-26 20:30,27,495.05,495.85,495.05,495.85,6
20160301|2016-01-26 21:00,27,495.15,495.15,495.15,495.15,1
20160301|2016-01-26 21:30,27,495.25,495.5,495.05,495.5,6
20160301|2016-01-26 22:00,27,495.5,495.5,495.5,495.5,1
20160301|2016-01-26 22:30,27,495,495.35,494,494,11
20160301|2016-01-26 23:00,27,493.65,494.35,493.65,494.35,6
20160301|2016-01-26 23:30,27,494.3,494.3,493.85,493.85,4
20160301|2016-01-27 00:00,27,493.65,495.6,493.65,495.6,55
20160301|2016-01-27 00:30,27,495.15,495.15,494.5,495.1,8
20160301|2016-01-27 01:00,27,495,495.55,494.4,494.85,41
20160301|2016-01-27 01:30,27,494.9,495.4,494.85,495.3,29
20160301|2016-01-27 02:00,27,494.4,494.55,492.55,493,85
20160301|2016-01-27 02:30,27,493.95,494.3,493.75,494.1,9
20160301|2016-01-27 03:00,27,494,494.75,494,494.5,7
20160301|2016-01-27 03:30,27,495,496.15,494.3,495,70
20160301|2016-01-27 04:00,27,495.15,495.15,494.15,494.25,13
20160301|2016-01-27 04:30,27,494.15,494.45,493.1,493.55,68
20160301|2016-01-27 05:00,27,493.5,493.65,492.8,493.25,19
20160301|2016-01-27 05:30,27,493.25,493.6,493,493,30
20160301|2016-01-27 06:00,27,492.7,495,492.4,494.7,80
20160301|2016-01-27 06:30,27,494.65,495.4,494.65,495.4,18
20160301|2016-01-27 07:00,27,495.4,497.8,494.7,497.2,91
20160301|2016-01-27 07:30,27,497.6,498.6,495,495.1,83
20160301|2016-01-27 08:00,27,495,495.7,494.2,495,184
20160301|2016-01-27 08:30,27,494.95,496,494.75,494.9,88
20160301|2016-01-27 09:00,27,494.9,495.1,492.65,492.8,179
20160301|2016-01-27 09:30,27,492.8,496.8,492.8,496.8,239
20160301|2016-01-27 10:00,27,496.85,496.85,494.95,496.5,89
20160301|2016-01-27 10:30,27,496.7,499.85,496.7,499.05,168
20160301|2016-01-27 11:00,27,499.1,502.9,497.95,499.9,198
20160301|2016-01-27 11:30,27,499.95,502.7,499.35,502.25,214
20160301|2016-01-27 12:00,27,502.2,502.5,501,501.6,68
20160301|2016-01-27 12:30,27,501.55,502.1,501.3,502.05,23
20160301|2016-01-27 13:00,27,502.1,504,500.4,501.5,105
20160301|2016-01-27 13:30,27,500.2,501,499.75,500.1,66
20160301|2016-01-27 14:00,27,499.6,499.9,497.7,498.65,60
20160301|2016-01-27 14:30,27,499.05,499.8,499.05,499.6,6
20160301|2016-01-27 15:00,27,499.35,499.65,499.35,499.65,3
20160301|2016-01-27 15:30,27,500.5,500.8,499.35,500.1,34
20160301|2016-01-27 17:00,28,500,501,500,501,8
20160301|2016-01-27 18:00,28,500.6,500.6,499.9,499.9,13
20160301|2016-01-27 18:30,28,499.4,499.4,499.1,499.1,7
20160301|2016-01-27 19:00,28,498.25,498.4,497.65,498.4,21
20160301|2016-01-27 19:30,28,497.85,501.3,497.85,499.75,43
20160301|2016-01-27 20:00,28,498.6,500.3,498.6,500.15,10
20160301|2016-01-27 20:30,28,500.1,500.15,500,500,7
20160301|2016-01-27 21:00,28,500,500,498.5,499.45,27
20160301|2016-01-27 21:30,28,499.1,499.1,498.85,498.85,2
20160301|2016-01-27 23:00,28,499.4,499.65,499.4,499.65,4
20160301|2016-01-27 23:30,28,500.9,500.9,499.6,500.3,10
20160301|2016-01-28 00:00,28,499.85,501,499.85,500.7,14
20160301|2016-01-28 00:30,28,500.55,500.55,500.2,500.2,3
20160301|2016-01-28 01:00,28,500.15,501,500.15,501,9
20160301|2016-01-28 01:30,28,500.75,500.75,499.8,500.5,78
20160301|2016-01-28 02:00,28,500.55,504.7,500.55,502.8,130
20160301|2016-01-28 02:30,28,503.45,505.4,503.45,505.15,113
20160301|2016-01-28 03:00,28,505.5,505.6,502.65,504.5,46
20160301|2016-01-28 03:30,28,504.4,504.4,500.55,501.45,101
20160301|2016-01-28 04:00,28,501.65,502.25,501.2,501.55,62
20160301|2016-01-28 04:30,28,501.5,501.5,500.6,500.75,12
20160301|2016-01-28 05:00,28,501.05,501.55,500.2,501,52
20160301|2016-01-28 05:30,28,500.85,501.75,500,500.1,44
20160301|2016-01-28 06:00,28,500.05,501.85,500,500.8,57
20160301|2016-01-28 06:30,28,501.25,501.5,500.55,501.05,30
20160301|2016-01-28 07:00,28,501.2,501.25,500.7,500.95,16
20160301|2016-01-28 07:30,28,500.55,500.6,495.75,500.5,451
20160301|2016-01-28 08:00,28,500.25,501.4,496.35,498.9,276
20160301|2016-01-28 08:30,28,499,499,497.35,497.75,147
20160301|2016-01-28 09:00,28,497.45,498.5,494.1,494.35,295
20160301|2016-01-28 09:30,28,494.1,494.85,491.3,493.7,329
20160301|2016-01-28 10:00,28,493.6,494.35,491.45,491.45,141
20160301|2016-01-28 10:30,28,491.55,492.6,490.8,491.8,106
20160301|2016-01-28 11:00,28,491.35,491.35,490.35,491.3,49
20160301|2016-01-28 11:30,28,490.9,492.6,490.55,491.5,288
20160301|2016-01-28 12:00,28,491.35,492.3,491.25,491.25,46
20160301|2016-01-28 12:30,28,491.75,491.9,490.9,491.35,27
20160301|2016-01-28 13:00,28,491.2,492,490.95,491.75,27
20160301|2016-01-28 13:30,28,491.8,491.8,490.95,491.3,10
20160301|2016-01-28 14:00,28,491.2,491.6,491.2,491.6,4
20160301|2016-01-28 14:30,28,491.6,492.15,491.25,491.55,29
20160301|2016-01-28 15:00,28,491.4,493.45,491.4,493.45,14
20160301|2016-01-28 15:30,28,492.7,492.7,492,492,8
20160301|2016-01-28 17:00,29,493,494.5,493,494.2,6
20160301|2016-01-28 18:00,29,492.95,494.05,492.9,494,4
20160301|2016-01-28 18:30,29,494,494,493.5,493.5,4
20160301|2016-01-28 19:00,29,493.5,493.85,493.35,493.35,15
20160301|2016-01-28 19:30,29,492.85,493.35,492.6,493.35,7
20160301|2016-01-28 20:00,29,492.6,494.5,492.5,494.5,34
20160301|2016-01-28 20:30,29,494.8,495.5,494.35,495.4,9
20160301|2016-01-28 21:00,29,495,496,494.8,495.25,25
20160301|2016-01-28 21:30,29,495.6,495.6,492.85,493.5,154
20160301|2016-01-28 22:00,29,493.2,494.4,493.2,494,43
20160301|2016-01-28 22:30,29,494.05,494.15,494.05,494.15,7
20160301|2016-01-28 23:00,29,494.3,495,494.2,495,25
20160301|2016-01-28 23:30,29,494.95,498,494.75,498,74
20160301|2016-01-29 00:00,29,497.8,498.2,497.5,498.2,26
20160301|2016-01-29 00:30,29,498.5,498.5,497.95,497.95,23
20160301|2016-01-29 01:00,29,497.9,499.4,497.75,498.65,48
20160301|2016-01-29 01:30,29,497.5,498,496.95,497,26
20160301|2016-01-29 02:00,29,497.5,498,496.15,496.15,50
20160301|2016-01-29 02:30,29,495.9,496.2,495.7,496.2,17
20160301|2016-01-29 03:00,29,496.4,496.4,494.6,494.95,43
20160301|2016-01-29 03:30,29,495.5,495.6,493.5,493.5,54
20160301|2016-01-29 04:00,29,493.4,495.2,493.25,493.7,44
20160301|2016-01-29 04:30,29,493.7,494.9,493.45,494.5,30
20160301|2016-01-29 05:00,29,495.2,496,495.2,495.75,26
20160301|2016-01-29 05:30,29,495.8,496,493.85,493.85,75
20160301|2016-01-29 06:00,29,494,495.25,492.7,493.5,73
20160301|2016-01-29 06:30,29,492.8,494.6,492.7,494.6,36
20160301|2016-01-29 07:00,29,494.4,497,494.4,496.55,152
20160301|2016-01-29 07:30,29,496.3,500.4,496.25,496.95,662
20160301|2016-01-29 08:00,29,497.3,500.6,497.3,498.6,222
20160301|2016-01-29 08:30,29,498.55,499,497.2,497.6,134
20160301|2016-01-29 09:00,29,498.4,500.5,497.35,499.2,176
20160301|2016-01-29 09:30,29,499.3,501.9,498.4,501.25,230
20160301|2016-01-29 10:00,29,501.5,503,500.5,501.35,229
20160301|2016-01-29 10:30,29,500.95,501.3,498.15,499,138
20160301|2016-01-29 11:00,29,499,499.25,497.95,498,101
20160301|2016-01-29 11:30,29,498.1,499.7,495.45,498.2,414
20160301|2016-01-29 12:00,29,497.65,498.65,496.25,496.75,107
20160301|2016-01-29 12:30,29,496.4,497,496.25,496.65,35
20160301|2016-01-29 13:00,29,496.75,497,496.45,496.45,8
20160301|2016-01-29 13:30,29,496.65,497.2,496.65,497.1,13
20160301|2016-01-29 14:00,29,496.7,497.25,496.7,497.25,10
20160301|2016-01-29 14:30,29,497.45,498.25,497.3,498.25,33
20160301|2016-01-29 15:00,29,498.9,499.6,498.9,499.3,32
20160301|2016-01-29 15:30,29,499.5,500,499,499.9,19
20160301|2016-01-31 17:00,1,498.6,498.6,497,498.05,10
20160301|2016-01-31 17:30,1,498.9,499.8,498.9,499.8,8
20160301|2016-01-31 18:00,1,499.8,501.75,499.8,501.1,55
20160301|2016-01-31 18:30,1,501.5,501.55,501.3,501.45,10
20160301|2016-01-31 19:00,1,501.25,501.9,501.25,501.85,24
20160301|2016-01-31 19:30,1,502.1,502.1,501.15,501.2,36
20160301|2016-01-31 20:00,1,501.6,501.6,501.25,501.55,23
20160301|2016-01-31 20:30,1,501.5,501.95,500.1,500.2,58
20160301|2016-01-31 21:00,1,500.25,500.25,500.25,500.25,1
20160301|2016-01-31 21:30,1,500.3,500.3,497.55,498.5,41
20160301|2016-01-31 22:00,1,498.65,499.2,498.65,498.65,13
20160301|2016-01-31 22:30,1,498.8,498.8,498.75,498.75,3
20160301|2016-01-31 23:00,1,499.5,499.55,499.4,499.4,8
20160301|2016-01-31 23:30,1,499,499.75,498.95,499.25,13
20160301|2016-02-01 00:00,1,499.25,499.3,498.8,498.8,4
20160301|2016-02-01 00:30,1,498.85,498.95,497.85,498.95,13
20160301|2016-02-01 01:00,1,499.3,499.3,498.35,499.3,10
20160301|2016-02-01 01:30,1,499.75,500,499.65,499.7,22
20160301|2016-02-01 02:00,1,499.6,500,497,497.9,62
20160301|2016-02-01 02:30,1,498.35,500,497.9,499.7,54
20160301|2016-02-01 03:00,1,498.7,499,498.1,498.3,40
20160301|2016-02-01 03:30,1,498.2,499.1,495.2,496.5,148
20160301|2016-02-01 04:00,1,496.85,496.85,496.25,496.65,15
20160301|2016-02-01 04:30,1,497.05,497.5,495.55,497.3,59
20160301|2016-02-01 05:00,1,497.4,498.8,496.9,498.5,82
20160301|2016-02-01 05:30,1,498.6,498.6,498.1,498.1,26
20160301|2016-02-01 06:00,1,498.65,500,498.6,500,35
20160301|2016-02-01 06:30,1,500.2,501.45,499.5,501,34
20160301|2016-02-01 07:00,1,501.35,501.6,500.15,501,181
20160301|2016-02-01 07:30,1,501.55,503.95,500.35,503.3,377
20160301|2016-02-01 08:00,1,503.3,505.9,502.7,505.75,435
20160301|2016-02-01 08:30,1,505.7,506.35,503.7,505.95,369
20160301|2016-02-01 09:00,1,505.95,506.5,504.8,505.75,327
20160301|2016-02-01 09:30,1,505.95,506.65,505.5,505.8,108
20160301|2016-02-01 10:00,1,505.8,506.6,503.95,505,164
20160301|2016-02-01 10:30,1,504.75,505.45,504,505.15,51
20160301|2016-02-01 11:00,1,505.05,505.1,503.95,504.4,57
20160301|2016-02-01 11:30,1,504.3,504.3,501.35,503,347
20160301|2016-02-01 12:00,1,502.65,503.6,501,501.75,97
20160301|2016-02-01 12:30,1,501.6,502.45,501,501.8,40
20160301|2016-02-01 13:00,1,502.85,504.45,502.2,504.3,23
20160301|2016-02-01 13:30,1,504,505.25,504,504.9,35
20160301|2016-02-01 14:00,1,504.95,505,504.55,505,5
20160301|2016-02-01 14:30,1,505.35,505.4,504.55,504.95,29
20160301|2016-02-01 15:00,1,504.65,504.7,503.8,503.95,37
20160301|2016-02-01 15:30,1,503.95,504.85,503.95,504.85,8
20160301|2016-02-01 17:00,2,505,505,504,504.9,15
20160301|2016-02-01 17:30,2,504.9,505.3,504.55,504.9,21
20160301|2016-02-01 18:00,2,504.8,504.9,504,504.85,22
20160301|2016-02-01 18:30,2,504.85,505,504.55,504.75,13
20160301|2016-02-01 19:00,2,504.55,504.6,503.75,503.75,45
20160301|2016-02-01 19:30,2,504.05,504.15,503,503,16
20160301|2016-02-01 20:00,2,503.3,504,502.9,502.9,16
20160301|2016-02-01 20:30,2,503,503.6,501.85,502.05,53
20160301|2016-02-01 21:00,2,502.4,503.05,501.5,501.6,49
20160301|2016-02-01 21:30,2,501.8,501.8,500.6,500.9,45
20160301|2016-02-01 22:00,2,500.85,500.85,500.5,500.65,10
20160301|2016-02-01 22:30,2,500.35,500.55,500,500,34
20160301|2016-02-01 23:00,2,499.75,500.55,499.75,499.85,10
20160301|2016-02-01 23:30,2,500.3,500.3,499.9,499.9,5
20160301|2016-02-02 00:00,2,499.9,500.65,499.9,500.65,8
20160301|2016-02-02 00:30,2,500.5,500.75,500.5,500.75,3
20160301|2016-02-02 01:00,2,500.75,501,500,500,11
20160301|2016-02-02 01:30,2,499.8,500.6,499.6,500.6,31
20160301|2016-02-02 02:00,2,500.5,500.95,499.6,499.85,47
20160301|2016-02-02 02:30,2,499.8,499.9,497.9,499.05,84
20160301|2016-02-02 03:00,2,499.35,499.35,497.9,498,10
20160301|2016-02-02 03:30,2,498,499.25,497.05,497.7,94
20160301|2016-02-02 04:00,2,497.65,498.7,497.65,498.7,22
20160301|2016-02-02 04:30,2,498.8,499.25,497.85,498.45,21
20160301|2016-02-02 05:00,2,497.65,498.05,497.65,497.65,26
20160301|2016-02-02 05:30,2,497.75,497.8,497.05,497.2,88
20160301|2016-02-02 06:00,2,497.05,499.65,497.05,499.15,26
20160301|2016-02-02 06:30,2,498.45,500.55,498.45,500,20
20160301|2016-02-02 07:00,2,499.45,499.45,497.3,498.1,123
20160301|2016-02-02 07:30,2,498.7,498.7,495.5,495.85,304
20160301|2016-02-02 08:00,2,495.55,498.2,495.15,495.8,280
20160301|2016-02-02 08:30,2,495.45,497.25,495.35,496.3,123
20160301|2016-02-02 09:00,2,496.5,497.2,496.25,496.6,102
20160301|2016-02-02 09:30,2,496.55,496.8,496,496.35,42
20160301|2016-02-02 10:00,2,496.15,496.25,493.6,495.1,231
20160301|2016-02-02 10:30,2,494.95,495.6,493.4,493.45,107
20160301|2016-02-02 11:00,2,493.55,493.75,492,492.1,265
20160301|2016-02-02 11:30,2,492.05,493.45,490.5,491,413
20160301|2016-02-02 12:00,2,491.5,494.5,490.4,493.15,228
20160301|2016-02-02 12:30,2,492.35,493.5,491.6,492.15,42
20160301|2016-02-02 13:00,2,492.1,492.15,491.5,492.05,26
20160301|2016-02-02 13:30,2,492.1,492.2,491.5,491.5,16
20160301|2016-02-02 14:00,2,491.8,492.5,491.55,492.5,23
20160301|2016-02-02 14:30,2,492.5,493.8,492.5,493.25,30
20160301|2016-02-02 15:00,2,492.25,492.25,492.2,492.2,2
20160301|2016-02-02 15:30,2,491.95,491.95,491.85,491.85,6
20160301|2016-02-02 17:00,3,493.35,493.7,492.05,493.7,11
20160301|2016-02-02 17:30,3,493.2,493.6,493.2,493.55,7
20160301|2016-02-02 18:00,3,493.3,493.3,492.45,492.9,4
20160301|2016-02-02 18:30,3,492.05,492.9,492.05,492.85,13
20160301|2016-02-02 19:00,3,492.25,492.25,489.65,490.2,64
20160301|2016-02-02 19:30,3,489.6,490.55,489.6,490.3,11
20160301|2016-02-02 20:00,3,491.6,494.15,491.6,493.7,70
20160301|2016-02-02 20:30,3,493.85,494.15,493.3,494,25
20160301|2016-02-02 21:00,3,494,494.9,494,494.9,41
20160301|2016-02-02 21:30,3,494.7,494.7,493.9,494.15,10
20160301|2016-02-02 22:30,3,493.65,493.65,493.65,493.65,1
20160301|2016-02-02 23:00,3,493.85,494,493,493.25,25
20160301|2016-02-02 23:30,3,493.95,494,493.5,493.85,13
20160301|2016-02-03 00:00,3,494.2,494.6,494.2,494.35,3
20160301|2016-02-03 00:30,3,494.65,494.95,494.65,494.7,16
20160301|2016-02-03 01:00,3,494.45,496.15,494.45,496.15,69
20160301|2016-02-03 01:30,3,496.15,496.7,496.15,496.7,16
20160301|2016-02-03 02:00,3,496.15,497.75,495.75,497.55,73
20160301|2016-02-03 02:30,3,497.1,499.8,497.1,499.4,82
20160301|2016-02-03 03:00,3,499.45,499.45,498.35,498.9,25
20160301|2016-02-03 03:30,3,498.9,498.9,497.35,498.5,44
20160301|2016-02-03 04:00,3,498.6,498.9,498.5,498.85,35
20160301|2016-02-03 04:30,3,498.9,498.9,498.1,498.1,38
20160301|2016-02-03 05:00,3,498.35,498.8,497.7,497.7,23
20160301|2016-02-03 05:30,3,497.85,498.05,497.85,497.9,13
20160301|2016-02-03 06:00,3,498.4,498.4,496.65,497,48
20160301|2016-02-03 06:30,3,497.05,497.1,494.45,494.75,74
20160301|2016-02-03 07:00,3,495.3,499.8,494.55,499.2,188
20160301|2016-02-03 07:30,3,499.05,499.5,494.7,496,261
20160301|2016-02-03 08:00,3,496,496.15,492.7,494.55,278
20160301|2016-02-03 08:30,3,494.55,494.85,493.2,493.8,105
20160301|2016-02-03 09:00,3,494,499.3,494,498.3,345
20160301|2016-02-03 09:30,3,497.75,498.5,496.4,498.35,108
20160301|2016-02-03 10:00,3,498.35,505,498.35,504.65,609
20160301|2016-02-03 10:30,3,504.75,506,504.7,505.2,229
20160301|2016-02-03 11:00,3,505.35,505.75,504.4,505.7,170
20160301|2016-02-03 11:30,3,505.7,516.35,505.45,516.05,1130
20160301|2016-02-03 12:00,3,515.75,515.8,511.5,514.8,330
20160301|2016-02-03 12:30,3,514.8,515.1,514.05,514.7,132
20160301|2016-02-03 13:00,3,513.7,514.45,510,510.2,168
20160301|2016-02-03 13:30,3,510.1,512.8,510.1,511.6,76
20160301|2016-02-03 14:00,3,512,512.35,510.8,510.8,54
20160301|2016-02-03 14:30,3,510.8,510.8,509.7,510.75,67
20160301|2016-02-03 15:00,3,510.3,510.65,509.95,510.1,16
20160301|2016-02-03 15:30,3,510.25,510.25,510.25,510.25,2
20160301|2016-02-03 17:00,4,510.25,510.7,509,510.7,12
20160301|2016-02-03 17:30,4,510.4,511.05,510.4,510.5,25
20160301|2016-02-03 18:00,4,511.2,512.7,511.2,512.7,5
20160301|2016-02-03 18:30,4,512.25,512.8,511.75,512.8,18
20160301|2016-02-03 19:00,4,513,514,512,514,103
20160301|2016-02-03 19:30,4,514.25,514.25,513.7,514.25,17
20160301|2016-02-03 20:00,4,514.25,514.25,513.3,513.3,7
20160301|2016-02-03 20:30,4,513.65,513.65,512.8,513.05,49
20160301|2016-02-03 21:00,4,513.9,513.9,513.75,513.75,3
20160301|2016-02-03 21:30,4,513.5,513.5,513.5,513.5,1
20160301|2016-02-03 22:00,4,513.4,513.75,513.35,513.75,9
20160301|2016-02-03 22:30,4,513.8,513.8,513.65,513.65,7
20160301|2016-02-03 23:00,4,513.3,513.3,512.8,512.85,18
20160301|2016-02-03 23:30,4,513.05,513.2,512.5,512.5,12
20160301|2016-02-04 00:00,4,512.6,512.75,512.6,512.75,3
20160301|2016-02-04 00:30,4,513.1,513.8,513.1,513.45,28
20160301|2016-02-04 01:00,4,513.65,513.8,512.45,513,34
20160301|2016-02-04 01:30,4,512.9,512.9,509.95,510.8,80
20160301|2016-02-04 02:00,4,510.85,511.5,509.55,510.45,89
20160301|2016-02-04 02:30,4,509.65,510.25,508.85,509.15,59
20160301|2016-02-04 03:00,4,509.1,510.25,508.05,508.35,64
20160301|2016-02-04 03:30,4,508.2,508.7,506,506.75,164
20160301|2016-02-04 04:00,4,507,511,507,509.15,93
20160301|2016-02-04 04:30,4,509.05,509.05,507.75,508.7,41
20160301|2016-02-04 05:00,4,508.2,509,508.2,509,27
20160301|2016-02-04 05:30,4,509,509.85,508.1,508.55,24
20160301|2016-02-04 06:00,4,508.65,509.15,508,509,44
20160301|2016-02-04 06:30,4,508.85,511.75,508.65,511,122
20160301|2016-02-04 07:00,4,510.4,513.65,510.05,513.15,242
20160301|2016-02-04 07:30,4,513.15,514,510,510.2,280
20160301|2016-02-04 08:00,4,510.45,510.85,508.1,509.5,366
20160301|2016-02-04 08:30,4,509.95,510.75,509.5,509.8,128
20160301|2016-02-04 09:00,4,509.8,512.3,508.55,509.2,193
20160301|2016-02-04 09:30,4,509.6,513.45,509,513.45,190
20160301|2016-02-04 10:00,4,513.5,514.7,512.5,513.1,252
20160301|2016-02-04 10:30,4,513.1,513.55,511.8,512.95,131
20160301|2016-02-04 11:00,4,512.6,514.15,512.15,513.35,106
20160301|2016-02-04 11:30,4,513.6,516.25,513.1,516,473
20160301|2016-02-04 12:00,4,516.25,517.85,515.9,516.9,218
20160301|2016-02-04 12:30,4,517.1,517.85,516.4,517,83
20160301|2016-02-04 13:00,4,516.4,516.85,515.75,516.85,14
20160301|2016-02-04 13:30,4,515.65,516.25,513.7,513.8,46
20160301|2016-02-04 14:00,4,513.95,515.75,513.75,515.7,50
20160301|2016-02-04 14:30,4,515,515,513.8,513.8,102
20160301|2016-02-04 15:00,4,513.75,515.95,513.2,514.65,50
20160301|2016-02-04 15:30,4,514.5,515.05,513.6,513.6,29
20160301|2016-02-04 17:00,5,515.65,516.8,515.35,515.5,15
20160301|2016-02-04 17:30,5,515.25,515.25,513.7,513.7,6
20160301|2016-02-04 18:00,5,514.4,514.4,514.15,514.2,7
20160301|2016-02-04 18:30,5,514.15,514.7,513.7,514.65,16
20160301|2016-02-04 19:00,5,515,515,512.65,514.35,53
20160301|2016-02-04 19:30,5,514.35,514.4,513,514.4,87
20160301|2016-02-04 20:00,5,514.45,515.4,514.4,515.4,21
20160301|2016-02-04 20:30,5,515.4,516.15,515.4,516.15,20
20160301|2016-02-04 21:00,5,516.15,516.15,515.85,515.85,12
20160301|2016-02-04 21:30,5,515.85,516,515.85,516,10
20160301|2016-02-04 22:00,5,515.85,516.05,515.8,515.9,17
20160301|2016-02-04 22:30,5,516.05,516.05,515.85,515.85,4
20160301|2016-02-04 23:00,5,515.45,515.45,515.45,515.45,3
20160301|2016-02-04 23:30,5,514.9,514.9,514.9,514.9,2
20160301|2016-02-05 00:00,5,515.25,515.75,515.25,515.75,4
20160301|2016-02-05 00:30,5,515.6,515.6,515.6,515.6,1
20160301|2016-02-05 01:00,5,515.65,515.65,515.25,515.25,9
20160301|2016-02-05 01:30,5,515.6,516,515.5,516,21
20160301|2016-02-05 02:00,5,516,517.45,516,517.15,44
20160301|2016-02-05 02:30,5,516.5,517.5,516.3,517.1,37
20160301|2016-02-05 03:00,5,517.5,519,516.75,518.95,104
20160301|2016-02-05 03:30,5,518.85,518.9,517.2,517.2,120
20160301|2016-02-05 04:00,5,517,518.25,514.45,516.1,86
20160301|2016-02-05 04:30,5,516.9,516.95,515.85,516.05,12
20160301|2016-02-05 05:00,5,516.05,517.4,515.3,517.4,77
20160301|2016-02-05 05:30,5,516.7,516.75,516.2,516.5,6
20160301|2016-02-05 06:00,5,516,516,515.3,515.75,34
20160301|2016-02-05 06:30,5,515.8,515.8,514.3,514.65,27
20160301|2016-02-05 07:00,5,514.75,517.5,512.05,512.45,223
20160301|2016-02-05 07:30,5,512.6,514.4,510.05,510.85,469
20160301|2016-02-05 08:00,5,510.75,511.9,508.25,511.75,435
20160301|2016-02-05 08:30,5,511.8,513,510,512.25,186
20160301|2016-02-05 09:00,5,512.1,512.1,509.65,509.7,112
20160301|2016-02-05 09:30,5,509.85,510.15,501.5,503.9,698
20160301|2016-02-05 10:00,5,503.75,504.05,501.55,502.5,438
20160301|2016-02-05 10:30,5,502.65,503.6,500.15,500.65,336
20160301|2016-02-05 11:00,5,500.5,500.8,499,499.75,141
20160301|2016-02-05 11:30,5,499.9,501.05,498,499.9,308
20160301|2016-02-05 12:00,5,500.05,502.2,499.55,501,64
20160301|2016-02-05 12:30,5,500.6,500.6,498.8,498.85,18
20160301|2016-02-05 13:00,5,499.3,500.4,499.3,500.3,24
20160301|2016-02-05 13:30,5,500.25,500.95,499.7,500.7,29
20160301|2016-02-05 14:00,5,500.7,502.4,500.7,501.75,80
20160301|2016-02-05 14:30,5,502,502.1,501.45,502.1,27
20160301|2016-02-05 15:00,5,501.45,502.3,501.45,502.3,50
20160301|2016-02-05 15:30,5,502.25,504.55,502.25,504.55,8
20160301|2016-02-07 17:00,8,503.45,505.1,503.15,504.25,13
20160301|2016-02-07 17:30,8,504.3,504.3,503.6,503.6,2
20160301|2016-02-07 18:00,8,504.15,504.15,501.2,502,34
20160301|2016-02-07 18:30,8,502,502.1,501.95,502,5
20160301|2016-02-07 19:00,8,501.9,502.95,501.9,502.95,15
20160301|2016-02-07 19:30,8,501.9,501.9,501.9,501.9,1
20160301|2016-02-07 20:00,8,501.6,501.6,501,501,4
20160301|2016-02-07 20:30,8,501.1,501.1,501,501,6
20160301|2016-02-07 21:00,8,499.85,500.7,499.85,500.7,5
20160301|2016-02-07 21:30,8,500.65,501.9,500.65,501.9,3
20160301|2016-02-07 22:00,8,501.8,501.8,501.8,501.8,2
20160301|2016-02-07 22:30,8,502.6,502.9,502.25,502.25,9
20160301|2016-02-07 23:00,8,501.95,503.25,501.8,502.15,16
20160301|2016-02-08 00:30,8,502.65,503,502.25,503,15
20160301|2016-02-08 01:00,8,503.45,503.5,502.4,503.45,14
20160301|2016-02-08 01:30,8,504,504,504,504,4
20160301|2016-02-08 02:00,8,504.25,506.15,504.25,504.4,62
20160301|2016-02-08 02:30,8,504.45,504.5,503.35,503.35,13
20160301|2016-02-08 03:00,8,503.25,504.1,502.25,503.75,69
20160301|2016-02-08 03:30,8,503.75,503.75,498.4,498.4,82
20160301|2016-02-08 04:00,8,498,498,496.2,497.1,147
20160301|2016-02-08 04:30,8,496.8,498.95,494.65,498.5,160
20160301|2016-02-08 05:00,8,498.05,498.45,494.35,494.75,56
20160301|2016-02-08 05:30,8,495.3,496.85,494.8,496.45,48
20160301|2016-02-08 06:00,8,496.6,496.6,494.1,495.65,142
20160301|2016-02-08 06:30,8,495.6,497.7,495.6,496.35,59
20160301|2016-02-08 07:00,8,496.9,498.2,496.05,497.1,98
20160301|2016-02-08 07:30,8,497.55,498.8,497.5,497.75,113
20160301|2016-02-08 08:00,8,498.4,505.65,497,504.95,464
20160301|2016-02-08 08:30,8,504.9,509.7,504.7,509.05,461
20160301|2016-02-08 09:00,8,508.95,512.4,508.75,511.95,357
20160301|2016-02-08 09:30,8,511.95,511.95,508,509.25,301
20160301|2016-02-08 10:00,8,509.3,519.2,509.3,517.05,627
20160301|2016-02-08 10:30,8,517,517.35,514.2,517.25,250
20160301|2016-02-08 11:00,8,516.85,518.4,516.4,517.05,197
20160301|2016-02-08 11:30,8,517.35,519.2,516.2,518.6,323
20160301|2016-02-08 12:00,8,517.75,518.45,517.4,518.25,93
20160301|2016-02-08 12:30,8,518.2,518.85,517.35,517.9,46
20160301|2016-02-08 13:00,8,518.05,518.05,516.2,516.75,38
20160301|2016-02-08 13:30,8,517,517.8,517,517.05,16
20160301|2016-02-08 14:00,8,517.3,517.35,516,516.3,43
20160301|2016-02-08 14:30,8,516.15,516.7,516,516.5,41
20160301|2016-02-08 15:00,8,515.65,516.7,515.65,516.7,49
20160301|2016-02-08 15:30,8,516.6,516.6,515.05,515.05,7
20160301|2016-02-08 17:00,9,517,518.2,515.8,517.5,7
20160301|2016-02-08 17:30,9,516.6,516.6,516.6,516.6,1
20160301|2016-02-08 18:00,9,516.35,516.35,515,515.4,21
20160301|2016-02-08 18:30,9,515.5,516.25,515.5,516.25,8
20160301|2016-02-08 19:00,9,515.5,515.7,515.25,515.7,11
20160301|2016-02-08 19:30,9,515.7,515.7,515.7,515.7,4
20160301|2016-02-08 20:00,9,515.55,515.55,515,515,10
20160301|2016-02-08 20:30,9,514.7,514.7,514.1,514.1,8
20160301|2016-02-08 21:00,9,513.6,514.15,513.55,514.15,26
20160301|2016-02-08 21:30,9,514,514,513.15,513.3,8
20160301|2016-02-08 22:00,9,512.8,512.85,511.2,511.25,53
20160301|2016-02-08 22:30,9,511.25,511.25,511,511.05,24
20160301|2016-02-08 23:00,9,511.05,511.5,511.05,511.5,8
20160301|2016-02-08 23:30,9,511,511,511,511,7
20160301|2016-02-09 00:00,9,511.05,511.4,511.05,511.4,7
20160301|2016-02-09 00:30,9,511.2,511.5,511.2,511.5,3
20160301|2016-02-09 01:00,9,511.55,511.85,511,511.55,18
20160301|2016-02-09 01:30,9,511.25,512.1,511.05,511.95,50
20160301|2016-02-09 02:00,9,511.95,515.35,511.95,512.4,67
20160301|2016-02-09 02:30,9,512.6,514.05,511.95,513.1,29
20160301|2016-02-09 03:00,9,513.75,515.8,513.6,515.6,18
20160301|2016-02-09 03:30,9,516.2,517.4,514.45,516.25,71
20160301|2016-02-09 04:00,9,516,516,514.5,515.2,25
20160301|2016-02-09 04:30,9,515.85,519.2,515.85,518.15,92
20160301|2016-02-09 05:00,9,518.4,518.45,516.6,517.05,50
20160301|2016-02-09 05:30,9,516.8,517.35,516.8,517.35,6
20160301|2016-02-09 06:00,9,517.05,517.45,516.3,516.3,29
20160301|2016-02-09 06:30,9,516.55,517.8,516.55,517.15,126
20160301|2016-02-09 07:00,9,516.9,517,513.3,514.25,183
20160301|2016-02-09 07:30,9,514.1,516.75,513.7,516.1,320
20160301|2016-02-09 08:00,9,516.15,519,515.05,517.8,290
20160301|2016-02-09 08:30,9,518,518.15,511.05,512.5,369
20160301|2016-02-09 09:00,9,512.75,516.3,512.4,514.9,333
20160301|2016-02-09 09:30,9,514.55,516.05,511.4,516.05,288
20160301|2016-02-09 10:00,9,516.65,518.4,515.8,518.2,173
20160301|2016-02-09 10:30,9,518.2,518.4,516.45,516.6,178
20160301|2016-02-09 11:00,9,516.55,516.75,516.1,516.6,23
20160301|2016-02-09 11:30,9,516.75,518.55,516.15,517.3,204
20160301|2016-02-09 12:00,9,516.95,518.4,515.8,515.85,98
20160301|2016-02-09 12:30,9,516.2,516.7,516.2,516.2,60
20160301|2016-02-09 13:00,9,516.2,516.5,515.15,515.3,103
20160301|2016-02-09 13:30,9,516,516,515.25,515.3,15
20160301|2016-02-09 14:00,9,515.3,516.05,515.3,515.55,14
20160301|2016-02-09 14:30,9,515.4,516.5,515.4,515.65,12
20160301|2016-02-09 15:00,9,516.65,517.35,515.5,515.5,7
20160301|2016-02-09 15:30,9,515.8,517.25,515.8,517.15,6
20160301|2016-02-09 17:00,10,515.75,518.7,515.75,518.55,10
20160301|2016-02-09 17:30,10,519.05,520,519.05,519.8,43
20160301|2016-02-09 18:00,10,520,520,519,519.5,25
20160301|2016-02-09 18:30,10,519.7,519.7,518.1,518.65,13
20160301|2016-02-09 19:00,10,517.8,518.15,517.4,518.1,38
20160301|2016-02-09 19:30,10,518.45,518.55,516.45,518.5,31
20160301|2016-02-09 20:00,10,517.8,517.8,517.8,517.8,1
20160301|2016-02-09 21:00,10,517.25,517.25,515.6,515.6,21
20160301|2016-02-09 21:30,10,515.75,515.75,514.65,514.85,41
20160301|2016-02-09 22:00,10,514.55,514.65,513.7,514.35,29
20160301|2016-02-09 22:30,10,513.8,513.8,513.8,513.8,2
20160301|2016-02-09 23:00,10,513.65,514.3,513.35,513.35,7
20160301|2016-02-09 23:30,10,513.35,513.35,513.35,513.35,1
20160301|2016-02-10 00:00,10,513,514.35,513,513.45,19
20160301|2016-02-10 00:30,10,513.5,515,513.5,515,18
20160301|2016-02-10 01:00,10,514.75,516.75,514.3,516.6,21
20160301|2016-02-10 01:30,10,516.65,517.65,515.5,515.5,19
20160301|2016-02-10 02:00,10,515.2,515.45,513,513.3,47
20160301|2016-02-10 02:30,10,513.3,514.7,512.95,513.5,96
20160301|2016-02-10 03:00,10,513.5,513.5,511.85,511.9,92
20160301|2016-02-10 03:30,10,512.05,513.2,509.3,509.3,183
20160301|2016-02-10 04:00,10,509.35,512,507.6,511.2,124
20160301|2016-02-10 04:30,10,511.1,511.65,510.55,511.25,22
20160301|2016-02-10 05:00,10,510.85,512.5,510.85,512.3,46
20160301|2016-02-10 05:30,10,512.9,513.85,510.75,511.25,27
20160301|2016-02-10 06:00,10,511.35,511.35,510.95,510.95,7
20160301|2016-02-10 06:30,10,511.55,514.1,511.45,511.5,61
20160301|2016-02-10 07:00,10,511.65,517.9,511.3,517.05,74
20160301|2016-02-10 07:30,10,517.2,518.85,513,513.3,226
20160301|2016-02-10 08:00,10,513.85,520.8,513.6,519.4,525
20160301|2016-02-10 08:30,10,519.3,519.3,515.2,515.2,207
20160301|2016-02-10 09:00,10,515.2,516.6,513.35,516.6,145
20160301|2016-02-10 09:30,10,516.55,518.1,514.3,517.95,270
20160301|2016-02-10 10:00,10,517.95,520.65,517.4,518.2,185
20160301|2016-02-10 10:30,10,517.6,518.9,517.4,518.9,56
20160301|2016-02-10 11:00,10,519,523.9,519,522.85,297
20160301|2016-02-10 11:30,10,522.3,525.25,521.25,525.1,1133
20160301|2016-02-10 12:00,10,525,525,521.6,524.4,219
20160301|2016-02-10 12:30,10,524.35,524.55,522,522.9,49
20160301|2016-02-10 13:00,10,522.75,523,522.25,522.25,12
20160301|2016-02-10 13:30,10,522.65,523,522.55,523,9
20160301|2016-02-10 14:00,10,523,523.45,522.8,523.1,31
20160301|2016-02-10 14:30,10,523.15,523.9,523.15,523.7,29
20160301|2016-02-10 15:00,10,523.25,523.25,522.5,522.55,12
20160301|2016-02-10 15:30,10,523,523.85,523,523.1,7
20160301|2016-02-10 17:00,11,522.5,523.4,522.5,523.4,9
20160301|2016-02-10 18:00,11,523.85,525.75,522.85,525.15,79
20160301|2016-02-10 18:30,11,524.4,527.5,524.05,524.05,99
20160301|2016-02-10 19:00,11,524.7,524.7,523.85,524.1,11
20160301|2016-02-10 19:30,11,523.85,523.9,522.35,523.8,15
20160301|2016-02-10 20:00,11,522.85,523,521,521,25
20160301|2016-02-10 20:30,11,522.3,522.85,522,522.1,15
20160301|2016-02-10 21:00,11,522.6,522.95,522.6,522.95,3
20160301|2016-02-10 21:30,11,522.3,525.1,522.25,525.1,43
20160301|2016-02-10 22:00,11,525.75,528.6,525.75,526,73
20160301|2016-02-10 22:30,11,526.3,526.3,526.3,526.3,1
20160301|2016-02-10 23:00,11,526.1,526.1,525.25,525.25,19
20160301|2016-02-10 23:30,11,524.5,524.5,524.5,524.5,3
20160301|2016-02-11 00:00,11,524.8,524.8,524.8,524.8,1
20160301|2016-02-11 00:30,11,524.85,524.85,524.85,524.85,4
20160301|2016-02-11 01:00,11,524.95,525.35,524.45,525.05,26
20160301|2016-02-11 01:30,11,524.85,524.85,523.45,523.6,96
20160301|2016-02-11 02:00,11,523.6,524.35,522.15,523.3,89
20160301|2016-02-11 02:30,11,523.05,531.4,523.05,530.65,242
20160301|2016-02-11 03:00,11,530.65,530.65,520.75,521,221
20160301|2016-02-11 03:30,11,521,525.15,520.25,524.1,69
20160301|2016-02-11 04:00,11,523.1,526.65,522.85,525.5,48
20160301|2016-02-11 04:30,11,525.5,528.8,524.7,528.25,55
20160301|2016-02-11 05:00,11,528.5,531.1,526.9,528.3,84
20160301|2016-02-11 05:30,11,528.55,531,526.5,529.75,31
20160301|2016-02-11 06:00,11,529.05,529.05,525.2,526.25,41
20160301|2016-02-11 06:30,11,526.25,526.8,520.85,523.85,241
20160301|2016-02-11 07:00,11,523.4,525.8,522.4,523.75,154
20160301|2016-02-11 07:30,11,523.05,524.95,521.6,524.95,158
20160301|2016-02-11 08:00,11,525,527.85,521.95,524.5,375
20160301|2016-02-11 08:30,11,524.25,530.05,523.6,529.95,332
20160301|2016-02-11 09:00,11,529.8,530.7,527.75,528.1,163
20160301|2016-02-11 09:30,11,528.2,528.45,525,526.1,179
20160301|2016-02-11 10:00,11,525.7,525.7,522.75,524,218
20160301|2016-02-11 10:30,11,524.45,526.9,522.75,523.2,225
20160301|2016-02-11 11:00,11,523.15,525.35,523.15,524.85,134
20160301|2016-02-11 11:30,11,525.45,525.55,524.2,524.3,84
20160301|2016-02-11 12:00,11,525.35,525.35,523.05,525,39
20160301|2016-02-11 12:30,11,524.3,524.7,523.5,523.5,14
20160301|2016-02-11 13:00,11,523.7,524.2,523.5,523.5,34
20160301|2016-02-11 13:30,11,523.65,524.4,523.4,524.35,27
20160301|2016-02-11 14:00,11,524.65,525.2,524.65,524.85,9
20160301|2016-02-11 14:30,11,524.6,524.7,524.2,524.2,10
20160301|2016-02-11 15:00,11,523.55,525.8,523.55,525.25,18
20160301|2016-02-11 15:30,11,526.25,526.25,524.65,524.65,9
20160301|2016-02-11 17:00,12,526.45,526.85,524.85,524.85,7
20160301|2016-02-11 17:30,12,522.8,522.8,522.8,522.8,1
20160301|2016-02-11 18:00,12,522.1,523.05,521.55,523.05,40
20160301|2016-02-11 19:00,12,522.2,523.55,522.05,522.7,23
20160301|2016-02-11 19:30,12,522.25,522.9,522,522.85,22
20160301|2016-02-11 20:00,12,522.75,522.75,522.05,522.05,7
20160301|2016-02-11 20:30,12,522,522.35,521.1,521.1,67
20160301|2016-02-11 21:00,12,522.05,522.1,522,522.1,3
20160301|2016-02-11 22:00,12,521.95,522,521.8,522,7
20160301|2016-02-11 22:30,12,522.25,522.35,522.25,522.35,7
20160301|2016-02-11 23:00,12,522.55,523.1,522.55,523.1,6
20160301|2016-02-11 23:30,12,523.1,523.1,522.6,522.6,3
20160301|2016-02-12 00:00,12,523.3,523.55,523.3,523.55,5
20160301|2016-02-12 00:30,12,523.9,523.9,523.9,523.9,1
20160301|2016-02-12 01:00,12,523.75,525.45,523.05,525,13
20160301|2016-02-12 01:30,12,524.6,524.6,524.2,524.2,8
20160301|2016-02-12 02:00,12,524,524.6,520.7,521.3,280
20160301|2016-02-12 02:30,12,521.15,522.7,521,521.5,44
20160301|2016-02-12 03:00,12,521.65,522.9,520.75,522.85,31
20160301|2016-02-12 03:30,12,522.9,522.9,521.55,522,24
20160301|2016-02-12 04:00,12,522.2,524.05,522.05,523.7,51
20160301|2016-02-12 04:30,12,523.75,524.7,522.6,523.75,34
20160301|2016-02-12 05:00,12,523.45,525,523.45,524.8,19
20160301|2016-02-12 05:30,12,525.15,526.15,523.7,525.95,26
20160301|2016-02-12 06:00,12,526.1,526.65,526,526.15,44
20160301|2016-02-12 06:30,12,526.45,526.75,525.55,526.15,27
20160301|2016-02-12 07:00,12,526.35,528.5,526.35,528.5,61
20160301|2016-02-12 07:30,12,528.6,528.6,524,525.6,162
20160301|2016-02-12 08:00,12,525.9,527.5,525.35,526.25,202
20160301|2016-02-12 08:30,12,526.05,526.55,525,526.5,141
20160301|2016-02-12 09:00,12,526.65,528,526.1,527.15,158
20160301|2016-02-12 09:30,12,527.15,527.95,525.45,525.45,137
20160301|2016-02-12 10:00,12,525.75,528,525.75,527,123
20160301|2016-02-12 10:30,12,526.95,528,526.9,527.4,81
20160301|2016-02-12 11:00,12,527.75,531.05,527.4,530.75,293
20160301|2016-02-12 11:30,12,530.3,530.3,526.1,526.95,281
20160301|2016-02-12 12:00,12,526.1,526.15,525,526,25
20160301|2016-02-12 12:30,12,526.65,526.65,525.4,525.55,21
20160301|2016-02-12 13:00,12,526.2,526.2,525.7,525.7,3
20160301|2016-02-12 13:30,12,525.45,526,525.2,525.95,14
20160301|2016-02-12 14:00,12,525.7,527.75,524,525.6,57
20160301|2016-02-12 14:30,12,524.65,524.65,522.45,523.4,120
20160301|2016-02-12 15:00,12,523.2,524.2,523.2,523.8,21
20160301|2016-02-12 15:30,12,523.75,524.45,523.05,523.5,11
20160301|2016-02-14 17:00,16,524.75,524.75,521.3,522.25,8
20160301|2016-02-14 17:30,16,521.7,521.75,521.65,521.65,3
20160301|2016-02-14 18:00,16,521.45,521.45,519.3,519.8,53
20160301|2016-02-14 18:30,16,519.75,520,516.45,519.85,91
20160301|2016-02-14 19:00,16,518.5,519.9,518.45,519.05,68
20160301|2016-02-14 19:30,16,519,520.85,519,519.6,18
20160301|2016-02-14 20:00,16,520.05,520.1,519.25,519.25,23
20160301|2016-02-14 20:30,16,519.1,520.2,518.2,520,29
20160301|2016-02-14 21:00,16,520.4,520.9,519.6,519.9,18
20160301|2016-02-14 21:30,16,519.85,519.95,519.7,519.7,31
20160301|2016-02-14 22:00,16,518.85,519,516,516,59
20160301|2016-02-14 22:30,16,516.45,516.8,516.45,516.8,18
20160301|2016-02-14 23:00,16,517.35,519,517.35,519,15
20160301|2016-02-14 23:30,16,519,519,517.2,517.5,26
20160301|2016-02-15 00:00,16,517.35,520,517.35,520,14
20160301|2016-02-15 00:30,16,519,519,518.65,518.65,2
20160301|2016-02-15 01:00,16,518.65,523.05,518.65,521.85,56
20160301|2016-02-15 01:30,16,521.85,521.85,519.5,521.45,55
20160301|2016-02-15 02:00,16,521.2,522.5,518.9,520.6,143
20160301|2016-02-15 02:30,16,519.55,520,519.4,519.8,20
20160301|2016-02-15 03:00,16,520.5,520.75,518.45,518.5,64
20160301|2016-02-15 03:30,16,519.9,519.9,518.85,519.35,92
20160301|2016-02-15 04:00,16,519.5,519.75,519.1,519.25,38
20160301|2016-02-15 04:30,16,519.55,520.15,519,519,37
20160301|2016-02-15 05:00,16,519,519,518.7,519,29
20160301|2016-02-15 05:30,16,519,519.15,518.4,518.4,16
20160301|2016-02-15 06:00,16,518.1,519.7,518.1,519.35,15
20160301|2016-02-15 06:30,16,518.45,518.45,516.7,516.8,23
20160301|2016-02-15 07:00,16,517,519.65,516.75,519.65,90
20160301|2016-02-15 07:30,16,519.65,520,517.6,518.25,56
20160301|2016-02-15 08:00,16,517.65,518.6,517.2,517.5,119
20160301|2016-02-15 08:30,16,518.05,518.35,517.2,518.35,101
20160301|2016-02-15 09:00,16,518.35,518.55,516.45,517,234
20160301|2016-02-15 09:30,16,517,517,515.25,515.5,81
20160301|2016-02-15 10:00,16,515.3,515.5,510.3,512.1,311
20160301|2016-02-15 10:30,16,512.2,514.2,512.15,513.75,69
20160301|2016-02-15 11:00,16,512.75,513.5,512.25,513.35,32
20160301|2016-02-15 11:30,16,513.95,513.95,513.2,513.2,28
20160301|2016-02-15 17:00,16,512.85,514.5,512.6,513.25,9
20160301|2016-02-15 17:30,16,513.45,513.45,513.2,513.3,13
20160301|2016-02-15 18:00,16,513.2,515.55,513.2,513.95,40
20160301|2016-02-15 18:30,16,513.9,513.9,513.4,513.4,10
20160301|2016-02-15 19:00,16,513.2,513.4,513.15,513.15,17
20160301|2016-02-15 19:30,16,512.55,512.55,511.6,511.6,11
20160301|2016-02-15 20:00,16,512.1,512.1,511,511.05,23
20160301|2016-02-15 20:30,16,511.25,511.25,510.25,510.85,61
20160301|2016-02-15 21:00,16,510.85,512,510.85,510.9,23
20160301|2016-02-15 21:30,16,511.35,512.1,511,512.1,18
20160301|2016-02-15 22:00,16,512.1,512.4,511.75,512.4,4
20160301|2016-02-15 22:30,16,512.05,514,512.05,513.9,23
20160301|2016-02-15 23:00,16,513.8,513.8,513.6,513.6,4
20160301|2016-02-15 23:30,16,513.85,513.85,512.9,512.9,12
20160301|2016-02-16 00:00,16,512.5,512.9,511.9,511.9,7
20160301|2016-02-16 00:30,16,512.7,513.95,511.85,513.95,19
20160301|2016-02-16 01:00,16,513.45,513.85,513.3,513.7,10
20160301|2016-02-16 01:30,16,513.1,513.1,509.45,511.05,210
20160301|2016-02-16 02:00,16,511.25,511.3,510.65,510.65,93
20160301|2016-02-16 02:30,16,510.3,510.5,508.7,510,24
20160301|2016-02-16 03:00,16,510.65,511.2,509.85,511.2,76
20160301|2016-02-16 03:30,16,510.8,510.8,508.95,509.85,59
20160301|2016-02-16 04:00,16,510.4,511.5,509.55,510.85,73
20160301|2016-02-16 04:30,16,510.75,511.4,510.5,510.5,30
20160301|2016-02-16 05:00,16,510.6,512.55,509.85,510.25,85
20160301|2016-02-16 05:30,16,510.25,511,510.2,510.4,11
20160301|2016-02-16 06:00,16,510.4,512.45,510.25,511.6,38
20160301|2016-02-16 06:30,16,510.75,513.95,509.85,513.75,76
20160301|2016-02-16 07:00,16,514,514,509.7,510,75
20160301|2016-02-16 07:30,16,510.2,511.95,510.05,510.25,204
20160301|2016-02-16 08:00,16,510.45,512.15,509,510.75,152
20160301|2016-02-16 08:30,16,510.5,510.6,506.2,509.5,491
20160301|2016-02-16 09:00,16,509.2,513.4,509.2,513.4,183
20160301|2016-02-16 09:30,16,513.3,513.4,512.1,512.8,93
20160301|2016-02-16 10:00,16,513.1,513.4,510.35,510.35,247
20160301|2016-02-16 10:30,16,510.3,511.2,508.7,508.8,30
20160301|2016-02-16 11:00,16,508.9,510.2,508.55,509.3,51
20160301|2016-02-16 11:30,16,509.25,511.85,508.3,508.4,258
20160301|2016-02-16 12:00,16,508.6,510.45,508.15,509.2,69
20160301|2016-02-16 12:30,16,509.3,509.4,508.4,509.35,46
20160301|2016-02-16 13:00,16,508.75,508.75,506.2,508.3,82
20160301|2016-02-16 13:30,16,508.7,508.7,507.5,507.95,33
20160301|2016-02-16 14:00,16,508.55,510.3,508.55,510.3,32
20160301|2016-02-16 14:30,16,509.75,509.75,509,509,19
20160301|2016-02-16 15:00,16,508.7,509,508,508,10
20160301|2016-02-16 15:30,16,507.9,508.55,507.65,508.55,9
20160301|2016-02-16 17:00,17,510.55,512.9,510.2,512.9,23
20160301|2016-02-16 17:30,17,511.3,511.9,511.3,511.85,5
20160301|2016-02-16 18:00,17,512,512.15,509.55,511.3,41
20160301|2016-02-16 18:30,17,510.8,511.2,509.55,510.65,15
20160301|2016-02-16 19:00,17,510.85,511.15,510.8,510.8,28
20160301|2016-02-16 19:30,17,510.8,510.95,510.15,510.15,27
20160301|2016-02-16 20:00,17,509.6,510.55,508.3,510.55,35
20160301|2016-02-16 20:30,17,510.05,511.2,509.45,510.75,20
20160301|2016-02-16 21:00,17,510.75,511.45,510.75,511.45,21
20160301|2016-02-16 21:30,17,511.7,513.5,511.7,513.5,90
20160301|2016-02-16 22:00,17,513.5,516.05,513,514.1,91
20160301|2016-02-16 22:30,17,514.4,515.45,513.6,515.45,29
20160301|2016-02-16 23:00,17,515.25,515.45,514.9,514.9,19
20160301|2016-02-16 23:30,17,513.9,514.5,513.9,514.5,3
20160301|2016-02-17 00:00,17,514.85,514.85,513.9,514.55,12
20160301|2016-02-17 00:30,17,513.65,513.65,513.5,513.65,13
20160301|2016-02-17 01:00,17,513.85,514.85,512.75,513.5,23
20160301|2016-02-17 02:00,17,514.25,514.25,511.35,511.7,89
20160301|2016-02-17 02:30,17,511.4,511.4,510.45,510.45,32
20160301|2016-02-17 03:00,17,510.45,510.6,510.05,510.05,20
20160301|2016-02-17 03:30,17,510,512.2,509.6,512.2,35
20160301|2016-02-17 04:00,17,512.05,513,511.65,512.7,31
20160301|2016-02-17 04:30,17,512.85,512.9,510.25,510.75,125
20160301|2016-02-17 05:00,17,511.2,511.2,509.8,509.8,40
20160301|2016-02-17 05:30,17,509.75,510.75,509.65,509.65,9
20160301|2016-02-17 06:00,17,509.85,510.9,509.85,510.45,13
20160301|2016-02-17 06:30,17,510.6,511.45,510.5,511.45,5
20160301|2016-02-17 07:00,17,511.3,511.45,510.45,510.5,16
20160301|2016-02-17 07:30,17,511.15,515.75,510.65,514.25,284
20160301|2016-02-17 08:00,17,515.3,515.4,512.5,512.55,177
20160301|2016-02-17 08:30,17,512.95,513.7,512.3,513.3,126
20160301|2016-02-17 09:00,17,512.95,515.35,512.95,514.05,181
20160301|2016-02-17 09:30,17,514.3,514.65,513.5,513.65,80
20160301|2016-02-17 10:00,17,513.95,515.5,512.9,515.15,84
20160301|2016-02-17 10:30,17,515.3,515.6,514,515.55,85
20160301|2016-02-17 11:00,17,515.35,516.3,514.1,514.3,125
20160301|2016-02-17 11:30,17,514.05,516.5,513.45,515.75,195
20160301|2016-02-17 12:00,17,515.35,515.5,513.35,514.2,103
20160301|2016-02-17 12:30,17,514.2,515.3,514.1,515.3,37
20160301|2016-02-17 13:00,17,514.9,515.35,514,514.4,10
20160301|2016-02-17 13:30,17,514.15,515.1,514.15,514.5,13
20160301|2016-02-17 14:00,17,514.4,514.9,514.05,514.9,32
20160301|2016-02-17 14:30,17,514.5,514.5,513.65,514.35,20
20160301|2016-02-17 15:00,17,514.35,514.95,514.35,514.9,14
20160301|2016-02-17 15:30,17,514.8,514.8,514.4,514.4,2
20160301|2016-02-17 17:00,18,514.65,514.7,514.65,514.7,2
20160301|2016-02-17 17:30,18,514.65,515.5,514.65,515.5,4
20160301|2016-02-17 18:00,18,516.4,517.3,516.4,516.7,18
20160301|2016-02-17 18:30,18,516.7,516.7,516.35,516.45,24
20160301|2016-02-17 19:00,18,517.1,517.3,516.9,517.3,14
20160301|2016-02-17 19:30,18,517.75,518.2,517.5,518.1,19
20160301|2016-02-17 20:00,18,518.2,518.2,517.3,517.5,37
20160301|2016-02-17 20:30,18,517.3,517.3,515.9,515.9,17
20160301|2016-02-17 21:00,18,515.95,516.55,515.95,516.2,12
20160301|2016-02-17 22:30,18,516.75,516.75,516.05,516.25,10
20160301|2016-02-17 23:00,18,515.25,515.25,515.25,515.25,2
20160301|2016-02-17 23:30,18,515.35,515.35,515.15,515.15,2
20160301|2016-02-18 00:00,18,515.4,516.1,515.4,516.1,2
20160301|2016-02-18 00:30,18,515.25,515.3,515.25,515.3,5
20160301|2016-02-18 01:00,18,515.25,515.25,513.85,514.5,35
20160301|2016-02-18 01:30,18,514.35,515.3,514.35,515.2,12
20160301|2016-02-18 02:00,18,515.45,515.45,512.3,512.4,61
20160301|2016-02-18 02:30,18,512.3,513.05,512.05,512.05,41
20160301|2016-02-18 03:00,18,512.1,514.35,512.05,514.35,22
20160301|2016-02-18 03:30,18,514.1,514.1,512.45,512.45,50
20160301|2016-02-18 04:00,18,512.55,512.8,511.95,511.95,34
20160301|2016-02-18 04:30,18,511.35,511.75,511.35,511.4,15
20160301|2016-02-18 05:00,18,511.4,511.4,510.65,511.3,32
20160301|2016-02-18 05:30,18,511.55,511.8,511.4,511.6,35
20160301|2016-02-18 06:00,18,511.35,514.6,511.35,514.4,38
20160301|2016-02-18 06:30,18,514.6,514.6,510.35,510.8,71
20160301|2016-02-18 07:00,18,511.25,511.35,510.35,510.35,53
20160301|2016-02-18 07:30,18,510.25,510.4,507.1,508.4,393
20160301|2016-02-18 08:00,18,507.95,509,507.05,507.75,197
20160301|2016-02-18 08:30,18,507.85,508.6,507,508.25,195
20160301|2016-02-18 09:00,18,508,508,496.35,502.15,650
20160301|2016-02-18 09:30,18,501.4,502.35,498.25,501.75,291
20160301|2016-02-18 10:00,18,501.05,504.25,500.9,503.6,269
20160301|2016-02-18 10:30,18,503.45,503.7,502,503,76
20160301|2016-02-18 11:00,18,502.85,504.5,502.85,504.5,102
20160301|2016-02-18 11:30,18,504.5,505.65,504.2,504.25,200
20160301|2016-02-18 12:00,18,504.45,505.35,503.5,505,77
20160301|2016-02-18 12:30,18,505.15,505.65,504.65,505.65,28
20160301|2016-02-18 13:00,18,505.65,505.65,504.65,505.6,23
20160301|2016-02-18 13:30,18,505.3,505.65,504.8,504.8,20
20160301|2016-02-18 14:00,18,504.6,505.05,503.5,504,23
20160301|2016-02-18 14:30,18,503.7,504.2,503.5,503.75,40
20160301|2016-02-18 15:00,18,503.85,503.85,503.5,503.55,33
20160301|2016-02-18 15:30,18,503.5,504.25,503.5,503.65,10
20160301|2016-02-18 17:00,19,504.4,505.15,504.35,504.7,37
20160301|2016-02-18 17:30,19,505.1,505.15,505.05,505.1,12
20160301|2016-02-18 18:00,19,504.6,504.6,503.95,504.5,22
20160301|2016-02-18 19:00,19,503.7,503.85,502.65,502.9,59
20160301|2016-02-18 19:30,19,503.1,504,503.1,503.95,20
20160301|2016-02-18 20:00,19,503.95,504,503.95,504,5
20160301|2016-02-18 20:30,19,504,504.2,503.75,504.1,12
20160301|2016-02-18 21:00,19,504.5,504.6,502.5,503.55,26
20160301|2016-02-18 21:30,19,503.65,504,503.65,504,7
20160301|2016-02-18 22:00,19,504.25,504.55,504,504,9
20160301|2016-02-18 22:30,19,504,504,504,504,8
20160301|2016-02-18 23:30,19,504.55,504.75,504.55,504.75,7
20160301|2016-02-19 00:00,19,505,505.15,504.95,505.15,35
20160301|2016-02-19 01:00,19,504.95,505.1,504.35,505.1,38
20160301|2016-02-19 01:30,19,505,505.15,503.5,503.5,57
20160301|2016-02-19 02:00,19,503.15,504.05,502.4,502.45,45
20160301|2016-02-19 02:30,19,501.95,502.35,501.85,502.3,12
20160301|2016-02-19 03:00,19,502.55,503.15,501.75,502,20
20160301|2016-02-19 03:30,19,502.1,503,502.1,502.2,17
20160301|2016-02-19 04:00,19,502.7,504.15,502.7,503.1,30
20160301|2016-02-19 04:30,19,503.95,504.1,503.1,503.1,58
20160301|2016-02-19 05:00,19,503.4,503.45,502.9,503.2,18
20160301|2016-02-19 05:30,19,503.2,504.1,503,503.65,27
20160301|2016-02-19 06:00,19,503.8,503.85,502.3,503,44
20160301|2016-02-19 06:30,19,503.3,505.15,503.05,505.15,75
20160301|2016-02-19 07:00,19,504.9,504.9,504.1,504.75,34
20160301|2016-02-19 07:30,19,504.65,505.15,503.4,504.65,160
20160301|2016-02-19 08:00,19,504.6,505.4,502.9,505.15,314
20160301|2016-02-19 08:30,19,505.3,505.4,503.3,503.4,158
20160301|2016-02-19 09:00,19,503.35,503.65,499.55,502,246
20160301|2016-02-19 09:30,19,501.45,501.45,498.35,499.2,178
20160301|2016-02-19 10:00,19,499.15,502.45,498.35,502.45,146
20160301|2016-02-19 10:30,19,502.5,504.25,502.5,503.9,66
20160301|2016-02-19 11:00,19,503.8,503.8,502.3,502.45,99
20160301|2016-02-19 11:30,19,502.45,502.45,498.25,498.25,144
20160301|2016-02-19 12:00,19,498.2,501.15,497.9,498.05,86
20160301|2016-02-19 12:30,19,498.4,499.1,497.7,499,52
20160301|2016-02-19 13:00,19,499,499.25,498.6,498.8,37
20160301|2016-02-19 13:30,19,499,499,498.05,498.05,55
20160301|2016-02-19 14:00,19,497.95,499.9,497.1,499.9,63
20160301|2016-02-19 14:30,19,499.25,500.1,498.05,499.6,27
20160301|2016-02-19 15:00,19,499.85,500.05,499.65,500.05,5
20160301|2016-02-19 15:30,19,499.95,500.25,499.95,500.2,47
20160301|2016-02-21 17:00,22,500,500,498.55,498.9,5
20160301|2016-02-21 17:30,22,498.6,500.9,498.6,498.8,11
20160301|2016-02-21 18:00,22,500.6,501.7,500.6,501.45,17
20160301|2016-02-21 18:30,22,499.65,499.65,499.65,499.65,1
20160301|2016-02-21 20:00,22,499.6,499.6,499.6,499.6,3
20160301|2016-02-21 20:30,22,499.6,499.65,498.5,498.5,11
20160301|2016-02-21 21:00,22,498.65,498.65,498.25,498.55,15
20160301|2016-02-21 21:30,22,498.25,498.25,496.25,497.05,46
20160301|2016-02-21 22:00,22,497.8,498.25,497.25,497.25,15
20160301|2016-02-21 22:30,22,497.35,497.35,497.35,497.35,3
20160301|2016-02-21 23:00,22,498.1,498.4,498.1,498.4,2
20160301|2016-02-21 23:30,22,498.2,500.45,498.2,499.6,25
20160301|2016-02-22 00:00,22,498.95,499,498.95,499,3
20160301|2016-02-22 00:30,22,499.05,499.05,499,499,3
20160301|2016-02-22 01:00,22,498.35,499.75,497.9,499.75,16
20160301|2016-02-22 01:30,22,499.8,500.05,498.25,499,60
20160301|2016-02-22 02:00,22,499.8,500.9,498.7,500.2,52
20160301|2016-02-22 02:30,22,500.05,501.15,500.05,501.1,23
20160301|2016-02-22 03:00,22,501.15,501.2,499.1,499.1,23
20160301|2016-02-22 03:30,22,499.1,501,499.1,501,26
20160301|2016-02-22 04:00,22,500.75,501.35,500.5,501,36
20160301|2016-02-22 04:30,22,500.95,501.7,500.95,501.7,6
20160301|2016-02-22 05:00,22,501.25,502,500.55,501.65,29
20160301|2016-02-22 05:30,22,500.75,500.75,499.1,499.85,43
20160301|2016-02-22 06:00,22,500.4,501,499.8,499.9,19
20160301|2016-02-22 06:30,22,500.15,500.6,500.1,500.5,15
20160301|2016-02-22 07:00,22,500.4,500.5,498.95,499.6,65
20160301|2016-02-22 07:30,22,499.6,500.6,498.55,500.1,326
20160301|2016-02-22 08:00,22,500.1,501,499,499,291
20160301|2016-02-22 08:30,22,498.65,501,498.5,501,230
20160301|2016-02-22 09:00,22,501.05,503,500.5,502.8,449
20160301|2016-02-22 09:30,22,502.65,503.15,501.7,501.95,170
20160301|2016-02-22 10:00,22,502.4,503.15,501.65,502.8,154
20160301|2016-02-22 10:30,22,502.85,503.15,502.2,502.2,147
20160301|2016-02-22 11:00,22,502.2,503.1,502.2,503,90
20160301|2016-02-22 11:30,22,503,503,498.05,498.1,290
20160301|2016-02-22 12:00,22,498.25,498.6,496.8,497.2,116
20160301|2016-02-22 12:30,22,497.3,497.85,497.2,497.75,44
20160301|2016-02-22 13:00,22,497.3,497.3,496.2,496.5,40
20160301|2016-02-22 13:30,22,496.4,497.25,496.4,497.1,33
20160301|2016-02-22 14:00,22,497.05,497.95,496.4,496.55,66
20160301|2016-02-22 14:30,22,496.7,497.15,496.7,497.1,15
20160301|2016-02-22 15:00,22,497.35,497.35,497.35,497.35,1
20160301|2016-02-22 15:30,22,497.3,497.3,497.3,497.3,1
20160301|2016-02-22 17:00,23,497.75,497.75,497.75,497.75,1
20160301|2016-02-22 17:30,23,497.75,498,497.75,497.95,12
20160301|2016-02-22 18:00,23,498.15,498.2,498.15,498.2,4
20160301|2016-02-22 18:30,23,497.4,497.75,494.9,495.6,74
20160301|2016-02-22 19:00,23,494.9,496,494.45,495.5,29
20160301|2016-02-22 20:00,23,495.45,496.6,495.4,495.55,24
20160301|2016-02-22 20:30,23,495.55,496,495.55,495.7,11
20160301|2016-02-22 21:00,23,494.3,497.4,494.25,497.4,19
20160301|2016-02-22 21:30,23,497.65,498.75,497.45,497.45,54
20160301|2016-02-22 22:00,23,498.6,498.65,497.45,497.45,9
20160301|2016-02-22 23:00,23,497.55,498.65,497.55,498.65,3
20160301|2016-02-22 23:30,23,497.8,497.8,496.45,496.45,14
20160301|2016-02-23 00:30,23,497.4,498.3,497.4,498.3,12
20160301|2016-02-23 01:00,23,497.6,498.5,497.55,498.5,14
20160301|2016-02-23 01:30,23,497.15,497.55,496.75,496.75,16
20160301|2016-02-23 02:00,23,497.1,498.05,496.2,498.05,45
20160301|2016-02-23 02:30,23,498.45,498.8,497.2,497.5,17
20160301|2016-02-23 03:00,23,498.25,498.45,497.65,498.3,12
20160301|2016-02-23 03:30,23,498.4,498.5,496.15,498,44
20160301|2016-02-23 04:00,23,497.05,497.05,495.75,496.65,31
20160301|2016-02-23 04:30,23,496.35,497,495.85,496.55,20
20160301|2016-02-23 05:00,23,496.55,498.05,496.5,497.55,27
20160301|2016-02-23 05:30,23,497.4,498.05,497.4,498,7
20160301|2016-02-23 06:00,23,498.35,498.55,497.9,498.1,21
20160301|2016-02-23 06:30,23,498.45,498.95,498,498.9,20
20160301|2016-02-23 07:00,23,499.3,500.2,498.85,499.35,71
20160301|2016-02-23 07:30,23,498.8,501.05,498.45,498.65,153
20160301|2016-02-23 08:00,23,499.1,499.1,496.4,497.6,225
20160301|2016-02-23 08:30,23,497.7,501.25,496.8,500.3,250
20160301|2016-02-23 09:00,23,500.4,502.45,499.65,500,244
20160301|2016-02-23 09:30,23,500,501.5,499.65,500.55,117
20160301|2016-02-23 10:00,23,500.4,500.6,499.75,499.9,108
20160301|2016-02-23 10:30,23,499.9,500.6,499.85,500.4,116
20160301|2016-02-23 11:00,23,500.4,500.75,500,500.65,91
20160301|2016-02-23 11:30,23,500.7,501.05,498.75,500.75,390
20160301|2016-02-23 12:00,23,500.6,500.6,500.25,500.6,20
20160301|2016-02-23 12:30,23,500.6,500.6,500.1,500.6,19
20160301|2016-02-23 13:00,23,500.5,500.6,500.5,500.55,6
20160301|2016-02-23 13:30,23,500.75,501.55,500.7,501.45,13
20160301|2016-02-23 14:00,23,501.5,501.55,500.65,501.55,18
20160301|2016-02-23 14:30,23,501.4,501.6,500.75,501.45,37
20160301|2016-02-23 15:00,23,501.2,501.2,500.15,501.15,14
20160301|2016-02-23 15:30,23,501.5,501.5,499.8,501.45,9
20160301|2016-02-23 17:00,24,501.4,501.65,499,499,10
20160301|2016-02-23 17:30,24,500.6,500.6,500.6,500.6,1
20160301|2016-02-23 18:00,24,500.75,500.75,500.75,500.75,3
20160301|2016-02-23 18:30,24,501.25,501.25,501.25,501.25,1
20160301|2016-02-23 19:00,24,500.85,500.85,500.7,500.75,6
20160301|2016-02-23 19:30,24,500.7,500.7,500.05,500.2,9
20160301|2016-02-23 20:00,24,500.8,500.8,500.8,500.8,3
20160301|2016-02-23 20:30,24,501.25,501.3,501.25,501.3,5
20160301|2016-02-23 21:00,24,501.25,501.25,499.1,499.1,10
20160301|2016-02-23 21:30,24,501.05,501.05,496.1,498.9,49
20160301|2016-02-23 22:00,24,499.15,499.75,498.9,499.35,14
20160301|2016-02-23 22:30,24,498.55,498.8,498.55,498.7,16
20160301|2016-02-23 23:00,24,498.55,499.5,498.55,499.5,5
20160301|2016-02-23 23:30,24,498.65,499.5,498.65,499.5,11
20160301|2016-02-24 00:00,24,499.65,500.35,499.65,500,8
20160301|2016-02-24 00:30,24,498.9,499.25,498.3,499.25,25
20160301|2016-02-24 01:00,24,499.45,500.2,499.35,499.35,18
20160301|2016-02-24 01:30,24,499.2,499.5,498.55,498.75,44
20160301|2016-02-24 02:00,24,498.55,498.55,497.15,497.55,13
20160301|2016-02-24 02:30,24,497.4,498.1,497.4,498.05,10
20160301|2016-02-24 03:00,24,498.3,498.3,496.1,496.1,42
20160301|2016-02-24 03:30,24,496.15,497.9,496.05,497.75,73
20160301|2016-02-24 04:00,24,497.65,498,497.3,497.95,53
20160301|2016-02-24 04:30,24,498.4,500,498.4,498.85,23
20160301|2016-02-24 05:00,24,499.75,499.95,498.55,499.95,24
20160301|2016-02-24 05:30,24,499.6,499.95,499.45,499.45,12
20160301|2016-02-24 06:00,24,499.25,499.25,499.2,499.2,8
20160301|2016-02-24 06:30,24,499.35,500,499.35,500,33
20160301|2016-02-24 07:00,24,500,500,499.25,499.35,30
20160301|2016-02-24 07:30,24,499.4,500.7,498.85,499.55,186
20160301|2016-02-24 08:00,24,498.65,499.75,495.75,496.6,238
20160301|2016-02-24 08:30,24,496.95,497.2,494.7,495,265
20160301|2016-02-24 09:00,24,495.3,497,495,497,113
20160301|2016-02-24 09:30,24,496.45,497.15,496,496.65,121
20160301|2016-02-24 10:00,24,496.1,496.35,493.25,495.35,115
20160301|2016-02-24 10:30,24,494.7,495.5,493.8,495.5,76
20160301|2016-02-24 11:00,24,494.8,495.75,493.25,495.05,119
20160301|2016-02-24 11:30,24,494.2,494.2,485,487.65,510
20160301|2016-02-24 12:00,24,487,489.55,485.35,487,130
20160301|2016-02-24 12:30,24,487.35,488.5,485.35,486.9,74
20160301|2016-02-24 13:00,24,485.35,488.3,485.35,487.15,50
20160301|2016-02-24 13:30,24,487.5,488,487,487,36
20160301|2016-02-24 14:00,24,487,488.5,487,488.5,11
20160301|2016-02-24 14:30,24,488.75,489.5,487.65,487.95,15
20160301|2016-02-24 15:00,24,488.3,488.3,487.6,487.6,6
20160301|2016-02-24 15:30,24,487.2,487.9,487.2,487.9,11
20160301|2016-02-24 17:00,25,485.75,488.1,485.5,487,6
20160301|2016-02-24 17:30,25,488.25,488.85,488.25,488.85,4
20160301|2016-02-24 18:00,25,488.5,488.5,488.5,488.5,1
20160301|2016-02-24 18:30,25,488.65,488.8,488.65,488.8,35
20160301|2016-02-24 19:00,25,488.8,490.75,488.8,490.25,38
20160301|2016-02-24 19:30,25,490.1,490.1,490.05,490.05,5
20160301|2016-02-24 20:00,25,490.45,491.5,490.45,491.05,11
20160301|2016-02-24 21:00,25,490.85,491.05,490.85,491,11
20160301|2016-02-24 21:30,25,491,491.4,491,491.4,13
20160301|2016-02-24 22:00,25,491.35,491.7,491.35,491.35,8
20160301|2016-02-24 22:30,25,490.75,491.75,490.75,491.75,3
20160301|2016-02-24 23:00,25,491.85,491.85,491.8,491.8,3
20160301|2016-02-24 23:30,25,492.15,493.5,491.65,493.5,8
20160301|2016-02-25 00:00,25,494.15,494.5,493.25,494.05,25
20160301|2016-02-25 00:30,25,493.6,494.15,493.5,494.15,15
20160301|2016-02-25 01:00,25,493.55,493.55,490.75,492.05,24
20160301|2016-02-25 01:30,25,492.9,493.1,492.5,492.85,21
20160301|2016-02-25 02:00,25,492.8,492.8,492.05,492.7,13
20160301|2016-02-25 02:30,25,492.75,493.95,492.75,493.05,37
20160301|2016-02-25 03:00,25,493,493,491.75,492.05,8
20160301|2016-02-25 03:30,25,492.45,492.45,490.1,490.5,40
20160301|2016-02-25 04:00,25,490.8,491.75,489.65,490,30
20160301|2016-02-25 04:30,25,489.6,491.3,489.2,491.3,40
20160301|2016-02-25 05:00,25,491.7,492,490.35,490.35,12
20160301|2016-02-25 05:30,25,490.55,490.55,490,490,4
20160301|2016-02-25 06:00,25,489.25,489.8,489.25,489.8,3
20160301|2016-02-25 06:30,25,489.8,490.85,489.5,490.85,44
20160301|2016-02-25 07:00,25,490.5,491.5,490.15,491.5,8
20160301|2016-02-25 07:30,25,490.3,490.3,488.55,488.6,24
20160301|2016-02-25 08:00,25,487.7,487.75,486.3,486.85,34
20160301|2016-02-25 08:30,25,487.15,487.35,485.65,487.1,34
20160301|2016-02-25 09:00,25,486.75,488,486.1,486.2,81
20160301|2016-02-25 09:30,25,486.7,486.7,483.1,483.35,142
20160301|2016-02-25 10:00,25,483,483.55,480,483.55,81
20160301|2016-02-25 10:30,25,482.05,483.75,481.25,481.3,27
20160301|2016-02-25 11:00,25,481.25,481.75,480.8,481.15,15
20160301|2016-02-25 11:30,25,481.3,483.55,480.9,483.55,26
20160301|2016-02-25 12:00,25,484.15,485.4,483.9,485.4,29
20160301|2016-02-25 12:30,25,484.5,484.5,484.5,484.5,1
20160301|2016-02-25 13:00,25,485.2,487,485.2,486.7,19
20160301|2016-02-25 13:30,25,487,487.1,486.3,487.1,15
20160301|2016-02-25 14:00,25,486.15,486.15,485.8,485.8,2
20160301|2016-02-25 14:30,25,486.15,486.2,486.15,486.2,2
20160301|2016-02-25 15:00,25,485.7,485.8,485.15,485.15,4
20160301|2016-02-25 15:30,25,485.25,485.25,485.25,485.25,1
20160301|2016-02-25 17:00,26,486.65,486.7,483.5,483.75,7
20160301|2016-02-25 18:00,26,483.4,483.4,482.85,483.25,7
20160301|2016-02-25 19:30,26,484.35,484.35,484.35,484.35,6
20160301|2016-02-25 20:30,26,484,484.05,484,484.05,4
20160301|2016-02-25 23:00,26,481.9,481.9,480.9,480.9,2
20160301|2016-02-26 00:30,26,481.9,481.9,481.4,481.4,4
20160301|2016-02-26 01:00,26,482.05,482.1,482.05,482.1,9
20160301|2016-02-26 01:30,26,483.3,483.3,483.3,483.3,2
20160301|2016-02-26 02:00,26,482.85,483.4,481.25,481.25,26
20160301|2016-02-26 02:30,26,481.6,481.95,481.6,481.95,4
20160301|2016-02-26 03:00,26,481.45,481.95,481.45,481.85,10
20160301|2016-02-26 03:30,26,483.35,485.6,482.5,485.2,9
20160301|2016-02-26 04:00,26,485.2,487.35,485.15,487.35,14
20160301|2016-02-26 05:00,26,486.1,487.1,486.1,486.15,9
20160301|2016-02-26 05:30,26,489,489.05,489,489.05,2
20160301|2016-02-26 06:00,26,490,490,488.9,488.9,14
20160301|2016-02-26 06:30,26,488.2,488.2,487.9,488.15,7
20160301|2016-02-26 07:00,26,487.75,490,487.75,490,11
20160301|2016-02-26 07:30,26,489.65,493.9,489.65,491.8,15
20160301|2016-02-26 08:00,26,492.05,492.1,490.75,490.75,15
20160301|2016-02-26 08:30,26,491.45,491.45,489.7,489.7,15
20160301|2016-02-26 09:00,26,486.5,487.3,486.1,487.3,29
20160301|2016-02-26 09:30,26,487.2,487.2,484.25,486.2,44
20160301|2016-02-26 10:00,26,486.35,486.35,484.6,484.6,69
20160301|2016-02-26 10:30,26,484.2,484.2,483.85,483.85,17
20160301|2016-02-26 11:00,26,484.35,484.4,482.55,482.55,11
20160301|2016-02-26 11:30,26,482.45,482.45,482.45,482.45,1
20160301|2016-02-26 12:30,26,480.7,480.7,480.65,480.65,3
20160301|2016-02-26 13:00,26,481.65,481.65,481.65,481.65,2
20160301|2016-02-26 13:30,26,483.35,483.35,483.35,483.35,1
20160301|2016-02-26 14:00,26,484,484,484,484,1
20160301|2016-02-26 14:30,26,484.55,484.55,484.55,484.55,1
20160301|2016-02-26 15:30,26,483.55,483.55,483.55,483.55,1
20160301|2016-02-28 17:00,29,486.6,486.6,486.6,486.6,1
20160301|2016-02-29 01:30,29,491.35,491.35,491.25,491.25,2
20160301|2016-02-29 04:00,29,492.8,498.1,492.8,498.1,3
20160301|2016-02-29 07:30,29,493.9,493.9,493.9,493.9,1
20160301|2016-02-29 08:00,29,493.95,493.95,493.05,493.05,2
20160301|2016-02-29 08:30,29,491.95,492.75,491.85,492.75,14
20160301|2016-02-29 10:30,29,496.25,496.25,494.95,494.95,13
20160301|2016-02-29 11:00,29,494.9,494.9,494.9,494.9,1
20160301|2016-02-29 12:00,29,493,493,493,493,12
20160301|2016-02-29 12:30,29,493.6,493.6,493.1,493.1,6
20160301|2016-02-29 14:00,29,493.65,493.65,493.65,493.65,1
20160301|2016-02-29 14:30,29,493,493,492.85,492.85,3
20160301|2016-02-29 20:00,1,501,503.1,501,503.1,11
20160301|2016-02-29 21:00,1,501,501,500.95,501,7
20160301|2016-02-29 21:30,1,500.8,500.8,500.8,500.8,3
20160301|2016-03-01 01:00,1,502.1,502.1,502.1,502.1,1
20160301|2016-03-01 03:00,1,506.35,506.35,506.35,506.35,1
20160301|2016-03-01 03:30,1,506,506,504.5,504.5,2
20160301|2016-03-01 05:30,1,510,510,510,510,1
20160301|2016-03-01 08:00,1,512.45,512.45,512.45,512.45,1
20160301|2016-03-01 09:00,1,513.95,514.5,513.95,514.5,2
20160301|2016-03-01 10:30,1,515.5,517.6,515.5,517.6,4
20160301|2016-03-01 13:30,1,517.55,517.55,517.55,517.55,1
20160301|2016-03-01 14:00,1,517.55,517.55,517.55,517.55,3
20160301|2016-03-01 21:30,2,515.65,516.35,515.65,516.35,5
20160301|2016-03-02 00:30,2,517,517,517,517,1
20160301|2016-03-02 04:00,2,520.5,520.5,520.5,520.5,1
20160301|2016-03-02 07:30,2,514,514,514,514,1
20160301|2016-03-02 08:00,2,515.35,515.35,515.35,515.35,1
20160301|2016-03-02 09:00,2,514.6,516,514.6,516,7
20160301|2016-03-02 09:30,2,511.8,512.65,511.8,512.65,4
20160301|2016-03-02 11:00,2,515.05,515.05,515.05,515.05,1
20160301|2016-03-02 13:30,2,518.05,518.05,518.05,518.05,1
20160301|2016-03-02 14:00,2,517.4,517.4,517,517,4
20160301|2016-03-02 14:30,2,518.15,518.15,518.15,518.15,1
20160301|2016-03-03 04:30,3,519.65,519.65,519.65,519.65,1
20160301|2016-03-03 09:00,3,533.3,535.6,533.3,535.6,5
20160301|2016-03-03 11:00,3,536.05,536.05,536.05,536.05,2
20160301|2016-03-03 11:30,3,540.1,540.1,540.1,540.1,2
20160301|2016-03-04 08:30,4,551.15,551.15,551.15,551.15,1
20160301|2016-03-06 23:30,7,553.95,553.95,553.95,553.95,1
20160301|2016-03-07 08:00,7,570.7,570.7,570.6,570.6,2
20160301|2016-03-07 08:30,7,574.65,574.65,574.65,574.65,1
20160301|2016-03-07 15:00,7,579.05,579.05,579.05,579.05,1
20160301|2016-03-07 18:00,8,577.15,577.15,577.15,577.15,1
20160301|2016-03-07 18:30,8,578.35,578.35,578.35,578.35,1
20160301|2016-03-08 04:00,8,565.4,565.4,565.4,565.4,1
20160301|2016-03-08 08:30,8,573,573.35,573,573.35,3
20160301|2016-03-08 09:30,8,564,564,564,564,1
20160301|2016-03-08 10:30,8,563.55,563.55,563.55,563.55,1
20160301|2016-03-08 13:00,8,561.8,561.8,561.75,561.75,2
20160301|2016-03-09 08:00,9,562.75,562.75,562.75,562.75,1
20160301|2016-03-10 10:00,10,573.2,573.2,573,573,3
20160301|2016-03-10 10:30,10,568.1,568.2,568.1,568.2,3
20160301|2016-03-11 09:30,11,579.75,579.75,579.75,579.75,1
20160301|2016-03-15 03:00,15,565.35,565.35,565.35,565.35,18
20160301|2016-03-15 12:00,15,570.35,570.35,570.35,570.35,1
20160301|2016-03-17 08:30,17,590.95,590.95,590.95,590.95,1
20160301|2016-03-17 10:00,17,591.5,591.5,591.5,591.5,5
20160301|2016-03-17 15:30,17,594.5,595.15,594.5,595.15,5
20160301|2016-03-22 12:00,22,607.05,607.05,607.05,607.05,1
20160301|2016-03-24 08:00,24,573.8,573.8,573.8,573.8,1
20160301|2016-03-28 09:30,28,568.1,568.1,568.1,568.1,1
20160301|2016-03-29 02:00,29,569.45,569.45,569.3,569.3,6
20160401|2016-02-11 10:30,11,525.5,525.5,525.5,525.5,1
20160401|2016-02-11 11:00,11,525.2,525.2,525.2,525.2,1
20160401|2016-02-12 07:30,12,529.25,529.35,529.25,529.35,3
20160401|2016-02-14 18:00,16,519.85,519.85,518.15,518.15,3
20160401|2016-02-16 08:30,16,507.5,507.5,507.5,507.5,1
20160401|2016-02-16 13:00,16,507.5,507.5,507.5,507.5,1
20160401|2016-02-23 00:30,23,499.25,499.95,499.25,499.95,2
20160401|2016-02-23 01:00,23,500,500,500,500,2
20160401|2016-02-23 08:30,23,498,498.05,498,498.05,3
20160401|2016-02-23 13:30,23,501.1,501.1,501.1,501.1,1
20160401|2016-02-23 14:30,23,500,500,500,500,2
20160401|2016-02-24 08:30,24,494.3,494.3,494.3,494.3,2
20160401|2016-02-24 10:00,24,495.4,495.4,495.4,495.4,1
20160401|2016-02-25 09:30,25,486.8,486.8,484.7,484.7,2
20160401|2016-02-25 10:30,25,482.6,482.6,482.6,482.6,1
20160401|2016-02-25 12:00,25,485.05,485.05,484.65,484.65,2
20160401|2016-02-26 04:00,26,487.35,487.35,487.35,487.35,1
20160401|2016-02-26 04:30,26,486.65,486.65,486.65,486.65,1
20160401|2016-02-26 06:00,26,491.45,491.45,490.5,490.5,2
20160401|2016-02-26 07:00,26,487.1,487.1,487.1,487.1,1
20160401|2016-02-26 07:30,26,491,491,491,491,1
20160401|2016-02-26 08:00,26,492.25,492.25,492.25,492.25,1
20160401|2016-02-28 19:00,29,487.3,489.5,487.3,489.5,3
20160401|2016-02-29 05:30,29,496.1,496.1,496.1,496.1,1
20160401|2016-02-29 06:30,29,495.8,495.8,495.8,495.8,1
20160401|2016-02-29 10:00,29,491.5,491.5,491.5,491.5,2
20160401|2016-03-01 01:00,1,501.4,503.15,501.4,503.15,5
20160401|2016-03-01 02:00,1,505.75,505.75,505.75,505.75,1
20160401|2016-03-01 02:30,1,506,506,506,506,1
20160401|2016-03-01 04:00,1,505.4,505.4,505.4,505.4,1
20160401|2016-03-01 05:30,1,507.5,507.5,507.5,507.5,1
20160401|2016-03-01 08:30,1,508.55,510.45,508.3,510.45,6
20160401|2016-03-01 10:00,1,511.15,511.15,511.15,511.15,1
20160401|2016-03-01 20:30,2,514.5,514.5,514.2,514.2,5
20160401|2016-03-02 02:30,2,519.65,520.1,519.65,520.1,6
20160401|2016-03-02 03:00,2,519.6,519.65,519.6,519.65,2
20160401|2016-03-02 09:30,2,512.75,513.15,512.75,513.15,4
20160401|2016-03-03 01:30,3,518.2,518.2,518,518,2
20160401|2016-03-03 03:30,3,519.3,519.3,519.3,519.3,2
20160401|2016-03-03 07:00,3,523.05,523.05,523.05,523.05,1
20160401|2016-03-03 08:00,3,525.35,525.35,525.35,525.35,1
20160401|2016-03-03 09:00,3,531.7,537.6,531.7,536.95,5
20160401|2016-03-03 09:30,3,536.95,539.6,536.95,539.6,4
20160401|2016-03-03 14:00,3,541.35,541.4,541.35,541.4,2
20160401|2016-03-03 15:30,3,541.6,541.6,541.6,541.6,1
20160401|2016-03-03 21:30,4,538.95,540.75,538.95,540.75,6
20160401|2016-03-04 01:00,4,540.35,540.35,538.8,538.8,4
20160401|2016-03-04 02:00,4,543,543,540.5,540.5,2
20160401|2016-03-04 03:00,4,543,543,543,543,1
20160401|2016-03-04 07:00,4,540.3,541.2,540.3,540.85,6
20160401|2016-03-04 09:00,4,548.95,549.1,548.95,549.1,2
20160401|2016-03-07 07:30,7,571.7,572.85,571.7,572.85,6
20160401|2016-03-07 11:30,7,574.95,574.95,574.3,574.3,6
20160401|2016-03-07 12:00,7,575,575,575,575,1
20160401|2016-03-08 09:30,8,563.9,563.9,560.55,560.55,10
20160401|2016-03-08 20:30,9,553.9,553.9,553.9,553.9,1
20160401|2016-03-09 06:00,9,562.2,562.8,562.2,562.8,4
20160401|2016-03-09 06:30,9,563.5,563.5,563.5,563.5,1
20160401|2016-03-09 10:00,9,569,569,569,569,1
20160401|2016-03-09 11:00,9,565.2,565.2,565.15,565.15,3
20160401|2016-03-10 07:30,10,569.5,570.9,569.5,570.9,6
20160401|2016-03-10 08:30,10,570.75,570.75,570.75,570.75,1
20160401|2016-03-10 09:30,10,571.2,571.2,571.2,571.2,1
20160401|2016-03-10 10:30,10,566.8,566.8,566.8,566.8,10
20160401|2016-03-10 11:30,10,572.3,572.3,572.3,572.3,1
20160401|2016-03-10 20:00,11,572.7,572.7,572.15,572.15,3
20160401|2016-03-11 07:00,11,571.25,571.25,571.25,571.25,1
20160401|2016-03-11 07:30,11,575.15,576.25,575.15,576.25,5
20160401|2016-03-11 08:00,11,576.4,576.4,575.55,575.55,5
20160401|2016-03-15 08:00,15,566.45,566.45,565,565,14
20160401|2016-03-15 09:00,15,566.15,566.15,565.9,565.9,4
20160401|2016-03-17 04:30,17,590,590,590,590,1
20160401|2016-03-17 15:30,17,592.45,594.55,592.45,594.55,2
20160401|2016-03-21 09:00,21,600,600,600,600,1
20160401|2016-03-23 07:00,23,593.4,593.4,593.4,593.4,1
20160401|2016-03-23 23:30,24,580.4,580.4,580.4,580.4,1
20160401|2016-03-28 09:00,28,567,567,567,567,1
20160401|2016-03-29 09:30,29,566.85,566.85,566.85,566.85,1
20160401|2016-04-01 09:00,1,558,558,558,558,5
20160401|2016-04-01 11:00,1,562.5,562.5,562.5,562.5,1
20160401|2016-04-01 11:30,1,562.05,562.05,562.05,562.05,1
20160401|2016-04-04 10:30,4,553,553,553,553,3
20160401|2016-04-05 02:00,5,555.55,555.55,555.55,555.55,1
20160401|2016-04-05 11:00,5,548,548,548,548,2
20160401|2016-04-05 11:30,5,548,548,548,548,2
20160401|2016-04-06 03:30,6,558,558,558,558,5
20160501|2016-03-07 00:30,7,557.25,557.8,557.25,557.8,2
20160501|2016-03-07 21:00,8,578.1,578.1,578.1,578.1,1
20160501|2016-03-10 01:30,10,558.7,558.7,558.7,558.7,1
20160501|2016-03-10 07:30,10,568.5,568.5,567.8,567.8,2
20160501|2016-03-11 08:00,11,580.7,582.3,580.7,582.3,2
20160501|2016-03-11 08:30,11,583.2,583.2,583.2,583.2,2
20160501|2016-03-14 14:30,14,569.85,569.85,568.8,568.8,4
20160501|2016-03-28 12:30,28,569.5,569.5,569.5,569.5,2
20160501|2016-03-29 10:00,29,559.6,559.6,559.6,559.6,1
20160501|2016-03-30 06:30,30,577.5,577.5,577.5,577.5,1
20160501|2016-03-31 02:00,31,569.25,569.25,569.25,569.25,1
20160501|2016-03-31 07:30,31,573.8,573.8,573.8,573.8,1
20160501|2016-04-06 03:30,6,554.9,554.9,554.9,554.9,1
20160501|2016-04-06 13:30,6,544.75,544.75,544.75,544.75,1
20160501|2016-04-08 15:30,8,544.05,544.15,544.05,544.15,2
20160501|2016-04-11 00:30,11,545.55,545.55,545.55,545.55,1
20160501|2016-04-11 05:00,11,545.85,545.85,545.85,545.85,1
20160501|2016-04-11 07:30,11,550,550,550,550,1
20160501|2016-04-11 08:30,11,550.35,550.35,550.35,550.35,1
20160501|2016-04-12 02:00,12,552.25,552.25,552.25,552.25,1
20160501|2016-04-12 10:00,12,547.2,547.2,547.2,547.2,1
20160501|2016-04-14 02:30,14,541,541,541,541,1
20160501|2016-04-20 11:30,20,596.95,596.95,596.95,596.95,1
20160501|2016-04-21 20:00,22,608.65,608.65,608.65,608.65,1
20160501|2016-04-26 08:30,26,599.4,599.4,599.4,599.4,1
20160501|2016-04-28 04:30,28,609.65,609.65,609.65,609.65,1
20160601|2015-08-21 04:30,21,607.25,607.25,607.25,607.25,1
20160601|2015-08-21 10:30,21,607.25,607.25,607.25,607.25,2
20160601|2015-08-24 03:30,24,593.75,593.75,593.75,593.75,6
20160601|2015-09-16 01:30,16,602.1,602.1,602.1,602.1,1
20160601|2015-09-16 03:00,16,594.6,594.6,594.6,594.6,1
20160601|2015-09-16 18:00,17,611.9,611.9,611.9,611.9,1
20160601|2015-11-15 17:00,16,545,545,545,545,5
20160601|2015-11-16 01:00,16,545.5,545.5,545.5,545.5,2
20160601|2015-11-16 07:00,16,545.2,545.2,545.2,545.2,2
20160601|2015-11-16 18:30,17,555,555,555,555,1
20160601|2015-11-19 04:30,19,539,539,539,539,2
20160601|2015-11-20 08:00,20,552.1,552.1,552.1,552.1,2
20160601|2015-11-20 13:00,20,558.45,558.45,558.45,558.45,1
20160601|2015-11-23 03:00,23,550.65,550.65,550.4,550.4,2
20160601|2015-11-23 08:30,23,549.7,549.7,549.7,549.7,1
20160601|2015-11-23 10:00,23,546.2,546.2,546.2,546.2,2
20160601|2015-11-24 03:30,24,538.65,538.65,538.65,538.65,1
20160601|2015-11-24 04:00,24,538.55,538.55,538.55,538.55,1
20160601|2015-11-24 08:00,24,538,538,538,538,1
20160601|2015-11-24 12:30,24,542.25,542.25,542.25,542.25,2
20160601|2015-11-25 04:00,25,542,542,542,542,1
20160601|2015-11-25 10:00,25,555.55,555.55,555.55,555.55,1
20160601|2015-11-25 10:30,25,560.1,560.1,560.1,560.1,1
20160601|2015-11-26 03:30,27,555.3,556.1,555.3,555.3,12
20160601|2015-11-26 06:00,27,566.2,566.2,566.2,566.2,2
20160601|2015-11-27 10:00,27,551.55,551.55,551,551.15,35
20160601|2015-11-27 12:00,27,551.35,551.35,551.35,551.35,1
20160601|2015-11-30 08:00,30,542,542,542,542,1
20160601|2015-12-01 08:30,1,546.5,546.5,546.5,546.5,1
20160601|2015-12-01 11:30,1,539.8,540.2,539.7,539.85,5
20160601|2015-12-04 10:30,4,568.15,570.2,567.15,569.6,14
20160601|2015-12-04 12:00,4,566.25,566.25,565,565,4
20160601|2015-12-04 14:00,4,571.5,571.5,571.5,571.5,6
20160601|2015-12-07 12:00,7,554.5,554.5,554.1,554.1,2
20160601|2015-12-07 14:00,7,551.55,551.55,551.55,551.55,1
20160601|2015-12-08 13:00,8,549.1,549.1,549.1,549.1,1
20160601|2015-12-09 08:00,9,556,556,556,556,1
20160601|2015-12-09 11:00,9,549.55,551.05,549.55,551.05,9
20160601|2015-12-09 14:00,9,552.45,552.55,552.45,552.55,2
20160601|2015-12-10 11:30,10,542.8,542.8,542.8,542.8,1
20160601|2015-12-10 12:00,10,542.8,545.7,542.8,545.7,4
20160601|2015-12-10 14:00,10,543.55,543.55,543.55,543.55,2
20160601|2015-12-10 14:30,10,542.95,542.95,542.95,542.95,1
20160601|2015-12-10 19:30,11,541.3,541.3,541.3,541.3,1
20160601|2015-12-11 06:00,11,547,547,547,547,1
20160601|2015-12-14 09:00,14,548.6,548.6,548.6,548.6,1
20160601|2015-12-14 12:00,14,548.15,548.15,548.15,548.15,1
20160601|2015-12-15 08:30,15,562.8,562.8,562.8,562.8,1
20160601|2015-12-15 22:00,16,564.7,564.7,564.7,564.7,1
20160601|2015-12-16 09:00,16,572.25,572.25,572.25,572.25,1
20160601|2015-12-16 10:00,16,572.75,572.75,572.75,572.75,1
20160601|2015-12-16 11:30,16,572.3,572.3,572.3,572.3,1
20160601|2015-12-17 05:30,17,562.25,562.25,562.25,562.25,1
20160601|2015-12-17 06:30,17,558.15,558.15,558.15,558.15,1
20160601|2015-12-17 07:30,17,563.9,564.65,563.9,564.65,11
20160601|2015-12-17 09:00,17,557.35,557.35,557.35,557.35,1
20160601|2015-12-18 09:00,18,561.1,561.1,561.1,561.1,1
20160601|2015-12-21 08:30,21,556.7,556.7,556.7,556.7,1
20160601|2015-12-21 10:00,21,553.55,553.55,551.3,551.3,2
20160601|2015-12-22 10:00,22,558,558,558,558,1
20160601|2015-12-23 08:30,23,551.4,551.4,551.4,551.4,1
20160601|2015-12-23 10:00,23,552.55,552.55,552.55,552.55,1
20160601|2015-12-24 05:00,24,556.7,556.7,555.8,555.8,10
20160601|2015-12-27 20:00,28,562.5,562.5,562.5,562.5,2
20160601|2015-12-28 21:00,29,557.8,557.8,557.8,557.8,1
20160601|2015-12-28 21:30,29,557.8,557.8,557.8,557.8,2
20160601|2015-12-29 08:00,29,557.8,557.8,557.8,557.8,1
20160601|2015-12-30 06:00,30,558.85,558.85,558.85,558.85,1
20160601|2015-12-30 06:30,30,561.8,561.8,561.8,561.8,2
20160601|2015-12-30 07:00,30,558.45,558.45,558.45,558.45,1
20160601|2015-12-30 08:30,30,550,550,550,550,1
20160601|2015-12-30 10:00,30,552.05,552.05,552.05,552.05,1
20160601|2015-12-30 18:00,31,545.55,545.55,545.55,545.55,1
20160601|2015-12-30 21:00,31,551.35,551.35,551.35,551.35,1
20160601|2015-12-31 08:00,31,552.8,552.8,552.8,552.8,2
20160601|2015-12-31 09:30,31,548.5,548.5,548.5,548.5,1
20160601|2015-12-31 10:00,31,553,553.8,553,553.8,3
20160601|2015-12-31 10:30,31,553.8,554.8,553.8,554.8,3
20160601|2015-12-31 11:00,31,558.6,558.6,558.6,558.6,2
20160601|2016-01-04 00:00,4,550.55,550.55,550.55,550.55,1
20160601|2016-01-04 02:00,4,547,547,545.1,545.1,2
20160601|2016-01-04 05:30,4,551.45,551.45,551.45,551.45,1
20160601|2016-01-04 07:30,4,548.6,549.8,548.6,549.8,4
20160601|2016-01-04 08:30,4,549.15,550.8,549.15,550.8,3
20160601|2016-01-04 09:00,4,551.3,551.3,551.3,551.3,1
20160601|2016-01-04 11:30,4,546,546,546,546,2
20160601|2016-01-04 13:00,4,540,540,540,540,1
20160601|2016-01-05 01:00,5,543.4,543.4,543.4,543.4,1
20160601|2016-01-05 01:30,5,544.55,546.4,544.55,546.4,17
20160601|2016-01-05 07:00,5,547.6,547.6,547.6,547.6,2
20160601|2016-01-05 07:30,5,547.35,547.35,547.35,547.35,1
20160601|2016-01-05 08:00,5,542.2,542.2,542.2,542.2,1
20160601|2016-01-05 09:30,5,537.8,537.8,536.5,536.5,6
20160601|2016-01-05 10:00,5,536.95,536.95,536.95,536.95,1
20160601|2016-01-05 11:30,5,536.7,536.7,536.7,536.7,2
20160601|2016-01-05 12:30,5,536.8,536.8,536.8,536.8,1
20160601|2016-01-05 21:30,6,531,531,531,531,1
20160601|2016-01-06 04:00,6,531,531,531,531,4
20160601|2016-01-06 07:00,6,528.5,528.5,528.5,528.5,1
20160601|2016-01-06 07:30,6,525,525,520.45,520.45,16
20160601|2016-01-06 10:00,6,518.45,518.45,518.45,518.45,1
20160601|2016-01-06 10:30,6,518.45,518.45,518.45,518.45,2
20160601|2016-01-06 11:30,6,506.95,506.95,506.95,506.95,1
20160601|2016-01-06 12:00,6,505.9,505.9,505.9,505.9,1
20160601|2016-01-06 15:30,6,509.9,510.25,509.9,510.25,2
20160601|2016-01-06 19:30,7,506,506,506,506,1
20160601|2016-01-06 22:00,7,507.3,507.3,507.2,507.2,2
20160601|2016-01-07 00:00,7,507,507,507,507,2
20160601|2016-01-07 01:30,7,506.6,506.6,504.55,504.55,2
20160601|2016-01-07 02:00,7,499.4,499.4,498.5,498.5,2
20160601|2016-01-07 03:00,7,496.65,496.65,496.65,496.65,1
20160601|2016-01-07 06:30,7,491,491,488.2,488.2,2
20160601|2016-01-07 07:30,7,490.85,490.85,490.85,490.85,1
20160601|2016-01-07 08:00,7,490.75,490.75,490.75,490.75,2
20160601|2016-01-07 08:30,7,488.9,490.65,488.9,490.6,3
20160601|2016-01-07 09:00,7,493.6,493.7,493.6,493.7,2
20160601|2016-01-07 09:30,7,494.8,494.8,494.8,494.8,1
20160601|2016-01-07 10:00,7,495.55,495.6,495.55,495.6,2
20160601|2016-01-07 11:00,7,493.25,493.25,492.3,492.3,2
20160601|2016-01-07 12:30,7,487.85,487.85,487.85,487.85,1
20160601|2016-01-08 05:00,8,500.6,500.6,500.6,500.6,1
20160601|2016-01-08 07:00,8,498.15,498.15,498.15,498.15,3
20160601|2016-01-08 07:30,8,498.5,498.5,498.5,498.5,1
20160601|2016-01-08 09:00,8,497.2,497.2,497.2,497.2,1
20160601|2016-01-08 10:30,8,490.95,490.95,490.95,490.95,1
20160601|2016-01-08 13:00,8,495.2,495.2,495.2,495.2,1
20160601|2016-01-08 13:30,8,494.4,494.4,494.4,494.4,1
20160601|2016-01-10 18:00,11,490.9,491,490.9,491,5
20160601|2016-01-11 07:30,11,486.95,486.95,485.15,485.15,5
20160601|2016-01-11 09:00,11,481.7,481.7,481.7,481.7,1
20160601|2016-01-11 10:30,11,476.3,476.3,475.7,475.7,2
20160601|2016-01-11 12:00,11,475.2,475.2,475.2,475.2,2
20160601|2016-01-12 01:30,12,458.6,458.6,458.6,458.6,2
20160601|2016-01-12 02:00,12,460.4,460.4,460.4,460.4,1
20160601|2016-01-12 06:30,12,466.4,466.4,466.4,466.4,1
20160601|2016-01-12 07:30,12,468.4,468.4,468.4,468.4,1
20160601|2016-01-12 08:00,12,472.85,472.85,472.85,472.85,1
20160601|2016-01-12 09:00,12,473.15,473.15,473.15,473.15,1
20160601|2016-01-12 09:30,12,470.45,470.45,470.45,470.45,1
20160601|2016-01-12 10:00,12,471.05,471.25,470.45,470.45,7
20160601|2016-01-12 11:30,12,469.2,469.2,469.2,469.2,1
20160601|2016-01-12 14:30,12,472,472,472,472,2
20160601|2016-01-12 15:00,12,471.9,471.9,471.9,471.9,1
20160601|2016-01-13 02:30,13,475,475,475,475,2
20160601|2016-01-13 03:30,13,485.2,485.2,485.2,485.2,1
20160601|2016-01-13 08:00,13,487.15,488.25,487.15,488.25,2
20160601|2016-01-13 08:30,13,490,490,490,490,2
20160601|2016-01-13 09:00,13,490.05,493.75,490.05,493.75,2
20160601|2016-01-13 11:30,13,491.6,491.75,485,485,8
20160601|2016-01-13 14:00,13,485,485,485,485,1
20160601|2016-01-13 21:00,14,484.9,485.9,484.9,485.9,5
20160601|2016-01-14 07:30,14,482.85,482.85,482.65,482.65,2
20160601|2016-01-14 08:00,14,486.2,486.2,486.2,486.2,1
20160601|2016-01-14 11:00,14,493.45,493.45,493.4,493.4,2
20160601|2016-01-14 11:30,14,491.35,491.35,491.35,491.35,5
20160601|2016-01-14 20:00,15,497,497,497,497,1
20160601|2016-01-15 07:30,15,488.1,488.1,488.05,488.1,4
20160601|2016-01-15 09:00,15,493.05,493.05,493.05,493.05,2
20160601|2016-01-18 01:00,19,491.45,491.45,491.45,491.45,1
20160601|2016-01-18 01:30,19,490.8,490.8,490.8,490.8,3
20160601|2016-01-18 02:00,19,490.8,490.8,490.8,490.8,19
20160601|2016-01-18 10:30,19,496.5,496.55,496.5,496.55,5
20160601|2016-01-18 17:00,19,494.25,494.25,494.25,494.25,1
20160601|2016-01-18 17:30,19,494.25,494.25,494.25,494.25,1
20160601|2016-01-19 01:00,19,499,499,499,499,1
20160601|2016-01-19 01:30,19,501.2,501.2,501.2,501.2,1
20160601|2016-01-19 07:30,19,500.7,500.7,500.55,500.55,2
20160601|2016-01-19 08:30,19,500.25,500.25,495.95,495.95,3
20160601|2016-01-19 09:30,19,497.5,497.5,497.5,497.5,1
20160601|2016-01-19 10:00,19,495,495,495,495,1
20160601|2016-01-19 12:30,19,496.8,496.8,496.8,496.8,2
20160601|2016-01-19 15:00,19,495.25,495.25,495.25,495.25,2
20160601|2016-01-20 02:00,20,490.55,490.55,490.55,490.55,12
20160601|2016-01-20 02:30,20,490.25,490.25,490.25,490.25,1
20160601|2016-01-20 07:30,20,489,489.35,488.75,489.35,4
20160601|2016-01-20 08:00,20,488.6,488.6,488.6,488.6,2
20160601|2016-01-20 09:00,20,486.8,486.8,486.8,486.8,2
20160601|2016-01-20 21:30,21,497.85,497.85,497.85,497.85,1
20160601|2016-01-21 08:00,21,497.3,497.3,497.3,497.3,1
20160601|2016-01-21 08:30,21,496.4,496.4,496.4,496.4,1
20160601|2016-01-21 09:30,21,495.4,495.65,495.4,495.5,4
20160601|2016-01-21 10:30,21,499.75,499.75,499.75,499.75,1
20160601|2016-01-21 11:30,21,498,498,498,498,1
20160601|2016-01-21 13:00,21,498.75,498.75,498.75,498.75,1
20160601|2016-01-21 20:00,22,501.6,501.6,501.6,501.6,1
20160601|2016-01-21 20:30,22,502.5,502.5,502.5,502.5,1
20160601|2016-01-22 02:30,22,501.9,501.9,501.9,501.9,2
20160601|2016-01-22 07:00,22,505.6,505.6,505.6,505.6,1
20160601|2016-01-22 07:30,22,506.1,506.15,506.1,506.15,2
20160601|2016-01-22 08:00,22,508,508,508,508,1
20160601|2016-01-22 11:30,22,500,500,500,500,1
20160601|2016-01-22 14:00,22,499,499,499,499,1
20160601|2016-01-24 19:30,25,498.55,498.55,498.55,498.55,1
20160601|2016-01-24 20:00,25,499,499,498.35,498.35,5
20160601|2016-01-25 02:30,25,495,495,495,495,1
20160601|2016-01-25 04:30,25,495.85,495.85,495.85,495.85,1
20160601|2016-01-25 05:30,25,495.7,495.75,495.7,495.75,3
20160601|2016-01-25 06:30,25,499.25,499.3,499.25,499.3,2
20160601|2016-01-25 07:00,25,496.5,496.6,496.5,496.6,2
20160601|2016-01-25 07:30,25,498.05,498.05,495.4,495.4,3
20160601|2016-01-25 12:00,25,492,492,492,492,2
20160601|2016-01-25 13:00,25,491.7,491.7,491.7,491.7,2
20160601|2016-01-25 15:30,25,490,490,490,490,1
20160601|2016-01-26 04:00,26,496.05,496.3,496.05,496.3,4
20160601|2016-01-26 05:30,26,500.1,500.1,500.1,500.1,2
20160601|2016-01-26 07:00,26,495,495,495,495,1
20160601|2016-01-26 07:30,26,495.95,495.95,495.95,495.95,2
20160601|2016-01-26 11:30,26,492.85,492.85,492.85,492.85,1
20160601|2016-01-26 12:00,26,495.35,495.35,495.35,495.35,1
20160601|2016-01-27 01:30,27,495.4,495.9,495.4,495.9,5
20160601|2016-01-27 03:30,27,496,496,496,496,6
20160601|2016-01-27 07:00,27,495.8,497.8,495.8,497.8,12
20160601|2016-01-27 07:30,27,498,498.5,498,498.5,3
20160601|2016-01-27 08:00,27,495.8,495.8,495.8,495.8,2
20160601|2016-01-27 09:30,27,496.8,496.8,496.8,496.8,2
20160601|2016-01-27 10:00,27,495.8,496.8,495.8,496.8,4
20160601|2016-01-27 10:30,27,497.8,498.6,497.8,498.6,4
20160601|2016-01-27 11:00,27,501.1,501.1,501.1,501.1,1
20160601|2016-01-27 11:30,27,500.85,502.7,500.85,502.7,3
20160601|2016-01-27 13:00,27,501.85,502.45,501.85,502.4,3
20160601|2016-01-27 20:30,28,500.55,500.55,500.45,500.45,3
20160601|2016-01-28 02:30,28,505.55,505.55,505.55,505.55,2
20160601|2016-01-28 03:00,28,504.9,504.95,504.9,504.95,2
20160601|2016-01-28 05:00,28,501.65,501.7,501.3,501.45,5
20160601|2016-01-28 07:30,28,500.65,500.65,498.15,498.15,4
20160601|2016-01-28 08:00,28,500,500,498,498,4
20160601|2016-01-28 08:30,28,498.75,498.75,498.75,498.75,1
20160601|2016-01-28 09:00,28,495.15,497.5,495.15,497.5,3
20160601|2016-01-28 09:30,28,493,493,493,493,1
20160601|2016-01-28 10:00,28,492.3,492.3,492.3,492.3,1
20160601|2016-01-28 10:30,28,492.05,492.05,492.05,492.05,1
20160601|2016-01-28 11:00,28,491.45,491.45,491.45,491.45,1
20160601|2016-01-28 11:30,28,492.25,492.4,492.25,492.4,8
20160601|2016-01-28 12:00,28,492.4,492.4,492.4,492.4,1
20160601|2016-01-28 12:30,28,491.5,492.1,491.5,491.85,6
20160601|2016-01-28 15:30,28,492.6,492.6,492.6,492.6,1
20160601|2016-01-29 03:00,29,495.5,495.5,495.5,495.5,1
20160601|2016-01-29 03:30,29,494.9,494.9,494.5,494.5,2
20160601|2016-01-29 04:00,29,493.75,493.75,493.7,493.7,2
20160601|2016-01-29 06:30,29,493.8,493.8,493.8,493.8,2
20160601|2016-01-29 07:00,29,496.5,496.8,496.5,496.8,3
20160601|2016-01-29 07:30,29,497.3,500.5,497.3,500.5,9
20160601|2016-01-29 08:00,29,500.55,500.55,499.1,499.7,10
20160601|2016-01-29 08:30,29,499,499,499,499,1
20160601|2016-01-29 09:00,29,499.25,500.6,499.25,500.6,3
20160601|2016-01-29 09:30,29,500.65,502.3,499.4,502.3,8
20160601|2016-01-29 10:00,29,502.8,502.8,502.25,502.25,3
20160601|2016-01-29 11:30,29,499.7,499.7,499.7,499.7,1
20160601|2016-01-29 13:30,29,497.6,497.6,497.6,497.6,1
20160601|2016-02-01 01:30,1,500.2,500.2,500.2,500.2,1
20160601|2016-02-01 02:00,1,498,498,498,498,1
20160601|2016-02-01 07:00,1,501.8,501.8,501.8,501.8,2
20160601|2016-02-01 07:30,1,501.9,501.9,501.85,501.85,5
20160601|2016-02-01 08:00,1,504.8,505.85,504.65,505.85,7
20160601|2016-02-01 08:30,1,506.8,506.8,506.8,506.8,1
20160601|2016-02-01 09:00,1,506.8,506.8,506.8,506.8,1
20160601|2016-02-01 09:30,1,506.8,506.8,506.4,506.4,4
20160601|2016-02-01 10:00,1,505.9,505.9,505.9,505.9,1
20160601|2016-02-01 10:30,1,505.5,505.5,505.5,505.5,2
20160601|2016-02-01 11:30,1,502.4,503.15,502.4,503.15,3
20160601|2016-02-01 12:00,1,503.15,503.15,502,502,11
20160601|2016-02-01 13:30,1,504.9,505.2,504.9,505.2,3
20160601|2016-02-01 19:00,2,504.2,504.2,504.2,504.2,1
20160601|2016-02-01 21:00,2,502.6,502.6,501.95,501.95,3
20160601|2016-02-01 22:00,2,501.35,501.35,501.35,501.35,1
20160601|2016-02-02 02:30,2,499.5,499.5,499.5,499.5,1
20160601|2016-02-02 07:30,2,497.3,497.3,496,496.45,3
20160601|2016-02-02 08:00,2,496.8,498.6,496.8,498.6,6
20160601|2016-02-02 08:30,2,496.9,496.9,496.65,496.65,2
20160601|2016-02-02 09:30,2,497.15,497.15,497.15,497.15,1
20160601|2016-02-02 10:00,2,495,495.6,495,495.6,3
20160601|2016-02-02 10:30,2,495,495,495,495,1
20160601|2016-02-02 11:00,2,493.05,493.05,493.05,493.05,1
20160601|2016-02-02 11:30,2,493.05,493.05,491.4,492.35,15
20160601|2016-02-02 12:30,2,492.75,492.75,492.25,492.25,3
20160601|2016-02-02 19:00,3,490.85,490.85,490.7,490.7,2
20160601|2016-02-02 20:30,3,494.65,494.65,494.65,494.65,1
20160601|2016-02-02 23:00,3,493.7,493.7,493.45,493.45,4
20160601|2016-02-03 02:00,3,497.9,497.9,497.9,497.9,3
20160601|2016-02-03 02:30,3,498.45,499.8,498.45,499.8,19
20160601|2016-02-03 06:30,3,495,495,495,495,1
20160601|2016-02-03 07:30,3,498.4,498.4,498.4,498.4,2
20160601|2016-02-03 08:00,3,494.95,494.95,494.4,494.4,2
20160601|2016-02-03 08:30,3,494.25,494.25,494,494,3
20160601|2016-02-03 09:00,3,496.25,496.3,496.25,496.3,5
20160601|2016-02-03 09:30,3,498.85,498.85,498.85,498.85,2
20160601|2016-02-03 10:00,3,501,505,501,505,7
20160601|2016-02-03 10:30,3,506,506,506,506,1
20160601|2016-02-03 11:00,3,505.4,506,505.4,506,3
20160601|2016-02-03 11:30,3,506.5,516.6,506.5,516.05,26
20160601|2016-02-03 12:00,3,513.1,514.5,513.1,514.5,2
20160601|2016-02-03 13:30,3,512.8,513,512.8,513,4
20160601|2016-02-03 14:00,3,511.3,511.3,511.3,511.3,4
20160601|2016-02-03 14:30,3,511.3,511.3,510.8,511.25,7
20160601|2016-02-03 15:00,3,511.2,511.25,511.2,511.25,5
20160601|2016-02-03 18:30,4,512.6,512.6,512.6,512.6,1
20160601|2016-02-03 20:30,4,513.75,514.15,513.3,513.3,9
20160601|2016-02-04 02:30,4,510.45,510.8,510.1,510.8,4
20160601|2016-02-04 03:00,4,509.9,509.9,509,509,12
20160601|2016-02-04 03:30,4,507,507.2,507,507.2,4
20160601|2016-02-04 06:30,4,509.5,511.05,509.5,511.05,50
20160601|2016-02-04 07:30,4,513.95,513.95,513.95,513.95,2
20160601|2016-02-04 08:00,4,510.1,510.1,510.1,510.1,1
20160601|2016-02-04 08:30,4,511.1,511.15,510.4,510.4,3
20160601|2016-02-04 09:00,4,512.8,512.8,512.8,512.8,1
20160601|2016-02-04 09:30,4,509.8,512.8,509.8,512.8,2
20160601|2016-02-04 10:00,4,514.8,514.8,514.65,514.65,3
20160601|2016-02-04 10:30,4,512.3,512.3,512.3,512.3,1
20160601|2016-02-04 11:00,4,512.65,512.65,512.65,512.65,1
20160601|2016-02-04 11:30,4,513.6,516.55,513.6,516.55,4
20160601|2016-02-04 12:00,4,516.8,518.15,516.8,517.15,10
20160601|2016-02-04 12:30,4,518.1,518.1,516.9,516.9,3
20160601|2016-02-04 13:30,4,516.25,516.25,516.25,516.25,1
20160601|2016-02-04 14:00,4,514.45,515.05,514.45,515.05,4
20160601|2016-02-04 14:30,4,515.45,515.45,515.45,515.45,1
20160601|2016-02-04 15:00,4,513.85,514.5,513.85,514.5,3
20160601|2016-02-04 15:30,4,514.3,514.3,514.3,514.3,1
20160601|2016-02-04 19:00,5,514.5,514.5,514.5,514.5,1
20160601|2016-02-04 19:30,5,514.45,514.9,514.45,514.9,2
20160601|2016-02-05 00:00,5,515.8,516.35,515.8,516.35,4
20160601|2016-02-05 02:30,5,517,517.35,517,517.35,2
20160601|2016-02-05 03:00,5,517.55,519.6,517.55,519.55,47
20160601|2016-02-05 04:00,5,518.75,518.75,518.75,518.75,1
20160601|2016-02-05 06:30,5,516.35,516.35,516.35,516.35,2
20160601|2016-02-05 07:00,5,516.8,516.8,512.5,512.65,62
20160601|2016-02-05 07:30,5,513.1,513.1,511.2,511.7,43
20160601|2016-02-05 08:00,5,510.8,511,509,511,5
20160601|2016-02-05 08:30,5,512.8,512.9,510.85,512.9,7
20160601|2016-02-05 09:00,5,512.6,512.6,512.6,512.6,1
20160601|2016-02-05 09:30,5,509.7,509.7,502.45,503.1,20
20160601|2016-02-05 10:00,5,504.25,504.25,502.3,502.3,4
20160601|2016-02-05 10:30,5,503.4,504.2,501.8,501.85,4
20160601|2016-02-05 11:00,5,500.9,500.9,499.9,499.9,3
20160601|2016-02-05 11:30,5,501.05,501.05,500.6,500.6,2
20160601|2016-02-05 12:30,5,500,500,500,500,1
20160601|2016-02-05 13:00,5,500.75,500.75,500.75,500.75,2
20160601|2016-02-05 13:30,5,500.95,501.2,500.95,501.2,2
20160601|2016-02-05 15:00,5,502.05,502.05,502.05,502.05,1
20160601|2016-02-07 17:00,8,499.8,499.8,499.8,499.8,2
20160601|2016-02-07 17:30,8,504.2,504.2,504.2,504.2,1
20160601|2016-02-08 02:00,8,505.35,506.25,505.35,506.25,3
20160601|2016-02-08 04:00,8,498.1,498.1,497.5,497.7,8
20160601|2016-02-08 05:00,8,497.8,497.8,495,495,4
20160601|2016-02-08 05:30,8,495.8,496.55,495.8,496.5,6
20160601|2016-02-08 06:00,8,495.4,496.3,495,496.3,23
20160601|2016-02-08 07:00,8,497.8,498.6,497.8,498.6,4
20160601|2016-02-08 07:30,8,498.2,498.2,498.2,498.2,2
20160601|2016-02-08 08:00,8,498.3,502.4,498.3,502.4,36
20160601|2016-02-08 08:30,8,508.8,510,508.8,509.35,4
20160601|2016-02-08 09:00,8,511,513,511,513,6
20160601|2016-02-08 09:30,8,512,512,508.75,509.8,57
20160601|2016-02-08 10:00,8,514,519.8,514,519.8,23
20160601|2016-02-08 10:30,8,515.95,517.9,515,517.9,40
20160601|2016-02-08 11:00,8,517.9,518,517.75,517.75,11
20160601|2016-02-08 11:30,8,516.85,519.9,516.85,518.7,27
20160601|2016-02-08 12:00,8,519,519,519,519,1
20160601|2016-02-08 13:00,8,517.2,517.2,517.2,517.2,1
20160601|2016-02-08 14:30,8,516.8,516.8,516.8,516.8,2
20160601|2016-02-08 15:00,8,517.05,517.05,517.05,517.05,1
20160601|2016-02-08 15:30,8,516.45,516.45,515.7,515.7,3
20160601|2016-02-08 19:30,9,516.85,516.85,516.85,516.85,1
20160601|2016-02-08 22:00,9,513,513,512,512,2
20160601|2016-02-09 01:30,9,511.75,511.75,511.75,511.75,1
20160601|2016-02-09 02:30,9,513.8,513.8,513.8,513.8,1
20160601|2016-02-09 03:00,9,516.5,516.5,516.5,516.5,1
20160601|2016-02-09 03:30,9,515.55,517.25,515.55,517.25,15
20160601|2016-02-09 04:30,9,517.25,517.25,517.25,517.25,18
20160601|2016-02-09 05:00,9,518.7,518.95,518.7,518.95,4
20160601|2016-02-09 06:30,9,517.8,517.8,517.8,517.8,2
20160601|2016-02-09 07:00,9,515.7,515.7,514.45,514.45,2
20160601|2016-02-09 07:30,9,515.05,516.8,514.4,516.8,7
20160601|2016-02-09 08:00,9,517.45,519.75,516.7,517.8,11
20160601|2016-02-09 08:30,9,517.25,517.25,512.65,512.65,8
20160601|2016-02-09 09:00,9,515.6,515.6,515.6,515.6,1
20160601|2016-02-09 09:30,9,515.3,515.3,513,513.65,7
20160601|2016-02-09 10:00,9,517.3,518.3,517.3,518.2,6
20160601|2016-02-09 10:30,9,517.4,518.35,517.05,517.25,5
20160601|2016-02-09 11:00,9,517.1,517.1,516.75,516.75,3
20160601|2016-02-09 11:30,9,517.9,517.9,516.9,517.6,11
20160601|2016-02-09 12:00,9,518.1,518.75,517.6,517.75,7
20160601|2016-02-09 12:30,9,516.9,516.9,516.9,516.9,2
20160601|2016-02-09 15:00,9,517.35,517.35,517.35,517.35,1
20160601|2016-02-09 17:30,10,520,520.2,520,520.2,3
20160601|2016-02-09 18:00,10,520.2,520.2,520.2,520.2,2
20160601|2016-02-09 19:00,10,518.85,518.9,518.85,518.9,5
20160601|2016-02-09 19:30,10,519.1,519.1,519.1,519.1,1
20160601|2016-02-09 21:30,10,515.95,515.95,515.95,515.95,1
20160601|2016-02-09 22:00,10,514.55,514.55,514.5,514.5,2
20160601|2016-02-09 23:30,10,514.1,514.1,514.1,514.1,1
20160601|2016-02-10 00:30,10,515.5,515.5,515.5,515.5,2
20160601|2016-02-10 02:00,10,515.1,515.55,515.1,515.55,2
20160601|2016-02-10 02:30,10,513.65,514.1,513.65,514.1,23
20160601|2016-02-10 03:00,10,513.8,513.8,513,513,10
20160601|2016-02-10 03:30,10,512,513.6,510.3,511.1,25
20160601|2016-02-10 04:00,10,510,510,509.9,509.9,6
20160601|2016-02-10 04:30,10,511.8,511.8,511.2,511.3,8
20160601|2016-02-10 05:00,10,511.5,513.15,511.5,511.9,6
20160601|2016-02-10 05:30,10,513.3,513.3,512.95,512.95,2
20160601|2016-02-10 06:00,10,512.05,512.05,511.65,511.65,2
20160601|2016-02-10 06:30,10,512.05,514.3,512.05,514.3,4
20160601|2016-02-10 07:00,10,513.6,518.55,513.6,518.55,5
20160601|2016-02-10 07:30,10,517.75,518.15,514.8,514.8,5
20160601|2016-02-10 08:00,10,516.8,521.15,516.8,520.1,78
20160601|2016-02-10 08:30,10,516.65,517.55,516.65,517.55,19
20160601|2016-02-10 09:00,10,516,516.5,514.15,514.8,9
20160601|2016-02-10 09:30,10,516.45,518.55,516.45,518.55,17
20160601|2016-02-10 10:00,10,518.6,521.25,518.25,519.2,35
20160601|2016-02-10 10:30,10,518.25,519.3,518.2,519,5
20160601|2016-02-10 11:00,10,522.8,524.05,521.5,523.6,22
20160601|2016-02-10 11:30,10,523.65,526,523.25,526,74
20160601|2016-02-10 12:00,10,525.25,525.25,522.95,522.95,5
20160601|2016-02-10 12:30,10,524.3,524.3,522.9,522.9,3
20160601|2016-02-10 13:00,10,523.75,523.75,523.75,523.75,1
20160601|2016-02-10 18:00,11,526,526,524.75,524.75,7
20160601|2016-02-10 20:00,11,523.25,523.25,523.25,523.25,1
20160601|2016-02-10 20:30,11,522.8,522.8,522.8,522.8,1
20160601|2016-02-10 21:30,11,524.4,524.4,524.4,524.4,1
20160601|2016-02-10 22:00,11,528.75,528.85,528.75,528.8,3
20160601|2016-02-10 23:00,11,526,526,526,526,1
20160601|2016-02-11 00:30,11,525.6,525.6,525.6,525.6,3
20160601|2016-02-11 01:00,11,525.6,525.6,525.6,525.6,7
20160601|2016-02-11 01:30,11,525.25,525.25,525.25,525.25,1
20160601|2016-02-11 02:30,11,528.4,532.1,526.65,531.75,51
20160601|2016-02-11 03:00,11,529.35,529.35,523.05,523.05,35
20160601|2016-02-11 03:30,11,522.3,525.1,522.3,525.1,11
20160601|2016-02-11 04:00,11,525.3,525.3,525.3,525.3,5
20160601|2016-02-11 04:30,11,525.65,529.25,525.65,529,8
20160601|2016-02-11 05:00,11,531.3,531.35,528.05,528.05,6
20160601|2016-02-11 05:30,11,527.55,527.6,527.55,527.6,2
20160601|2016-02-11 06:00,11,527.1,527.6,527.1,527.6,2
20160601|2016-02-11 06:30,11,526.7,526.85,523.45,523.45,42
20160601|2016-02-11 07:00,11,524.6,526.55,524.6,526.55,4
20160601|2016-02-11 07:30,11,523.95,523.95,523.8,523.8,2
20160601|2016-02-11 08:00,11,523.3,528,523.3,528,4
20160601|2016-02-11 08:30,11,525.1,529.55,525.1,529.55,5
20160601|2016-02-11 09:00,11,529.65,529.95,529.65,529.95,2
20160601|2016-02-11 09:30,11,526.65,527.35,526.3,527.35,6
20160601|2016-02-11 10:00,11,524.75,525.25,524.55,525.25,9
20160601|2016-02-11 10:30,11,525.15,525.5,524.85,525.25,7
20160601|2016-02-11 11:00,11,524.95,526.05,524.8,525.9,15
20160601|2016-02-11 11:30,11,525.75,526.2,525,526.2,14
20160601|2016-02-11 12:00,11,525,525.2,523.8,524.85,8
20160601|2016-02-11 13:00,11,524.25,524.4,524.25,524.35,8
20160601|2016-02-11 20:30,12,522.3,522.3,522,522,22
20160601|2016-02-11 23:30,12,523.8,523.8,523.8,523.8,1
20160601|2016-02-12 01:00,12,524.45,525.55,524.45,525.55,2
20160601|2016-02-12 01:30,12,524.9,524.9,524.9,524.9,2
20160601|2016-02-12 02:00,12,525.3,525.3,521.6,522.7,20
20160601|2016-02-12 02:30,12,521.9,522.3,521.85,522.3,3
20160601|2016-02-12 03:00,12,522.2,522.2,522.2,522.2,1
20160601|2016-02-12 03:30,12,523.05,523.05,522.5,522.55,3
20160601|2016-02-12 04:00,12,523.3,523.3,523,523,3
20160601|2016-02-12 04:30,12,524.15,524.45,523.7,524.45,4
20160601|2016-02-12 05:00,12,524.7,524.7,524.7,524.7,1
20160601|2016-02-12 05:30,12,525.9,525.9,524.45,524.45,4
20160601|2016-02-12 06:00,12,526.95,526.95,526.95,526.95,1
20160601|2016-02-12 06:30,12,527.45,527.45,526.75,526.75,2
20160601|2016-02-12 07:00,12,527.8,528.6,527.8,528.5,5
20160601|2016-02-12 07:30,12,529.3,529.3,525.1,526.45,20
20160601|2016-02-12 08:00,12,527.5,527.5,526.4,526.4,7
20160601|2016-02-12 08:30,12,526.4,527.25,525.95,527.25,11
20160601|2016-02-12 09:00,12,527.2,528,526.85,527.95,32
20160601|2016-02-12 09:30,12,527.9,528.75,527.25,527.25,20
20160601|2016-02-12 10:00,12,527.1,528.15,527.1,528.15,11
20160601|2016-02-12 10:30,12,527.7,528.7,527.7,528.05,12
20160601|2016-02-12 11:00,12,528.15,531.55,528.15,531.15,13
20160601|2016-02-12 11:30,12,531.55,531.55,526.9,527.75,54
20160601|2016-02-12 12:00,12,526.75,526.75,526,526,4
20160601|2016-02-12 12:30,12,527.6,527.6,527.6,527.6,1
20160601|2016-02-12 13:00,12,527,527,527,527,1
20160601|2016-02-12 13:30,12,526.25,526.4,526.25,526.4,4
20160601|2016-02-12 14:00,12,527.3,528.55,526.15,526.15,24
20160601|2016-02-12 14:30,12,525.4,525.4,523.3,523.3,13
20160601|2016-02-12 15:00,12,524.4,524.4,524.4,524.4,1
20160601|2016-02-14 18:00,16,520.65,520.65,520.15,520.15,2
20160601|2016-02-14 18:30,16,520,520.65,517.7,520.65,14
20160601|2016-02-14 21:30,16,520.65,520.65,520.65,520.65,2
20160601|2016-02-14 22:00,16,517.05,517.05,516.85,516.85,3
20160601|2016-02-14 22:30,16,517.25,517.75,517.25,517.75,2
20160601|2016-02-14 23:00,16,519.5,519.5,519.5,519.5,1
20160601|2016-02-14 23:30,16,519.3,519.3,519.2,519.2,2
20160601|2016-02-15 00:00,16,519.65,519.65,519.65,519.65,1
20160601|2016-02-15 00:30,16,519.7,519.7,519.35,519.35,2
20160601|2016-02-15 01:00,16,519.7,523.2,519.7,523.2,27
20160601|2016-02-15 01:30,16,522.5,522.5,520.3,522,4
20160601|2016-02-15 02:00,16,522.95,523.25,519.7,521.45,58
20160601|2016-02-15 02:30,16,520.25,520.25,520.25,520.25,2
20160601|2016-02-15 03:00,16,520.95,520.95,520.9,520.9,2
20160601|2016-02-15 03:30,16,520.1,520.1,519.7,519.8,3
20160601|2016-02-15 04:30,16,519.95,519.95,519.8,519.8,2
20160601|2016-02-15 05:30,16,519.75,519.75,519.75,519.75,4
20160601|2016-02-15 06:00,16,520.3,520.3,520.3,520.3,2
20160601|2016-02-15 06:30,16,517.8,517.8,517.7,517.7,2
20160601|2016-02-15 07:00,16,519.5,519.5,518.05,519,6
20160601|2016-02-15 07:30,16,519.85,519.85,518.75,518.75,3
20160601|2016-02-15 08:00,16,518.7,519.05,518.1,518.1,6
20160601|2016-02-15 08:30,16,518.5,518.75,518.5,518.75,2
20160601|2016-02-15 09:00,16,517.9,519.1,517.8,517.8,59
20160601|2016-02-15 09:30,16,517.75,517.75,516,516,7
20160601|2016-02-15 10:00,16,516,516,511.05,512.15,42
20160601|2016-02-15 10:30,16,513,514.5,513,513.05,11
20160601|2016-02-15 11:00,16,513.9,513.9,513.9,513.9,1
20160601|2016-02-15 17:00,16,514,514,514,514,1
20160601|2016-02-15 17:30,16,514.25,514.25,514,514,6
20160601|2016-02-15 18:00,16,514,514.75,514,514,16
20160601|2016-02-15 18:30,16,514.7,514.7,514.7,514.7,1
20160601|2016-02-15 19:00,16,514,514,513.95,513.95,4
20160601|2016-02-15 19:30,16,512.35,512.35,512.35,512.35,3
20160601|2016-02-15 20:00,16,511.8,511.8,511.8,511.8,1
20160601|2016-02-15 20:30,16,511.05,511.4,511.05,511.05,34
20160601|2016-02-15 21:30,16,512.8,512.8,512.8,512.8,1
20160601|2016-02-15 22:30,16,512.8,512.8,512.8,512.8,1
20160601|2016-02-15 23:00,16,514.35,514.35,514.35,514.35,1
20160601|2016-02-15 23:30,16,514.35,514.35,514.35,514.35,1
20160601|2016-02-16 00:30,16,513.5,513.5,513.5,513.5,1
20160601|2016-02-16 01:00,16,514.5,514.5,514.5,514.5,2
20160601|2016-02-16 01:30,16,513.85,513.85,511.3,511.3,7
20160601|2016-02-16 02:00,16,511.6,512,511.6,512,69
20160601|2016-02-16 02:30,16,510.8,511.3,509.8,510.85,5
20160601|2016-02-16 03:00,16,511.45,511.45,510.95,511.4,13
20160601|2016-02-16 03:30,16,510.85,511.1,510.25,510.75,7
20160601|2016-02-16 04:00,16,511.15,511.9,511.15,511.9,8
20160601|2016-02-16 04:30,16,511.5,511.7,511.5,511.7,2
20160601|2016-02-16 05:00,16,511.35,512.55,511.25,512.45,6
20160601|2016-02-16 06:00,16,512.35,512.85,512.35,512.35,21
20160601|2016-02-16 06:30,16,511.25,514.65,511.25,514.35,7
20160601|2016-02-16 07:00,16,512.25,512.8,512.25,512.25,20
20160601|2016-02-16 07:30,16,511.95,512.7,511.1,511.25,48
20160601|2016-02-16 08:00,16,511.2,512.9,510,512.9,51
20160601|2016-02-16 08:30,16,511.35,511.35,507.75,510.25,81
20160601|2016-02-16 09:00,16,509.95,513.8,509.95,513.25,19
20160601|2016-02-16 09:30,16,513.4,514,513.2,513.95,9
20160601|2016-02-16 10:00,16,513.85,513.85,511.05,511.05,101
20160601|2016-02-16 10:30,16,510.7,510.7,509.55,509.55,3
20160601|2016-02-16 11:00,16,509.45,510.65,509.45,509.75,4
20160601|2016-02-16 11:30,16,509.95,512.3,509,509.1,62
20160601|2016-02-16 12:00,16,509.55,510.95,509.55,510.9,4
20160601|2016-02-16 13:00,16,509.45,509.45,509.05,509.05,2
20160601|2016-02-16 13:30,16,509.45,509.45,508.85,509.05,6
20160601|2016-02-16 14:00,16,509.25,509.55,509.25,509.55,2
20160601|2016-02-16 14:30,16,509.75,509.8,509.75,509.8,2
20160601|2016-02-16 18:30,17,510.25,511.3,510.25,511.3,6
20160601|2016-02-16 19:00,17,511.5,511.8,511.45,511.8,17
20160601|2016-02-16 19:30,17,511.35,511.35,511.35,511.35,1
20160601|2016-02-16 20:00,17,510,510,510,510,6
20160601|2016-02-16 22:00,17,516,516.7,514.7,514.7,14
20160601|2016-02-16 22:30,17,516.15,516.15,516.15,516.15,3
20160601|2016-02-17 00:30,17,514.3,514.3,514.25,514.3,6
20160601|2016-02-17 01:00,17,514.45,515.05,514.4,515.05,4
20160601|2016-02-17 02:00,17,512.5,512.5,512,512.3,45
20160601|2016-02-17 02:30,17,512,512,511.4,511.4,13
20160601|2016-02-17 03:00,17,511.2,511.2,510.8,510.8,6
20160601|2016-02-17 03:30,17,510.7,510.7,510.7,510.7,1
20160601|2016-02-17 04:00,17,513.45,513.45,512.95,513.05,4
20160601|2016-02-17 04:30,17,513.1,513.1,510.95,510.95,11
20160601|2016-02-17 05:00,17,511.25,511.85,510.5,510.5,15
20160601|2016-02-17 05:30,17,510.4,510.4,510.35,510.35,2
20160601|2016-02-17 06:30,17,511.7,511.7,511.7,511.7,1
20160601|2016-02-17 07:30,17,511.8,515.7,511.8,514.95,40
20160601|2016-02-17 08:00,17,515.95,516.05,513.2,513.55,34
20160601|2016-02-17 08:30,17,513.5,514.2,512.95,514.2,23
20160601|2016-02-17 09:00,17,515.05,515.55,514.75,514.75,31
20160601|2016-02-17 09:30,17,514.15,515.3,514.15,514.6,14
20160601|2016-02-17 10:00,17,514.6,514.9,514.5,514.9,17
20160601|2016-02-17 10:30,17,515.7,516.25,515.35,516.25,8
20160601|2016-02-17 11:00,17,516.15,516.15,514.9,514.9,4
20160601|2016-02-17 11:30,17,514.7,515.7,514.35,515.7,28
20160601|2016-02-17 12:00,17,516,516,514.1,514.1,3
20160601|2016-02-17 12:30,17,515.3,515.3,514.95,514.95,2
20160601|2016-02-17 13:30,17,515.4,515.4,515.4,515.4,1
20160601|2016-02-17 14:00,17,515.2,515.5,514.8,515.5,5
20160601|2016-02-17 15:00,17,515.55,515.65,515.55,515.65,3
20160601|2016-02-17 17:30,18,515.85,515.85,515.85,515.85,1
20160601|2016-02-17 18:30,18,517.05,517.05,517.05,517.05,2
20160601|2016-02-17 20:00,18,518.7,518.7,518.7,518.7,1
20160601|2016-02-17 21:00,18,517,517,517,517,1
20160601|2016-02-17 23:30,18,515.75,515.75,515.75,515.75,1
20160601|2016-02-18 00:30,18,515.85,515.85,515.85,515.85,2
20160601|2016-02-18 01:00,18,514.6,514.85,514.5,514.85,13
20160601|2016-02-18 01:30,18,514.95,515.9,514.95,515.3,9
20160601|2016-02-18 02:00,18,513.7,513.7,513,513,46
20160601|2016-02-18 02:30,18,513,513.7,512.75,512.75,16
20160601|2016-02-18 03:00,18,512.75,514.6,512.75,514.6,8
20160601|2016-02-18 03:30,18,514.65,514.75,513.15,513.15,15
20160601|2016-02-18 04:00,18,513.2,513.3,512.6,512.6,16
20160601|2016-02-18 04:30,18,512.05,512.4,512.05,512.4,6
20160601|2016-02-18 05:00,18,512.05,512.05,511.35,512,16
20160601|2016-02-18 05:30,18,512.2,512.55,512.15,512.15,10
20160601|2016-02-18 06:00,18,514.85,514.85,514.85,514.85,1
20160601|2016-02-18 06:30,18,515.15,515.15,511.5,511.5,15
20160601|2016-02-18 07:00,18,511.5,512,511.05,511.1,25
20160601|2016-02-18 07:30,18,511.05,511.05,507.85,509,134
20160601|2016-02-18 08:00,18,508.25,509.5,508.05,508.8,31
20160601|2016-02-18 08:30,18,508.45,509,507.6,508.65,31
20160601|2016-02-18 09:00,18,508.35,508.35,498,502.7,146
20160601|2016-02-18 09:30,18,501.2,502.35,499.3,502.35,37
20160601|2016-02-18 10:00,18,501.95,504.5,501.85,504.25,55
20160601|2016-02-18 10:30,18,504.1,504.1,502.7,503.35,12
20160601|2016-02-18 11:00,18,503.45,504.95,503.45,504.95,10
20160601|2016-02-18 11:30,18,505.1,506.15,504.85,505.25,42
20160601|2016-02-18 12:00,18,506,506,505.5,505.5,16
20160601|2016-02-18 12:30,18,505.8,506.15,505.8,506.15,8
20160601|2016-02-18 13:00,18,506.25,506.3,505.3,506.3,4
20160601|2016-02-18 13:30,18,505.9,505.9,505.9,505.9,1
20160601|2016-02-18 14:00,18,505.55,505.55,504.1,504.1,14
20160601|2016-02-18 14:30,18,504.15,504.8,504.15,504.35,20
20160601|2016-02-18 15:00,18,504.45,504.45,504.1,504.15,23
20160601|2016-02-18 15:30,18,504.1,504.9,504.1,504.25,5
20160601|2016-02-18 17:00,19,505,505.7,505,505.7,11
20160601|2016-02-18 19:00,19,504.1,504.1,504.1,504.1,11
20160601|2016-02-18 19:30,19,503.75,504.3,503.75,504.3,5
20160601|2016-02-18 20:30,19,504.4,504.4,504.4,504.4,1
20160601|2016-02-18 21:00,19,505.15,505.15,504,504,13
20160601|2016-02-18 21:30,19,504.3,504.45,504.3,504.45,2
20160601|2016-02-18 22:30,19,504.6,504.6,504.5,504.5,8
20160601|2016-02-19 00:30,19,505.1,505.1,505.1,505.1,2
20160601|2016-02-19 01:00,19,505.1,505.1,505,505,30
20160601|2016-02-19 01:30,19,505,505.3,504.3,504.3,8
20160601|2016-02-19 02:00,19,504,504,503.5,504,15
20160601|2016-02-19 02:30,19,502.95,502.95,502.6,502.6,8
20160601|2016-02-19 03:00,19,503.2,503.5,502.55,502.65,15
20160601|2016-02-19 03:30,19,503,503,502.95,502.95,2
20160601|2016-02-19 04:00,19,503.75,504.5,503.75,503.75,9
20160601|2016-02-19 04:30,19,504.55,504.55,503.75,503.75,15
20160601|2016-02-19 05:00,19,504,504,503.55,503.8,8
20160601|2016-02-19 05:30,19,503.8,504.6,503.8,504.6,4
20160601|2016-02-19 06:00,19,504.45,504.45,503.6,503.7,4
20160601|2016-02-19 06:30,19,505.6,505.7,505.6,505.7,2
20160601|2016-02-19 07:00,19,505.6,505.6,504.8,505,11
20160601|2016-02-19 07:30,19,505.3,505.85,504.4,505,45
20160601|2016-02-19 08:00,19,505.5,506.05,503.65,505.8,102
20160601|2016-02-19 08:30,19,505.85,506,504.3,504.4,47
20160601|2016-02-19 09:00,19,503.95,504.1,500.5,502.4,46
20160601|2016-02-19 09:30,19,500.85,501.1,499.05,499.9,70
20160601|2016-02-19 10:00,19,499.9,503,499.75,502.9,51
20160601|2016-02-19 10:30,19,503.2,504.8,503.2,504.65,14
20160601|2016-02-19 11:00,19,504.5,504.5,503,503,10
20160601|2016-02-19 11:30,19,503.7,503.7,499,499,31
20160601|2016-02-19 12:00,19,499.1,501.6,498.7,498.7,24
20160601|2016-02-19 12:30,19,499.15,499.7,498.8,499.2,5
20160601|2016-02-19 13:00,19,499.35,499.5,499.35,499.5,4
20160601|2016-02-19 13:30,19,499.45,499.45,499.35,499.35,2
20160601|2016-02-19 14:00,19,498.65,500.2,498,500.2,13
20160601|2016-02-19 14:30,19,500.3,500.3,500.3,500.3,2
20160601|2016-02-19 15:30,19,500.7,500.7,500.7,500.7,1
20160601|2016-02-21 17:00,22,500.7,500.7,500.7,500.7,1
20160601|2016-02-21 17:30,22,500.1,500.7,499.35,499.5,8
20160601|2016-02-21 18:00,22,502.15,502.25,502.15,502.25,2
20160601|2016-02-21 20:30,22,500.35,500.35,500.35,500.35,1
20160601|2016-02-21 21:00,22,499,499.3,499,499.3,12
20160601|2016-02-21 21:30,22,499,499,497.75,497.75,9
20160601|2016-02-21 22:00,22,498.5,498.5,498.05,498.05,2
20160601|2016-02-21 22:30,22,498.05,498.05,498.05,498.05,1
20160601|2016-02-21 23:30,22,499.5,501.05,499.5,501.05,2
20160601|2016-02-22 00:00,22,499.7,499.7,499.7,499.7,1
20160601|2016-02-22 01:00,22,499,499.8,499,499.8,2
20160601|2016-02-22 01:30,22,500.55,500.55,499.25,499.25,22
20160601|2016-02-22 02:00,22,500.25,502.15,499.85,500.95,24
20160601|2016-02-22 02:30,22,500.8,501.85,500.75,501.85,10
20160601|2016-02-22 03:00,22,501.65,501.65,499.85,499.85,9
20160601|2016-02-22 03:30,22,501.3,501.75,500.2,501.7,11
20160601|2016-02-22 04:00,22,501.75,502.25,501.75,501.75,11
20160601|2016-02-22 04:30,22,501.7,502.5,501.7,502.1,6
20160601|2016-02-22 05:00,22,502,502.45,501.5,501.5,6
20160601|2016-02-22 05:30,22,501.45,501.45,500.15,500.55,6
20160601|2016-02-22 06:00,22,501.1,501.15,500.65,501.1,6
20160601|2016-02-22 06:30,22,500.85,501.35,500.85,501.2,12
20160601|2016-02-22 07:00,22,501.1,501.15,499.7,499.75,13
20160601|2016-02-22 07:30,22,500.3,501.25,499.65,500.75,44
20160601|2016-02-22 08:00,22,500.5,501.35,499.95,499.95,69
20160601|2016-02-22 08:30,22,499.95,501.65,499.25,501.4,50
20160601|2016-02-22 09:00,22,501.7,503.55,501.3,503.5,149
20160601|2016-02-22 09:30,22,503,503.7,502.5,502.5,28
20160601|2016-02-22 10:00,22,503.15,503.7,502.45,503.2,57
20160601|2016-02-22 10:30,22,503.5,503.7,503.1,503.1,78
20160601|2016-02-22 11:00,22,502.9,503.65,502.9,503.55,14
20160601|2016-02-22 11:30,22,503.45,503.45,498.6,498.65,121
20160601|2016-02-22 12:00,22,498.85,499.2,497.4,497.8,29
20160601|2016-02-22 12:30,22,497.8,498.3,497.8,498.3,12
20160601|2016-02-22 13:00,22,497.5,497.5,496.8,496.85,16
20160601|2016-02-22 13:30,22,497.05,497.7,497.05,497.7,7
20160601|2016-02-22 14:00,22,497.15,498.55,497,498,32
20160601|2016-02-22 14:30,22,497.3,497.8,497.3,497.75,5
20160601|2016-02-22 17:30,23,498.4,498.4,498.4,498.4,7
20160601|2016-02-22 18:30,23,498.4,498.4,495.6,498.3,40
20160601|2016-02-22 19:00,23,495.45,496.6,495,495,10
20160601|2016-02-22 20:00,23,496.55,497.2,496.55,496.55,10
20160601|2016-02-22 20:30,23,496.6,497.2,496.6,497.2,5
20160601|2016-02-22 21:00,23,495.4,497.55,495.4,497.55,11
20160601|2016-02-22 21:30,23,497.95,497.95,497.95,497.95,1
20160601|2016-02-22 23:00,23,499.2,499.2,499.2,499.2,1
20160601|2016-02-22 23:30,23,498.35,498.35,498.35,498.35,1
20160601|2016-02-23 00:30,23,498.5,498.5,498.5,498.5,2
20160601|2016-02-23 01:00,23,498.2,498.2,498.1,498.2,6
20160601|2016-02-23 01:30,23,498.95,498.95,497.6,498.05,10
20160601|2016-02-23 02:00,23,497.65,498.6,496.75,498.6,44
20160601|2016-02-23 02:30,23,499.05,499.05,497.5,497.75,4
20160601|2016-02-23 03:00,23,498.75,498.95,498.15,498.85,9
20160601|2016-02-23 03:30,23,498.6,498.6,496.3,496.3,29
20160601|2016-02-23 04:00,23,497.1,497.1,496.5,497.1,6
20160601|2016-02-23 04:30,23,496.3,497.45,496.3,497.45,5
20160601|2016-02-23 05:00,23,497,498.35,497,498,8
20160601|2016-02-23 06:00,23,498.7,498.7,498.4,498.4,4
20160601|2016-02-23 06:30,23,498.95,499.4,498.95,499.35,6
20160601|2016-02-23 07:00,23,499.8,500.65,499.55,500.45,32
20160601|2016-02-23 07:30,23,499.35,501.35,498.7,498.7,45
20160601|2016-02-23 08:00,23,499.5,499.5,496.25,497.5,138
20160601|2016-02-23 08:30,23,497.5,501.35,496.9,500.5,124
20160601|2016-02-23 09:00,23,500.6,502.7,499.95,500.3,153
20160601|2016-02-23 09:30,23,500.3,501.45,500.3,500.75,46
20160601|2016-02-23 10:00,23,500.6,500.75,499.95,500.1,75
20160601|2016-02-23 10:30,23,500.1,500.75,500.1,500.65,75
20160601|2016-02-23 11:00,23,500.65,500.9,500.25,500.9,46
20160601|2016-02-23 11:30,23,500.9,501.25,499.05,501.25,215
20160601|2016-02-23 12:00,23,501.25,501.25,500.6,501,10
20160601|2016-02-23 12:30,23,500.55,501,500.55,501,9
20160601|2016-02-23 13:00,23,500.95,501,500.8,501,5
20160601|2016-02-23 13:30,23,501.25,502,501.2,501.95,6
20160601|2016-02-23 14:00,23,501.95,502,501.6,502,20
20160601|2016-02-23 14:30,23,501.9,502,501.25,501.9,25
20160601|2016-02-23 15:00,23,501.15,502,501.15,502,10
20160601|2016-02-23 15:30,23,500.95,501.85,500.2,501.85,4
20160601|2016-02-23 17:00,24,501.95,502,501.05,501.05,8
20160601|2016-02-23 17:30,24,501,501,501,501,1
20160601|2016-02-23 18:00,24,501.1,501.1,501.1,501.1,3
20160601|2016-02-23 19:00,24,501.2,501.6,501.05,501.05,8
20160601|2016-02-23 19:30,24,501,501.05,501,501,10
20160601|2016-02-23 20:30,24,501.6,501.6,501.6,501.6,2
20160601|2016-02-23 21:00,24,501.1,501.4,498.9,498.9,20
20160601|2016-02-23 21:30,24,501.35,501.35,496.4,499.3,54
20160601|2016-02-23 22:00,24,499.5,499.65,499.3,499.65,9
20160601|2016-02-23 22:30,24,499.1,499.1,499,499,14
20160601|2016-02-23 23:00,24,498.85,499.65,498.85,498.85,4
20160601|2016-02-23 23:30,24,499,499.8,499,499.8,10
20160601|2016-02-24 00:00,24,499.95,500.7,499.95,500.35,13
20160601|2016-02-24 00:30,24,500.45,500.45,499,499,4
20160601|2016-02-24 01:00,24,499.75,500.25,499.6,499.65,15
20160601|2016-02-24 01:30,24,499.35,499.8,499.2,499.35,14
20160601|2016-02-24 02:00,24,498.6,498.6,497.2,497.25,13
20160601|2016-02-24 02:30,24,497.7,498.45,497.7,498.4,18
20160601|2016-02-24 03:00,24,498.6,498.6,496.55,496.55,33
20160601|2016-02-24 03:30,24,496.45,498.25,496.35,498,86
20160601|2016-02-24 04:00,24,498,498.1,497.15,498,27
20160601|2016-02-24 04:30,24,498.85,500.4,498.4,499.2,72
20160601|2016-02-24 05:00,24,500.15,500.45,499.7,500.45,27
20160601|2016-02-24 05:30,24,500.1,500.25,499.85,499.85,8
20160601|2016-02-24 06:00,24,499.65,500.1,499.6,500.1,15
20160601|2016-02-24 06:30,24,500.1,500.25,499.75,500.2,10
20160601|2016-02-24 07:00,24,500.2,500.2,499.4,499.95,23
20160601|2016-02-24 07:30,24,499.5,500.85,498.95,499.5,196
20160601|2016-02-24 08:00,24,498.75,499.85,496,496.85,190
20160601|2016-02-24 08:30,24,496.9,497.2,495,495.45,262
20160601|2016-02-24 09:00,24,495.6,497.25,495.25,496.95,140
20160601|2016-02-24 09:30,24,496.7,497.5,496.3,496.9,118
20160601|2016-02-24 10:00,24,496.35,496.4,493.45,495.7,132
20160601|2016-02-24 10:30,24,495.05,495.85,494.3,495.05,103
20160601|2016-02-24 11:00,24,495.2,496,493.6,495.4,109
20160601|2016-02-24 11:30,24,494.45,494.45,485.25,486.75,356
20160601|2016-02-24 12:00,24,487.3,489.8,485.5,487.25,170
20160601|2016-02-24 12:30,24,487.6,488.65,485.55,487.3,97
20160601|2016-02-24 13:00,24,486.4,488.5,485.55,487.6,44
20160601|2016-02-24 13:30,24,487.75,488.25,487.2,487.2,38
20160601|2016-02-24 14:00,24,487.2,489.05,487.2,488.2,27
20160601|2016-02-24 14:30,24,489.05,489.35,487.9,488.15,27
20160601|2016-02-24 15:00,24,488.45,488.45,488.15,488.15,2
20160601|2016-02-24 15:30,24,487.5,488.2,487.5,488.2,14
20160601|2016-02-24 17:00,25,487,489.05,485.75,487.05,16
20160601|2016-02-24 17:30,25,488,489.2,488,489.2,7
20160601|2016-02-24 18:30,25,489.05,489.15,489.05,489.15,35
20160601|2016-02-24 19:00,25,489.15,491.1,489.15,490.65,47
20160601|2016-02-24 20:00,25,490.8,491.9,490.8,491.9,16
20160601|2016-02-24 20:30,25,491.4,491.4,491.4,491.4,1
20160601|2016-02-24 21:00,25,491,491.3,491,491.3,9
20160601|2016-02-24 21:30,25,491.2,491.55,491.15,491.55,16
20160601|2016-02-24 22:00,25,491.3,491.8,491.3,491.8,22
20160601|2016-02-24 22:30,25,491.05,492.1,490.95,492.1,24
20160601|2016-02-24 23:00,25,491.75,492.1,491.75,492.1,5
20160601|2016-02-24 23:30,25,492.25,494,491.9,494,40
20160601|2016-02-25 00:00,25,494.15,494.6,493.45,494.15,79
20160601|2016-02-25 00:30,25,493.95,494.55,493.5,494.3,25
20160601|2016-02-25 01:00,25,493.8,493.8,491,492.95,67
20160601|2016-02-25 01:30,25,493.05,493.35,492.6,493,53
20160601|2016-02-25 02:00,25,493,493,492.3,492.75,36
20160601|2016-02-25 02:30,25,492.7,494.1,492.7,493.3,49
20160601|2016-02-25 03:00,25,493.5,494.1,491.65,492.2,70
20160601|2016-02-25 03:30,25,492.6,492.6,490.35,490.75,110
20160601|2016-02-25 04:00,25,490.55,492.15,489.8,490.3,192
20160601|2016-02-25 04:30,25,490,491.55,488.5,489.7,63
20160601|2016-02-25 05:00,25,492,492.2,490.4,490.6,54
20160601|2016-02-25 05:30,25,490.3,491,489.7,489.7,32
20160601|2016-02-25 06:00,25,489.55,490.15,489.55,490,15
20160601|2016-02-25 06:30,25,490.1,491.15,489.55,490.2,85
20160601|2016-02-25 07:00,25,490.8,492.05,490.45,490.85,108
20160601|2016-02-25 07:30,25,490.85,490.85,488.6,488.6,269
20160601|2016-02-25 08:00,25,488.4,488.4,486.6,488.15,301
20160601|2016-02-25 08:30,25,488.15,488.15,485.9,488,241
20160601|2016-02-25 09:00,25,487.45,488.4,486.1,486.45,199
20160601|2016-02-25 09:30,25,486.45,486.9,483.4,483.9,542
20160601|2016-02-25 10:00,25,483.8,484.1,480.45,482.5,406
20160601|2016-02-25 10:30,25,482.35,484.6,481,481.7,251
20160601|2016-02-25 11:00,25,481.65,482.15,481,481.5,156
20160601|2016-02-25 11:30,25,481.3,484.8,481,484.2,227
20160601|2016-02-25 12:00,25,484.7,485.7,483.15,485.65,96
20160601|2016-02-25 12:30,25,485.4,485.4,484.2,484.9,18
20160601|2016-02-25 13:00,25,484.8,487.15,484.8,486.85,20
20160601|2016-02-25 13:30,25,486.45,487.25,486.45,486.7,21
20160601|2016-02-25 14:00,25,486.95,486.95,486.25,486.4,17
20160601|2016-02-25 14:30,25,486.4,486.4,485.7,485.7,9
20160601|2016-02-25 15:00,25,485.65,486,485.15,486,7
20160601|2016-02-25 15:30,25,485.55,487,485.3,487,5
20160601|2016-02-25 17:00,26,484.6,486.95,483.7,483.95,19
20160601|2016-02-25 18:00,26,483.6,484.65,483.05,484.65,14
20160601|2016-02-25 18:30,26,484.65,484.75,484.3,484.75,7
20160601|2016-02-25 19:00,26,485.25,485.25,485.2,485.25,11
20160601|2016-02-25 19:30,26,485.25,485.8,484.05,484.1,51
20160601|2016-02-25 20:00,26,484.7,485,484.65,484.65,7
20160601|2016-02-25 20:30,26,484.3,484.3,483.6,484.25,10
20160601|2016-02-25 21:00,26,484,485.7,482.85,483.05,46
20160601|2016-02-25 21:30,26,483.25,483.25,482.05,482.05,13
20160601|2016-02-25 22:00,26,481.9,482.15,481.3,482.15,21
20160601|2016-02-25 22:30,26,482.75,483.05,481.75,481.75,38
20160601|2016-02-25 23:00,26,482,482.1,481.2,481.2,13
20160601|2016-02-25 23:30,26,481.65,483.05,481.2,482,49
20160601|2016-02-26 00:00,26,481.85,482.3,481.7,482.3,8
20160601|2016-02-26 00:30,26,481.6,482.45,481.55,482.45,12
20160601|2016-02-26 01:00,26,482.35,482.55,481.15,481.4,36
20160601|2016-02-26 01:30,26,482.3,483.5,481.6,482.65,112
20160601|2016-02-26 02:00,26,482.95,484.05,481.3,481.5,87
20160601|2016-02-26 02:30,26,481.45,482.15,481,482.15,31
20160601|2016-02-26 03:00,26,481.7,483.15,481.7,482.85,23
20160601|2016-02-26 03:30,26,483.6,486.15,482.8,485.5,68
20160601|2016-02-26 04:00,26,485.45,487.8,484.9,487.35,99
20160601|2016-02-26 04:30,26,487.45,487.45,486.25,486.7,17
20160601|2016-02-26 05:00,26,486.85,487.35,486.4,486.75,39
20160601|2016-02-26 05:30,26,487,489.35,487,489.35,67
20160601|2016-02-26 06:00,26,489.25,490.4,488.9,488.9,102
20160601|2016-02-26 06:30,26,488.55,489.1,487.9,488.55,34
20160601|2016-02-26 07:00,26,488.15,491.55,487.1,490.55,270
20160601|2016-02-26 07:30,26,489.75,494.35,487.85,492.85,397
20160601|2016-02-26 08:00,26,492.7,492.85,490.8,492.25,210
20160601|2016-02-26 08:30,26,492.3,492.3,487.9,487.9,205
20160601|2016-02-26 09:00,26,487.85,488.3,486.3,487.5,323
20160601|2016-02-26 09:30,26,487.55,488.2,484,486.5,257
20160601|2016-02-26 10:00,26,486.75,486.8,484.8,484.9,284
20160601|2016-02-26 10:30,26,484.8,486,483.6,485.25,141
20160601|2016-02-26 11:00,26,484.55,484.95,481.4,483.7,141
20160601|2016-02-26 11:30,26,483.75,483.75,481.45,482.1,176
20160601|2016-02-26 12:00,26,482.05,483,481,481,59
20160601|2016-02-26 12:30,26,481,481.7,481,481.5,36
20160601|2016-02-26 13:00,26,481.35,482.15,481.35,482.05,40
20160601|2016-02-26 13:30,26,482.45,483.9,481.7,483.9,24
20160601|2016-02-26 14:00,26,484.35,484.65,484.1,484.2,15
20160601|2016-02-26 14:30,26,483.9,485.05,483.45,484.95,51
20160601|2016-02-26 15:00,26,485,485.5,484.05,484.05,32
20160601|2016-02-26 15:30,26,484.1,485.25,483.25,485.25,15
20160601|2016-02-28 17:00,29,486.65,488.25,483.1,483.1,17
20160601|2016-02-28 17:30,29,484.1,485.3,483.1,484.65,16
20160601|2016-02-28 18:00,29,485.45,485.45,485.2,485.2,2
20160601|2016-02-28 18:30,29,485.5,486.75,485.35,486.75,33
20160601|2016-02-28 19:00,29,486.9,489,486.9,489,49
20160601|2016-02-28 19:30,29,488.5,488.95,487.7,488.6,22
20160601|2016-02-28 20:00,29,487.2,488.75,487.2,487.9,4
20160601|2016-02-28 20:30,29,487.5,487.6,487.1,487.5,7
20160601|2016-02-28 21:00,29,487.6,488.2,487.6,488.2,6
20160601|2016-02-28 21:30,29,488.45,488.45,488.45,488.45,1
20160601|2016-02-28 22:00,29,488.6,489.1,488.6,489.1,5
20160601|2016-02-28 22:30,29,488.8,488.8,488.8,488.8,1
20160601|2016-02-28 23:00,29,489.2,492.25,489.2,491.2,63
20160601|2016-02-28 23:30,29,490.75,491.6,490.75,491.1,17
20160601|2016-02-29 00:00,29,491.1,491.85,491.05,491.85,14
20160601|2016-02-29 00:30,29,491.35,491.35,491.05,491.05,33
20160601|2016-02-29 01:00,29,491.6,492.35,491,492,73
20160601|2016-02-29 01:30,29,492,492.4,491.55,491.65,10
20160601|2016-02-29 02:00,29,491.5,491.8,489.5,490.5,87
20160601|2016-02-29 02:30,29,490.65,491.45,490,491.4,36
20160601|2016-02-29 03:00,29,491.25,493.2,491.25,492.8,56
20160601|2016-02-29 03:30,29,492.3,493.35,490.7,491.05,71
20160601|2016-02-29 04:00,29,491.75,499,491.75,497.95,233
20160601|2016-02-29 04:30,29,498.4,499.2,497.3,498.65,70
20160601|2016-02-29 05:00,29,498.75,499.2,497.4,498.5,56
20160601|2016-02-29 05:30,29,498.8,499.2,497.1,497.4,120
20160601|2016-02-29 06:00,29,497.4,497.4,495.9,495.9,137
20160601|2016-02-29 06:30,29,495.8,497.45,495.3,495.3,50
20160601|2016-02-29 07:00,29,495.5,497.1,494.5,494.5,69
20160601|2016-02-29 07:30,29,494.4,494.6,492.15,493.25,239
20160601|2016-02-29 08:00,29,493.2,494.5,490,491.6,242
20160601|2016-02-29 08:30,29,491.5,493.45,491.2,492.35,214
20160601|2016-02-29 09:00,29,492.45,492.5,490.7,491.3,107
20160601|2016-02-29 09:30,29,491.3,493.05,491.3,492.5,147
20160601|2016-02-29 10:00,29,493.05,497.05,492.35,495.75,264
20160601|2016-02-29 10:30,29,496.15,496.6,494.6,494.6,98
20160601|2016-02-29 11:00,29,494.85,495.65,494.3,494.7,81
20160601|2016-02-29 11:30,29,494.65,497.2,493.8,494,406
20160601|2016-02-29 12:00,29,494.05,494.25,493,493.25,148
20160601|2016-02-29 12:30,29,493.2,493.7,492.3,493.45,69
20160601|2016-02-29 13:00,29,493.45,493.45,492,492.1,36
20160601|2016-02-29 13:30,29,492.1,493.2,492,492.55,19
20160601|2016-02-29 14:00,29,492.6,493.7,492.55,492.55,16
20160601|2016-02-29 14:30,29,492.55,493.8,492.45,493.75,15
20160601|2016-02-29 15:00,29,494.05,494.85,493.45,493.45,17
20160601|2016-02-29 15:30,29,493.45,493.45,493.2,493.2,3
20160601|2016-02-29 17:00,1,494.7,495.65,491.25,493.25,14
20160601|2016-02-29 18:00,1,493.75,493.75,493.65,493.65,3
20160601|2016-02-29 19:00,1,494,495.1,493.8,494.7,41
20160601|2016-02-29 19:30,1,495,498.3,494.75,498,105
20160601|2016-02-29 20:00,1,498.35,505,498.3,503.95,285
20160601|2016-02-29 20:30,1,504.1,504.4,502.2,502.55,131
20160601|2016-02-29 21:00,1,502.55,502.65,500,500.6,100
20160601|2016-02-29 21:30,1,500.8,502.35,500.6,501.95,24
20160601|2016-02-29 22:00,1,501.8,501.8,501.55,501.55,4
20160601|2016-02-29 22:30,1,502.7,503.9,502.7,503.55,29
20160601|2016-02-29 23:00,1,502.6,502.6,501.75,501.75,6
20160601|2016-02-29 23:30,1,501.7,501.8,499.35,499.9,36
20160601|2016-03-01 00:00,1,499.85,501.45,499.85,501.45,7
20160601|2016-03-01 00:30,1,501.7,502.5,501.7,502.5,10
20160601|2016-03-01 01:00,1,501.6,503.1,500.75,502.8,26
20160601|2016-03-01 01:30,1,503.1,505,502,504.6,89
20160601|2016-03-01 02:00,1,504.55,505.95,504.5,505.55,122
20160601|2016-03-01 02:30,1,505.5,508.95,504.9,507.5,126
20160601|2016-03-01 03:00,1,507.55,507.9,505.4,505.55,66
20160601|2016-03-01 03:30,1,505.7,506.3,503.4,504.35,198
20160601|2016-03-01 04:00,1,504.45,504.7,502.55,503.4,46
20160601|2016-03-01 04:30,1,503.9,505,503.85,504.2,29
20160601|2016-03-01 05:00,1,504,507.95,504,504.3,76
20160601|2016-03-01 05:30,1,504.75,515,504.75,511.95,492
20160601|2016-03-01 06:00,1,512.45,512.95,509.55,511.05,95
20160601|2016-03-01 06:30,1,510.15,513,509.75,511.65,84
20160601|2016-03-01 07:00,1,511.65,512,508.5,508.5,161
20160601|2016-03-01 07:30,1,508.5,509.8,507.8,507.8,247
20160601|2016-03-01 08:00,1,508,513,508,510.95,435
20160601|2016-03-01 08:30,1,510.9,512.75,509.8,510.8,366
20160601|2016-03-01 09:00,1,510.25,514.7,510.1,511.35,407
20160601|2016-03-01 09:30,1,511.5,512.55,508.95,511.35,303
20160601|2016-03-01 10:00,1,511.35,515,510.6,514.8,342
20160601|2016-03-01 10:30,1,514.85,523.25,514.7,518.3,749
20160601|2016-03-01 11:00,1,518.65,519.85,517.7,519.3,384
20160601|2016-03-01 11:30,1,519.2,520.65,516.05,518.45,550
20160601|2016-03-01 12:00,1,517.95,518.55,516.15,516.4,101
20160601|2016-03-01 12:30,1,516.3,517,516.3,516.4,31
20160601|2016-03-01 13:00,1,516.3,516.95,515.5,516.55,52
20160601|2016-03-01 13:30,1,516.5,517.6,516.5,517.2,54
20160601|2016-03-01 14:00,1,517.2,518.15,517.2,517.6,31
20160601|2016-03-01 14:30,1,517.6,518.1,517.3,517.85,20
20160601|2016-03-01 15:00,1,517.35,518,517.35,517.65,8
20160601|2016-03-01 15:30,1,516.7,516.75,516.45,516.45,9
20160601|2016-03-01 17:00,2,516.45,516.45,513.5,513.5,27
20160601|2016-03-01 17:30,2,513.55,514.05,512.7,513.15,17
20160601|2016-03-01 18:00,2,513.2,514.1,513.2,513.5,13
20160601|2016-03-01 18:30,2,513.7,514.05,513.7,514,6
20160601|2016-03-01 19:00,2,514.45,514.45,514.15,514.15,5
20160601|2016-03-01 19:30,2,514.5,518.15,514.5,516.65,50
20160601|2016-03-01 20:00,2,517.35,517.35,514.45,516.1,50
20160601|2016-03-01 20:30,2,516,516,514.2,514.2,26
20160601|2016-03-01 21:00,2,515.15,515.2,514.75,515.2,6
20160601|2016-03-01 21:30,2,515.45,516.05,515.45,516.05,6
20160601|2016-03-01 22:30,2,515.9,516.15,515.9,516.15,2
20160601|2016-03-01 23:00,2,516.35,517.25,516.35,517.25,9
20160601|2016-03-01 23:30,2,516.15,516.15,515.5,515.5,17
20160601|2016-03-02 00:00,2,516.9,516.9,515.5,515.5,7
20160601|2016-03-02 00:30,2,516.95,517,515.85,516.95,17
20160601|2016-03-02 01:00,2,517.15,518.35,515.5,515.75,46
20160601|2016-03-02 01:30,2,516.6,518.55,516,518.35,97
20160601|2016-03-02 02:00,2,518.8,519.95,518.3,519.4,82
20160601|2016-03-02 02:30,2,519.4,521,519.2,520.25,58
20160601|2016-03-02 03:00,2,520.05,520.55,518.3,519.05,72
20160601|2016-03-02 03:30,2,519.1,522.25,517.6,520.8,254
20160601|2016-03-02 04:00,2,520.7,520.7,518.15,519.1,32
20160601|2016-03-02 04:30,2,519.6,520.6,519.15,520.25,29
20160601|2016-03-02 05:00,2,519.95,521.35,519.9,521.35,23
20160601|2016-03-02 05:30,2,520.7,521.4,520.2,520.4,15
20160601|2016-03-02 06:00,2,520.8,522.25,520.2,520.65,89
20160601|2016-03-02 06:30,2,520.15,520.15,518.85,519.75,48
20160601|2016-03-02 07:00,2,519.75,520.2,516.7,517.45,142
20160601|2016-03-02 07:30,2,517.2,517.95,513.65,515.55,273
20160601|2016-03-02 08:00,2,515.3,517.75,513.45,515.55,245
20160601|2016-03-02 08:30,2,515.5,515.9,513.55,514.75,192
20160601|2016-03-02 09:00,2,514.9,516.1,514.15,514.95,94
20160601|2016-03-02 09:30,2,514.3,514.75,510.55,511.5,286
20160601|2016-03-02 10:00,2,511.15,511.6,509.55,511.25,137
20160601|2016-03-02 10:30,2,511.35,516.6,511.15,515.55,140
20160601|2016-03-02 11:00,2,515.9,515.9,513.75,514.15,45
20160601|2016-03-02 11:30,2,514,516.2,512.55,515.55,267
20160601|2016-03-02 12:00,2,515.2,515.95,514.6,515.45,34
20160601|2016-03-02 12:30,2,515.7,518,515.7,517.8,68
20160601|2016-03-02 13:00,2,517.9,518,516.7,517.55,32
20160601|2016-03-02 13:30,2,517.6,518,517.6,517.7,35
20160601|2016-03-02 14:00,2,517.65,517.7,517,517.7,26
20160601|2016-03-02 14:30,2,517.7,519.95,517.7,519,80
20160601|2016-03-02 15:00,2,518.85,518.95,518.2,518.2,7
20160601|2016-03-02 15:30,2,518.2,518.2,516.9,517.65,8
20160601|2016-03-02 17:00,3,517,517,517,517,1
20160601|2016-03-02 17:30,3,516.65,517.85,516.5,516.5,49
20160601|2016-03-02 18:00,3,516.5,516.65,515.5,515.5,34
20160601|2016-03-02 18:30,3,515.45,515.45,512.7,514.3,25
20160601|2016-03-02 19:00,3,514.4,514.4,513.55,513.6,23
20160601|2016-03-02 19:30,3,513.55,514.85,513.45,514.85,21
20160601|2016-03-02 20:00,3,514.7,514.7,513.2,513.2,24
20160601|2016-03-02 20:30,3,513.6,514.25,513.05,513.6,32
20160601|2016-03-02 21:00,3,514.05,514.05,513.5,513.5,10
20160601|2016-03-02 22:30,3,514.2,514.5,514.2,514.5,4
20160601|2016-03-02 23:00,3,514.45,514.45,514.45,514.45,1
20160601|2016-03-03 00:00,3,514.5,514.5,514.5,514.5,1
20160601|2016-03-03 00:30,3,515,518.85,515,516.75,53
20160601|2016-03-03 01:00,3,517.3,517.4,515.2,517.2,39
20160601|2016-03-03 01:30,3,517.35,518.5,517.35,518.35,27
20160601|2016-03-03 02:00,3,518.5,519,517.7,518.15,56
20160601|2016-03-03 02:30,3,518.3,519.7,518,518.5,45
20160601|2016-03-03 03:00,3,519.7,520.2,518,518,42
20160601|2016-03-03 03:30,3,518.65,520,518.05,519,103
20160601|2016-03-03 04:00,3,519.45,521.9,519.45,521,113
20160601|2016-03-03 04:30,3,520.8,521.75,519.35,519.7,191
20160601|2016-03-03 05:00,3,519.7,524.45,519.65,522.2,293
20160601|2016-03-03 05:30,3,522.75,523.55,521.05,521.65,65
20160601|2016-03-03 06:00,3,521.55,521.7,519.5,520,86
20160601|2016-03-03 06:30,3,521.15,523.65,521,523.65,125
20160601|2016-03-03 07:00,3,523.75,525.3,520.4,521,132
20160601|2016-03-03 07:30,3,521.4,524.05,521.2,524.05,311
20160601|2016-03-03 08:00,3,524,526.95,523.5,525.85,311
20160601|2016-03-03 08:30,3,525.75,530.35,525.15,530,982
20160601|2016-03-03 09:00,3,529.75,543.6,529.3,538.25,1599
20160601|2016-03-03 09:30,3,538.1,542.75,534.6,541.8,659
20160601|2016-03-03 10:00,3,541.7,542.8,538.8,539.4,649
20160601|2016-03-03 10:30,3,539.4,540.05,537.1,537.6,224
20160601|2016-03-03 11:00,3,538,538.4,535.8,537.35,130
20160601|2016-03-03 11:30,3,537.6,544.2,537.6,542.3,581
20160601|2016-03-03 12:00,3,543.05,543.05,538.55,538.55,241
20160601|2016-03-03 12:30,3,538.2,539.35,538.2,539.35,39
20160601|2016-03-03 13:00,3,538.75,539.5,537.8,538,38
20160601|2016-03-03 13:30,3,538.1,538.65,537.5,538.2,23
20160601|2016-03-03 14:00,3,538.5,541.15,537.95,540.75,53
20160601|2016-03-03 14:30,3,540.3,540.4,539.55,539.95,32
20160601|2016-03-03 15:00,3,539.45,539.85,538.6,539.85,41
20160601|2016-03-03 15:30,3,539.95,541.5,539.9,541.25,21
20160601|2016-03-03 17:00,4,541.25,542.55,538.1,540.1,18
20160601|2016-03-03 17:30,4,539.3,539.6,536.4,536.9,27
20160601|2016-03-03 18:00,4,537.4,538.35,535.6,535.6,23
20160601|2016-03-03 18:30,4,536,536,535.85,535.85,13
20160601|2016-03-03 19:00,4,535.75,537.35,535.45,537.35,19
20160601|2016-03-03 19:30,4,536.3,536.3,535.25,535.25,10
20160601|2016-03-03 20:00,4,535.45,535.45,535,535,24
20160601|2016-03-03 20:30,4,536.4,536.4,536.4,536.4,4
20160601|2016-03-03 21:00,4,536.5,538.1,536.5,536.8,24
20160601|2016-03-03 21:30,4,538.35,540.15,538.35,540.05,13
20160601|2016-03-03 22:00,4,539.3,539.6,539.15,539.35,7
20160601|2016-03-03 22:30,4,539.15,539.15,539,539,5
20160601|2016-03-03 23:30,4,538.8,538.8,537.7,538,15
20160601|2016-03-04 00:00,4,538.15,539,537.8,537.8,17
20160601|2016-03-04 00:30,4,539.65,540.6,538.7,540.6,10
20160601|2016-03-04 01:00,4,540.3,542.35,537.75,537.75,70
20160601|2016-03-04 01:30,4,537.7,539.4,537.05,537.3,105
20160601|2016-03-04 02:00,4,537.3,542.8,537.3,541.5,132
20160601|2016-03-04 02:30,4,541.5,542.3,539.75,541.8,55
20160601|2016-03-04 03:00,4,542.55,544.9,539.75,541.85,197
20160601|2016-03-04 03:30,4,541.9,542.3,535.1,541.1,185
20160601|2016-03-04 04:00,4,541.15,541.55,540.2,541.15,61
20160601|2016-03-04 04:30,4,540.75,541.75,538.9,541.75,84
20160601|2016-03-04 05:00,4,541.3,541.3,538.7,539.8,45
20160601|2016-03-04 05:30,4,541.15,541.15,538.15,538.9,39
20160601|2016-03-04 06:00,4,538.15,538.7,537.05,538.55,55
20160601|2016-03-04 06:30,4,537.8,541,536.95,541,199
20160601|2016-03-04 07:00,4,541.6,543.85,539.45,543.35,144
20160601|2016-03-04 07:30,4,543.1,548.6,538.7,548.6,679
20160601|2016-03-04 08:00,4,548.6,551.5,546.25,548.8,677
20160601|2016-03-04 08:30,4,548.8,554.55,548.15,552.25,640
20160601|2016-03-04 09:00,4,551.95,553.9,550.4,551.55,344
20160601|2016-03-04 09:30,4,551.55,556.15,550,553.6,375
20160601|2016-03-04 10:00,4,553.45,560,553.45,557.85,506
20160601|2016-03-04 10:30,4,557.8,561.75,557.3,558.15,401
20160601|2016-03-04 11:00,4,558.6,560.45,557.85,558,121
20160601|2016-03-04 11:30,4,558.85,563.85,558.65,562.7,376
20160601|2016-03-04 12:00,4,562.8,562.9,558,560.1,154
20160601|2016-03-04 12:30,4,558.05,563.2,557.75,559,253
20160601|2016-03-04 13:00,4,559,559,558,558,25
20160601|2016-03-04 13:30,4,558,558.05,556.3,556.3,16
20160601|2016-03-04 14:00,4,557,557.95,556.55,557.05,18
20160601|2016-03-04 14:30,4,556.75,557.5,556.6,556.6,13
20160601|2016-03-04 15:00,4,557.35,557.35,556.7,556.85,13
20160601|2016-03-04 15:30,4,556.85,556.85,555.8,555.8,21
20160601|2016-03-06 17:00,7,555.8,560.75,555.8,557.35,130
20160601|2016-03-06 17:30,7,557.6,558,557.35,558,17
20160601|2016-03-06 18:00,7,558.4,558.4,557.6,558.25,18
20160601|2016-03-06 18:30,7,557.7,559,557.1,559,26
20160601|2016-03-06 19:00,7,559.1,559.1,557.3,557.3,44
20160601|2016-03-06 19:30,7,557.2,558.15,557.2,557.95,45
20160601|2016-03-06 20:00,7,558.35,558.35,556,556.95,38
20160601|2016-03-06 20:30,7,556.1,557.85,555.8,556.85,30
20160601|2016-03-06 21:00,7,556.5,556.5,554,555.35,93
20160601|2016-03-06 21:30,7,554.7,554.85,553.95,553.95,13
20160601|2016-03-06 22:00,7,554.3,554.75,553.95,554.75,36
20160601|2016-03-06 22:30,7,554.35,554.35,553,553.95,20
20160601|2016-03-06 23:00,7,553.45,554.35,552.5,554.25,33
20160601|2016-03-06 23:30,7,554.1,555.25,553.15,554.6,32
20160601|2016-03-07 00:00,7,554.4,555.6,554.4,555,6
20160601|2016-03-07 00:30,7,555.65,556.35,555,556.35,25
20160601|2016-03-07 01:00,7,555.8,556.6,555,556.6,42
20160601|2016-03-07 01:30,7,556.65,557.2,555.95,555.95,55
20160601|2016-03-07 02:00,7,556,559.9,555.05,559.9,147
20160601|2016-03-07 02:30,7,559.2,564.3,559,561.5,207
20160601|2016-03-07 03:00,7,562.1,562.9,560.85,562.9,86
20160601|2016-03-07 03:30,7,562.75,562.8,560.1,561.35,153
20160601|2016-03-07 04:00,7,561.55,562.2,561,561.8,53
20160601|2016-03-07 04:30,7,562.05,562.45,561,561,37
20160601|2016-03-07 05:00,7,561.35,562.2,561.35,562.2,32
20160601|2016-03-07 05:30,7,562.35,562.6,561.65,562.15,45
20160601|2016-03-07 06:00,7,561.85,564.15,561.75,563.95,56
20160601|2016-03-07 06:30,7,563.9,568.05,563.5,567.85,197
20160601|2016-03-07 07:00,7,567.25,569.25,567,567.55,187
20160601|2016-03-07 07:30,7,567.55,572.15,566.7,571,480
20160601|2016-03-07 08:00,7,570.7,576,570.35,575.25,445
20160601|2016-03-07 08:30,7,574.9,575.05,571,573.25,470
20160601|2016-03-07 09:00,7,572.95,575.35,572.95,575.1,454
20160601|2016-03-07 09:30,7,575.5,577.7,575.2,576.45,380
20160601|2016-03-07 10:00,7,576.4,577.7,575.9,576.25,173
20160601|2016-03-07 10:30,7,576.4,576.95,575.7,576.25,122
20160601|2016-03-07 11:00,7,576.3,577.15,575.25,575.35,114
20160601|2016-03-07 11:30,7,575.45,578,572.5,577.65,499
20160601|2016-03-07 12:00,7,577.2,578.1,575.45,577.1,107
20160601|2016-03-07 12:30,7,577.25,578.1,576.75,577.6,93
20160601|2016-03-07 13:00,7,577.4,579,577.4,578.15,15
20160601|2016-03-07 13:30,7,578.8,578.85,577.35,578.1,27
20160601|2016-03-07 14:00,7,578.1,578.4,578,578,27
20160601|2016-03-07 14:30,7,578.4,579.45,578.1,579.1,38
20160601|2016-03-07 15:00,7,579.1,579.1,578.4,578.45,14
20160601|2016-03-07 15:30,7,578.8,579.35,578.1,579.35,17
20160601|2016-03-07 17:00,8,578,580,577.5,577.65,45
20160601|2016-03-07 17:30,8,577.55,577.55,577.55,577.55,1
20160601|2016-03-07 18:00,8,576.55,577.05,576.55,577.05,10
20160601|2016-03-07 18:30,8,577.55,578.65,577.05,578,72
20160601|2016-03-07 19:00,8,578,578.25,577.5,577.9,59
20160601|2016-03-07 19:30,8,577.3,578.8,577.25,578.8,37
20160601|2016-03-07 20:00,8,578.7,581.15,578.25,581.15,32
20160601|2016-03-07 20:30,8,581.35,581.65,574.55,577.6,115
20160601|2016-03-07 21:00,8,577.1,577.1,573.2,573.5,105
20160601|2016-03-07 21:30,8,573.45,573.7,572.8,572.8,62
20160601|2016-03-07 22:00,8,572.8,573,572.8,573,16
20160601|2016-03-07 22:30,8,572.9,573,572.5,572.5,28
20160601|2016-03-07 23:00,8,571.75,571.75,569.9,570.35,76
20160601|2016-03-07 23:30,8,570.9,571.4,570.4,571,32
20160601|2016-03-08 00:00,8,570.7,570.95,569.9,569.9,41
20160601|2016-03-08 00:30,8,569.9,571,569.9,569.9,26
20160601|2016-03-08 01:00,8,570.3,572,570.2,572,51
20160601|2016-03-08 01:30,8,571.3,572.75,571.3,571.8,34
20160601|2016-03-08 02:00,8,572.15,574.2,570,570.9,112
20160601|2016-03-08 02:30,8,571.8,572,570.8,571.4,58
20160601|2016-03-08 03:00,8,571.25,574.05,570.75,572.6,84
20160601|2016-03-08 03:30,8,572.85,573.45,567.05,567.05,231
20160601|2016-03-08 04:00,8,567,569.4,564.6,566.75,151
20160601|2016-03-08 04:30,8,566.35,569.4,566.35,569.25,50
20160601|2016-03-08 05:00,8,569.2,571.15,568.5,570.75,37
20160601|2016-03-08 05:30,8,570.5,573.75,570.5,571.45,67
20160601|2016-03-08 06:00,8,571.15,573.05,571,571.4,27
20160601|2016-03-08 06:30,8,571.75,572.95,571,571.75,22
20160601|2016-03-08 07:00,8,571.65,572.05,570.55,571,113
20160601|2016-03-08 07:30,8,571.3,576.65,571.05,576.65,417
20160601|2016-03-08 08:00,8,576.45,577.2,573.35,573.5,452
20160601|2016-03-08 08:30,8,573.75,573.95,568.8,569.75,244
20160601|2016-03-08 09:00,8,569.6,572.3,564.75,566.25,507
20160601|2016-03-08 09:30,8,566.5,566.95,561.3,563.35,305
20160601|2016-03-08 10:00,8,563.5,565.7,562.9,563.7,228
20160601|2016-03-08 10:30,8,564.1,564.7,562.7,564.6,112
20160601|2016-03-08 11:00,8,564.4,564.65,563.05,563.7,137
20160601|2016-03-08 11:30,8,563.85,567.3,563.4,567,214
20160601|2016-03-08 12:00,8,566.9,567.3,562.45,562.7,90
20160601|2016-03-08 12:30,8,563.1,564.1,562.8,563.35,23
20160601|2016-03-08 13:00,8,562.65,562.65,561.5,561.6,24
20160601|2016-03-08 13:30,8,561.65,562.3,561.2,561.35,24
20160601|2016-03-08 14:00,8,561,561.8,561,561.75,23
20160601|2016-03-08 14:30,8,561.85,562.55,558.4,559.35,113
20160601|2016-03-08 15:00,8,559.75,560.05,559.3,559.55,15
20160601|2016-03-08 15:30,8,559.8,559.8,559.15,559.15,16
20160601|2016-03-08 17:00,9,560.25,561.85,560.25,561.35,12
20160601|2016-03-08 17:30,9,561.05,561.05,561.05,561.05,3
20160601|2016-03-08 18:00,9,560.45,560.45,558.6,559.45,59
20160601|2016-03-08 18:30,9,558.85,560.8,557.05,558.05,37
20160601|2016-03-08 19:00,9,557.25,557.25,551,551.55,239
20160601|2016-03-08 19:30,9,551.05,553.9,549.7,553.35,97
20160601|2016-03-08 20:00,9,552.3,552.35,552.05,552.05,4
20160601|2016-03-08 20:30,9,552.85,554.2,552.25,554.2,29
20160601|2016-03-08 21:00,9,553.4,553.45,552,552,12
20160601|2016-03-08 21:30,9,552.35,552.35,551.35,551.35,12
20160601|2016-03-08 22:00,9,551.25,552,551.25,551.7,12
20160601|2016-03-08 22:30,9,552,552.2,551.9,552.2,16
20160601|2016-03-08 23:00,9,552.2,552.55,552.2,552.55,18
20160601|2016-03-08 23:30,9,552.45,554.3,552.45,554,16
20160601|2016-03-09 00:00,9,553.25,553.25,552.95,552.95,7
20160601|2016-03-09 00:30,9,553.75,556.6,553.75,555.95,38
20160601|2016-03-09 01:00,9,555.8,557.2,555.6,557.2,22
20160601|2016-03-09 01:30,9,557.5,558.9,557.5,558.65,113
20160601|2016-03-09 02:00,9,558.8,558.8,554.3,554.5,108
20160601|2016-03-09 02:30,9,556.2,556.2,552.5,552.5,49
20160601|2016-03-09 03:00,9,554.1,555.65,553.95,555.65,30
20160601|2016-03-09 03:30,9,555.45,556.3,555.25,556.3,42
20160601|2016-03-09 04:00,9,556.5,560.6,556.1,559.95,132
20160601|2016-03-09 04:30,9,559.65,560.55,557.4,560.55,43
20160601|2016-03-09 05:00,9,561,561,559,559.5,79
20160601|2016-03-09 05:30,9,559.5,559.5,556.6,557.8,20
20160601|2016-03-09 06:00,9,558.25,563.05,558.25,561.55,139
20160601|2016-03-09 06:30,9,561.65,565.5,561.65,563.45,112
20160601|2016-03-09 07:00,9,563.5,566.3,563.3,564.5,146
20160601|2016-03-09 07:30,9,564.8,566.7,563,566.1,265
20160601|2016-03-09 08:00,9,566.1,566.45,562.05,563.65,395
20160601|2016-03-09 08:30,9,563.5,564.55,562.65,563.45,425
20160601|2016-03-09 09:00,9,563.75,565.75,563.55,564.85,183
20160601|2016-03-09 09:30,9,564.8,570.9,564.8,568.8,342
20160601|2016-03-09 10:00,9,568.7,571.4,568.7,570,185
20160601|2016-03-09 10:30,9,569.65,569.65,565.9,566,146
20160601|2016-03-09 11:00,9,566.5,566.65,565.9,566.4,45
20160601|2016-03-09 11:30,9,566.4,569.15,565.9,566.1,269
20160601|2016-03-09 12:00,9,566.6,567.8,564.5,564.65,99
20160601|2016-03-09 12:30,9,565.05,565.05,563.3,563.45,29
20160601|2016-03-09 13:00,9,564.35,564.4,564.35,564.35,5
20160601|2016-03-09 13:30,9,565.35,565.5,565.1,565.5,15
20160601|2016-03-09 14:00,9,564.85,565.5,564.6,564.6,10
20160601|2016-03-09 14:30,9,564.45,565.5,564.05,565.35,29
20160601|2016-03-09 15:00,9,565.35,565.6,565.35,565.5,18
20160601|2016-03-09 15:30,9,565.9,566.8,565.9,566.8,3
20160601|2016-03-09 17:00,10,567,567,563.9,566.65,8
20160601|2016-03-09 18:00,10,565.6,565.6,565.6,565.6,1
20160601|2016-03-09 18:30,10,565.55,565.55,565.55,565.55,7
20160601|2016-03-09 19:00,10,565.5,565.75,564,564.05,17
20160601|2016-03-09 19:30,10,563,563,560.15,560.15,26
20160601|2016-03-09 20:00,10,559.65,560.15,559.15,560.15,35
20160601|2016-03-09 20:30,10,560.15,561.15,560.15,561.15,11
20160601|2016-03-09 21:00,10,561.85,562.15,561.6,562.1,7
20160601|2016-03-09 22:00,10,562.2,562.9,562.15,562.9,5
20160601|2016-03-09 22:30,10,561.7,561.7,561.7,561.7,1
20160601|2016-03-09 23:00,10,562.3,562.75,561.65,562.75,4
20160601|2016-03-09 23:30,10,563.55,563.55,563,563.25,4
20160601|2016-03-10 00:00,10,563.3,564.2,563.3,563.65,18
20160601|2016-03-10 00:30,10,561.55,562.2,561.15,561.3,14
20160601|2016-03-10 01:00,10,561.15,561.15,560.7,560.7,3
20160601|2016-03-10 01:30,10,560.1,560.85,559.6,560.85,9
20160601|2016-03-10 02:00,10,562.55,565.3,562.2,565.3,37
20160601|2016-03-10 02:30,10,565.7,567.45,565.7,567.05,17
20160601|2016-03-10 03:00,10,566.05,566.9,565.3,565.6,25
20160601|2016-03-10 03:30,10,565.55,565.75,562.85,563.4,77
20160601|2016-03-10 04:00,10,563.55,563.55,560.7,561.35,88
20160601|2016-03-10 04:30,10,561.05,562.85,561.05,562.2,47
20160601|2016-03-10 05:00,10,562.2,566.9,562.2,566.9,43
20160601|2016-03-10 05:30,10,566.7,567.2,565.7,566,51
20160601|2016-03-10 06:00,10,565.75,568.85,565,565,58
20160601|2016-03-10 06:30,10,564.8,565.2,563.7,564.45,34
20160601|2016-03-10 07:00,10,564.5,569.15,563.05,566.25,181
20160601|2016-03-10 07:30,10,567.25,572.1,566.85,571.85,325
20160601|2016-03-10 08:00,10,572.05,572.75,570,570,221
20160601|2016-03-10 08:30,10,570.3,575.95,570.2,571.7,425
20160601|2016-03-10 09:00,10,572.25,573.6,571.1,571.5,120
20160601|2016-03-10 09:30,10,571.15,574.25,571.15,574,84
20160601|2016-03-10 10:00,10,573.95,574.2,565.85,567.6,248
20160601|2016-03-10 10:30,10,567.35,572,567,571.8,152
20160601|2016-03-10 11:00,10,571.7,573.75,570.65,573.45,68
20160601|2016-03-10 11:30,10,572.9,574.85,570.15,572.55,246
20160601|2016-03-10 12:00,10,572.5,572.5,567,567.7,229
20160601|2016-03-10 12:30,10,568,569.35,567.65,567.65,52
20160601|2016-03-10 13:00,10,568.4,569.35,568.25,569.3,15
20160601|2016-03-10 13:30,10,569.35,570.35,569.3,569.95,23
20160601|2016-03-10 14:00,10,569.95,569.95,567.75,568.1,46
20160601|2016-03-10 14:30,10,569.1,570.05,569,569.45,28
20160601|2016-03-10 15:00,10,569.5,570.35,569.5,570.35,18
20160601|2016-03-10 15:30,10,570.7,572.5,570.7,572.15,13
20160601|2016-03-10 17:00,11,572,572,569.8,570.5,6
20160601|2016-03-10 17:30,11,571.5,572.5,571.5,572.5,3
20160601|2016-03-10 18:00,11,572.5,573.65,572.5,573.65,20
20160601|2016-03-10 18:30,11,573.1,573.85,573.1,573.85,10
20160601|2016-03-10 19:00,11,574.25,576,574.05,574.05,93
20160601|2016-03-10 19:30,11,575,575.9,573.8,573.8,28
20160601|2016-03-10 20:00,11,573.7,575,573.15,575,8
20160601|2016-03-10 20:30,11,574.95,575.45,574.2,574.5,23
20160601|2016-03-10 21:00,11,573.85,574.2,573.25,574.2,13
20160601|2016-03-10 21:30,11,573.95,574,573.35,573.75,15
20160601|2016-03-10 22:00,11,574.4,574.4,574.4,574.4,1
20160601|2016-03-10 22:30,11,574.15,575,574.1,575,6
20160601|2016-03-10 23:00,11,574.9,574.9,574.6,574.6,4
20160601|2016-03-10 23:30,11,575.15,575.2,575,575,14
20160601|2016-03-11 00:00,11,575.05,575.05,574.85,574.85,4
20160601|2016-03-11 00:30,11,574.5,575.9,573.95,574.2,38
20160601|2016-03-11 01:00,11,574.85,576,573.9,575.6,38
20160601|2016-03-11 01:30,11,575.65,575.65,574.7,574.7,4
20160601|2016-03-11 02:00,11,574.3,574.5,571.55,571.55,29
20160601|2016-03-11 02:30,11,571.5,572.7,570.5,570.75,19
20160601|2016-03-11 03:00,11,570.85,573.7,570.85,573.3,25
20160601|2016-03-11 03:30,11,572.7,572.7,570,570.6,63
20160601|2016-03-11 04:00,11,570.55,571.5,570.1,570.5,31
20160601|2016-03-11 04:30,11,571,573.15,570.5,573.15,17
20160601|2016-03-11 05:00,11,572.95,572.95,571.45,572.2,44
20160601|2016-03-11 05:30,11,572.95,572.95,571.5,572.5,8
20160601|2016-03-11 06:00,11,572.75,573.4,572.45,572.45,6
20160601|2016-03-11 06:30,11,571.55,571.55,569.5,571.3,73
20160601|2016-03-11 07:00,11,570.65,573.35,570.6,572.95,36
20160601|2016-03-11 07:30,11,572.7,575.95,572.5,575.95,193
20160601|2016-03-11 08:00,11,576,580.95,575.95,579.85,482
20160601|2016-03-11 08:30,11,579.65,581.55,578.15,578.45,288
20160601|2016-03-11 09:00,11,578.5,585.9,578.15,580.5,500
20160601|2016-03-11 09:30,11,580.5,581.05,577.85,579.9,166
20160601|2016-03-11 10:00,11,580.1,582.9,579.65,581.25,273
20160601|2016-03-11 10:30,11,581.25,582,580.95,581,62
20160601|2016-03-11 11:00,11,581.1,581.3,578.25,578.85,130
20160601|2016-03-11 11:30,11,578.95,581.65,577.8,580.25,271
20160601|2016-03-11 12:00,11,580.25,581.05,579.4,580.45,68
20160601|2016-03-11 12:30,11,580.4,581.1,580.2,580.5,26
20160601|2016-03-11 13:00,11,581,581.85,581,581.8,15
20160601|2016-03-11 13:30,11,581.3,582.6,581.3,582.55,16
20160601|2016-03-11 14:00,11,582,582,578.8,578.8,38
20160601|2016-03-11 14:30,11,579.35,580.05,575.8,576.4,70
20160601|2016-03-11 15:00,11,575.9,576.65,575,575,53
20160601|2016-03-11 15:30,11,574.85,575.45,574.8,575.25,11
20160601|2016-03-13 17:00,14,578.25,578.25,575.7,575.7,8
20160601|2016-03-13 17:30,14,575.75,575.75,575.75,575.75,2
20160601|2016-03-13 18:00,14,575,575.05,572.1,572.4,38
20160601|2016-03-13 18:30,14,572.25,572.25,571.25,571.85,37
20160601|2016-03-13 19:00,14,571.75,571.75,570.5,570.6,41
20160601|2016-03-13 19:30,14,570.6,571.85,570.4,571.4,23
20160601|2016-03-13 20:00,14,571.4,572.45,570.95,572.45,28
20160601|2016-03-13 20:30,14,572.7,573,572.7,573,7
20160601|2016-03-13 21:00,14,572.95,574,572.8,573.95,8
20160601|2016-03-13 21:30,14,574,575.9,574,574.35,23
20160601|2016-03-13 22:00,14,574.4,575,574.25,574.7,23
20160601|2016-03-13 22:30,14,574.65,574.65,573.65,573.65,20
20160601|2016-03-13 23:00,14,573.35,573.35,572.2,572.75,12
20160601|2016-03-13 23:30,14,573.55,575,573.55,574.9,24
20160601|2016-03-14 00:00,14,574.65,574.65,573.9,573.9,8
20160601|2016-03-14 00:30,14,573.95,574,573.1,573.1,8
20160601|2016-03-14 01:00,14,572.95,573.65,572.2,572.2,19
20160601|2016-03-14 01:30,14,572.1,573.1,572.1,573,14
20160601|2016-03-14 02:00,14,573.6,574.7,573.6,574.7,10
20160601|2016-03-14 02:30,14,574.55,575.8,574.05,574.1,14
20160601|2016-03-14 03:00,14,575.25,577.7,573.9,576.8,68
20160601|2016-03-14 03:30,14,576.95,577.05,572,572.6,55
20160601|2016-03-14 04:00,14,572.95,574.45,572.95,574.1,14
20160601|2016-03-14 04:30,14,573.85,576.8,571.7,576.1,66
20160601|2016-03-14 05:00,14,576,576,570.65,572.1,76
20160601|2016-03-14 05:30,14,572.15,575.8,572.15,575.5,34
20160601|2016-03-14 06:00,14,575.75,576.2,573.85,575.05,58
20160601|2016-03-14 06:30,14,575.5,576,573.15,573.3,15
20160601|2016-03-14 07:00,14,573.1,573.15,570.8,571.2,108
20160601|2016-03-14 07:30,14,571,573.25,570.6,571.9,221
20160601|2016-03-14 08:00,14,572,577.25,572,577.15,236
20160601|2016-03-14 08:30,14,577.3,577.3,567.5,567.8,612
20160601|2016-03-14 09:00,14,567.5,569.6,566.9,569.2,294
20160601|2016-03-14 09:30,14,568.5,571.25,565,566.05,225
20160601|2016-03-14 10:00,14,565.75,571.85,565.75,571.75,253
20160601|2016-03-14 10:30,14,571.95,571.95,570.15,571.6,84
20160601|2016-03-14 11:00,14,571.5,573.9,571.2,572.05,131
20160601|2016-03-14 11:30,14,572.45,574.2,571,573.25,271
20160601|2016-03-14 12:00,14,573.2,573.3,572.05,572.6,59
20160601|2016-03-14 12:30,14,572.85,573.05,570.9,571.3,58
20160601|2016-03-14 13:00,14,571.15,573.35,569.45,570.35,101
20160601|2016-03-14 13:30,14,571.05,571.3,570.6,570.6,9
20160601|2016-03-14 14:00,14,570,571.7,568.85,570.8,58
20160601|2016-03-14 14:30,14,571.15,571.5,569.1,570.05,37
20160601|2016-03-14 15:00,14,569.5,569.85,568.55,569.85,24
20160601|2016-03-14 15:30,14,569.6,569.6,569.25,569.25,6
20160601|2016-03-14 17:00,15,572.2,572.5,569.75,569.75,6
20160601|2016-03-14 18:00,15,570.4,570.45,569.45,569.45,8
20160601|2016-03-14 18:30,15,569.65,570.5,569.65,569.85,13
20160601|2016-03-14 19:00,15,569.85,569.85,567.5,567.5,31
20160601|2016-03-14 19:30,15,567.55,568.1,566.75,567.05,54
20160601|2016-03-14 20:00,15,566.35,566.55,565,566.5,49
20160601|2016-03-14 20:30,15,566.6,566.6,565.25,565.25,4
20160601|2016-03-14 21:00,15,565.25,566.45,565.25,566,30
20160601|2016-03-14 21:30,15,566.25,566.95,565.6,566.95,41
20160601|2016-03-14 22:00,15,566.45,567,566,567,20
20160601|2016-03-14 22:30,15,567,567,566.75,566.75,2
20160601|2016-03-14 23:00,15,566.8,567,565.65,565.65,24
20160601|2016-03-14 23:30,15,566.5,566.85,566.5,566.85,3
20160601|2016-03-15 00:00,15,566.65,567.15,566.65,567.15,29
20160601|2016-03-15 00:30,15,566.8,567,566.65,567,17
20160601|2016-03-15 01:00,15,566.9,567.85,566.85,567.5,20
20160601|2016-03-15 01:30,15,567.8,567.95,567.5,567.5,13
20160601|2016-03-15 02:00,15,567.55,567.55,566.65,566.85,52
20160601|2016-03-15 02:30,15,566.65,566.7,565,566.25,37
20160601|2016-03-15 03:00,15,566,568.65,564.35,565.35,158
20160601|2016-03-15 03:30,15,565.7,566.25,564.95,564.95,52
20160601|2016-03-15 04:00,15,564.85,565.25,563.2,563.65,45
20160601|2016-03-15 04:30,15,563.35,564.25,559.15,559.85,244
20160601|2016-03-15 05:00,15,559.3,562,559.2,560.45,107
20160601|2016-03-15 05:30,15,560.9,562.45,560.9,562.45,63
20160601|2016-03-15 06:00,15,562.3,563.2,561.8,563.2,100
20160601|2016-03-15 06:30,15,563.4,565.25,563.4,564.25,60
20160601|2016-03-15 07:00,15,564,564.5,562.5,562.95,79
20160601|2016-03-15 07:30,15,563.25,568.1,562.3,568,360
20160601|2016-03-15 08:00,15,567.85,569.5,562.45,564.3,447
20160601|2016-03-15 08:30,15,563.85,566.7,563.85,565.65,111
20160601|2016-03-15 09:00,15,565.3,567.9,564.85,567.5,202
20160601|2016-03-15 09:30,15,567.2,567.85,566.3,566.3,80
20160601|2016-03-15 10:00,15,566.9,569.7,566.85,569.7,230
20160601|2016-03-15 10:30,15,569.85,570,568.55,569.5,163
20160601|2016-03-15 11:00,15,569.1,569.8,568.4,569.3,80
20160601|2016-03-15 11:30,15,569.5,571.7,569.45,570.1,258
20160601|2016-03-15 12:00,15,570.1,570.1,568,568.55,64
20160601|2016-03-15 12:30,15,568.1,568.3,567.3,567.55,26
20160601|2016-03-15 13:00,15,568.3,568.55,567.85,568.3,30
20160601|2016-03-15 13:30,15,568.8,569.15,568.55,569.15,24
20160601|2016-03-15 14:00,15,568.5,569.35,568.5,569.35,12
20160601|2016-03-15 14:30,15,569.25,569.35,567.9,568,30
20160601|2016-03-15 15:00,15,568.3,568.35,567.5,567.55,8
20160601|2016-03-15 15:30,15,567.7,568.9,567.7,568.9,9
20160601|2016-03-15 17:00,16,568.9,569,567.05,567.05,7
20160601|2016-03-15 17:30,16,568.95,568.95,568.75,568.75,2
20160601|2016-03-15 18:00,16,568.85,568.85,568.8,568.8,2
20160601|2016-03-15 19:00,16,569,569,568.4,568.85,17
20160601|2016-03-15 19:30,16,568.6,568.6,568.55,568.55,2
20160601|2016-03-15 20:00,16,568.2,568.2,568.2,568.2,2
20160601|2016-03-15 20:30,16,568.1,568.15,567.65,567.85,13
20160601|2016-03-15 21:00,16,567.6,567.65,566.5,566.5,10
20160601|2016-03-15 21:30,16,566.8,567.15,565.1,565.95,39
20160601|2016-03-15 22:00,16,565.65,566.05,565.65,566.05,5
20160601|2016-03-15 22:30,16,566.3,566.3,565.55,565.55,21
20160601|2016-03-15 23:00,16,565.9,565.9,565.9,565.9,1
20160601|2016-03-15 23:30,16,566.75,567.75,566.75,567,10
20160601|2016-03-16 00:00,16,567.85,568.95,567.85,568.95,6
20160601|2016-03-16 00:30,16,568.8,568.8,568.8,568.8,3
20160601|2016-03-16 01:00,16,569,569,568,568.45,25
20160601|2016-03-16 01:30,16,568.05,568.25,566,568.25,28
20160601|2016-03-16 02:00,16,568.25,569,568,568,18
20160601|2016-03-16 02:30,16,568,568,565.15,565.15,29
20160601|2016-03-16 03:00,16,565.7,566.05,564.05,566.05,74
20160601|2016-03-16 03:30,16,565.85,565.85,564.95,565.55,33
20160601|2016-03-16 04:00,16,566,567.25,565.8,566.95,24
20160601|2016-03-16 04:30,16,568.15,569.2,566.9,569.05,93
20160601|2016-03-16 05:00,16,568.85,570.7,568.85,570.2,49
20160601|2016-03-16 05:30,16,570.5,571.25,570.3,571.15,22
20160601|2016-03-16 06:00,16,570.6,571.8,570.55,571.2,39
20160601|2016-03-16 06:30,16,571.6,572,569.25,569.4,212
20160601|2016-03-16 07:00,16,569.55,570.65,569.4,569.7,45
20160601|2016-03-16 07:30,16,569.95,570,565.9,568.4,196
20160601|2016-03-16 08:00,16,568,571.95,567.8,571.5,179
20160601|2016-03-16 08:30,16,571.65,574.8,571.1,574.8,212
20160601|2016-03-16 09:00,16,574.55,575.8,573,574,265
20160601|2016-03-16 09:30,16,573.95,576,572.55,575.15,172
20160601|2016-03-16 10:00,16,575.25,575.65,572.6,574,114
20160601|2016-03-16 10:30,16,574.45,575.85,574.35,575.05,59
20160601|2016-03-16 11:00,16,575,575.1,573.65,574.4,32
20160601|2016-03-16 11:30,16,574.6,579,574.6,577.1,347
20160601|2016-03-16 12:00,16,577,578.8,576.25,578.35,114
20160601|2016-03-16 12:30,16,577.85,578.55,574.3,577.9,216
20160601|2016-03-16 13:00,16,578.2,582.8,578.1,579.9,416
20160601|2016-03-16 13:30,16,580,583.3,577.15,582,160
20160601|2016-03-16 14:00,16,582.2,585,582,584.2,172
20160601|2016-03-16 14:30,16,584.95,585,582.5,584.55,118
20160601|2016-03-16 15:00,16,584.2,584.2,581.25,582.45,56
20160601|2016-03-16 15:30,16,582.75,582.75,581.25,582.5,25
20160601|2016-03-16 17:00,17,581.95,581.95,581.75,581.75,2
20160601|2016-03-16 17:30,17,580.7,580.9,580.5,580.9,7
20160601|2016-03-16 18:00,17,580.8,580.8,580,580,9
20160601|2016-03-16 18:30,17,579.9,580.1,579.8,579.8,11
20160601|2016-03-16 19:00,17,580.05,584,580.05,583.45,35
20160601|2016-03-16 19:30,17,583.5,583.6,583,583.6,16
20160601|2016-03-16 20:00,17,583.7,583.7,581.05,581.05,26
20160601|2016-03-16 20:30,17,580.9,580.9,580.9,580.9,2
20160601|2016-03-16 21:00,17,581.05,581.05,580.95,580.95,2
20160601|2016-03-16 21:30,17,580.25,580.25,579.8,580,7
20160601|2016-03-16 22:00,17,580,580.6,579.3,579.8,26
20160601|2016-03-16 22:30,17,579.7,579.85,579.7,579.85,6
20160601|2016-03-16 23:00,17,580.3,580.3,580.3,580.3,1
20160601|2016-03-16 23:30,17,580.7,582,580.1,580.1,38
20160601|2016-03-17 00:00,17,580.3,580.3,580.3,580.3,1
20160601|2016-03-17 00:30,17,580.25,580.25,580,580,6
20160601|2016-03-17 01:00,17,579.35,579.45,579,579.45,46
20160601|2016-03-17 01:30,17,580,581.6,579.35,581.6,12
20160601|2016-03-17 02:00,17,580.85,582.6,580.85,582.1,20
20160601|2016-03-17 02:30,17,582.55,583.3,581.95,581.95,6
20160601|2016-03-17 03:00,17,581,586.7,581,585.8,125
20160601|2016-03-17 03:30,17,586.4,588,586.35,587.35,99
20160601|2016-03-17 04:00,17,587.6,588.9,586,588.5,54
20160601|2016-03-17 04:30,17,588.9,591,585.4,586.45,168
20160601|2016-03-17 05:00,17,587.2,589.1,586.6,587.5,65
20160601|2016-03-17 05:30,17,587.65,587.65,585.75,585.75,113
20160601|2016-03-17 06:00,17,587,587.5,584.5,586.05,141
20160601|2016-03-17 06:30,17,585.7,585.7,584.55,584.65,16
20160601|2016-03-17 07:00,17,585.4,586.95,585.3,586.55,123
20160601|2016-03-17 07:30,17,587,590,586.25,589.7,288
20160601|2016-03-17 08:00,17,589.5,592.4,589.5,591.6,317
20160601|2016-03-17 08:30,17,591.65,591.65,588.6,589.75,206
20160601|2016-03-17 09:00,17,589.05,590,588,588.6,223
20160601|2016-03-17 09:30,17,589.05,592.75,589.05,592.15,171
20160601|2016-03-17 10:00,17,592.5,594.8,591.75,592.2,556
20160601|2016-03-17 10:30,17,591.7,592.65,590.25,591.65,123
20160601|2016-03-17 11:00,17,591.6,594.9,591.6,594.65,129
20160601|2016-03-17 11:30,17,594.65,599,594.65,597.95,475
20160601|2016-03-17 12:00,17,597.45,597.45,593.3,594,237
20160601|2016-03-17 12:30,17,593.95,596.5,593.95,595.25,77
20160601|2016-03-17 13:00,17,594.5,594.9,594.3,594.3,25
20160601|2016-03-17 13:30,17,594.85,594.85,593.1,594.8,58
20160601|2016-03-17 14:00,17,594.7,595.75,594,595.75,19
20160601|2016-03-17 14:30,17,595.8,595.8,591.7,592.7,69
20160601|2016-03-17 15:00,17,592.1,593.45,592,593.3,25
20160601|2016-03-17 15:30,17,593.85,594.6,592.4,593.25,24
20160601|2016-03-17 17:00,18,595.1,595.1,592.25,593.95,11
20160601|2016-03-17 17:30,18,594.95,595.55,594.45,594.45,5
20160601|2016-03-17 18:30,18,593,593,593,593,1
20160601|2016-03-17 19:00,18,594,594,592.1,592.3,15
20160601|2016-03-17 19:30,18,592.6,594,592.6,593.25,26
20160601|2016-03-17 20:00,18,592.85,595,592.85,593.95,47
20160601|2016-03-17 20:30,18,595.1,596,595,596,20
20160601|2016-03-17 21:00,18,596.3,596.95,596.05,596.85,9
20160601|2016-03-17 21:30,18,596.05,596.9,595.5,596.9,8
20160601|2016-03-17 22:00,18,596.55,596.55,596.45,596.45,4
20160601|2016-03-17 22:30,18,596.5,596.8,596.5,596.65,8
20160601|2016-03-17 23:00,18,595.7,595.7,595.65,595.65,2
20160601|2016-03-17 23:30,18,596.1,596.1,595.25,595.25,5
20160601|2016-03-18 00:00,18,595.35,595.35,594.45,594.45,7
20160601|2016-03-18 01:00,18,594.7,596.95,594.35,595.6,46
20160601|2016-03-18 01:30,18,595.95,597,594.7,594.7,24
20160601|2016-03-18 02:00,18,594.9,596.15,594,594.15,20
20160601|2016-03-18 02:30,18,593.9,594.05,593.25,594.05,42
20160601|2016-03-18 03:00,18,594,595.25,593.25,593.85,67
20160601|2016-03-18 03:30,18,593.65,593.65,593.25,593.45,27
20160601|2016-03-18 04:00,18,593.6,593.6,592.2,593.1,37
20160601|2016-03-18 04:30,18,593.55,593.8,592.35,592.95,28
20160601|2016-03-18 05:00,18,592.65,594.65,592.65,594.6,29
20160601|2016-03-18 05:30,18,594.4,595.55,594.15,595.05,14
20160601|2016-03-18 06:00,18,594.7,597.35,594.7,597.25,50
20160601|2016-03-18 06:30,18,597.25,597.4,595.95,597,53
20160601|2016-03-18 07:00,18,596.5,596.95,593.45,594.35,99
20160601|2016-03-18 07:30,18,593.6,595.2,590.85,593.85,259
20160601|2016-03-18 08:00,18,593.4,595.9,593.1,593.1,124
20160601|2016-03-18 08:30,18,592.95,596.25,592.8,593.75,211
20160601|2016-03-18 09:00,18,593.4,593.6,585.15,585.4,386
20160601|2016-03-18 09:30,18,585.05,588.8,584.95,587.95,164
20160601|2016-03-18 10:00,18,587.6,589,586.8,588.05,95
20160601|2016-03-18 10:30,18,588.05,588.9,587.5,588.9,85
20160601|2016-03-18 11:00,18,588.8,589.2,588,588.9,89
20160601|2016-03-18 11:30,18,589.05,590.7,588.6,589.95,181
20160601|2016-03-18 12:00,18,590.05,590.7,589.5,590.7,88
20160601|2016-03-18 12:30,18,590.15,591.05,589.9,590.5,32
20160601|2016-03-18 13:00,18,590.2,590.2,589.65,590.05,9
20160601|2016-03-18 13:30,18,590,590.75,589.65,590.75,22
20160601|2016-03-18 14:00,18,590.1,590.5,589.6,590.5,33
20160601|2016-03-18 14:30,18,590.15,590.75,589.8,590.15,19
20160601|2016-03-18 15:00,18,590.25,590.25,589.85,590.05,6
20160601|2016-03-18 15:30,18,590.15,590.15,589.65,589.65,10
20160601|2016-03-20 17:00,21,590.9,590.9,589.7,589.7,3
20160601|2016-03-20 18:00,21,590.05,590.35,589.65,590.35,21
20160601|2016-03-20 18:30,21,590,590,590,590,1
20160601|2016-03-20 19:00,21,590.35,590.35,590.35,590.35,3
20160601|2016-03-20 19:30,21,590.35,591.3,590.35,591.3,4
20160601|2016-03-20 20:00,21,590.4,590.4,589.65,589.65,41
20160601|2016-03-20 20:30,21,589.65,589.65,589.65,589.65,11
20160601|2016-03-20 21:00,21,589.75,589.8,589.65,589.8,55
20160601|2016-03-20 21:30,21,589.8,589.8,589.7,589.7,9
20160601|2016-03-20 22:00,21,589.7,589.7,589.6,589.6,34
20160601|2016-03-20 22:30,21,589.6,590.6,589.6,590.6,23
20160601|2016-03-20 23:00,21,590.45,590.45,590.15,590.45,5
20160601|2016-03-20 23:30,21,589.65,589.65,589.65,589.65,1
20160601|2016-03-21 00:00,21,589.8,589.8,589.8,589.8,3
20160601|2016-03-21 00:30,21,589.6,589.6,589.6,589.6,53
20160601|2016-03-21 01:00,21,589.6,589.65,587.9,587.9,45
20160601|2016-03-21 01:30,21,588.45,588.95,588.35,588.6,29
20160601|2016-03-21 02:00,21,588.55,588.6,587,587.65,79
20160601|2016-03-21 02:30,21,587.6,587.6,586.15,586.9,31
20160601|2016-03-21 03:00,21,586.9,587,585.3,586,54
20160601|2016-03-21 03:30,21,585.6,586.15,585.15,586.15,15
20160601|2016-03-21 04:00,21,585.65,585.95,585.4,585.6,39
20160601|2016-03-21 04:30,21,586,588,585.95,586.8,60
20160601|2016-03-21 05:00,21,587.25,587.25,586.75,586.75,7
20160601|2016-03-21 05:30,21,587,587,587,587,1
20160601|2016-03-21 06:00,21,587.6,591.1,587.6,590.9,44
20160601|2016-03-21 06:30,21,592,594,589.3,591.6,76
20160601|2016-03-21 07:00,21,591.65,591.65,589,590,48
20160601|2016-03-21 07:30,21,589.55,593.25,589.1,592.55,133
20160601|2016-03-21 08:00,21,592.6,595.5,592.25,594.45,157
20160601|2016-03-21 08:30,21,594.4,597.7,592.05,596.95,281
20160601|2016-03-21 09:00,21,596.55,601.75,596.55,597.05,595
20160601|2016-03-21 09:30,21,597.25,597.9,595.3,595.9,107
20160601|2016-03-21 10:00,21,597.05,599.2,596.7,598.95,124
20160601|2016-03-21 10:30,21,598.85,600.2,598.7,598.7,100
20160601|2016-03-21 11:00,21,598.7,600.75,598,600.3,177
20160601|2016-03-21 11:30,21,600.8,604.45,600.55,603.05,496
20160601|2016-03-21 12:00,21,603.05,603.45,602.25,602.4,52
20160601|2016-03-21 12:30,21,602.7,602.75,602.05,602.05,40
20160601|2016-03-21 13:00,21,602.3,602.85,602.05,602.75,24
20160601|2016-03-21 13:30,21,602.5,602.95,602.4,602.9,25
20160601|2016-03-21 14:00,21,602.9,603.2,602.7,602.7,21
20160601|2016-03-21 14:30,21,602.55,603,602.5,602.5,18
20160601|2016-03-21 15:00,21,603,603.35,602.85,602.85,15
20160601|2016-03-21 15:30,21,603.1,603.25,603.05,603.05,9
20160601|2016-03-21 17:00,22,602.8,603.1,602.6,602.6,21
20160601|2016-03-21 17:30,22,603,603,602.55,602.55,6
20160601|2016-03-21 18:00,22,603.5,603.5,603.5,603.5,1
20160601|2016-03-21 18:30,22,603.5,603.5,602.8,602.8,6
20160601|2016-03-21 19:00,22,602.8,604,601,604,31
20160601|2016-03-21 19:30,22,603.4,605.9,603.4,605.9,33
20160601|2016-03-21 20:00,22,605.9,605.9,603,603,21
20160601|2016-03-21 20:30,22,603,603,601.7,601.85,13
20160601|2016-03-21 21:00,22,601.95,601.95,601.95,601.95,3
20160601|2016-03-21 21:30,22,601.7,601.7,600.25,601,34
20160601|2016-03-21 22:00,22,601,601,600.65,600.65,3
20160601|2016-03-21 22:30,22,601.65,601.65,601.3,601.65,6
20160601|2016-03-21 23:00,22,601.2,601.45,601,601,9
20160601|2016-03-21 23:30,22,601.5,601.5,601.5,601.5,8
20160601|2016-03-22 00:00,22,600.7,600.7,599.8,600.45,31
20160601|2016-03-22 00:30,22,600.7,602,600.7,601.25,38
20160601|2016-03-22 01:00,22,601.3,601.3,600.6,601.2,28
20160601|2016-03-22 01:30,22,601.65,602,600.6,601.5,25
20160601|2016-03-22 02:00,22,601.45,602.5,600.75,602.3,27
20160601|2016-03-22 02:30,22,602.45,605.3,601.2,604.75,106
20160601|2016-03-22 03:00,22,604,605.35,602.8,605.1,86
20160601|2016-03-22 03:30,22,604.4,604.45,599.95,600,68
20160601|2016-03-22 04:00,22,600.45,602.4,600.45,602.2,42
20160601|2016-03-22 04:30,22,602.4,602.4,599.4,600.25,60
20160601|2016-03-22 05:00,22,600.15,602.4,599.4,602.4,55
20160601|2016-03-22 05:30,22,602.15,602.35,598.8,599.95,118
20160601|2016-03-22 06:00,22,600.3,600.5,599.45,600.45,43
20160601|2016-03-22 06:30,22,600.2,600.5,598.8,599.4,41
20160601|2016-03-22 07:00,22,599.75,604.8,599.7,604.05,108
20160601|2016-03-22 07:30,22,604.1,608.15,603.25,606.4,243
20160601|2016-03-22 08:00,22,606.35,606.6,603.5,606.45,181
20160601|2016-03-22 08:30,22,605.85,607.05,605.85,606,112
20160601|2016-03-22 09:00,22,606.05,607.45,604.95,606.85,218
20160601|2016-03-22 09:30,22,606.95,607.7,606.05,607.15,138
20160601|2016-03-22 10:00,22,607.45,607.75,605.9,606.6,127
20160601|2016-03-22 10:30,22,606.8,607.1,606.4,606.95,52
20160601|2016-03-22 11:00,22,607,607.35,605.6,605.8,64
20160601|2016-03-22 11:30,22,605.75,606.75,605,605.95,200
20160601|2016-03-22 12:00,22,605.95,606.75,605.8,605.9,52
20160601|2016-03-22 12:30,22,606.15,606.15,605.5,605.65,101
20160601|2016-03-22 13:00,22,605.9,606.15,605.5,605.75,35
20160601|2016-03-22 13:30,22,605.8,606.4,605.75,606.4,13
20160601|2016-03-22 14:00,22,606.15,606.15,605.9,605.9,4
20160601|2016-03-22 14:30,22,606.25,606.45,605.55,605.55,19
20160601|2016-03-22 15:00,22,605.55,606,605.2,605.25,77
20160601|2016-03-22 15:30,22,605.2,605.2,604.75,605,13
20160601|2016-03-22 17:00,23,607,608,607,608,6
20160601|2016-03-22 17:30,23,606.4,606.4,606.4,606.4,1
20160601|2016-03-22 18:30,23,606.45,606.45,606.45,606.45,1
20160601|2016-03-22 19:00,23,606.85,606.85,606.85,606.85,1
20160601|2016-03-22 19:30,23,605.4,605.85,604.75,604.75,41
20160601|2016-03-22 20:00,23,604.75,605,604.5,604.5,97
20160601|2016-03-22 20:30,23,604.5,604.5,602.9,602.9,57
20160601|2016-03-22 21:00,23,602.25,602.25,601.65,601.85,15
20160601|2016-03-22 21:30,23,601.65,601.65,601.65,601.65,2
20160601|2016-03-22 22:00,23,602,602,601.4,601.4,11
20160601|2016-03-22 22:30,23,601.5,601.5,600.1,600.1,13
20160601|2016-03-22 23:00,23,600.1,600.1,599.45,599.5,25
20160601|2016-03-22 23:30,23,599.4,599.6,599.4,599.55,4
20160601|2016-03-23 00:00,23,600.45,601.05,600.45,600.6,7
20160601|2016-03-23 00:30,23,599.5,599.5,597,597,34
20160601|2016-03-23 01:00,23,597.1,597.65,597.1,597.15,15
20160601|2016-03-23 01:30,23,597.75,597.75,596.75,597.1,56
20160601|2016-03-23 02:00,23,597.8,598.8,596.65,597.3,30
20160601|2016-03-23 02:30,23,596.6,596.6,590.8,594.3,155
20160601|2016-03-23 03:00,23,594.5,595.9,590.45,590.8,101
20160601|2016-03-23 03:30,23,591,592.5,590.5,592.35,56
20160601|2016-03-23 04:00,23,591.95,592.4,590.7,592.4,82
20160601|2016-03-23 04:30,23,591.75,597.1,591.75,595.75,90
20160601|2016-03-23 05:00,23,595.75,596.9,592.95,593,24
20160601|2016-03-23 05:30,23,593.35,596.15,593.35,595.4,54
20160601|2016-03-23 06:00,23,595,598.6,595,597.05,35
20160601|2016-03-23 06:30,23,597.3,597.9,595.05,595.7,51
20160601|2016-03-23 07:00,23,595.1,595.65,593,594.55,302
20160601|2016-03-23 07:30,23,594.25,594.4,591.7,591.9,186
20160601|2016-03-23 08:00,23,592,592,586.1,589,379
20160601|2016-03-23 08:30,23,588.65,590.75,587.65,589.85,161
20160601|2016-03-23 09:00,23,588.85,588.9,580.1,581.2,607
20160601|2016-03-23 09:30,23,580.65,584.2,580.35,582.15,227
20160601|2016-03-23 10:00,23,582.1,583.65,581.3,583.5,200
20160601|2016-03-23 10:30,23,583.25,583.75,580.65,583.75,227
20160601|2016-03-23 11:00,23,583.95,585,583.3,583.4,73
20160601|2016-03-23 11:30,23,583.35,583.6,581.25,582.1,127
20160601|2016-03-23 12:00,23,582.55,584,581,582.7,94
20160601|2016-03-23 12:30,23,583.15,585.4,582.7,585.15,93
20160601|2016-03-23 13:00,23,585,585.7,584.35,585,31
20160601|2016-03-23 13:30,23,584.45,584.45,582.8,583.2,36
20160601|2016-03-23 14:00,23,582.8,583,581.85,582.4,22
20160601|2016-03-23 14:30,23,581.8,582.65,581.65,582.35,25
20160601|2016-03-23 15:00,23,582.3,582.4,582.25,582.4,9
20160601|2016-03-23 15:30,23,582.1,582.55,581.65,581.85,14
20160601|2016-03-23 17:00,24,583,584.3,582.75,583.45,7
20160601|2016-03-23 17:30,24,583.45,585.05,583.45,585,8
20160601|2016-03-23 18:00,24,585,585,585,585,1
20160601|2016-03-23 18:30,24,585,585.65,585,585.2,5
20160601|2016-03-23 19:00,24,585.85,586,585.3,585.3,15
20160601|2016-03-23 19:30,24,585.2,585.2,582.2,582.25,59
20160601|2016-03-23 20:00,24,582.15,582.15,575.4,577.8,154
20160601|2016-03-23 20:30,24,577.1,580.15,577.1,578.25,35
20160601|2016-03-23 21:00,24,578.5,578.5,578.5,578.5,1
20160601|2016-03-23 21:30,24,578.5,578.5,578.2,578.2,10
20160601|2016-03-23 22:00,24,578.3,578.95,577.35,578.95,69
20160601|2016-03-23 22:30,24,578.8,579.8,578.8,579.8,19
20160601|2016-03-23 23:00,24,579.05,580.5,579,580.5,18
20160601|2016-03-23 23:30,24,580.55,580.55,580,580,6
20160601|2016-03-24 00:30,24,580.5,580.5,580.5,580.5,2
20160601|2016-03-24 01:00,24,580.55,581,580.55,581,7
20160601|2016-03-24 01:30,24,580,580,579.05,579.5,29
20160601|2016-03-24 02:00,24,579.05,579.05,577,577.9,40
20160601|2016-03-24 02:30,24,577.9,579.8,576.5,579,80
20160601|2016-03-24 03:00,24,578.05,579.05,577.65,578.45,48
20160601|2016-03-24 03:30,24,579,579.05,578.4,579.05,37
20160601|2016-03-24 04:00,24,578.45,578.5,576.75,576.75,80
20160601|2016-03-24 04:30,24,576.75,577.5,576.3,576.8,75
20160601|2016-03-24 05:00,24,576.85,580.6,576.1,580.6,73
20160601|2016-03-24 05:30,24,579.3,581.5,578.4,581.5,69
20160601|2016-03-24 06:00,24,581.45,582.5,577.9,578.1,94
20160601|2016-03-24 06:30,24,578.5,579.1,575.8,577.85,150
20160601|2016-03-24 07:00,24,577.85,580.05,572.5,573,240
20160601|2016-03-24 07:30,24,573.4,576.45,571,574.35,416
20160601|2016-03-24 08:00,24,574.35,574.6,572.3,574.25,249
20160601|2016-03-24 08:30,24,574.15,575.4,571.85,575,425
20160601|2016-03-24 09:00,24,575.45,577.25,574.5,575.4,278
20160601|2016-03-24 09:30,24,574.75,575.15,574,574.3,115
20160601|2016-03-24 10:00,24,574,575.1,573.5,573.85,184
20160601|2016-03-24 10:30,24,574.35,574.35,573.5,574.2,112
20160601|2016-03-24 11:00,24,573.8,576.45,573.8,574.1,181
20160601|2016-03-24 11:30,24,574.8,575,570.2,570.2,335
20160601|2016-03-24 12:00,24,570.25,574.9,570.25,574.9,99
20160601|2016-03-24 12:30,24,575.3,581.6,574.8,579.95,100
20160601|2016-03-24 13:00,24,580.2,580.75,576.55,576.55,69
20160601|2016-03-24 13:30,24,577,577.6,575.5,575.6,27
20160601|2016-03-24 14:00,24,575.4,577.6,575.35,577.5,22
20160601|2016-03-24 14:30,24,576.5,576.5,574.45,574.7,27
20160601|2016-03-24 15:00,24,574.35,574.35,573.5,574.25,11
20160601|2016-03-24 15:30,24,574.25,574.7,571.95,574.7,22
20160601|2016-03-27 17:00,28,573,573,571.95,572.05,6
20160601|2016-03-27 17:30,28,572.85,572.85,572.85,572.85,1
20160601|2016-03-27 18:00,28,573.5,574.3,572.35,574.3,9
20160601|2016-03-27 18:30,28,575.75,577.25,575.75,577.2,13
20160601|2016-03-27 19:00,28,576.9,577.3,574.75,574.8,33
20160601|2016-03-27 19:30,28,575.45,576.65,575.2,576.2,9
20160601|2016-03-27 20:00,28,577,577.25,576.75,576.75,8
20160601|2016-03-27 20:30,28,577.5,577.5,576.5,577.4,37
20160601|2016-03-27 21:00,28,577.2,578.5,577.2,578.5,13
20160601|2016-03-27 21:30,28,578.2,578.4,578.1,578.4,6
20160601|2016-03-27 22:00,28,578.35,578.35,577.9,577.9,2
20160601|2016-03-27 22:30,28,578.4,578.5,578.4,578.5,5
20160601|2016-03-27 23:00,28,579.3,580.05,578.5,580.05,19
20160601|2016-03-27 23:30,28,580.3,582.3,580.25,581.1,18
20160601|2016-03-28 00:00,28,582.05,582.05,580.9,581.3,43
20160601|2016-03-28 00:30,28,581.25,582.3,580.55,582.3,16
20160601|2016-03-28 01:00,28,582.3,582.3,581.15,581.15,22
20160601|2016-03-28 01:30,28,581.25,581.4,579.65,581.4,12
20160601|2016-03-28 02:00,28,580.7,581.05,579.5,580.75,27
20160601|2016-03-28 02:30,28,579.85,581.25,579.85,581.25,12
20160601|2016-03-28 03:00,28,581,582.4,580.65,581.35,33
20160601|2016-03-28 03:30,28,580.75,581.85,579.95,581.2,34
20160601|2016-03-28 04:00,28,581.75,581.75,579.8,581.4,11
20160601|2016-03-28 04:30,28,581.8,582.85,580.65,582.85,24
20160601|2016-03-28 05:00,28,583,584.55,582.75,583.8,56
20160601|2016-03-28 05:30,28,582.95,583.35,582.25,582.7,13
20160601|2016-03-28 06:00,28,582.7,582.7,581.95,582.7,17
20160601|2016-03-28 06:30,28,582,582.2,581.3,581.3,11
20160601|2016-03-28 07:00,28,580.5,581.55,576.25,576.5,130
20160601|2016-03-28 07:30,28,576.1,577.55,572.5,574.05,207
20160601|2016-03-28 08:00,28,574.55,575.9,572.35,574.85,164
20160601|2016-03-28 08:30,28,574.85,575.75,572.85,572.95,159
20160601|2016-03-28 09:00,28,572.5,572.85,566.05,568,332
20160601|2016-03-28 09:30,28,567.75,569.5,566,566.75,221
20160601|2016-03-28 10:00,28,566.6,568.4,566,567.5,107
20160601|2016-03-28 10:30,28,566.65,569.2,566.6,569.2,115
20160601|2016-03-28 11:00,28,568.2,568.2,567,567.3,98
20160601|2016-03-28 11:30,28,567.35,570.5,566.55,567.3,299
20160601|2016-03-28 12:00,28,568.2,569.85,567.35,568.75,55
20160601|2016-03-28 12:30,28,569,569.15,567.55,567.8,23
20160601|2016-03-28 13:00,28,568,568.8,568,568.35,13
20160601|2016-03-28 13:30,28,568.5,568.5,568.1,568.45,8
20160601|2016-03-28 14:00,28,568.6,569.5,568.5,568.95,14
20160601|2016-03-28 14:30,28,568.5,568.5,566.65,566.65,11
20160601|2016-03-28 15:00,28,567,568.35,567,568.05,8
20160601|2016-03-28 15:30,28,568.45,569.85,568.45,569.3,6
20160601|2016-03-28 17:00,29,567.95,570.2,567.95,570.2,2
20160601|2016-03-28 17:30,29,569.7,569.7,569.7,569.7,1
20160601|2016-03-28 18:30,29,569.45,569.45,567.95,568.35,8
20160601|2016-03-28 19:00,29,568.5,569.35,568.5,569.35,12
20160601|2016-03-28 19:30,29,569.4,569.4,568.8,568.8,3
20160601|2016-03-28 20:00,29,569.4,569.85,569.4,569.85,7
20160601|2016-03-28 20:30,29,568.9,569.55,568.9,569.55,6
20160601|2016-03-28 21:00,29,569.7,569.7,569.7,569.7,1
20160601|2016-03-28 21:30,29,569.05,571.15,569,570.9,39
20160601|2016-03-28 22:00,29,570.9,571,570.3,570.3,13
20160601|2016-03-28 22:30,29,570.85,571.4,570.8,571,13
20160601|2016-03-28 23:00,29,570.7,570.7,569.8,570.65,28
20160601|2016-03-28 23:30,29,571.3,571.3,571.25,571.25,2
20160601|2016-03-29 00:00,29,570.6,570.6,570.6,570.6,1
20160601|2016-03-29 00:30,29,571.05,571.05,570.65,570.65,7
20160601|2016-03-29 01:00,29,570.85,570.85,569.85,570.05,31
20160601|2016-03-29 01:30,29,570.4,571,570.4,571,16
20160601|2016-03-29 02:00,29,570.45,570.45,569.5,569.85,76
20160601|2016-03-29 02:30,29,569.95,570.65,569.25,569.5,14
20160601|2016-03-29 03:00,29,569.25,569.95,567.55,568.45,52
20160601|2016-03-29 03:30,29,568.25,570.65,567.7,570.55,141
20160601|2016-03-29 04:00,29,570.4,570.5,568.75,568.95,16
20160601|2016-03-29 04:30,29,569.75,570,568.55,569.3,35
20160601|2016-03-29 05:00,29,569.65,569.75,568.15,568.35,27
20160601|2016-03-29 05:30,29,567.95,568.35,566.5,566.6,24
20160601|2016-03-29 06:00,29,566.5,566.6,564.85,565.9,94
20160601|2016-03-29 06:30,29,565.9,566.85,564.8,565.8,115
20160601|2016-03-29 07:00,29,565.9,567.35,565.9,567.35,29
20160601|2016-03-29 07:30,29,567.65,568.3,563.3,564.45,141
20160601|2016-03-29 08:00,29,564.2,569.5,563.5,568.45,183
20160601|2016-03-29 08:30,29,567.65,568.7,564.45,565.75,93
20160601|2016-03-29 09:00,29,566.4,569.8,566.35,567.75,123
20160601|2016-03-29 09:30,29,568.05,569.5,565.2,566.55,228
20160601|2016-03-29 10:00,29,566.55,566.75,555.4,560.7,464
20160601|2016-03-29 10:30,29,560.25,563.35,559.55,562.65,156
20160601|2016-03-29 11:00,29,562.7,569.55,562.4,567.25,223
20160601|2016-03-29 11:30,29,567.75,573.8,567.2,573,321
20160601|2016-03-29 12:00,29,573.1,579.3,571.6,572.65,332
20160601|2016-03-29 12:30,29,573.3,574.9,573.2,574.75,37
20160601|2016-03-29 13:00,29,574.85,576.15,574.55,576.15,21
20160601|2016-03-29 13:30,29,576.35,578.75,574.95,578.25,141
20160601|2016-03-29 14:00,29,578.05,579,577.6,578.4,51
20160601|2016-03-29 14:30,29,578.2,579.3,578.2,579.15,50
20160601|2016-03-29 15:00,29,578.9,579,578.2,578.35,21
20160601|2016-03-29 15:30,29,578.4,578.45,577.5,578.15,17
20160601|2016-03-29 17:00,30,577.55,577.55,577.55,577.55,1
20160601|2016-03-29 17:30,30,577.5,577.5,577.5,577.5,2
20160601|2016-03-29 18:00,30,577.55,578.2,577.2,578.2,12
20160601|2016-03-29 19:00,30,578.8,579.3,578,578,26
20160601|2016-03-29 19:30,30,578.75,578.75,576.6,577,23
20160601|2016-03-29 20:00,30,577.9,578.85,575.5,575.5,27
20160601|2016-03-29 20:30,30,575.95,576.3,574.45,574.45,21
20160601|2016-03-29 21:00,30,574.1,575.65,573.9,575.65,21
20160601|2016-03-29 21:30,30,575.9,575.9,574.4,574.4,6
20160601|2016-03-29 22:00,30,575.35,576.05,575.35,576.05,8
20160601|2016-03-29 22:30,30,576.4,576.5,575.85,575.85,14
20160601|2016-03-29 23:00,30,576,577.15,575.45,577.15,18
20160601|2016-03-29 23:30,30,576.55,576.55,576,576,9
20160601|2016-03-30 00:00,30,576,576,576,576,2
20160601|2016-03-30 00:30,30,576.85,577.2,575.85,576,22
20160601|2016-03-30 01:00,30,576.8,577.35,574.75,576,53
20160601|2016-03-30 01:30,30,576,578.4,576,576.2,40
20160601|2016-03-30 02:00,30,576.5,578.95,576.5,578.45,100
20160601|2016-03-30 02:30,30,578.65,579.3,576.65,579.3,120
20160601|2016-03-30 03:00,30,579.3,579.3,577.1,578.3,71
20160601|2016-03-30 03:30,30,578.8,578.8,575.25,575.8,46
20160601|2016-03-30 04:00,30,576.75,577.5,575.6,576,43
20160601|2016-03-30 04:30,30,575.85,577,575.85,576.95,53
20160601|2016-03-30 05:00,30,576.9,577.25,576.1,576.5,26
20160601|2016-03-30 05:30,30,577,577,576,576.05,18
20160601|2016-03-30 06:00,30,575.7,575.95,575.2,575.55,14
20160601|2016-03-30 06:30,30,575.45,577.1,575.45,576.7,27
20160601|2016-03-30 07:00,30,576.6,576.65,575.2,575.3,20
20160601|2016-03-30 07:30,30,575.35,576.05,573.65,574.55,106
20160601|2016-03-30 08:00,30,574.55,574.55,568,572.5,316
20160601|2016-03-30 08:30,30,572.4,575.2,570.6,575,142
20160601|2016-03-30 09:00,30,575,575,573.6,573.9,70
20160601|2016-03-30 09:30,30,574.15,576.25,572,572.45,175
20160601|2016-03-30 10:00,30,572.35,572.35,568.05,568.4,188
20160601|2016-03-30 10:30,30,568.1,569.7,565.95,568.4,150
20160601|2016-03-30 11:00,30,568.15,569.5,568,568.25,25
20160601|2016-03-30 11:30,30,568.3,568.6,565.1,565.1,207
20160601|2016-03-30 12:00,30,565.1,566,564.2,564.85,85
20160601|2016-03-30 12:30,30,564.25,566.6,563.25,566.35,63
20160601|2016-03-30 13:00,30,566.05,566.65,564.1,566.65,66
20160601|2016-03-30 13:30,30,564.85,565.55,564.75,565.45,16
20160601|2016-03-30 14:00,30,565.8,565.8,565.6,565.6,5
20160601|2016-03-30 14:30,30,566,566.3,565.3,565.3,20
20160601|2016-03-30 15:00,30,565.95,566.2,565.55,566.2,5
20160601|2016-03-30 15:30,30,566.15,566.15,564.2,564.55,12
20160601|2016-03-30 17:00,31,565.25,566.8,565.25,566.8,4
20160601|2016-03-30 17:30,31,565.6,565.75,565.6,565.75,2
20160601|2016-03-30 18:30,31,566.85,566.85,566.85,566.85,3
20160601|2016-03-30 19:00,31,567,567.75,566.3,566.3,23
20160601|2016-03-30 19:30,31,566.4,566.4,564.25,565,28
20160601|2016-03-30 20:00,31,564.1,564.2,562,562.65,41
20160601|2016-03-30 20:30,31,563.85,564.85,563.85,564.65,9
20160601|2016-03-30 21:00,31,565,565,565,565,6
20160601|2016-03-30 21:30,31,564,564,562.95,562.95,17
20160601|2016-03-30 22:00,31,562.95,565.35,562.95,565.3,53
20160601|2016-03-30 22:30,31,566.15,566.45,566,566.45,21
20160601|2016-03-30 23:00,31,566.5,567.65,566.5,567.3,12
20160601|2016-03-31 00:00,31,566.75,566.9,566,566.35,20
20160601|2016-03-31 00:30,31,566.65,567,566,567,15
20160601|2016-03-31 01:00,31,566.65,568.05,566.65,568.05,25
20160601|2016-03-31 01:30,31,567.65,568.2,567,567.85,24
20160601|2016-03-31 02:00,31,568.05,571,567.3,570.65,72
20160601|2016-03-31 02:30,31,570.45,570.65,566.15,566.4,76
20160601|2016-03-31 03:00,31,567.1,569.3,567.1,569.3,14
20160601|2016-03-31 03:30,31,569.95,571.5,569.95,571.4,40
20160601|2016-03-31 04:00,31,571.5,571.75,570.05,571,62
20160601|2016-03-31 04:30,31,570.6,571,570.35,570.7,12
20160601|2016-03-31 05:00,31,571,571,570.15,570.25,14
20160601|2016-03-31 05:30,31,570.5,570.9,569.2,570.25,30
20160601|2016-03-31 06:00,31,570.7,571.4,568.1,571,82
20160601|2016-03-31 06:30,31,571.1,571.75,569.55,571.2,51
20160601|2016-03-31 07:00,31,570.95,571.15,569,570.15,45
20160601|2016-03-31 07:30,31,570.35,575.9,568.7,574.95,306
20160601|2016-03-31 08:00,31,574.6,574.8,570.5,572.35,200
20160601|2016-03-31 08:30,31,572.45,574.95,571,574.05,193
20160601|2016-03-31 09:00,31,574.6,575.6,573.5,573.65,99
20160601|2016-03-31 09:30,31,573.65,574.15,571.6,572.2,110
20160601|2016-03-31 10:00,31,572.2,572.7,571.15,572.2,93
20160601|2016-03-31 10:30,31,572.35,574.1,571.1,572.7,85
20160601|2016-03-31 11:00,31,573.05,573.1,570.75,570.75,111
20160601|2016-03-31 11:30,31,570.45,570.6,562.5,563.7,561
20160601|2016-03-31 12:00,31,563.4,568.05,563.4,566.85,137
20160601|2016-03-31 12:30,31,566.8,568.25,566.45,566.45,50
20160601|2016-03-31 13:00,31,566.85,566.9,565.05,565.1,13
20160601|2016-03-31 13:30,31,565.2,566.15,564.6,564.65,31
20160601|2016-03-31 14:00,31,564.65,565.6,564.4,565.6,23
20160601|2016-03-31 14:30,31,565.5,565.75,564.9,564.9,11
20160601|2016-03-31 15:00,31,564.75,564.75,564.15,564.15,17
20160601|2016-03-31 15:30,31,564.2,564.5,564.2,564.25,8
20160601|2016-03-31 17:00,1,564.25,566.1,564.25,566.1,2
20160601|2016-03-31 18:00,1,565.35,566.2,565.35,566.2,2
20160601|2016-03-31 19:00,1,564.95,565.85,564.8,564.8,8
20160601|2016-03-31 19:30,1,565.5,565.5,564.8,564.8,2
20160601|2016-03-31 20:00,1,564.75,566.35,564.75,566.35,43
20160601|2016-03-31 20:30,1,566.9,568.05,566.35,567.9,88
20160601|2016-03-31 21:00,1,568.2,568.95,567.85,568.95,56
20160601|2016-03-31 21:30,1,569.05,570.75,569.05,570.5,36
20160601|2016-03-31 22:00,1,570.7,571.2,570.6,570.95,21
20160601|2016-03-31 22:30,1,570.75,572,570.55,571.95,36
20160601|2016-03-31 23:00,1,572.25,572.55,572,572.25,15
20160601|2016-03-31 23:30,1,571.85,571.85,570.9,570.9,47
20160601|2016-04-01 00:00,1,571.05,571.55,570.95,571.55,4
20160601|2016-04-01 00:30,1,572.15,572.15,571.9,571.9,3
20160601|2016-04-01 01:00,1,571.7,573.2,571.7,572,41
20160601|2016-04-01 01:30,1,572.2,572.4,570.9,571.9,60
20160601|2016-04-01 02:00,1,571.5,573.25,571,573.15,31
20160601|2016-04-01 02:30,1,573.3,573.3,571.75,573.05,31
20160601|2016-04-01 03:00,1,573.1,573.75,572.45,573.55,40
20160601|2016-04-01 03:30,1,573.5,574.9,573.4,574.25,69
20160601|2016-04-01 04:00,1,574.25,575.05,573.6,574.2,72
20160601|2016-04-01 04:30,1,574.05,574.05,571.95,572.15,58
20160601|2016-04-01 05:00,1,572.35,572.95,571.95,572.65,49
20160601|2016-04-01 05:30,1,572.7,573,572.5,572.5,27
20160601|2016-04-01 06:00,1,572.35,573.3,571.95,571.95,64
20160601|2016-04-01 06:30,1,571.4,571.45,568.7,569.4,44
20160601|2016-04-01 07:00,1,569.4,571.4,568.75,569.7,71
20160601|2016-04-01 07:30,1,569.45,570.5,558.1,559.5,595
20160601|2016-04-01 08:00,1,559.55,562.15,557.6,559.45,428
20160601|2016-04-01 08:30,1,559.95,561.3,558,559.8,232
20160601|2016-04-01 09:00,1,560,562.95,557,562.85,265
20160601|2016-04-01 09:30,1,562.85,563.75,561,563.7,104
20160601|2016-04-01 10:00,1,563.3,563.5,560.55,561.05,144
20160601|2016-04-01 10:30,1,561.05,561.25,558.15,560.8,127
20160601|2016-04-01 11:00,1,560.65,561.6,558.25,560.7,73
20160601|2016-04-01 11:30,1,561.5,562.9,559.15,560.3,250
20160601|2016-04-01 12:00,1,560.75,566.5,560.75,564.5,80
20160601|2016-04-01 12:30,1,565.05,565.85,563.9,564.55,33
20160601|2016-04-01 13:00,1,564.7,565.35,564.3,565.35,19
20160601|2016-04-01 13:30,1,563.95,563.95,561.95,562.8,25
20160601|2016-04-01 14:00,1,562.7,563.3,562.7,563.3,5
20160601|2016-04-01 14:30,1,563.65,565.7,563.6,565.7,27
20160601|2016-04-01 15:00,1,565.45,566.2,565,566.15,27
20160601|2016-04-01 15:30,1,566.45,566.5,566.2,566.5,49
20160601|2016-04-03 17:00,4,561.35,565.75,561.35,564.7,8
20160601|2016-04-03 17:30,4,564.5,564.5,564,564,6
20160601|2016-04-03 18:00,4,563.45,564.05,563.4,564.05,6
20160601|2016-04-03 18:30,4,563.3,563.3,562.9,562.9,8
20160601|2016-04-03 19:00,4,563.6,563.6,563.2,563.2,27
20160601|2016-04-03 19:30,4,563,563.35,562.6,562.6,13
20160601|2016-04-03 20:00,4,563.15,563.25,562.6,562.65,22
20160601|2016-04-03 20:30,4,562.65,562.65,560.75,561.15,36
20160601|2016-04-03 21:00,4,561.3,561.65,561.25,561.25,16
20160601|2016-04-03 21:30,4,561,561,561,561,1
20160601|2016-04-03 22:00,4,560.9,560.9,560.9,560.9,1
20160601|2016-04-03 22:30,4,560.65,560.65,560.3,560.3,2
20160601|2016-04-03 23:00,4,560.7,560.95,559.6,559.6,17
20160601|2016-04-03 23:30,4,560,560.65,560,560.4,10
20160601|2016-04-04 00:00,4,559.85,560.05,559.75,560.05,3
20160601|2016-04-04 00:30,4,560.25,560.55,559.6,560.5,12
20160601|2016-04-04 01:00,4,560.55,560.55,559.8,559.8,15
20160601|2016-04-04 01:30,4,559,559,558,558,4
20160601|2016-04-04 02:00,4,559.2,562.15,559.2,561.3,58
20160601|2016-04-04 02:30,4,561.05,561.9,561.05,561.3,11
20160601|2016-04-04 03:00,4,562.15,563.6,562.15,563.45,35
20160601|2016-04-04 03:30,4,563.95,564.25,559.55,563.05,174
20160601|2016-04-04 04:00,4,563.05,563.05,561.5,562.1,37
20160601|2016-04-04 04:30,4,562.65,562.65,561.7,562.05,24
20160601|2016-04-04 05:00,4,561.8,562.15,561.3,561.75,20
20160601|2016-04-04 05:30,4,561.75,562,561.15,561.15,8
20160601|2016-04-04 06:00,4,561,562,561,561.55,13
20160601|2016-04-04 06:30,4,561,562,561,562,18
20160601|2016-04-04 07:00,4,561.65,563.85,561.2,562.45,77
20160601|2016-04-04 07:30,4,562.15,562.85,559.15,561,246
20160601|2016-04-04 08:00,4,560.65,560.8,558.1,558.1,194
20160601|2016-04-04 08:30,4,558,558.85,555.75,557,430
20160601|2016-04-04 09:00,4,556.55,558.4,556.55,557.1,114
20160601|2016-04-04 09:30,4,556.95,558.2,556.35,557,147
20160601|2016-04-04 10:00,4,557,557.05,551.85,552.25,509
20160601|2016-04-04 10:30,4,551.6,554,550,552.1,201
20160601|2016-04-04 11:00,4,552.55,555.15,552.45,552.6,53
20160601|2016-04-04 11:30,4,552.1,553.95,551.25,551.9,200
20160601|2016-04-04 12:00,4,552.75,552.8,550.5,550.8,104
20160601|2016-04-04 12:30,4,550.5,553.1,550.45,552.6,91
20160601|2016-04-04 13:00,4,552.85,553.55,551.75,553.55,40
20160601|2016-04-04 13:30,4,553.55,553.9,552.95,553.4,17
20160601|2016-04-04 14:00,4,553,553,552.5,552.7,42
20160601|2016-04-04 14:30,4,552.55,552.6,550.65,550.7,31
20160601|2016-04-04 15:00,4,551.4,551.4,550.4,550.45,26
20160601|2016-04-04 15:30,4,550.5,551.15,550.45,550.95,23
20160601|2016-04-04 17:00,5,552.4,552.4,551.9,551.9,7
20160601|2016-04-04 17:30,5,551.15,551.75,551.1,551.15,5
20160601|2016-04-04 18:30,5,551.35,551.35,548,548,68
20160601|2016-04-04 19:00,5,549,549.5,548.1,549.05,15
20160601|2016-04-04 19:30,5,548.35,549.35,548.1,548.85,17
20160601|2016-04-04 20:00,5,548.7,550.55,548.7,549.2,48
20160601|2016-04-04 20:30,5,549.85,551.7,549.85,550.9,46
20160601|2016-04-04 21:00,5,550.95,551.7,550.55,551.25,38
20160601|2016-04-04 21:30,5,551.55,552.35,549.75,551.4,25
20160601|2016-04-04 22:00,5,551.8,552.25,551.8,552.25,4
20160601|2016-04-04 22:30,5,552.7,552.7,550.65,552.3,18
20160601|2016-04-04 23:00,5,552.3,552.5,552.2,552.2,6
20160601|2016-04-04 23:30,5,552,553.3,551.55,552.9,21
20160601|2016-04-05 00:00,5,553.25,553.35,552.45,552.45,13
20160601|2016-04-05 00:30,5,553.15,554.7,553.15,554,25
20160601|2016-04-05 01:00,5,554.5,554.55,553.7,553.7,24
20160601|2016-04-05 01:30,5,554.2,554.2,552.3,553.35,39
20160601|2016-04-05 02:00,5,552.65,553.4,548.6,550,68
20160601|2016-04-05 02:30,5,550,553.85,549.95,553.25,92
20160601|2016-04-05 03:00,5,552.65,557.95,552.45,557.95,221
20160601|2016-04-05 03:30,5,557.9,562.5,555.9,556,141
20160601|2016-04-05 04:00,5,555.5,557.6,555.5,557.55,38
20160601|2016-04-05 04:30,5,558.55,558.55,555.05,555.25,20
20160601|2016-04-05 05:00,5,555,555.6,553.85,554.5,25
20160601|2016-04-05 05:30,5,555.25,556.5,555.25,556.5,6
20160601|2016-04-05 06:00,5,557.15,558.1,557.15,558.1,25
20160601|2016-04-05 06:30,5,557.8,557.8,555.95,555.95,13
20160601|2016-04-05 07:00,5,556.05,557.45,554.85,557.4,77
20160601|2016-04-05 07:30,5,557.4,557.55,553,553.65,264
20160601|2016-04-05 08:00,5,553.65,553.75,551.5,553,408
20160601|2016-04-05 08:30,5,552.9,552.95,549.2,551.55,219
20160601|2016-04-05 09:00,5,551.05,551.05,544.9,549,300
20160601|2016-04-05 09:30,5,549,549.8,547.15,547.5,101
20160601|2016-04-05 10:00,5,547.75,547.75,545.05,545.2,165
20160601|2016-04-05 10:30,5,545,548.7,544.75,548.1,261
20160601|2016-04-05 11:00,5,548.1,548.1,546.25,546.35,103
20160601|2016-04-05 11:30,5,546.35,546.45,541,544.45,441
20160601|2016-04-05 12:00,5,544.3,546.4,543.85,546.25,105
20160601|2016-04-05 12:30,5,546.3,546.35,543.3,545.05,157
20160601|2016-04-05 13:00,5,545,545.8,544.9,545.2,35
20160601|2016-04-05 13:30,5,545.15,545.55,544.85,544.9,20
20160601|2016-04-05 14:00,5,545.45,545.65,545.45,545.45,8
20160601|2016-04-05 14:30,5,545.9,548.7,545.25,545.4,69
20160601|2016-04-05 15:00,5,545.45,545.6,545,545.6,11
20160601|2016-04-05 15:30,5,545.6,546.35,545.2,546,11
20160601|2016-04-05 17:00,6,547.8,547.8,547.8,547.8,1
20160601|2016-04-05 17:30,6,547.15,547.15,547.15,547.15,1
20160601|2016-04-05 18:00,6,547.65,548.1,547.65,548.1,3
20160601|2016-04-05 18:30,6,547.7,548.05,547.15,547.15,11
20160601|2016-04-05 19:00,6,547,547.6,546.9,547.5,22
20160601|2016-04-05 19:30,6,547.65,547.65,546.5,546.65,30
20160601|2016-04-05 20:00,6,546.65,547.95,545.9,546.6,18
20160601|2016-04-05 20:30,6,546.4,547,546.4,547,21
20160601|2016-04-05 21:00,6,547.35,547.5,546.65,546.8,17
20160601|2016-04-05 21:30,6,546.75,547.1,546.75,547.05,14
20160601|2016-04-05 22:00,6,547.1,548,547.1,548,22
20160601|2016-04-05 22:30,6,547.95,548.65,547.95,548.65,12
20160601|2016-04-05 23:30,6,548.95,550.8,548.9,549.85,54
20160601|2016-04-06 00:00,6,550.1,550.1,549.8,549.8,6
20160601|2016-04-06 00:30,6,549.45,550,548.95,550,14
20160601|2016-04-06 01:00,6,549.7,550.5,549.25,550.2,22
20160601|2016-04-06 01:30,6,549.25,550,548.2,550,38
20160601|2016-04-06 02:00,6,549.3,549.3,547.2,548.85,20
20160601|2016-04-06 02:30,6,549.35,551.3,549.35,550.95,22
20160601|2016-04-06 03:00,6,550.65,553.35,550.2,552.5,156
20160601|2016-04-06 03:30,6,553.15,556.95,553,554.85,232
20160601|2016-04-06 04:00,6,555.05,555.3,553.25,553.25,33
20160601|2016-04-06 04:30,6,555.2,555.2,553,554.5,47
20160601|2016-04-06 05:00,6,554.15,554.3,552.05,553.25,101
20160601|2016-04-06 05:30,6,553.15,553.15,552.25,553.05,8
20160601|2016-04-06 06:00,6,552.8,553,550.85,550.85,14
20160601|2016-04-06 06:30,6,550.55,550.6,548.45,549.5,79
20160601|2016-04-06 07:00,6,548.7,549.95,548.7,549.2,34
20160601|2016-04-06 07:30,6,548.7,548.75,540.5,540.85,456
20160601|2016-04-06 08:00,6,540.9,545.45,540.65,544.05,436
20160601|2016-04-06 08:30,6,543.75,545.95,542.3,542.3,205
20160601|2016-04-06 09:00,6,542.25,544.1,540.25,542,300
20160601|2016-04-06 09:30,6,542.35,543.85,541.7,543.05,138
20160601|2016-04-06 10:00,6,543.55,549,543.55,545.25,301
20160601|2016-04-06 10:30,6,545.3,548.55,545.05,547.3,213
20160601|2016-04-06 11:00,6,547.3,547.7,541.9,542.35,315
20160601|2016-04-06 11:30,6,541.8,541.8,537.15,539.45,382
20160601|2016-04-06 12:00,6,538.6,540,537,538.15,198
20160601|2016-04-06 12:30,6,539.35,540,538.8,538.8,58
20160601|2016-04-06 13:00,6,538.8,542.5,538.7,542.35,99
20160601|2016-04-06 13:30,6,542.55,542.6,540.05,540.05,18
20160601|2016-04-06 14:00,6,540.75,542.35,540.75,541.6,20
20160601|2016-04-06 14:30,6,541.45,542.9,541.45,542.75,12
20160601|2016-04-06 15:00,6,542.6,543.35,541.95,541.95,24
20160601|2016-04-06 15:30,6,541.4,541.4,541.4,541.4,1
20160601|2016-04-06 17:00,7,543.7,543.7,543.7,543.7,1
20160601|2016-04-06 17:30,7,543,543,543,543,2
20160601|2016-04-06 18:30,7,543.5,543.5,543.5,543.5,2
20160601|2016-04-06 19:00,7,542.8,544.7,542.75,544.5,20
20160601|2016-04-06 19:30,7,544.7,544.8,544.1,544.75,10
20160601|2016-04-06 20:00,7,544.45,544.7,543.95,543.95,8
20160601|2016-04-06 20:30,7,543.95,544.2,542.85,543,21
20160601|2016-04-06 21:00,7,542.95,543.15,542.6,542.85,27
20160601|2016-04-06 21:30,7,542.4,542.4,541.4,541.4,21
20160601|2016-04-06 22:00,7,541.55,541.6,540.25,540.25,14
20160601|2016-04-06 22:30,7,540.6,541.9,540.6,541.9,16
20160601|2016-04-06 23:00,7,541.7,541.7,541.25,541.25,4
20160601|2016-04-06 23:30,7,541.6,541.75,541.6,541.7,3
20160601|2016-04-07 00:00,7,542,542.65,542,542.5,30
20160601|2016-04-07 00:30,7,542.9,542.9,540.4,540.4,29
20160601|2016-04-07 01:00,7,541.9,541.9,540.95,541.7,17
20160601|2016-04-07 01:30,7,542.8,543,542,543,34
20160601|2016-04-07 02:00,7,542.75,543.05,538.05,539.25,62
20160601|2016-04-07 02:30,7,538.55,540.5,538,539.95,202
20160601|2016-04-07 03:00,7,540.2,541.5,537.75,538,132
20160601|2016-04-07 03:30,7,538.25,540.85,535.35,540.1,191
20160601|2016-04-07 04:00,7,539.85,542.4,539.4,542.35,82
20160601|2016-04-07 04:30,7,542.7,543.45,540.5,541.55,167
20160601|2016-04-07 05:00,7,541.95,541.95,539.6,540,62
20160601|2016-04-07 05:30,7,539.65,541.5,539.65,541.5,27
20160601|2016-04-07 06:00,7,540.7,543.8,540.45,542.95,50
20160601|2016-04-07 06:30,7,543.15,543.55,539,539.45,84
20160601|2016-04-07 07:00,7,539.05,539.25,537.55,538.45,96
20160601|2016-04-07 07:30,7,539.05,540.05,535.5,537,275
20160601|2016-04-07 08:00,7,537,537.6,535.1,535.95,224
20160601|2016-04-07 08:30,7,535.9,540.6,535.9,536.05,247
20160601|2016-04-07 09:00,7,536.35,538.6,535.55,535.8,302
20160601|2016-04-07 09:30,7,535.6,537.55,535.5,536.8,124
20160601|2016-04-07 10:00,7,536.8,537.15,536,536.5,140
20160601|2016-04-07 10:30,7,536.8,537.4,534.65,535,197
20160601|2016-04-07 11:00,7,535,535.9,533.3,535.35,94
20160601|2016-04-07 11:30,7,534.3,534.5,533,533.8,220
20160601|2016-04-07 12:00,7,534.1,535.35,533.55,534.65,93
20160601|2016-04-07 12:30,7,534.5,535.1,533.2,534.75,60
20160601|2016-04-07 13:00,7,534.9,536.45,534.1,536.4,49
20160601|2016-04-07 13:30,7,536.6,537,535.65,535.65,20
20160601|2016-04-07 14:00,7,535.3,536,535.3,536,10
20160601|2016-04-07 14:30,7,535.65,536.55,535.65,536.1,13
20160601|2016-04-07 15:00,7,536.2,536.3,535.45,535.95,14
20160601|2016-04-07 15:30,7,535.5,536.85,535.5,536.85,10
20160601|2016-04-07 17:00,8,536.7,537.8,536.7,537.8,12
20160601|2016-04-07 17:30,8,538.35,538.35,538.35,538.35,1
20160601|2016-04-07 18:00,8,538.05,539,537.7,538.25,23
20160601|2016-04-07 19:30,8,539,539.55,539,539,17
20160601|2016-04-07 20:00,8,539.4,540,537,540,40
20160601|2016-04-07 20:30,8,539.5,540.95,539.15,540.1,23
20160601|2016-04-07 21:30,8,540.7,540.9,540.3,540.7,19
20160601|2016-04-07 22:00,8,540.65,540.9,540.2,540.2,9
20160601|2016-04-07 22:30,8,540,540.9,539.65,540.9,33
20160601|2016-04-07 23:00,8,540.85,540.9,540.35,540.65,7
20160601|2016-04-07 23:30,8,540.7,540.7,539.65,540.5,20
20160601|2016-04-08 00:00,8,540.75,540.9,540.7,540.7,10
20160601|2016-04-08 00:30,8,540.85,541,540.1,541,24
20160601|2016-04-08 01:00,8,540.95,541.9,540.7,540.7,55
20160601|2016-04-08 01:30,8,540.5,540.9,539.25,540.15,32
20160601|2016-04-08 02:00,8,539.45,542,538.6,541.6,102
20160601|2016-04-08 02:30,8,541.95,542.9,541.6,542.5,63
20160601|2016-04-08 03:00,8,542.2,544,540.95,542.25,88
20160601|2016-04-08 03:30,8,542.35,543.25,542,542.15,35
20160601|2016-04-08 04:00,8,542.3,543,542.3,542.5,31
20160601|2016-04-08 04:30,8,542.4,542.4,539.4,539.45,101
20160601|2016-04-08 05:00,8,539.4,540.25,536.8,538.1,96
20160601|2016-04-08 05:30,8,539,540.1,538.5,538.55,25
20160601|2016-04-08 06:00,8,539,539.45,537.55,537.55,25
20160601|2016-04-08 06:30,8,537.7,539,537.1,537.65,26
20160601|2016-04-08 07:00,8,537.4,537.6,535.6,536.7,66
20160601|2016-04-08 07:30,8,536.25,536.8,534.6,534.6,321
20160601|2016-04-08 08:00,8,534.9,539.75,534.9,539.65,404
20160601|2016-04-08 08:30,8,539.4,542.1,538.5,540.6,306
20160601|2016-04-08 09:00,8,540.9,543,540.1,541.8,257
20160601|2016-04-08 09:30,8,541.25,541.75,539.7,541.2,112
20160601|2016-04-08 10:00,8,540.95,541.85,539.4,540.7,191
20160601|2016-04-08 10:30,8,541.2,541.2,536.25,537.5,139
20160601|2016-04-08 11:00,8,537.8,539.7,536.75,539.15,123
20160601|2016-04-08 11:30,8,539.65,539.65,537.25,538.9,232
20160601|2016-04-08 12:00,8,538.45,538.45,537.15,537.15,66
20160601|2016-04-08 12:30,8,537.15,538.5,536.7,538.4,62
20160601|2016-04-08 13:00,8,537.6,539,537.6,539,15
20160601|2016-04-08 13:30,8,539,539.8,539,539.8,20
20160601|2016-04-08 14:00,8,539.8,539.8,539.05,539.1,7
20160601|2016-04-08 14:30,8,538.4,539.85,538.4,539.15,23
20160601|2016-04-08 15:00,8,539.5,540.55,539.5,540.55,19
20160601|2016-04-08 15:30,8,541.1,542.2,541.1,542.2,21
20160601|2016-04-10 17:00,11,544.5,546,544.2,544.3,83
20160601|2016-04-10 17:30,11,544.2,544.85,543.55,543.55,6
20160601|2016-04-10 18:00,11,543.6,543.6,543,543,5
20160601|2016-04-10 18:30,11,543.45,543.45,543.25,543.25,2
20160601|2016-04-10 19:30,11,543.25,543.25,540.7,540.7,19
20160601|2016-04-10 20:00,11,541.15,544.5,540.55,544.5,78
20160601|2016-04-10 20:30,11,544.45,545.9,544.45,545.3,36
20160601|2016-04-10 21:00,11,545.55,546,544.75,545.5,45
20160601|2016-04-10 21:30,11,545.35,545.9,545.3,545.9,15
20160601|2016-04-10 22:00,11,545.9,546.65,545.9,546.65,20
20160601|2016-04-10 22:30,11,546.4,546.4,546.4,546.4,5
20160601|2016-04-10 23:00,11,547.1,547.1,547,547,5
20160601|2016-04-10 23:30,11,546.9,546.9,546.9,546.9,1
20160601|2016-04-11 00:00,11,546.7,547.4,546.15,547.3,34
20160601|2016-04-11 00:30,11,546.65,546.65,545.5,545.5,6
20160601|2016-04-11 01:00,11,546.75,547.05,545.35,546.4,51
20160601|2016-04-11 01:30,11,546.85,547.65,546.35,546.55,25
20160601|2016-04-11 02:00,11,546.15,547.4,545.55,546.85,43
20160601|2016-04-11 02:30,11,546.75,546.95,543.05,544.2,71
20160601|2016-04-11 03:00,11,544.2,546.35,544.2,545.05,85
20160601|2016-04-11 03:30,11,545.5,546.4,543.6,544.85,72
20160601|2016-04-11 04:00,11,544.45,544.9,543.3,544.6,69
20160601|2016-04-11 04:30,11,544.75,547,544.75,547,48
20160601|2016-04-11 05:00,11,546.25,547.8,545.85,547.2,28
20160601|2016-04-11 05:30,11,547.7,548.9,547.45,547.45,39
20160601|2016-04-11 06:00,11,546.9,547.75,546,546.7,23
20160601|2016-04-11 06:30,11,547.55,547.55,546.65,546.65,4
20160601|2016-04-11 07:00,11,546.7,549.7,546,549.35,221
20160601|2016-04-11 07:30,11,549.35,552,547.8,548.6,414
20160601|2016-04-11 08:00,11,548.5,549.05,547,547.85,263
20160601|2016-04-11 08:30,11,548.1,553.6,547.95,552.75,322
20160601|2016-04-11 09:00,11,553.35,553.45,550.7,551.75,174
20160601|2016-04-11 09:30,11,551.75,552.6,550.3,550.35,131
20160601|2016-04-11 10:00,11,550.35,550.7,547,547.9,262
20160601|2016-04-11 10:30,11,548.1,549.5,546,547,171
20160601|2016-04-11 11:00,11,546.9,547.65,545.6,546.65,145
20160601|2016-04-11 11:30,11,546.15,546.85,544.6,545.4,339
20160601|2016-04-11 12:00,11,544.85,546.65,544.5,545.25,115
20160601|2016-04-11 12:30,11,545.25,545.75,545.1,545.65,53
20160601|2016-04-11 13:00,11,545.25,546,545.25,546,12
20160601|2016-04-11 13:30,11,546,546.4,546,546.4,14
20160601|2016-04-11 14:00,11,546,548.95,546,548.05,136
20160601|2016-04-11 14:30,11,547.5,548.5,547.4,547.9,38
20160601|2016-04-11 15:00,11,547.65,547.65,546.9,546.9,8
20160601|2016-04-11 15:30,11,547.55,547.65,546.7,546.7,21
20160601|2016-04-11 17:00,12,547.2,547.5,547.2,547.5,4
20160601|2016-04-11 18:00,12,548.3,549,548.3,549,5
20160601|2016-04-11 18:30,12,549,549,548,549,4
20160601|2016-04-11 19:00,12,548,548,548,548,1
20160601|2016-04-11 19:30,12,548.55,548.55,548.55,548.55,1
20160601|2016-04-11 20:00,12,547.7,547.7,546.15,547.65,17
20160601|2016-04-11 20:30,12,547.4,547.4,547.15,547.4,3
20160601|2016-04-11 21:00,12,548.85,549.05,548.1,548.1,27
20160601|2016-04-11 21:30,12,548.15,549.35,548.15,549.35,19
20160601|2016-04-11 22:00,12,549.45,551,549.45,550.65,27
20160601|2016-04-11 22:30,12,551.05,552.3,550.85,552.3,19
20160601|2016-04-11 23:00,12,552.05,552.2,552.05,552.2,4
20160601|2016-04-11 23:30,12,552.2,552.2,551.4,551.7,10
20160601|2016-04-12 00:00,12,551.05,551.05,550.4,550.4,13
20160601|2016-04-12 00:30,12,551.05,552.2,551.05,552,23
20160601|2016-04-12 01:00,12,552,552.3,551.6,551.75,26
20160601|2016-04-12 01:30,12,552.5,553.55,552.1,553.55,72
20160601|2016-04-12 02:00,12,553.6,555.6,552.65,554,80
20160601|2016-04-12 02:30,12,553.65,554.2,553.4,553.95,26
20160601|2016-04-12 03:00,12,553.9,555.05,553.8,554.05,27
20160601|2016-04-12 03:30,12,554.1,554.95,553.55,554,88
20160601|2016-04-12 04:00,12,554,554.5,554,554.5,37
20160601|2016-04-12 04:30,12,554.2,554.6,553.1,553.1,63
20160601|2016-04-12 05:00,12,553.35,554.05,552.5,552.5,56
20160601|2016-04-12 05:30,12,553,553,551.3,551.8,83
20160601|2016-04-12 06:00,12,551.5,552.45,551.15,552.4,19
20160601|2016-04-12 06:30,12,552.45,553.5,551.4,551.4,39
20160601|2016-04-12 07:00,12,550.35,552.3,550.2,551.25,69
20160601|2016-04-12 07:30,12,551.55,551.75,545.9,546.1,282
20160601|2016-04-12 08:00,12,545.85,548.55,544.45,546.55,349
20160601|2016-04-12 08:30,12,547.2,548.85,545.3,545.65,206
20160601|2016-04-12 09:00,12,545.6,546.85,541.25,541.85,394
20160601|2016-04-12 09:30,12,542.2,544.35,542.2,542.75,122
20160601|2016-04-12 10:00,12,542.95,546.25,542.8,545.6,170
20160601|2016-04-12 10:30,12,545.5,548.75,544.6,545.5,208
20160601|2016-04-12 11:00,12,545.15,545.55,543.5,544.35,50
20160601|2016-04-12 11:30,12,544.2,544.75,542.75,544.55,274
20160601|2016-04-12 12:00,12,544.35,548.2,544.35,547.1,134
20160601|2016-04-12 12:30,12,546.3,547.95,546.1,547.85,65
20160601|2016-04-12 13:00,12,547.85,548.85,547.65,548.4,48
20160601|2016-04-12 13:30,12,547.85,548.5,547.85,548.1,17
20160601|2016-04-12 14:00,12,548.1,548.1,547.95,547.95,7
20160601|2016-04-12 14:30,12,547.3,547.4,546.65,546.65,17
20160601|2016-04-12 15:00,12,546.75,546.9,546.2,546.9,14
20160601|2016-04-12 15:30,12,546.9,547.4,546.8,546.9,14
20160601|2016-04-12 17:00,13,546.05,548.2,546,547.9,16
20160601|2016-04-12 17:30,13,547.95,548.3,547.55,547.55,3
20160601|2016-04-12 18:00,13,548.35,548.7,548.35,548.5,8
20160601|2016-04-12 18:30,13,548.35,548.35,546.8,547.1,36
20160601|2016-04-12 19:00,13,546.95,547.45,546.8,547.1,11
20160601|2016-04-12 19:30,13,547.35,547.35,546.4,546.4,10
20160601|2016-04-12 20:00,13,546.3,546.5,546.05,546.1,13
20160601|2016-04-12 20:30,13,546.9,546.9,545.95,545.95,7
20160601|2016-04-12 21:00,13,545.95,548.95,545.95,548.5,55
20160601|2016-04-12 21:30,13,548.5,548.55,547.6,548.3,32
20160601|2016-04-12 22:00,13,548.35,549.4,548.15,548.25,41
20160601|2016-04-12 22:30,13,549,549.7,548.75,549.7,17
20160601|2016-04-12 23:00,13,549.6,550.2,549.35,549.35,20
20160601|2016-04-12 23:30,13,549.7,549.7,549.25,549.45,12
20160601|2016-04-13 00:00,13,549.4,549.4,548.25,548.65,36
20160601|2016-04-13 00:30,13,548.6,548.6,547.85,548.3,27
20160601|2016-04-13 01:00,13,548.4,549.2,548.4,548.6,24
20160601|2016-04-13 01:30,13,548.4,548.4,547,547,31
20160601|2016-04-13 02:00,13,547.1,547.9,547,547.05,42
20160601|2016-04-13 02:30,13,546.9,549.3,546.85,549.3,48
20160601|2016-04-13 03:00,13,548.75,551.4,548.05,548.4,65
20160601|2016-04-13 03:30,13,548,548.75,546.9,547.55,93
20160601|2016-04-13 04:00,13,547.8,548.35,547.2,548.2,34
20160601|2016-04-13 04:30,13,548.45,548.45,547.6,548.1,16
20160601|2016-04-13 05:00,13,548.3,548.3,545.55,546,96
20160601|2016-04-13 05:30,13,545.8,545.95,544.1,544.1,27
20160601|2016-04-13 06:00,13,544,544,542.6,543.3,75
20160601|2016-04-13 06:30,13,543.1,544,542.6,542.7,61
20160601|2016-04-13 07:00,13,543.25,544.95,543.25,544.05,72
20160601|2016-04-13 07:30,13,544.55,545.75,540.2,541.85,327
20160601|2016-04-13 08:00,13,541.6,544.2,540.1,542.75,341
20160601|2016-04-13 08:30,13,542.8,544.45,538.7,539.9,292
20160601|2016-04-13 09:00,13,539.95,541.2,537.85,540.9,202
20160601|2016-04-13 09:30,13,541.4,542.25,537.65,538.65,221
20160601|2016-04-13 10:00,13,538.65,540.7,538.65,540,127
20160601|2016-04-13 10:30,13,539.05,542.7,538.95,542.3,158
20160601|2016-04-13 11:00,13,542.6,544.25,541.2,541.3,161
20160601|2016-04-13 11:30,13,541.25,543.05,540.45,542.8,391
20160601|2016-04-13 12:00,13,543.7,543.7,542.25,543,140
20160601|2016-04-13 12:30,13,543.2,544.25,542.75,544,58
20160601|2016-04-13 13:00,13,544.3,544.8,543.5,544.3,47
20160601|2016-04-13 13:30,13,544.45,544.85,544,544.85,43
20160601|2016-04-13 14:00,13,544.85,544.85,543.5,544,12
20160601|2016-04-13 14:30,13,544.15,544.85,543.15,544.15,27
20160601|2016-04-13 15:00,13,544,544,543.45,543.45,11
20160601|2016-04-13 15:30,13,543.65,545.15,543.65,545.15,23
20160601|2016-04-13 17:00,14,545.15,546,545,545,10
20160601|2016-04-13 17:30,14,545.7,545.7,545.7,545.7,1
20160601|2016-04-13 18:30,14,545.4,545.4,545.4,545.4,3
20160601|2016-04-13 19:00,14,545,545,541.15,541.15,52
20160601|2016-04-13 19:30,14,540.8,540.8,536.1,538.85,55
20160601|2016-04-13 20:00,14,539.45,541.45,538.25,538.25,25
20160601|2016-04-13 20:30,14,538.25,539.65,535.15,538.05,79
20160601|2016-04-13 21:00,14,539.1,539.65,539.1,539.55,10
20160601|2016-04-13 21:30,14,539.8,539.8,539.7,539.7,6
20160601|2016-04-13 22:00,14,539.9,539.9,538,539.5,18
20160601|2016-04-13 22:30,14,538.6,538.6,538.6,538.6,2
20160601|2016-04-13 23:00,14,538,538.7,537.15,538.7,5
20160601|2016-04-13 23:30,14,539.1,540.05,539.1,540.05,9
20160601|2016-04-14 00:00,14,538.75,539.15,538.65,539.15,7
20160601|2016-04-14 00:30,14,539.15,539.9,539,539.9,3
20160601|2016-04-14 01:00,14,538.95,540.4,538.95,539.95,29
20160601|2016-04-14 01:30,14,539.7,540,538,540,47
20160601|2016-04-14 02:00,14,540.7,540.7,535.1,540.2,198
20160601|2016-04-14 02:30,14,539.7,545.55,539.65,542.85,192
20160601|2016-04-14 03:00,14,542.15,542.4,539.5,540.1,122
20160601|2016-04-14 03:30,14,540.6,543.35,540.6,543.2,63
20160601|2016-04-14 04:00,14,543.2,544.4,543,543.5,53
20160601|2016-04-14 04:30,14,543,544.55,543,544.45,42
20160601|2016-04-14 05:00,14,545,546,543,544.8,89
20160601|2016-04-14 05:30,14,544,544.45,543.3,543.65,22
20160601|2016-04-14 06:00,14,543.85,543.85,543.25,543.5,6
20160601|2016-04-14 06:30,14,544.1,544.45,543.55,544.45,9
20160601|2016-04-14 07:00,14,543.85,545.1,543.35,544.75,45
20160601|2016-04-14 07:30,14,544.9,557.15,543.65,551.6,795
20160601|2016-04-14 08:00,14,552.85,555.7,551.65,553.1,488
20160601|2016-04-14 08:30,14,553.5,554.5,552,553.85,300
20160601|2016-04-14 09:00,14,553.85,554.95,552.8,554.05,123
20160601|2016-04-14 09:30,14,553.75,558.8,553.75,558.45,555
20160601|2016-04-14 10:00,14,558.45,558.8,556.8,557.9,203
20160601|2016-04-14 10:30,14,558.6,559.2,556.3,558,324
20160601|2016-04-14 11:00,14,557.75,558,556.85,557.75,71
20160601|2016-04-14 11:30,14,557,561.85,555.15,560.8,683
20160601|2016-04-14 12:00,14,560.8,561.85,559.7,560.05,135
20160601|2016-04-14 12:30,14,560.3,560.55,559.55,559.7,28
20160601|2016-04-14 13:00,14,560.15,560.2,559.25,559.3,46
20160601|2016-04-14 13:30,14,559.65,560.05,559.65,560,15
20160601|2016-04-14 14:30,14,559.4,560.6,559.35,560.15,30
20160601|2016-04-14 15:00,14,560.7,561.25,560.6,560.6,15
20160601|2016-04-14 15:30,14,560.6,568,560.6,562.85,158
20160601|2016-04-14 17:00,15,563.75,565,562.55,563.5,24
20160601|2016-04-14 17:30,15,563.05,563.05,562.4,562.4,6
20160601|2016-04-14 18:00,15,563.1,563.1,562.4,562.4,5
20160601|2016-04-14 18:30,15,561.6,562.55,561.55,562.5,18
20160601|2016-04-14 19:00,15,562,562,560.55,560.65,26
20160601|2016-04-14 19:30,15,560.55,560.55,560.35,560.35,30
20160601|2016-04-14 20:00,15,561.25,561.25,559.55,559.95,15
20160601|2016-04-14 20:30,15,560.05,561.8,559.75,561.8,29
20160601|2016-04-14 21:00,15,562.4,563.5,561.85,563.5,46
20160601|2016-04-14 21:30,15,563.2,568.4,563.2,567.85,98
20160601|2016-04-14 22:00,15,568.25,568.25,565.15,566.8,18
20160601|2016-04-14 22:30,15,566.95,566.95,565.5,566.3,12
20160601|2016-04-14 23:00,15,566.85,566.85,566.85,566.85,1
20160601|2016-04-14 23:30,15,566.1,567.3,566,567.3,15
20160601|2016-04-15 00:00,15,567.2,567.2,566.25,566.5,6
20160601|2016-04-15 00:30,15,565.85,565.85,564.15,564.4,38
20160601|2016-04-15 01:00,15,563.9,564.6,563.2,563.2,49
20160601|2016-04-15 01:30,15,563.2,563.55,562.8,563.4,40
20160601|2016-04-15 02:00,15,562.45,563.4,560.15,563.2,85
20160601|2016-04-15 02:30,15,563.15,563.75,561.75,561.8,79
20160601|2016-04-15 03:00,15,561.75,563.3,561.6,563.05,52
20160601|2016-04-15 03:30,15,562.65,565.6,561.45,565.6,83
20160601|2016-04-15 04:00,15,564.8,565.6,562.7,562.7,36
20160601|2016-04-15 04:30,15,563.65,563.65,562.6,563.05,13
20160601|2016-04-15 05:00,15,563.3,564.3,563.25,564.2,12
20160601|2016-04-15 05:30,15,564.2,564.25,563,563.75,21
20160601|2016-04-15 06:00,15,564.1,566.95,563.55,563.55,44
20160601|2016-04-15 06:30,15,563.15,564.3,563.15,564.15,20
20160601|2016-04-15 07:00,15,563.95,564.35,562.65,564.1,95
20160601|2016-04-15 07:30,15,565.4,566.05,562.8,566.05,220
20160601|2016-04-15 08:00,15,565.5,569,564.35,567.25,437
20160601|2016-04-15 08:30,15,567.45,568.3,562.5,562.5,214
20160601|2016-04-15 09:00,15,562.25,567,562.25,566.5,205
20160601|2016-04-15 09:30,15,566.5,566.8,564.55,565,98
20160601|2016-04-15 10:00,15,565.3,566.35,564.85,565.9,130
20160601|2016-04-15 10:30,15,566.2,567,566.15,566.15,130
20160601|2016-04-15 11:00,15,565.75,566.6,565.35,566.2,31
20160601|2016-04-15 11:30,15,566.6,568.75,565.4,567.2,213
20160601|2016-04-15 12:00,15,567.65,569.85,567.2,567.2,50
20160601|2016-04-15 12:30,15,567.65,568.35,566.6,567.8,32
20160601|2016-04-15 13:00,15,567.1,568.3,566.95,568.3,16
20160601|2016-04-15 13:30,15,567.3,568.3,566.7,567.25,13
20160601|2016-04-15 14:00,15,566.85,567.95,566.85,567.05,4
20160601|2016-04-15 14:30,15,567.4,569,567.4,569,53
20160601|2016-04-15 15:00,15,568.9,569,568.8,569,59
20160601|2016-04-15 15:30,15,568.9,571.15,568.9,569.65,96
20160601|2016-04-17 17:00,18,569.65,569.65,565.55,568.45,29
20160601|2016-04-17 17:30,18,569.35,569.35,568.4,568.4,4
20160601|2016-04-17 18:00,18,569.05,569.35,569.05,569.35,2
20160601|2016-04-17 19:00,18,569.05,570,567.9,569.7,22
20160601|2016-04-17 19:30,18,568.5,569,566.95,568.5,121
20160601|2016-04-17 20:00,18,567.5,568.75,566.75,567.5,46
20160601|2016-04-17 20:30,18,567.5,567.5,566.1,566.1,8
20160601|2016-04-17 21:00,18,566.7,566.7,565.6,566,5
20160601|2016-04-17 22:00,18,565.6,565.75,564.45,564.45,26
20160601|2016-04-17 22:30,18,564.45,564.75,564.3,564.75,7
20160601|2016-04-17 23:00,18,564.3,564.3,564.3,564.3,1
20160601|2016-04-17 23:30,18,564.25,566.2,564.25,566.2,23
20160601|2016-04-18 00:00,18,566.55,567.4,566.55,567.1,12
20160601|2016-04-18 00:30,18,567.6,567.6,567.2,567.5,7
20160601|2016-04-18 01:00,18,567.2,567.2,564.95,565.15,48
20160601|2016-04-18 01:30,18,564.8,564.85,562.1,562.1,31
20160601|2016-04-18 02:00,18,562.3,565.15,562,565,87
20160601|2016-04-18 02:30,18,565.5,566.35,564.45,565.6,94
20160601|2016-04-18 03:00,18,565.45,565.45,563.35,564.1,35
20160601|2016-04-18 03:30,18,564.05,565.75,562,562.1,183
20160601|2016-04-18 04:00,18,562.1,563.9,561.5,562.35,66
20160601|2016-04-18 04:30,18,562.85,565.6,562.65,564.6,34
20160601|2016-04-18 05:00,18,564.85,567,564.65,565.95,82
20160601|2016-04-18 05:30,18,566,566,565.3,565.6,21
20160601|2016-04-18 06:00,18,565.65,565.8,564.75,564.9,13
20160601|2016-04-18 06:30,18,565.15,565.8,564.55,564.55,17
20160601|2016-04-18 07:00,18,565,566.25,564.3,566.25,56
20160601|2016-04-18 07:30,18,566.15,567.35,565.5,566.35,173
20160601|2016-04-18 08:00,18,566.35,567.85,565.25,567.15,276
20160601|2016-04-18 08:30,18,567.15,568,566,566.9,102
20160601|2016-04-18 09:00,18,566.6,567.85,565.55,567.5,135
20160601|2016-04-18 09:30,18,567.5,567.65,566.65,567.45,49
20160601|2016-04-18 10:00,18,567.15,569.3,566.55,569.15,89
20160601|2016-04-18 10:30,18,569.35,569.95,568.15,568.65,103
20160601|2016-04-18 11:00,18,568,568.2,567.7,567.8,30
20160601|2016-04-18 11:30,18,567.65,568.5,566.95,568.2,185
20160601|2016-04-18 12:00,18,568.05,568.2,567.7,567.8,23
20160601|2016-04-18 12:30,18,567.6,568.15,566.75,566.85,24
20160601|2016-04-18 13:00,18,567.05,567.25,566.2,566.7,25
20160601|2016-04-18 13:30,18,566.35,567,566.35,567,16
20160601|2016-04-18 14:00,18,567.1,567.55,566.5,567.55,28
20160601|2016-04-18 14:30,18,567.7,568.65,567.7,568.65,38
20160601|2016-04-18 15:00,18,568.6,568.6,565.45,565.45,66
20160601|2016-04-18 15:30,18,565.45,566.5,565.3,565.65,34
20160601|2016-04-18 17:00,19,567.45,567.45,564.5,565.35,8
20160601|2016-04-18 17:30,19,565.35,565.35,563.95,563.95,11
20160601|2016-04-18 18:00,19,565.05,565.05,564.3,564.3,5
20160601|2016-04-18 18:30,19,564.3,564.8,564.3,564.5,32
20160601|2016-04-18 19:00,19,564.45,564.95,564.45,564.95,3
20160601|2016-04-18 20:00,19,565,566.4,565,565.5,42
20160601|2016-04-18 20:30,19,565.85,566.35,565.85,566.35,7
20160601|2016-04-18 21:00,19,566.5,566.65,566.45,566.65,5
20160601|2016-04-18 21:30,19,566.7,567,566.45,567,5
20160601|2016-04-18 22:00,19,566.95,567.45,566.35,566.35,11
20160601|2016-04-18 22:30,19,567.5,568.5,567.45,568.1,8
20160601|2016-04-18 23:00,19,568,568,567.65,567.65,17
20160601|2016-04-18 23:30,19,567.9,568.2,567.1,567.25,18
20160601|2016-04-19 00:00,19,566.95,566.95,566.4,566.45,11
20160601|2016-04-19 00:30,19,566.35,567,566.35,567,4
20160601|2016-04-19 01:00,19,567.7,570.15,567.7,569.75,38
20160601|2016-04-19 01:30,19,569.75,574.25,568.8,574,161
20160601|2016-04-19 02:00,19,574,574,570.55,570.75,135
20160601|2016-04-19 02:30,19,571.6,572.45,570.55,571.95,52
20160601|2016-04-19 03:00,19,571.4,571.95,570.9,571.7,38
20160601|2016-04-19 03:30,19,572.15,572.15,571.25,571.55,26
20160601|2016-04-19 04:00,19,571.7,573.4,571.05,572.95,108
20160601|2016-04-19 04:30,19,573.3,575.9,573,575.35,164
20160601|2016-04-19 05:00,19,575.6,575.65,574,574.95,99
20160601|2016-04-19 05:30,19,574.7,576,573.6,575.5,74
20160601|2016-04-19 06:00,19,575.5,576.6,575.2,576.55,43
20160601|2016-04-19 06:30,19,576.55,577.9,575.2,575.25,145
20160601|2016-04-19 07:00,19,575.5,579,575.5,578.5,140
20160601|2016-04-19 07:30,19,578.1,583,577.95,582.05,502
20160601|2016-04-19 08:00,19,582.1,585.8,580.25,581.95,515
20160601|2016-04-19 08:30,19,582.35,584.3,581.75,584.3,167
20160601|2016-04-19 09:00,19,584.5,586.4,584,584,230
20160601|2016-04-19 09:30,19,583.9,585.8,583.5,585.75,177
20160601|2016-04-19 10:00,19,585.75,586.4,583.8,584.3,147
20160601|2016-04-19 10:30,19,584.7,584.85,583.1,584.05,83
20160601|2016-04-19 11:00,19,583.7,584.75,582.3,583.4,104
20160601|2016-04-19 11:30,19,583.15,583.15,581.4,581.7,170
20160601|2016-04-19 12:00,19,581.75,582.5,581.05,582.15,69
20160601|2016-04-19 12:30,19,582.15,582.3,581.2,581.55,62
20160601|2016-04-19 13:00,19,581.5,582.9,581.45,582.2,54
20160601|2016-04-19 13:30,19,582.6,582.9,582.3,582.3,9
20160601|2016-04-19 14:00,19,582.55,583,582.45,582.45,19
20160601|2016-04-19 14:30,19,582.45,582.8,582.35,582.6,54
20160601|2016-04-19 15:00,19,582.6,583.3,582.6,583.25,25
20160601|2016-04-19 15:30,19,583.15,583.95,583.15,583.75,24
20160601|2016-04-19 17:00,20,584.1,585.25,584,585.25,25
20160601|2016-04-19 17:30,20,585.5,585.5,584.55,585.25,14
20160601|2016-04-19 18:00,20,585.2,585.5,585.1,585.25,20
20160601|2016-04-19 18:30,20,585.45,585.6,585.15,585.5,35
20160601|2016-04-19 19:00,20,585.6,586.2,585.6,585.6,22
20160601|2016-04-19 19:30,20,585.6,586.95,585.3,586.9,80
20160601|2016-04-19 20:00,20,586.9,589,586.9,589,58
20160601|2016-04-19 20:30,20,588.55,589,587.8,588.75,36
20160601|2016-04-19 21:00,20,588.7,588.7,587.95,588.2,7
20160601|2016-04-19 21:30,20,587.95,589,587.2,587.2,48
20160601|2016-04-19 22:00,20,587.9,588.5,587.9,588.5,6
20160601|2016-04-19 22:30,20,587.9,588.25,587.75,588.15,22
20160601|2016-04-19 23:00,20,588.15,588.45,587.9,587.95,14
20160601|2016-04-19 23:30,20,587.9,587.9,586.65,586.65,7
20160601|2016-04-20 00:00,20,586.4,586.4,586.05,586.05,2
20160601|2016-04-20 00:30,20,584.7,585.15,582.5,582.5,39
20160601|2016-04-20 01:00,20,582.45,584.2,580.95,583.25,82
20160601|2016-04-20 01:30,20,583.65,584.3,582.7,583.1,27
20160601|2016-04-20 02:00,20,583.65,583.65,580.85,581.05,108
20160601|2016-04-20 02:30,20,581,582.5,580.75,580.8,30
20160601|2016-04-20 03:00,20,580.7,583.75,580.7,582.9,36
20160601|2016-04-20 03:30,20,582.95,584.45,582.4,583.45,40
20160601|2016-04-20 04:00,20,583.5,584.1,582.5,583.15,46
20160601|2016-04-20 04:30,20,583.25,584.4,582.7,584.4,40
20160601|2016-04-20 05:00,20,584.5,585.45,584.3,584.7,52
20160601|2016-04-20 05:30,20,585.55,587,584.9,587,68
20160601|2016-04-20 06:00,20,586.35,588.2,586.35,588.1,47
20160601|2016-04-20 06:30,20,588.7,591.8,587.5,591.35,329
20160601|2016-04-20 07:00,20,591.25,594,590.8,591.9,355
20160601|2016-04-20 07:30,20,592.45,595.35,590.85,594.75,242
20160601|2016-04-20 08:00,20,594.6,595,592,592.65,187
20160601|2016-04-20 08:30,20,592.45,595.55,591.75,595,267
20160601|2016-04-20 09:00,20,595.4,595.95,593.25,593.85,428
20160601|2016-04-20 09:30,20,593.8,595.95,593.8,595.95,152
20160601|2016-04-20 10:00,20,595.95,599,595.45,598.5,454
20160601|2016-04-20 10:30,20,598.35,599.4,596,598.4,199
20160601|2016-04-20 11:00,20,598.3,599.05,597.8,597.95,92
20160601|2016-04-20 11:30,20,597.95,599.35,596.15,596.15,299
20160601|2016-04-20 12:00,20,596.15,598.55,596.15,597.55,87
20160601|2016-04-20 12:30,20,598.1,598.2,596.5,597.15,59
20160601|2016-04-20 13:00,20,597.3,598.5,597.2,597.2,14
20160601|2016-04-20 13:30,20,597.85,597.85,597,597.45,28
20160601|2016-04-20 14:00,20,597.25,597.35,591.9,592.85,140
20160601|2016-04-20 14:30,20,592.4,593.75,592.4,593.35,56
20160601|2016-04-20 15:00,20,593.55,594.8,593.5,594,24
20160601|2016-04-20 15:30,20,594.55,595.25,594.5,595.2,69
20160601|2016-04-20 17:00,21,596.45,596.45,594.85,595.5,16
20160601|2016-04-20 17:30,21,594.85,594.85,594.85,594.85,1
20160601|2016-04-20 18:00,21,595.85,595.85,595.85,595.85,2
20160601|2016-04-20 18:30,21,594.75,594.95,594.15,594.25,18
20160601|2016-04-20 19:00,21,594.95,594.95,593.5,594.2,40
20160601|2016-04-20 19:30,21,593.3,594.05,591.9,591.9,40
20160601|2016-04-20 20:00,21,592.2,593.9,592.2,593.8,22
20160601|2016-04-20 20:30,21,593.7,594.9,593.35,593.65,11
20160601|2016-04-20 21:00,21,594.15,594.15,594.15,594.15,3
20160601|2016-04-20 21:30,21,593.25,598.1,593.25,597.95,52
20160601|2016-04-20 22:00,21,598.1,598.7,596.95,598.5,12
20160601|2016-04-20 22:30,21,598.95,599.4,597.95,598.3,20
20160601|2016-04-20 23:00,21,598,598.4,597.9,597.9,6
20160601|2016-04-20 23:30,21,598.45,598.5,598.45,598.5,5
20160601|2016-04-21 00:00,21,597.65,597.85,597.65,597.85,4
20160601|2016-04-21 00:30,21,598.85,602,598.85,600.35,108
20160601|2016-04-21 01:00,21,599.5,602.35,599.5,601.85,75
20160601|2016-04-21 01:30,21,602.75,602.75,598,599.2,160
20160601|2016-04-21 02:00,21,599.65,600,598.3,598.35,66
20160601|2016-04-21 02:30,21,598.45,599.2,593.55,596.4,108
20160601|2016-04-21 03:00,21,596.25,598.35,593.85,595.85,66
20160601|2016-04-21 03:30,21,595.8,596.7,594.65,595.5,50
20160601|2016-04-21 04:00,21,595.5,596.85,594,594.3,79
20160601|2016-04-21 04:30,21,594.9,598.55,594.45,598.15,68
20160601|2016-04-21 05:00,21,598.45,600.05,597.7,598.4,86
20160601|2016-04-21 05:30,21,598.35,599.6,598.35,599.6,30
20160601|2016-04-21 06:00,21,599.4,600,598.2,599.5,38
20160601|2016-04-21 06:30,21,599.9,602.75,598.3,602.2,179
20160601|2016-04-21 07:00,21,602,609,602,606.3,666
20160601|2016-04-21 07:30,21,606.9,614.35,605.5,613.1,724
20160601|2016-04-21 08:00,21,613.2,617.85,606.1,608,682
20160601|2016-04-21 08:30,21,608.05,609.55,596.25,601.65,919
20160601|2016-04-21 09:00,21,601.1,610.55,601,603.1,437
20160601|2016-04-21 09:30,21,603.6,606,600.85,604.95,270
20160601|2016-04-21 10:00,21,604.5,608.6,603.85,608.55,277
20160601|2016-04-21 10:30,21,608.7,609,607.8,607.8,197
20160601|2016-04-21 11:00,21,607.9,609,607.9,608.6,53
20160601|2016-04-21 11:30,21,608.75,611,608.35,609.25,319
20160601|2016-04-21 12:00,21,608.8,609.45,604.25,605.85,229
20160601|2016-04-21 12:30,21,605.45,605.5,601.5,604.2,194
20160601|2016-04-21 13:00,21,604,604,602.55,602.55,42
20160601|2016-04-21 13:30,21,602,603.2,601.55,603.2,43
20160601|2016-04-21 14:00,21,603,604.65,603,604,15
20160601|2016-04-21 14:30,21,604.55,605.85,604.55,605.3,39
20160601|2016-04-21 15:00,21,605.6,607.3,605.25,606.3,47
20160601|2016-04-21 15:30,21,606.45,607.15,605.8,607.15,12
20160601|2016-04-21 17:00,22,605.35,608.35,605.35,608.35,17
20160601|2016-04-21 17:30,22,608.15,608.65,608.15,608.65,8
20160601|2016-04-21 18:00,22,608.15,608.75,608.15,608.45,13
20160601|2016-04-21 18:30,22,608.45,608.85,608.45,608.6,9
20160601|2016-04-21 19:00,22,607.85,608.65,607.7,608.6,32
20160601|2016-04-21 19:30,22,607.85,608.65,607.8,608.35,31
20160601|2016-04-21 20:00,22,608.05,608.65,607.5,608.65,50
20160601|2016-04-21 20:30,22,608.65,611,608.5,610.85,59
20160601|2016-04-21 21:00,22,610.6,612,610.35,610.5,37
20160601|2016-04-21 21:30,22,610.95,610.95,607.3,608.25,30
20160601|2016-04-21 22:00,22,607.5,607.85,607.5,607.5,4
20160601|2016-04-21 22:30,22,607.95,608.3,607.95,607.95,5
20160601|2016-04-21 23:00,22,607.5,607.5,607.1,607.1,3
20160601|2016-04-21 23:30,22,606.85,607.6,606.85,607.45,9
20160601|2016-04-22 00:00,22,606.45,606.9,606.45,606.9,17
20160601|2016-04-22 00:30,22,606.85,607.5,606.85,607.5,14
20160601|2016-04-22 01:00,22,606.25,608.8,605.45,608.2,56
20160601|2016-04-22 01:30,22,608.2,609.35,606.5,608.35,65
20160601|2016-04-22 02:00,22,607.55,608.35,606.25,607.65,53
20160601|2016-04-22 02:30,22,607.1,607.1,604.6,606.8,61
20160601|2016-04-22 03:00,22,607.45,609.2,606.55,609.2,26
20160601|2016-04-22 03:30,22,609,610.9,607.25,608.8,176
20160601|2016-04-22 04:00,22,608.25,608.75,606.3,606.3,44
20160601|2016-04-22 04:30,22,606.1,607.8,605.65,605.65,116
20160601|2016-04-22 05:00,22,605.9,606.65,604.9,605.7,83
20160601|2016-04-22 05:30,22,605.3,605.65,605,605.25,27
20160601|2016-04-22 06:00,22,605.9,606.85,605.3,605.3,33
20160601|2016-04-22 06:30,22,605,607.7,602.1,604,266
20160601|2016-04-22 07:00,22,604,604.3,602.4,603.2,78
20160601|2016-04-22 07:30,22,603.8,611.45,603.8,609.85,657
20160601|2016-04-22 08:00,22,609.2,612.2,608.95,610,410
20160601|2016-04-22 08:30,22,609.55,614.5,608.85,614.5,409
20160601|2016-04-22 09:00,22,614.65,616.4,612.5,615.45,515
20160601|2016-04-22 09:30,22,615.45,619.05,614.55,615.55,499
20160601|2016-04-22 10:00,22,616.3,618,612.65,613.5,453
20160601|2016-04-22 10:30,22,613.5,615.3,609.4,612.5,291
20160601|2016-04-22 11:00,22,612.55,612.55,606,606.7,301
20160601|2016-04-22 11:30,22,605.9,610,604.5,606.7,310
20160601|2016-04-22 12:00,22,606.4,606.8,603.65,604.8,261
20160601|2016-04-22 12:30,22,604.05,605.5,603.45,603.9,52
20160601|2016-04-22 13:00,22,605.15,606.8,604.3,606.05,40
20160601|2016-04-22 13:30,22,606.05,606.95,606,606.9,18
20160601|2016-04-22 14:00,22,607,607.55,605.9,605.9,29
20160601|2016-04-22 14:30,22,606,606.4,605,605.2,50
20160601|2016-04-22 15:00,22,605,605.05,603.7,603.7,9
20160601|2016-04-22 15:30,22,603.2,604.05,603.1,604.05,54
20160601|2016-04-24 17:00,25,606,606,600.25,603.7,36
20160601|2016-04-24 17:30,25,601.75,602.05,601,601.05,12
20160601|2016-04-24 18:00,25,600.6,600.6,595,598.65,102
20160601|2016-04-24 18:30,25,598.65,600.6,598.65,600.6,15
20160601|2016-04-24 19:00,25,601.05,601.2,600,600,14
20160601|2016-04-24 19:30,25,600.4,600.4,598.3,598.3,5
20160601|2016-04-24 20:00,25,598.15,598.6,597.8,597.8,13
20160601|2016-04-24 20:30,25,598.9,599.45,597.9,597.9,13
20160601|2016-04-24 21:00,25,599.55,601.6,599.55,600.9,21
20160601|2016-04-24 21:30,25,600.25,600.25,599.3,599.95,18
20160601|2016-04-24 22:00,25,599.5,599.5,598.35,598.95,14
20160601|2016-04-24 22:30,25,598.95,600.5,598.95,600.5,20
20160601|2016-04-24 23:00,25,601,601.05,600.75,601.05,5
20160601|2016-04-24 23:30,25,601.05,601.05,600.35,600.35,4
20160601|2016-04-25 00:00,25,601.2,601.5,600.95,601.05,11
20160601|2016-04-25 00:30,25,601.55,603.8,601.55,603.8,32
20160601|2016-04-25 01:00,25,602.65,603.15,601.85,602.25,15
20160601|2016-04-25 01:30,25,602.9,604.5,601.8,601.8,50
20160601|2016-04-25 02:00,25,602.7,603.75,601.75,602.25,53
20160601|2016-04-25 02:30,25,601.5,602.95,601.05,602.55,27
20160601|2016-04-25 03:00,25,601.85,603.85,601.2,602.65,68
20160601|2016-04-25 03:30,25,603.6,604,602.1,603.2,89
20160601|2016-04-25 04:00,25,603.5,603.5,597.6,597.85,138
20160601|2016-04-25 04:30,25,597.7,601.55,597.7,600.35,79
20160601|2016-04-25 05:00,25,600.5,602.75,599,601,58
20160601|2016-04-25 05:30,25,601.55,603.5,601.55,602.3,18
20160601|2016-04-25 06:00,25,601.9,602,600.65,600.75,29
20160601|2016-04-25 06:30,25,601,602.15,600,601.1,44
20160601|2016-04-25 07:00,25,600.95,601.5,598.2,601.05,183
20160601|2016-04-25 07:30,25,601.1,607.35,600.75,607.05,379
20160601|2016-04-25 08:00,25,606.5,609.05,605.4,606.05,253
20160601|2016-04-25 08:30,25,606.55,607.5,604.4,605.15,161
20160601|2016-04-25 09:00,25,605.35,607,603.6,604.9,239
20160601|2016-04-25 09:30,25,604.85,605.75,603.3,605.5,121
20160601|2016-04-25 10:00,25,605.45,607.35,604.95,607,112
20160601|2016-04-25 10:30,25,606.85,607.2,605,606,76
20160601|2016-04-25 11:00,25,605.9,606,604.2,605.9,82
20160601|2016-04-25 11:30,25,605.8,606.5,605.2,605.75,230
20160601|2016-04-25 12:00,25,605.75,605.75,604.45,604.9,59
20160601|2016-04-25 12:30,25,604.35,604.6,603.75,603.75,21
20160601|2016-04-25 13:00,25,603.8,604.25,603.2,603.2,25
20160601|2016-04-25 13:30,25,604,604.3,603.1,604.3,29
20160601|2016-04-25 14:00,25,604.15,604.9,603.5,604.5,11
20160601|2016-04-25 14:30,25,605.15,605.5,604.45,605.15,20
20160601|2016-04-25 15:00,25,605.15,605.5,604.2,604.2,14
20160601|2016-04-25 15:30,25,604.75,604.75,604.25,604.25,4
20160601|2016-04-25 17:00,26,605.45,605.45,605,605,2
20160601|2016-04-25 19:00,26,604.75,605.15,604.75,605.15,2
20160601|2016-04-25 19:30,26,605.45,605.45,604.45,604.45,6
20160601|2016-04-25 20:00,26,604.5,604.95,604.45,604.95,12
20160601|2016-04-25 21:00,26,605.25,605.5,604.25,605.35,10
20160601|2016-04-25 21:30,26,604.2,604.2,603.45,603.45,2
20160601|2016-04-25 22:00,26,603.45,603.45,602.1,602.1,54
20160601|2016-04-25 22:30,26,601.95,601.95,598.7,598.7,37
20160601|2016-04-25 23:00,26,598.85,599.1,598.4,598.45,18
20160601|2016-04-25 23:30,26,598.3,599.15,598.1,598.85,21
20160601|2016-04-26 00:00,26,599.35,599.45,599.35,599.45,3
20160601|2016-04-26 00:30,26,598.85,598.9,598.7,598.7,16
20160601|2016-04-26 01:00,26,598.85,599.95,597.3,597.3,59
20160601|2016-04-26 01:30,26,597.15,598.85,596.05,598.5,59
20160601|2016-04-26 02:00,26,598.35,600.95,596.5,600.95,56
20160601|2016-04-26 02:30,26,601,602.3,599.95,602.3,27
20160601|2016-04-26 03:00,26,602.55,603.2,601.4,601.55,37
20160601|2016-04-26 03:30,26,601.55,601.55,598.95,599.7,47
20160601|2016-04-26 04:00,26,599.75,600.15,599.75,600.15,8
20160601|2016-04-26 04:30,26,599.95,601.75,599.95,601.75,72
20160601|2016-04-26 05:00,26,601.85,601.85,600.25,600.9,25
20160601|2016-04-26 05:30,26,600.85,602,600.55,602,26
20160601|2016-04-26 06:00,26,601.45,601.95,601.25,601.55,8
20160601|2016-04-26 06:30,26,600.85,601.75,599.55,599.75,100
20160601|2016-04-26 07:00,26,599.8,600.4,593,595,419
20160601|2016-04-26 07:30,26,595.8,603,594.95,600.1,331
20160601|2016-04-26 08:00,26,600.35,603.35,598.3,602.55,301
20160601|2016-04-26 08:30,26,603.1,603.1,599.15,601.25,128
20160601|2016-04-26 09:00,26,601.4,603.7,601.05,601.95,127
20160601|2016-04-26 09:30,26,601.9,606,600.15,605.55,341
20160601|2016-04-26 10:00,26,605.6,607,605.5,606.55,207
20160601|2016-04-26 10:30,26,607,610.55,606.5,609.7,148
20160601|2016-04-26 11:00,26,609.4,609.4,606.15,607,239
20160601|2016-04-26 11:30,26,607.65,608,604.05,605.8,213
20160601|2016-04-26 12:00,26,605.4,605.75,604,604,33
20160601|2016-04-26 12:30,26,604.35,604.65,603.45,603.85,40
20160601|2016-04-26 13:00,26,604.4,604.75,603.7,604.25,18
20160601|2016-04-26 13:30,26,603.85,603.95,602,603.6,28
20160601|2016-04-26 14:00,26,603.5,603.9,603,603.3,10
20160601|2016-04-26 14:30,26,604.05,604.05,602.35,602.7,27
20160601|2016-04-26 15:00,26,603.05,603.7,603.05,603.1,5
20160601|2016-04-26 15:30,26,604,604.95,603.8,604.6,13
20160601|2016-04-26 17:00,27,604.8,604.95,604.8,604.95,6
20160601|2016-04-26 18:00,27,605,605.3,605,605.3,2
20160601|2016-04-26 18:30,27,605.35,606.1,605.35,606.1,5
20160601|2016-04-26 19:00,27,606.9,608.9,606.65,608.55,28
20160601|2016-04-26 19:30,27,608.8,609.55,608.8,609.3,23
20160601|2016-04-26 20:00,27,608.75,609.7,608.75,609.7,4
20160601|2016-04-26 20:30,27,610,610.1,608.05,608.05,18
20160601|2016-04-26 21:00,27,607.5,607.85,606.6,607.5,30
20160601|2016-04-26 21:30,27,607.1,607.1,604.7,604.75,15
20160601|2016-04-26 22:00,27,604.55,604.8,604.4,604.6,9
20160601|2016-04-26 22:30,27,604.55,604.85,604.35,604.85,10
20160601|2016-04-26 23:00,27,604.8,604.8,604.8,604.8,2
20160601|2016-04-26 23:30,27,605.15,605.15,605.15,605.15,1
20160601|2016-04-27 00:00,27,604.8,605.15,604.6,605.15,8
20160601|2016-04-27 00:30,27,605,606,605,606,9
20160601|2016-04-27 01:00,27,606.15,606.15,605.1,605.1,16
20160601|2016-04-27 01:30,27,605.6,607.5,605.6,607.5,35
20160601|2016-04-27 02:00,27,607.4,607.4,605.5,605.55,47
20160601|2016-04-27 02:30,27,606.05,606.05,602.15,603.3,61
20160601|2016-04-27 03:00,27,603.3,604.95,602.6,604.35,44
20160601|2016-04-27 03:30,27,604.8,606.2,603.5,604.2,97
20160601|2016-04-27 04:00,27,605,606,602.25,602.5,29
20160601|2016-04-27 04:30,27,602.35,604.55,602.35,603.75,37
20160601|2016-04-27 05:00,27,604.4,604.4,601.15,601.95,81
20160601|2016-04-27 05:30,27,601.8,602.2,601.7,601.7,14
20160601|2016-04-27 06:00,27,601.7,602.4,601.5,601.6,17
20160601|2016-04-27 06:30,27,601.5,601.5,599.5,600.4,80
20160601|2016-04-27 07:00,27,600.45,606.7,600.45,605.2,197
20160601|2016-04-27 07:30,27,605.65,609.45,605.2,608,255
20160601|2016-04-27 08:00,27,607.85,608.5,602.5,603,322
20160601|2016-04-27 08:30,27,602.85,605,601.85,602.35,184
20160601|2016-04-27 09:00,27,602.8,606.25,602.8,606.25,158
20160601|2016-04-27 09:30,27,605.9,606.1,600.8,600.8,182
20160601|2016-04-27 10:00,27,600.5,604.05,600.5,603.5,192
20160601|2016-04-27 10:30,27,603,607.95,602.55,607,122
20160601|2016-04-27 11:00,27,607.05,608.8,605.95,608.8,79
20160601|2016-04-27 11:30,27,608.8,609.95,607.7,609.35,181
20160601|2016-04-27 12:00,27,609.4,616,609.15,612.2,371
20160601|2016-04-27 12:30,27,612.3,612.55,609.25,609.25,144
20160601|2016-04-27 13:00,27,608.5,611.85,606.15,609.2,91
20160601|2016-04-27 13:30,27,609.85,610.8,608.9,609.3,44
20160601|2016-04-27 14:00,27,609.8,610.35,608.75,610.35,37
20160601|2016-04-27 14:30,27,609.1,611.9,608.6,611.35,35
20160601|2016-04-27 15:00,27,611.6,612.95,611.3,611.65,20
20160601|2016-04-27 15:30,27,611.35,611.45,610.35,610.95,10
20160601|2016-04-27 17:00,28,611.35,611.7,610.95,611.1,10
20160601|2016-04-27 17:30,28,611.45,611.45,611.1,611.1,2
20160601|2016-04-27 19:00,28,610.9,611.3,610.55,610.55,9
20160601|2016-04-27 19:30,28,610.5,610.5,610,610,12
20160601|2016-04-27 20:00,28,610,610,608.9,609.35,22
20160601|2016-04-27 20:30,28,609,610.55,609,610.15,11
20160601|2016-04-27 21:00,28,610.3,611.3,610.3,610.95,10
20160601|2016-04-27 21:30,28,610.8,610.8,610.6,610.6,6
20160601|2016-04-27 22:00,28,610,613.4,609.4,613.4,98
20160601|2016-04-27 22:30,28,613.1,613.3,612.4,612.85,8
20160601|2016-04-27 23:00,28,613.4,614.7,613.4,614.7,16
20160601|2016-04-27 23:30,28,614.65,616,614.65,616,32
20160601|2016-04-28 00:00,28,616.1,616.1,615,615.3,15
20160601|2016-04-28 00:30,28,615,616,614.1,615.5,25
20160601|2016-04-28 01:00,28,615.25,615.75,608.6,610.5,135
20160601|2016-04-28 01:30,28,610.5,611.45,608.35,611,91
20160601|2016-04-28 02:00,28,611.3,611.75,610.15,610.7,46
20160601|2016-04-28 02:30,28,610.45,613.75,610.45,613.1,38
20160601|2016-04-28 03:00,28,613.3,614.5,609.85,610.25,57
20160601|2016-04-28 03:30,28,610.65,612.55,609.85,610.35,125
20160601|2016-04-28 04:00,28,610.2,611.6,609.55,610.95,36
20160601|2016-04-28 04:30,28,610.7,611.55,610.55,611.15,17
20160601|2016-04-28 05:00,28,610.8,611.5,610.55,610.8,22
20160601|2016-04-28 05:30,28,610.8,612.1,608.1,608.95,90
20160601|2016-04-28 06:00,28,609,610.1,608.4,609.5,47
20160601|2016-04-28 06:30,28,609.75,611.75,609.75,611.75,46
20160601|2016-04-28 07:00,28,610.9,615.4,610.9,614.95,185
20160601|2016-04-28 07:30,28,614.45,617.7,612.75,616.3,241
20160601|2016-04-28 08:00,28,617.35,618.85,614.35,616.25,316
20160601|2016-04-28 08:30,28,616.05,618.65,615.7,618,154
20160601|2016-04-28 09:00,28,617.7,622.25,617.55,618.75,294
20160601|2016-04-28 09:30,28,619.1,620.25,618,619.95,127
20160601|2016-04-28 10:00,28,619.7,622.5,619.7,621.75,194
20160601|2016-04-28 10:30,28,621.4,622.1,620.35,620.7,194
20160601|2016-04-28 11:00,28,620.75,621.55,620,621,90
20160601|2016-04-28 11:30,28,621,625.55,620.9,625.55,501
20160601|2016-04-28 12:00,28,624.95,625.15,623.7,623.7,63
20160601|2016-04-28 12:30,28,623.9,627.6,623.3,623.3,248
20160601|2016-04-28 13:00,28,623.2,624.45,623.2,624.45,27
20160601|2016-04-28 13:30,28,624,625,623.8,625,29
20160601|2016-04-28 14:00,28,624.9,624.95,622.2,623.55,63
20160601|2016-04-28 14:30,28,623.7,624.65,623.1,623.5,28
20160601|2016-04-28 15:00,28,623.45,624.9,623.1,624.9,9
20160601|2016-04-28 15:30,28,623.3,623.3,623.3,623.3,2
20160601|2016-04-28 17:00,29,624.75,624.75,622.65,624.25,3
20160601|2016-04-28 17:30,29,624.75,624.75,624.75,624.75,1
20160601|2016-04-28 18:00,29,624.6,624.6,623.7,623.9,5
20160601|2016-04-28 18:30,29,623.2,624,623.1,624,12
20160601|2016-04-28 19:30,29,624.8,625.55,624.4,625.55,10
20160601|2016-04-28 20:00,29,625.8,627.7,625.8,627.7,17
20160601|2016-04-28 20:30,29,627.8,628.5,627.4,628.5,60
20160601|2016-04-28 21:00,29,627.7,628.25,627.7,627.9,6
20160601|2016-04-28 21:30,29,628,630,627.9,630,37
20160601|2016-04-28 22:00,29,629.8,629.8,628.1,628.1,14
20160601|2016-04-28 22:30,29,628.8,629.35,628,629.35,13
20160601|2016-04-28 23:00,29,627.7,628.35,627.4,628.35,10
20160601|2016-04-28 23:30,29,628.1,628.1,627.5,627.5,6
20160601|2016-04-29 00:00,29,627.6,628.8,627.6,628.8,3
20160601|2016-04-29 00:30,29,628.75,629.1,628.1,628.5,11
20160601|2016-04-29 01:00,29,627.9,628.75,625.65,626.55,105
20160601|2016-04-29 01:30,29,625.7,626.75,625.5,626.75,21
20160601|2016-04-29 02:00,29,626.55,631.05,626.05,630.45,94
20160601|2016-04-29 02:30,29,629.5,630.55,629.1,630.45,29
20160601|2016-04-29 03:00,29,630.7,632,629.9,629.9,86
20160601|2016-04-29 03:30,29,630.25,630.8,624.7,625.95,164
20160601|2016-04-29 04:00,29,625.4,627.2,625.4,625.8,24
20160601|2016-04-29 04:30,29,626.55,629.35,626.5,628.6,115
20160601|2016-04-29 05:00,29,628.3,629,627.15,628.1,63
20160601|2016-04-29 05:30,29,628,629.55,628,628.9,17
20160601|2016-04-29 06:00,29,629.35,632.1,629.35,629.85,76
20160601|2016-04-29 06:30,29,630.5,630.5,628.25,629.6,32
20160601|2016-04-29 07:00,29,629.7,630.75,627.55,627.9,148
20160601|2016-04-29 07:30,29,627.35,628,624.8,625.85,292
20160601|2016-04-29 08:00,29,625.15,630,625.1,628.75,326
20160601|2016-04-29 08:30,29,629.25,634.2,628.7,630.75,417
20160601|2016-04-29 09:00,29,630.75,632.95,628,631.8,335
20160601|2016-04-29 09:30,29,631.85,633.1,629.7,630.8,189
20160601|2016-04-29 10:00,29,631,636.1,630.65,633.1,379
20160601|2016-04-29 10:30,29,633.1,635.6,631.9,632,198
20160601|2016-04-29 11:00,29,632.75,633.65,628.95,633.4,59
20160601|2016-04-29 11:30,29,632.85,634.8,625.85,626.55,424
20160601|2016-04-29 12:00,29,626.85,627.85,626,626.5,138
20160601|2016-04-29 12:30,29,626.95,627,625.45,625.8,53
20160601|2016-04-29 13:00,29,625.1,627.8,625.1,627,27
20160601|2016-04-29 13:30,29,626.8,626.95,626.1,626.95,14
20160601|2016-04-29 14:00,29,626.5,628.8,626.5,628.8,39
20160601|2016-04-29 14:30,29,629.05,629.05,626.25,626.25,60
20160601|2016-04-29 15:00,29,626.1,626.25,623.45,623.75,102
20160601|2016-04-29 15:30,29,623.65,623.85,622.8,623.1,54
20160601|2016-05-01 17:00,2,626.8,626.85,624,625,16
20160601|2016-05-01 17:30,2,625.75,625.75,625.75,625.75,2
20160601|2016-05-01 18:00,2,626.2,626.2,626.15,626.15,2
20160601|2016-05-01 18:30,2,626.15,627.3,626.15,627.25,9
20160601|2016-05-01 19:00,2,627.3,627.3,625,625.6,25
20160601|2016-05-01 19:30,2,626.85,627.95,625.7,625.7,38
20160601|2016-05-01 20:00,2,625.6,625.6,625.6,625.6,2
20160601|2016-05-01 20:30,2,626.55,626.55,625.8,625.8,3
20160601|2016-05-01 21:00,2,627.05,627.3,626.55,627.3,6
20160601|2016-05-01 21:30,2,626.5,626.5,626.5,626.5,1
20160601|2016-05-01 22:00,2,626,626.65,626,626.65,7
20160601|2016-05-01 22:30,2,626.8,626.8,626.8,626.8,1
20160601|2016-05-01 23:00,2,625.65,626.1,625,625.45,8
20160601|2016-05-01 23:30,2,625.05,626.15,625.05,626.15,4
20160601|2016-05-02 00:00,2,625.4,626,625.4,626,5
20160601|2016-05-02 00:30,2,626.45,626.45,626.45,626.45,1
20160601|2016-05-02 01:00,2,626,626.25,625.35,625.35,9
20160601|2016-05-02 01:30,2,625.15,625.15,624.65,624.65,12
20160601|2016-05-02 02:00,2,624.55,625.45,623.7,624,47
20160601|2016-05-02 02:30,2,624.35,625,623.5,624.45,29
20160601|2016-05-02 03:00,2,625.6,625.6,624.15,624.3,9
20160601|2016-05-02 03:30,2,623.7,623.95,622.95,623.9,13
20160601|2016-05-02 04:00,2,624.15,626.7,624.15,626.7,16
20160601|2016-05-02 04:30,2,627,629.15,627,629.15,42
20160601|2016-05-02 05:00,2,629.55,629.55,626.15,626.15,34
20160601|2016-05-02 05:30,2,628.2,628.4,623.95,624.8,41
20160601|2016-05-02 06:00,2,625.35,628.05,625.35,627.25,47
20160601|2016-05-02 06:30,2,627.85,629.7,627.85,628.3,62
20160601|2016-05-02 07:00,2,628.35,629.35,626.75,626.75,183
20160601|2016-05-02 07:30,2,626.75,631.75,626.75,630.45,321
20160601|2016-05-02 08:00,2,630.75,631.3,627.85,628.35,217
20160601|2016-05-02 08:30,2,628.55,628.55,625.95,627.65,189
20160601|2016-05-02 09:00,2,627.55,627.8,623.8,624.6,192
20160601|2016-05-02 09:30,2,624.3,624.75,617.15,620.15,368
20160601|2016-05-02 10:00,2,620.15,627.1,620.15,626.45,165
20160601|2016-05-02 10:30,2,626.3,628.5,625.6,627.35,59
20160601|2016-05-02 11:00,2,627.2,627.2,623.45,624.95,80
20160601|2016-05-02 11:30,2,624.9,627,623.65,624.65,197
20160601|2016-05-02 12:00,2,624.25,625.95,624.25,625.95,70
20160601|2016-05-02 12:30,2,625.95,625.95,624.55,625.2,22
20160601|2016-05-02 13:00,2,625.4,625.4,623.45,624.5,23
20160601|2016-05-02 13:30,2,623.7,623.7,620.3,620.45,79
20160601|2016-05-02 14:00,2,620.2,620.95,618.6,619.45,25
20160601|2016-05-02 14:30,2,620,621.55,618.85,621.1,70
20160601|2016-05-02 15:00,2,620.95,621.3,620.25,620.7,16
20160601|2016-05-02 15:30,2,621.05,621.8,621.05,621.8,3
20160601|2016-05-02 17:00,3,622.75,622.75,620.85,621.35,3
20160601|2016-05-02 17:30,3,620.55,620.55,620.15,620.2,15
20160601|2016-05-02 18:00,3,620.15,620.6,619.9,620.6,7
20160601|2016-05-02 18:30,3,620.75,620.75,620.2,620.2,5
20160601|2016-05-02 19:00,3,621.7,621.75,621.7,621.75,3
20160601|2016-05-02 19:30,3,620.5,620.5,620.4,620.4,3
20160601|2016-05-02 20:00,3,621.75,624.9,621.75,623.1,17
20160601|2016-05-02 20:30,3,623,625.15,623,624.15,24
20160601|2016-05-02 21:00,3,623.4,625,623.05,625,18
20160601|2016-05-02 21:30,3,624.85,625,624.45,624.45,8
20160601|2016-05-02 22:00,3,623.6,623.6,622.6,622.6,6
20160601|2016-05-02 22:30,3,621.55,622,621.55,622,4
20160601|2016-05-02 23:00,3,621.75,621.85,621.65,621.65,7
20160601|2016-05-02 23:30,3,622.25,622.9,622.25,622.35,21
20160601|2016-05-03 00:00,3,621.15,621.15,621.05,621.05,3
20160601|2016-05-03 00:30,3,620.95,620.95,618.35,619.05,46
20160601|2016-05-03 01:00,3,619.55,621.75,619.05,621.75,22
20160601|2016-05-03 01:30,3,622.1,624.85,622.1,623.55,54
20160601|2016-05-03 02:00,3,624.15,625.05,623.5,624.75,45
20160601|2016-05-03 02:30,3,624.8,626,624.3,625.15,55
20160601|2016-05-03 03:00,3,625.4,625.4,622.75,623.35,34
20160601|2016-05-03 03:30,3,622.85,624.15,619.9,621,135
20160601|2016-05-03 04:00,3,620.5,622.05,618.8,619.75,65
20160601|2016-05-03 04:30,3,619.8,620.6,617.8,618.3,41
20160601|2016-05-03 05:00,3,618.75,620.1,617.5,619.45,58
20160601|2016-05-03 05:30,3,618.95,620.6,615.75,618.05,149
20160601|2016-05-03 06:00,3,617.9,619.25,616.3,619.25,76
20160601|2016-05-03 06:30,3,619.15,619.5,617.7,617.9,54
20160601|2016-05-03 07:00,3,617.5,618.55,617.05,618.4,74
20160601|2016-05-03 07:30,3,618.55,618.9,617.6,618.5,130
20160601|2016-05-03 08:00,3,618.4,618.9,616.85,617.9,173
20160601|2016-05-03 08:30,3,617.45,617.45,612,614.25,331
20160601|2016-05-03 09:00,3,614.25,615.2,605.8,608,538
20160601|2016-05-03 09:30,3,608.55,608.55,605,605.8,571
20160601|2016-05-03 10:00,3,605.55,609.7,605.55,609.55,408
20160601|2016-05-03 10:30,3,609.5,609.5,607.05,607.45,74
20160601|2016-05-03 11:00,3,607.45,608.4,605.05,607.05,190
20160601|2016-05-03 11:30,3,607.3,610.1,607.3,609.1,195
20160601|2016-05-03 12:00,3,609.05,610.95,609,609.8,104
20160601|2016-05-03 12:30,3,609.7,609.7,605.95,606.1,65
20160601|2016-05-03 13:00,3,606.15,606.2,601.5,602.95,156
20160601|2016-05-03 13:30,3,602.4,602.4,600.4,601,209
20160601|2016-05-03 14:00,3,601.9,603.85,601.9,603.2,80
20160601|2016-05-03 14:30,3,603.25,605.85,602.2,605.25,112
20160601|2016-05-03 15:00,3,605.05,605.6,604.8,604.9,35
20160601|2016-05-03 15:30,3,605.3,607.45,605.3,607.1,26
20160601|2016-05-03 17:00,4,607.75,608.7,607.75,608.7,45
20160601|2016-05-03 17:30,4,608.7,609.1,606.55,609,58
20160601|2016-05-03 18:00,4,608.45,608.6,608.25,608.6,8
20160601|2016-05-03 18:30,4,607.8,608.6,607.8,608.45,13
20160601|2016-05-03 19:00,4,607.95,608.65,607.3,607.3,13
20160601|2016-05-03 19:30,4,608,608.05,607.5,608.05,24
20160601|2016-05-03 20:00,4,607.65,608.25,606.3,606.3,27
20160601|2016-05-03 20:30,4,607,607,606,606.5,16
20160601|2016-05-03 21:00,4,606.5,606.5,603.25,603.6,47
20160601|2016-05-03 21:30,4,603.6,605,603.2,604.5,18
20160601|2016-05-03 22:00,4,604.4,604.75,604.25,604.25,5
20160601|2016-05-03 22:30,4,604.25,604.25,602.95,603.1,9
20160601|2016-05-03 23:00,4,604.05,604.1,604.05,604.1,3
20160601|2016-05-04 00:00,4,604.35,604.35,602.55,602.55,25
20160601|2016-05-04 00:30,4,603.4,606.35,603.4,606.25,43
20160601|2016-05-04 01:00,4,605,605.05,603.45,603.5,9
20160601|2016-05-04 01:30,4,604.1,604.65,603.25,603.25,13
20160601|2016-05-04 02:00,4,603.35,605,602.9,603.05,40
20160601|2016-05-04 02:30,4,603.85,605.8,603.25,604.55,39
20160601|2016-05-04 03:00,4,604.55,604.55,602.65,603.4,20
20160601|2016-05-04 03:30,4,603.55,604.7,602.5,603,120
20160601|2016-05-04 04:00,4,603.05,604.65,602.5,602.9,51
20160601|2016-05-04 04:30,4,602.9,602.9,600.05,601.6,236
20160601|2016-05-04 05:00,4,601.7,601.9,599.55,600.2,168
20160601|2016-05-04 05:30,4,600,600.1,595,597.5,357
20160601|2016-05-04 06:00,4,597.5,599.5,596.8,597.05,71
20160601|2016-05-04 06:30,4,597.1,599.1,597,597.3,79
20160601|2016-05-04 07:00,4,597.05,604.5,597,604.05,286
20160601|2016-05-04 07:30,4,603.5,604.65,602,602.45,195
20160601|2016-05-04 08:00,4,602.95,604,600.95,603.9,217
20160601|2016-05-04 08:30,4,603.8,605.6,603.15,604.4,120
20160601|2016-05-04 09:00,4,604.35,608.15,602.2,606.95,145
20160601|2016-05-04 09:30,4,606.65,606.65,602.5,604.3,143
20160601|2016-05-04 10:00,4,604.35,605.15,601.75,602.2,124
20160601|2016-05-04 10:30,4,602.4,603.2,599.05,599.95,264
20160601|2016-05-04 11:00,4,599.6,600.25,599.6,599.95,70
20160601|2016-05-04 11:30,4,599.8,600,596,596.55,436
20160601|2016-05-04 12:00,4,596.55,597,593.6,596.2,233
20160601|2016-05-04 12:30,4,595.7,596.4,595.1,595.25,41
20160601|2016-05-04 13:00,4,595.65,596.7,595.45,596,90
20160601|2016-05-04 13:30,4,596.25,597.15,596,597.15,24
20160601|2016-05-04 14:00,4,596.6,599.15,596.6,597.6,46
20160601|2016-05-04 14:30,4,597.75,598.4,597.7,597.75,23
20160601|2016-05-04 15:00,4,597.45,598.9,597.45,598.9,35
20160601|2016-05-04 15:30,4,599,599.9,599,599.85,16
20160601|2016-05-04 17:00,5,598.5,600.3,598.5,600.3,7
20160601|2016-05-04 17:30,5,599.1,599.1,599.1,599.1,1
20160601|2016-05-04 18:00,5,599.9,600.55,599.9,600.55,3
20160601|2016-05-04 18:30,5,600.85,602.2,600.85,602.2,18
20160601|2016-05-04 19:00,5,602,602,602,602,1
20160601|2016-05-04 19:30,5,601.8,602.9,601.8,602.25,15
20160601|2016-05-04 20:00,5,602.3,602.55,601.5,602,26
20160601|2016-05-04 20:30,5,603.1,603.1,603.1,603.1,1
20160601|2016-05-04 21:00,5,603.1,603.75,603.1,603.75,4
20160601|2016-05-04 21:30,5,603.55,604,603.3,603.75,21
20160601|2016-05-04 22:00,5,604.05,604.05,603.9,604,5
20160601|2016-05-04 22:30,5,604.25,604.9,603.95,604.9,14
20160601|2016-05-04 23:00,5,604.9,605.3,604.6,605.3,10
20160601|2016-05-04 23:30,5,605,605.15,604.95,605.15,19
20160601|2016-05-05 00:00,5,606,606,605.6,605.6,6
20160601|2016-05-05 00:30,5,605.9,606.5,605.75,606.4,13
20160601|2016-05-05 01:00,5,606.1,606.95,604.5,605,47
20160601|2016-05-05 01:30,5,606.25,606.25,605.2,605.65,18
20160601|2016-05-05 02:00,5,605.15,605.2,604.3,604.85,67
20160601|2016-05-05 02:30,5,604.75,606.2,603.25,603.35,47
20160601|2016-05-05 03:00,5,603.6,604.55,602.1,603,43
20160601|2016-05-05 03:30,5,603.3,603.95,600.9,601.25,76
20160601|2016-05-05 04:00,5,602.4,603.5,601.55,601.55,25
20160601|2016-05-05 04:30,5,601.4,601.4,600.9,601.1,11
20160601|2016-05-05 05:00,5,600.55,600.55,597.6,598.35,50
20160601|2016-05-05 05:30,5,599.6,600.25,598.5,598.95,38
20160601|2016-05-05 06:00,5,599.6,601,598,598.1,48
20160601|2016-05-05 06:30,5,599.4,600.25,598.75,600.25,69
20160601|2016-05-05 07:00,5,600,605.75,598.4,604.15,391
20160601|2016-05-05 07:30,5,604.6,607.1,603.65,607,187
20160601|2016-05-05 08:00,5,607.25,609.8,606.95,608.25,379
20160601|2016-05-05 08:30,5,607.75,609.95,604.4,605,152
20160601|2016-05-05 09:00,5,605.7,606.9,604.45,604.55,130
20160601|2016-05-05 09:30,5,604.05,604.8,598.15,598.65,323
20160601|2016-05-05 10:00,5,599.6,601.05,597,598.1,112
20160601|2016-05-05 10:30,5,598,599.25,597.35,598.95,93
20160601|2016-05-05 11:00,5,598.9,600.6,598.85,600.15,124
20160601|2016-05-05 11:30,5,600.45,601.75,599.7,600.25,142
20160601|2016-05-05 12:00,5,600.85,601.9,599.8,599.8,64
20160601|2016-05-05 12:30,5,599.7,602,599.25,599.25,52
20160601|2016-05-05 13:00,5,599.15,600.2,599,600.2,14
20160601|2016-05-05 13:30,5,599.95,600.65,599.8,600.25,14
20160601|2016-05-05 14:00,5,599.6,599.6,598.5,598.65,26
20160601|2016-05-05 14:30,5,599.5,600.4,598.95,600.1,21
20160601|2016-05-05 15:00,5,600.2,600.4,599.55,600.35,6
20160601|2016-05-05 15:30,5,599.6,599.6,599.4,599.4,5
20160601|2016-05-05 17:00,6,601.95,601.95,598.45,598.75,5
20160601|2016-05-05 17:30,6,598.35,598.35,598.25,598.25,2
20160601|2016-05-05 18:00,6,598.6,598.7,598.35,598.35,12
20160601|2016-05-05 18:30,6,598.3,598.9,598.3,598.9,6
20160601|2016-05-05 19:00,6,599.65,599.65,599.65,599.65,3
20160601|2016-05-05 19:30,6,599.15,599.7,598.95,599.35,9
20160601|2016-05-05 20:00,6,600.4,600.4,598.35,599,12
20160601|2016-05-05 20:30,6,599.9,601.75,599.85,601.5,39
20160601|2016-05-05 21:00,6,601.8,602.2,601.5,601.85,16
20160601|2016-05-05 21:30,6,602.1,602.45,601.7,602.1,23
20160601|2016-05-05 22:00,6,602,602,602,602,1
20160601|2016-05-05 23:30,6,601.75,601.95,601.75,601.75,8
20160601|2016-05-06 00:00,6,602,602,601.95,601.95,3
20160601|2016-05-06 00:30,6,601.9,601.9,600.5,600.9,19
20160601|2016-05-06 01:00,6,600.7,603.1,600.4,603.1,28
20160601|2016-05-06 01:30,6,603.1,604,602.85,603.45,37
20160601|2016-05-06 02:00,6,604.4,604.4,602.5,604,48
20160601|2016-05-06 02:30,6,603.8,603.8,603,603.1,10
20160601|2016-05-06 03:00,6,603,603,601,601.4,19
20160601|2016-05-06 03:30,6,602,602.15,599.95,602,68
20160601|2016-05-06 04:00,6,601.95,602,600.95,602,16
20160601|2016-05-06 04:30,6,602,602.95,602,602,25
20160601|2016-05-06 05:00,6,602.4,603.25,601.75,601.75,28
20160601|2016-05-06 05:30,6,602.35,602.45,599.1,599.1,33
20160601|2016-05-06 06:00,6,598.85,599.15,597.9,598.65,65
20160601|2016-05-06 06:30,6,598.9,599.8,598.9,599.65,45
20160601|2016-05-06 07:00,6,600.3,601,598.8,600.65,123
20160601|2016-05-06 07:30,6,600.8,606,600.8,606,500
20160601|2016-05-06 08:00,6,605.55,605.55,601,601.75,201
20160601|2016-05-06 08:30,6,602.35,607.5,600.6,606.2,344
20160601|2016-05-06 09:00,6,606.95,608,605.9,606.6,275
20160601|2016-05-06 09:30,6,606.55,607.05,605.15,605.65,181
20160601|2016-05-06 10:00,6,605.6,607.1,605.25,606.7,89
20160601|2016-05-06 10:30,6,607.15,608,606.55,606.55,93
20160601|2016-05-06 11:00,6,606.6,608.5,606.3,607,77
20160601|2016-05-06 11:30,6,606.45,609,605.85,607.85,285
20160601|2016-05-06 12:00,6,607.25,607.6,606.3,607.45,40
20160601|2016-05-06 12:30,6,607.7,607.9,606.8,607.55,45
20160601|2016-05-06 13:00,6,607.55,607.8,606.75,606.75,10
20160601|2016-05-06 13:30,6,607.2,607.35,606.45,607.25,28
20160601|2016-05-06 14:00,6,607.2,607.2,607.2,607.2,2
20160601|2016-05-06 14:30,6,606.85,607.3,606.5,607.3,10
20160601|2016-05-06 15:00,6,607.5,608.45,607.1,608.3,20
20160601|2016-05-06 15:30,6,608.55,609,607.95,608.45,29
20160601|2016-05-08 17:00,9,603.25,605.5,602.6,604,27
20160601|2016-05-08 17:30,9,605.15,607.15,604.8,607.15,19
20160601|2016-05-08 18:00,9,606.7,606.7,606.2,606.2,2
20160601|2016-05-08 18:30,9,606.75,607.2,606.75,607.1,10
20160601|2016-05-08 19:00,9,606.2,606.2,606.2,606.2,4
20160601|2016-05-08 19:30,9,604.95,606.35,604.95,605.8,10
20160601|2016-05-08 20:00,9,606.1,606.1,604.7,605.8,9
20160601|2016-05-08 20:30,9,605.45,605.5,602.5,602.7,52
20160601|2016-05-08 21:00,9,602.7,603.75,602.65,603.35,33
20160601|2016-05-08 21:30,9,603.3,603.3,603.3,603.3,1
20160601|2016-05-08 22:00,9,603.05,603.05,601.2,601.5,47
20160601|2016-05-08 22:30,9,601.2,601.7,601.2,601.55,18
20160601|2016-05-08 23:00,9,601.5,601.8,601.2,601.2,3
20160601|2016-05-08 23:30,9,600.75,600.9,600,600.3,19
20160601|2016-05-09 00:00,9,600.85,600.95,600.65,600.65,14
20160601|2016-05-09 00:30,9,601.2,601.2,600,600.75,34
20160601|2016-05-09 01:00,9,600.05,602.75,600.05,602.3,55
20160601|2016-05-09 01:30,9,602,602.1,601,602.1,69
20160601|2016-05-09 02:00,9,602,602,600.35,601.15,36
20160601|2016-05-09 02:30,9,600.7,601.55,598.7,598.7,68
20160601|2016-05-09 03:00,9,598.4,599.55,598.4,598.9,26
20160601|2016-05-09 03:30,9,600,601.1,599.5,600.55,79
20160601|2016-05-09 04:00,9,601.1,602.2,599.25,601.1,56
20160601|2016-05-09 04:30,9,600.8,601.05,600.6,601.05,14
20160601|2016-05-09 05:00,9,601.2,601.2,599.3,600.1,45
20160601|2016-05-09 05:30,9,599.9,600.35,599.45,600.15,27
20160601|2016-05-09 06:00,9,599.85,600.05,599,599.1,37
20160601|2016-05-09 06:30,9,599.25,599.6,595.5,596.7,189
20160601|2016-05-09 07:00,9,596.55,597.25,594.6,595.2,347
20160601|2016-05-09 07:30,9,594.65,594.8,590,592.05,477
20160601|2016-05-09 08:00,9,591.9,595.1,591.85,594.55,543
20160601|2016-05-09 08:30,9,594.4,595.1,591.85,595,184
20160601|2016-05-09 09:00,9,594.4,595.5,591,592,265
20160601|2016-05-09 09:30,9,592.45,594.75,590,593.65,328
20160601|2016-05-09 10:00,9,593.55,594.7,576,580.1,1346
20160601|2016-05-09 10:30,9,579.7,585.35,579.7,584.85,368
20160601|2016-05-09 11:00,9,584.7,585.5,583.15,583.5,141
20160601|2016-05-09 11:30,9,583.4,586.6,582.95,583.85,313
20160601|2016-05-09 12:00,9,584.8,585.75,583.2,584.85,57
20160601|2016-05-09 12:30,9,585.35,585.35,583,583.1,51
20160601|2016-05-09 13:00,9,584.2,584.25,583.2,583.2,37
20160601|2016-05-09 13:30,9,583.8,584.05,583.15,583.2,22
20160601|2016-05-09 14:00,9,583.55,585.45,583.2,583.35,54
20160601|2016-05-09 14:30,9,583.85,584.55,583.05,583.05,18
20160601|2016-05-09 15:00,9,583,583.7,583,583.55,25
20160601|2016-05-09 15:30,9,583.55,583.75,583,583.75,13
20160601|2016-05-09 17:00,10,582.4,585.2,582.4,582.55,14
20160601|2016-05-09 18:00,10,583.4,583.4,583.4,583.4,1
20160601|2016-05-09 18:30,10,583.2,583.2,582.5,582.55,6
20160601|2016-05-09 19:00,10,582.8,582.8,580,581,40
20160601|2016-05-09 19:30,10,580.85,580.85,579.8,580.05,23
20160601|2016-05-09 20:00,10,579.95,580.8,578.65,580.25,34
20160601|2016-05-09 20:30,10,579.8,581.75,579.8,581.75,32
20160601|2016-05-09 21:00,10,582.1,582.85,581.05,581.9,58
20160601|2016-05-09 21:30,10,582,583.3,582,582.25,3
20160601|2016-05-09 22:00,10,582.45,583.75,582.45,583.3,19
20160601|2016-05-09 22:30,10,582.55,583,582.45,582.95,9
20160601|2016-05-09 23:00,10,582.75,582.75,582.75,582.75,1
20160601|2016-05-09 23:30,10,583,583.95,583,583.25,15
20160601|2016-05-10 00:00,10,583.3,583.3,582.7,582.7,3
20160601|2016-05-10 00:30,10,582.65,584.45,582.65,584.45,14
20160601|2016-05-10 01:00,10,584,585.05,583.85,585.05,40
20160601|2016-05-10 01:30,10,584.65,587.75,583.9,586.5,47
20160601|2016-05-10 02:00,10,586.45,588.65,586.45,588.55,92
20160601|2016-05-10 02:30,10,588.4,589,587,588.2,113
20160601|2016-05-10 03:00,10,588.45,588.65,586.7,587.4,40
20160601|2016-05-10 03:30,10,586.65,588.5,584.7,586.9,102
20160601|2016-05-10 04:00,10,586.75,586.75,583.6,584,49
20160601|2016-05-10 04:30,10,583.7,586.2,582.9,585.2,30
20160601|2016-05-10 05:00,10,585,587.6,585,587.05,62
20160601|2016-05-10 05:30,10,587.25,587.6,586.35,586.35,25
20160601|2016-05-10 06:00,10,586.15,587.8,585.8,586.65,87
20160601|2016-05-10 06:30,10,586.15,586.55,584.85,584.9,50
20160601|2016-05-10 07:00,10,584.9,587.25,584.65,585.4,68
20160601|2016-05-10 07:30,10,585.45,587,584.3,585.8,149
20160601|2016-05-10 08:00,10,586.8,587.6,583,587.05,381
20160601|2016-05-10 08:30,10,586.45,591,586.2,588.8,180
20160601|2016-05-10 09:00,10,589.1,590.4,587.7,589.2,376
20160601|2016-05-10 09:30,10,589.15,595,589.15,592,470
20160601|2016-05-10 10:00,10,592.7,593.5,590.75,591.45,99
20160601|2016-05-10 10:30,10,591.45,591.9,590.45,591.2,105
20160601|2016-05-10 11:00,10,591.1,592.95,591.1,592.85,93
20160601|2016-05-10 11:30,10,592.7,592.8,590.85,592.5,273
20160601|2016-05-10 12:00,10,592.25,594.3,591.8,593.35,132
20160601|2016-05-10 12:30,10,593.85,594.5,593.6,594.45,48
20160601|2016-05-10 13:00,10,594.45,595,594,594.8,41
20160601|2016-05-10 13:30,10,594.8,597.8,594.5,595.45,175
20160601|2016-05-10 14:00,10,595.8,596.55,594.9,596.25,24
20160601|2016-05-10 14:30,10,596.05,596.45,594.85,594.9,19
20160601|2016-05-10 15:00,10,594.6,596.2,594.6,596.2,20
20160601|2016-05-10 15:30,10,595.65,595.65,594.4,595.6,31
20160601|2016-05-10 17:00,11,597.65,597.75,595.05,596.85,18
20160601|2016-05-10 17:30,11,596,596.7,596,596.7,4
20160601|2016-05-10 18:00,11,596.5,596.5,595,595.25,25
20160601|2016-05-10 18:30,11,595.15,595.4,594.6,594.6,4
20160601|2016-05-10 19:00,11,594.5,595.8,594.3,595.8,21
20160601|2016-05-10 19:30,11,596,596,596,596,1
20160601|2016-05-10 20:00,11,596,597.75,596,597.5,21
20160601|2016-05-10 20:30,11,597.75,598.55,597.6,597.6,20
20160601|2016-05-10 21:00,11,598.85,598.85,596.85,596.95,21
20160601|2016-05-10 21:30,11,597,597.8,597,597.8,7
20160601|2016-05-10 22:00,11,597.15,597.15,597.05,597.05,6
20160601|2016-05-10 22:30,11,596.5,596.5,596.2,596.2,4
20160601|2016-05-10 23:30,11,596.9,597,596.55,597,4
20160601|2016-05-11 00:00,11,597.7,597.7,597.7,597.7,1
20160601|2016-05-11 00:30,11,598,599.6,598,599.45,17
20160601|2016-05-11 01:00,11,600,601.5,600,601.5,109
20160601|2016-05-11 01:30,11,601.5,602.75,600.75,601.25,74
20160601|2016-05-11 02:00,11,600.7,601.95,599.7,600,86
20160601|2016-05-11 02:30,11,600.2,601.1,599.95,600.5,21
20160601|2016-05-11 03:00,11,600.5,600.95,599.9,600.15,73
20160601|2016-05-11 03:30,11,599.25,600.8,596.8,597.8,117
20160601|2016-05-11 04:00,11,597.5,599.9,597.3,599.85,15
20160601|2016-05-11 04:30,11,599.45,600.6,599.45,599.6,31
20160601|2016-05-11 05:00,11,599.35,601,599.2,600.7,46
20160601|2016-05-11 05:30,11,600.95,603.5,600.8,603.3,129
20160601|2016-05-11 06:00,11,603.8,604.3,602.65,602.65,99
20160601|2016-05-11 06:30,11,602,604.65,602,604.1,128
20160601|2016-05-11 07:00,11,604.15,609,604.05,608.5,432
20160601|2016-05-11 07:30,11,608.7,609.4,606.5,607,377
20160601|2016-05-11 08:00,11,607.3,608,605.6,606.65,244
20160601|2016-05-11 08:30,11,606.85,608.6,606.6,607.1,219
20160601|2016-05-11 09:00,11,608,609,605.85,609,137
20160601|2016-05-11 09:30,11,609.45,612.5,608.75,610,614
20160601|2016-05-11 10:00,11,609.35,611.1,608.55,609.95,173
20160601|2016-05-11 10:30,11,609.6,610.35,608.6,609.55,122
20160601|2016-05-11 11:00,11,608.75,609.55,608.4,608.6,25
20160601|2016-05-11 11:30,11,608.8,609.1,607,607.8,250
20160601|2016-05-11 12:00,11,608.05,609,607.1,607.3,138
20160601|2016-05-11 12:30,11,607.9,609.4,607.85,608.9,40
20160601|2016-05-11 13:00,11,608.65,608.65,607.55,607.7,29
20160601|2016-05-11 13:30,11,607.7,608.85,607.7,608,10
20160601|2016-05-11 14:00,11,608,608.8,607.75,607.75,15
20160601|2016-05-11 14:30,11,608.15,608.3,608.1,608.3,8
20160601|2016-05-11 15:00,11,608.5,609.1,608.25,608.6,14
20160601|2016-05-11 15:30,11,609.05,609.2,608.05,608.05,4
20160601|2016-05-11 17:00,12,610.35,610.65,609.8,610.2,31
20160601|2016-05-11 17:30,12,610.45,610.45,610.45,610.45,1
20160601|2016-05-11 18:00,12,610.55,610.65,610.4,610.6,16
20160601|2016-05-11 19:00,12,609.8,609.8,609.8,609.8,1
20160601|2016-05-11 19:30,12,609.65,610.7,609.65,610.7,9
20160601|2016-05-11 20:00,12,610.7,610.95,610.7,610.8,17
20160601|2016-05-11 20:30,12,610.3,610.8,610.3,610.8,4
20160601|2016-05-11 21:00,12,611.1,611.1,609,609,18
20160601|2016-05-11 21:30,12,609.5,609.55,609.5,609.55,2
20160601|2016-05-11 22:00,12,609.55,611.55,609.55,610.85,22
20160601|2016-05-11 23:00,12,610.2,610.6,610,610.6,14
20160601|2016-05-11 23:30,12,610.35,610.35,610.2,610.2,3
20160601|2016-05-12 00:00,12,610,610,609.95,610,10
20160601|2016-05-12 00:30,12,610.2,611.9,610.2,611.65,26
20160601|2016-05-12 01:00,12,611.95,613,611.2,612.1,43
20160601|2016-05-12 01:30,12,612.1,612.15,608.2,608.2,53
20160601|2016-05-12 02:00,12,608,609.5,604.2,604.55,97
20160601|2016-05-12 02:30,12,604.75,606.9,604.75,606.45,82
20160601|2016-05-12 03:00,12,607.05,607.4,606,607.3,22
20160601|2016-05-12 03:30,12,607.4,607.85,604,604,87
20160601|2016-05-12 04:00,12,604.05,605.35,601.95,602.4,142
20160601|2016-05-12 04:30,12,602.05,603.25,601.2,603,42
20160601|2016-05-12 05:00,12,603.3,603.85,603,603.2,24
20160601|2016-05-12 05:30,12,603.05,604.5,600.55,601.25,121
20160601|2016-05-12 06:00,12,601.35,604.5,601.35,604.05,45
20160601|2016-05-12 06:30,12,603.9,604.45,603.5,604.3,30
20160601|2016-05-12 07:00,12,604,604.05,602.55,603.4,103
20160601|2016-05-12 07:30,12,602.7,605.75,602.55,604.1,171
20160601|2016-05-12 08:00,12,604,608.2,603.75,607.8,268
20160601|2016-05-12 08:30,12,607.7,607.9,606.05,606.8,100
20160601|2016-05-12 09:00,12,606.6,607.8,605.6,605.85,73
20160601|2016-05-12 09:30,12,605.5,607.05,601.75,602.3,165
20160601|2016-05-12 10:00,12,602.45,602.55,595.2,597.2,569
20160601|2016-05-12 10:30,12,596.55,596.7,593.8,596.7,204
20160601|2016-05-12 11:00,12,596.4,599.2,596.4,597.65,83
20160601|2016-05-12 11:30,12,597.2,597.6,595,597.35,227
20160601|2016-05-12 12:00,12,597.1,597.1,594.35,594.95,99
20160601|2016-05-12 12:30,12,594.55,595.35,594.4,595.35,40
20160601|2016-05-12 13:00,12,595.45,596.4,595.2,596.3,21
20160601|2016-05-12 13:30,12,595.5,596.6,595.5,595.95,19
20160601|2016-05-12 14:00,12,595.85,596.45,595.8,596.4,9
20160601|2016-05-12 14:30,12,595.85,596.3,594,594.9,57
20160601|2016-05-12 15:00,12,594.9,595.5,594.4,594.7,28
20160601|2016-05-12 15:30,12,594.85,595.4,594.1,594.5,24
20160601|2016-05-12 17:00,13,594.2,594.2,593.15,593.15,16
20160601|2016-05-12 17:30,13,594.35,594.35,594.35,594.35,1
20160601|2016-05-12 18:00,13,593.55,593.55,593.55,593.55,2
20160601|2016-05-12 18:30,13,594.1,594.55,593.6,593.65,7
20160601|2016-05-12 19:00,13,594.15,594.75,594.15,594.75,9
20160601|2016-05-12 19:30,13,594.15,594.25,593.55,594.25,10
20160601|2016-05-12 20:00,13,594.3,594.3,589.75,591.75,65
20160601|2016-05-12 20:30,13,591.65,592.45,591.6,592.45,29
20160601|2016-05-12 21:00,13,592.15,592.3,592.15,592.3,4
20160601|2016-05-12 21:30,13,591.9,593.5,591.9,593.5,15
20160601|2016-05-12 22:00,13,592.9,594.65,592.5,594.5,17
20160601|2016-05-12 22:30,13,594.1,594.1,594.1,594.1,1
20160601|2016-05-12 23:00,13,593.95,600.95,593.95,596.45,52
20160601|2016-05-12 23:30,13,597.1,597.1,597.1,597.1,2
20160601|2016-05-13 00:00,13,597.95,597.95,596.25,596.85,26
20160601|2016-05-13 00:30,13,596.05,597.75,595.8,597.75,9
20160601|2016-05-13 01:00,13,598.4,599.6,598,598.55,40
20160601|2016-05-13 01:30,13,597.95,599.5,597.55,598.75,53
20160601|2016-05-13 02:00,13,599.25,599.25,596.55,596.55,20
20160601|2016-05-13 02:30,13,596.55,599.25,596.15,598.2,31
20160601|2016-05-13 03:00,13,598,599.25,597.8,598.9,19
20160601|2016-05-13 03:30,13,599.6,599.9,595.85,598.1,86
20160601|2016-05-13 04:00,13,597.85,598.65,597.75,597.85,19
20160601|2016-05-13 04:30,13,598.65,599.25,597.75,598.15,39
20160601|2016-05-13 05:00,13,598.8,599.3,598.55,599.2,9
20160601|2016-05-13 05:30,13,599.4,599.4,598.9,599.2,17
20160601|2016-05-13 06:00,13,599.3,601.4,599.1,601.4,41
20160601|2016-05-13 06:30,13,601.5,601.55,598.95,599.1,15
20160601|2016-05-13 07:00,13,598.25,598.6,593.9,594.8,118
20160601|2016-05-13 07:30,13,594.25,595.85,592.45,593.7,161
20160601|2016-05-13 08:00,13,593.3,596,590.55,592.8,339
20160601|2016-05-13 08:30,13,592.35,594.4,591,591.8,176
20160601|2016-05-13 09:00,13,590.95,592.25,588.4,589.3,188
20160601|2016-05-13 09:30,13,589,592.5,588.85,591.8,213
20160601|2016-05-13 10:00,13,592.5,592.85,590.7,592.6,100
20160601|2016-05-13 10:30,13,592.75,593.4,591.9,593.35,39
20160601|2016-05-13 11:00,13,592.95,593.5,592.8,592.85,16
20160601|2016-05-13 11:30,13,593.25,594.15,591.2,591.8,181
20160601|2016-05-13 12:00,13,591.8,592.85,591.5,591.65,43
20160601|2016-05-13 12:30,13,592.15,592.65,590.7,590.9,43
20160601|2016-05-13 13:00,13,590.7,592.05,590.7,591.85,40
20160601|2016-05-13 13:30,13,591.6,592.3,591.25,591.4,45
20160601|2016-05-13 14:00,13,591.85,591.85,590.25,590.25,27
20160601|2016-05-13 14:30,13,590.1,592.55,590.1,592.55,42
20160601|2016-05-13 15:00,13,591.95,592.3,591.9,592.2,18
20160601|2016-05-13 15:30,13,593,593.1,593,593.1,2
20160601|2016-05-15 17:00,16,593,593.95,593,593.9,7
20160601|2016-05-15 17:30,16,593.25,593.25,593.1,593.1,5
20160601|2016-05-15 18:00,16,593.7,594.55,593.7,594.55,12
20160601|2016-05-15 18:30,16,594.55,594.8,594.35,594.7,13
20160601|2016-05-15 19:00,16,593.85,594.45,593.05,593.7,27
20160601|2016-05-15 19:30,16,593.85,594.15,593.85,593.95,4
20160601|2016-05-15 20:00,16,594.85,594.85,592,592.05,6
20160601|2016-05-15 20:30,16,592.1,592.35,590.75,591.75,32
20160601|2016-05-15 21:00,16,592.95,595.5,592.25,594.1,32
20160601|2016-05-15 21:30,16,594.5,595.5,594.2,595.45,22
20160601|2016-05-15 22:00,16,595.45,596,595.45,595.75,10
20160601|2016-05-15 22:30,16,595.9,596.25,595.9,596.25,4
20160601|2016-05-15 23:00,16,596.75,596.95,596.75,596.85,9
20160601|2016-05-15 23:30,16,596.45,596.45,596.45,596.45,1
20160601|2016-05-16 00:00,16,597,597.2,595.45,596,12
20160601|2016-05-16 00:30,16,596.55,597,596,596,8
20160601|2016-05-16 01:00,16,597.1,597.55,596.3,596.85,40
20160601|2016-05-16 01:30,16,597.1,597.5,595.85,597.3,42
20160601|2016-05-16 02:00,16,597,597.45,596.9,597.4,25
20160601|2016-05-16 02:30,16,597.45,597.65,596.75,597.65,19
20160601|2016-05-16 03:00,16,596.95,596.95,595.5,596.05,42
20160601|2016-05-16 03:30,16,597.05,597.25,594.1,595.65,72
20160601|2016-05-16 04:00,16,595.2,595.7,594.85,594.85,16
20160601|2016-05-16 04:30,16,594.8,595.1,594.4,594.85,13
20160601|2016-05-16 05:00,16,595.3,595.6,593.6,593.85,20
20160601|2016-05-16 05:30,16,593.65,594.15,591.75,593.45,62
20160601|2016-05-16 06:00,16,593.5,595.6,593,593.65,71
20160601|2016-05-16 06:30,16,593.4,593.4,592.8,592.9,12
20160601|2016-05-16 07:00,16,593.4,594.6,591.45,593.15,142
20160601|2016-05-16 07:30,16,593.25,594.35,592,592.25,292
20160601|2016-05-16 08:00,16,592.65,594.65,592.15,593,309
20160601|2016-05-16 08:30,16,592.9,595.2,592.4,594.7,252
20160601|2016-05-16 09:00,16,595,598.05,594.7,595,263
20160601|2016-05-16 09:30,16,595,595.15,588.05,590.3,376
20160601|2016-05-16 10:00,16,590.1,592.25,590.1,591.6,84
20160601|2016-05-16 10:30,16,591.55,592.2,591.35,591.75,28
20160601|2016-05-16 11:00,16,591.45,592.05,591,591.9,27
20160601|2016-05-16 11:30,16,591.75,592.15,590.6,591.65,123
20160601|2016-05-16 12:00,16,590.8,591.2,590.05,590.7,34
20160601|2016-05-16 12:30,16,590.45,590.6,590.05,590.1,14
20160601|2016-05-16 13:00,16,590.2,591.8,590.2,591.8,13
20160601|2016-05-16 13:30,16,591.2,591.7,591,591.05,13
20160601|2016-05-16 14:00,16,591.5,591.5,591.15,591.25,7
20160601|2016-05-16 14:30,16,591.2,591.55,591.2,591.55,15
20160601|2016-05-16 15:00,16,591.65,591.65,590.75,590.75,6
20160601|2016-05-16 15:30,16,590.7,591.65,590.35,591.65,14
20160601|2016-05-16 18:00,17,592,593.05,592,592.4,15
20160601|2016-05-16 18:30,17,593.05,593.4,593.05,593.4,4
20160601|2016-05-16 19:00,17,593.45,593.95,593.45,593.95,4
20160601|2016-05-16 19:30,17,593.95,594.15,593.4,594.05,7
20160601|2016-05-16 20:00,17,594.35,595.15,593.9,595.1,16
20160601|2016-05-16 20:30,17,595,596,594.15,595.15,40
20160601|2016-05-16 21:00,17,595.75,595.75,594.45,594.45,13
20160601|2016-05-16 21:30,17,594.9,594.9,594.35,594.35,13
20160601|2016-05-16 22:00,17,593.85,593.85,593.45,593.45,8
20160601|2016-05-16 22:30,17,593.5,594.1,593.4,594.1,9
20160601|2016-05-16 23:00,17,594.4,594.4,594.25,594.25,3
20160601|2016-05-16 23:30,17,594.45,594.45,594.35,594.35,4
20160601|2016-05-17 00:00,17,594.7,594.7,594.55,594.65,5
20160601|2016-05-17 00:30,17,594.5,594.65,594,594.65,11
20160601|2016-05-17 01:00,17,593.9,594.35,592.35,593.1,61
20160601|2016-05-17 01:30,17,593.25,594.35,592.85,593.65,29
20160601|2016-05-17 02:00,17,593.95,594.05,592.9,593.65,31
20160601|2016-05-17 02:30,17,593.55,594.5,592.9,594.4,27
20160601|2016-05-17 03:00,17,594.05,594.25,592.95,592.95,22
20160601|2016-05-17 03:30,17,592.25,592.25,588.5,588.9,129
20160601|2016-05-17 04:00,17,588.65,589.95,587,589.1,82
20160601|2016-05-17 04:30,17,588.8,590,588,590,40
20160601|2016-05-17 05:00,17,590.55,590.55,588.25,588.25,24
20160601|2016-05-17 05:30,17,588.25,588.25,586.9,587.85,65
20160601|2016-05-17 06:00,17,588.15,589.4,586.9,587,116
20160601|2016-05-17 06:30,17,587,587.65,584.55,586.05,91
20160601|2016-05-17 07:00,17,586.4,588.15,583.5,586.55,119
20160601|2016-05-17 07:30,17,586.8,586.8,581.8,584.15,327
20160601|2016-05-17 08:00,17,583.95,584.25,582.1,583.05,470
20160601|2016-05-17 08:30,17,583.1,587,582.7,587,387
20160601|2016-05-17 09:00,17,586.95,587.15,584.4,586.15,167
20160601|2016-05-17 09:30,17,585.8,588.5,584.6,587.9,325
20160601|2016-05-17 10:00,17,587.9,588,585.15,586.95,229
20160601|2016-05-17 10:30,17,587.2,590.2,587.2,589.05,198
20160601|2016-05-17 11:00,17,588.6,588.85,587.6,587.65,65
20160601|2016-05-17 11:30,17,587.15,587.15,584.15,584.35,210
20160601|2016-05-17 12:00,17,584.35,585.65,584.25,584.9,41
20160601|2016-05-17 12:30,17,584.9,585.1,583.5,583.5,33
20160601|2016-05-17 13:00,17,583.2,584.85,583.2,584.35,40
20160601|2016-05-17 13:30,17,584.6,585.75,583.95,583.95,35
20160601|2016-05-17 14:00,17,583.9,585.7,583.9,585.45,16
20160601|2016-05-17 14:30,17,585.75,586.45,585.05,586,24
20160601|2016-05-17 15:00,17,586.7,586.75,586.15,586.15,6
20160601|2016-05-17 15:30,17,586.5,586.5,585.3,586.1,6
20160601|2016-05-17 17:00,18,583.25,586.55,583.25,586.55,6
20160601|2016-05-17 18:00,18,585.95,585.95,585.95,585.95,1
20160601|2016-05-17 18:30,18,585.15,586,585.15,586,10
20160601|2016-05-17 19:00,18,585.6,585.6,584.5,585.6,4
20160601|2016-05-17 19:30,18,584.9,585.9,584.9,585.9,6
20160601|2016-05-17 20:00,18,585.95,586,584.95,585.5,25
20160601|2016-05-17 20:30,18,585.95,585.95,585.1,585.1,4
20160601|2016-05-17 21:00,18,585.05,585.3,585.05,585.15,10
20160601|2016-05-17 21:30,18,585.15,585.15,584.15,584.7,24
20160601|2016-05-17 22:00,18,583.85,584.25,582.75,582.75,24
20160601|2016-05-17 22:30,18,583,583.65,583,583.65,11
20160601|2016-05-17 23:00,18,583.35,583.45,583,583.1,7
20160601|2016-05-17 23:30,18,583.1,583.1,583.1,583.1,1
20160601|2016-05-18 00:00,18,583.7,584.1,583.7,584.1,3
20160601|2016-05-18 00:30,18,583.35,583.85,583.3,583.7,4
20160601|2016-05-18 01:00,18,583.05,583.05,581.2,581.7,48
20160601|2016-05-18 01:30,18,581.8,582.9,581.45,582,51
20160601|2016-05-18 02:00,18,582.1,582.1,581,581.2,77
20160601|2016-05-18 02:30,18,581.1,581.3,581,581.25,23
20160601|2016-05-18 03:00,18,581.75,581.75,580.95,580.95,34
20160601|2016-05-18 03:30,18,580.7,581.7,580.4,581,91
20160601|2016-05-18 04:00,18,580.7,581.7,580.55,581.25,35
20160601|2016-05-18 04:30,18,581.4,582.75,581,582.7,57
20160601|2016-05-18 05:00,18,582.35,582.75,581.55,581.55,64
20160601|2016-05-18 05:30,18,581.55,582.05,581.55,581.55,9
20160601|2016-05-18 06:00,18,582.25,583,581.45,581.65,39
20160601|2016-05-18 06:30,18,581.1,581.25,580.2,580.95,57
20160601|2016-05-18 07:00,18,580.6,581.25,579.5,580.2,242
20160601|2016-05-18 07:30,18,579.8,580.75,578.65,580.05,197
20160601|2016-05-18 08:00,18,580.25,580.45,576.5,577.45,396
20160601|2016-05-18 08:30,18,577.5,583,577.5,582.3,221
20160601|2016-05-18 09:00,18,582.45,582.45,578,582.35,201
20160601|2016-05-18 09:30,18,581.95,582.1,581,581,97
20160601|2016-05-18 10:00,18,581,581.7,578.95,581.35,85
20160601|2016-05-18 10:30,18,581.75,582.2,579.4,580.85,139
20160601|2016-05-18 11:00,18,580.65,581.7,579.3,579.35,68
20160601|2016-05-18 11:30,18,579.45,580.3,579.05,579.85,142
20160601|2016-05-18 12:00,18,580.1,580.9,578,578.8,154
20160601|2016-05-18 12:30,18,578.1,580.5,578.1,579.05,64
20160601|2016-05-18 13:00,18,578.05,578.35,576.15,576.4,273
20160601|2016-05-18 13:30,18,576.15,577,575,576,102
20160601|2016-05-18 14:00,18,576,576.5,575,575,86
20160601|2016-05-18 14:30,18,575.3,575.35,572.85,574.65,122
20160601|2016-05-18 15:00,18,574.6,574.6,573.5,573.8,14
20160601|2016-05-18 15:30,18,573.85,574.65,573.45,573.45,15
20160601|2016-05-18 17:00,19,573.05,574,573.05,573.55,10
20160601|2016-05-18 17:30,19,574.4,575.15,574.4,575.15,13
20160601|2016-05-18 18:00,19,575.1,575.1,575.1,575.1,1
20160601|2016-05-18 18:30,19,575.5,575.7,575,575,15
20160601|2016-05-18 19:00,19,575,575.25,573.5,574.3,22
20160601|2016-05-18 19:30,19,574.1,574.75,573.7,574.6,24
20160601|2016-05-18 20:00,19,574.65,574.65,573.95,574.5,9
20160601|2016-05-18 20:30,19,573.9,573.9,572.55,572.55,49
20160601|2016-05-18 21:00,19,573,573.85,573,573.85,24
20160601|2016-05-18 21:30,19,573.95,573.95,573.95,573.95,1
20160601|2016-05-18 22:00,19,573.3,574.2,572.55,573.7,61
20160601|2016-05-18 22:30,19,573.9,574.65,573.9,574.65,21
20160601|2016-05-18 23:00,19,574.5,574.55,573.85,573.85,20
20160601|2016-05-18 23:30,19,574.4,574.4,573.95,573.95,3
20160601|2016-05-19 00:00,19,573.8,574.2,572.7,572.7,39
20160601|2016-05-19 00:30,19,573.35,573.35,571,571,113
20160601|2016-05-19 01:00,19,571.25,573.7,571.25,573.7,23
20160601|2016-05-19 01:30,19,573.55,574.35,573.4,573.5,34
20160601|2016-05-19 02:00,19,573.55,574.55,572.05,572.95,92
20160601|2016-05-19 02:30,19,573.35,577.75,573.35,576.5,119
20160601|2016-05-19 03:00,19,576.3,577,576.25,576.25,38
20160601|2016-05-19 03:30,19,576.1,576.1,571.95,573.45,139
20160601|2016-05-19 04:00,19,573.45,573.8,573,573.25,31
20160601|2016-05-19 04:30,19,573.35,575.05,573.05,574.6,34
20160601|2016-05-19 05:00,19,574.7,574.7,573.95,573.95,11
20160601|2016-05-19 05:30,19,573.5,573.9,573.5,573.5,11
20160601|2016-05-19 06:00,19,573.15,575.1,573.15,574.5,22
20160601|2016-05-19 06:30,19,574.45,575,572.5,572.75,46
20160601|2016-05-19 07:00,19,573.25,573.25,568.45,568.6,334
20160601|2016-05-19 07:30,19,569.1,570,566.05,566.05,488
20160601|2016-05-19 08:00,19,566.05,568.75,564,564.85,481
20160601|2016-05-19 08:30,19,564.45,566.15,561.1,561.4,486
20160601|2016-05-19 09:00,19,561.15,562.75,559.7,562.35,595
20160601|2016-05-19 09:30,19,562.4,568.1,562.4,563.15,456
20160601|2016-05-19 10:00,19,562.95,563.6,561,561.6,208
20160601|2016-05-19 10:30,19,561.1,562.4,561,562.2,160
20160601|2016-05-19 11:00,19,562.1,562.25,561.15,561.45,61
20160601|2016-05-19 11:30,19,561.2,561.35,557.5,557.85,329
20160601|2016-05-19 12:00,19,557.95,560.55,556.65,559.15,135
20160601|2016-05-19 12:30,19,559.05,559.45,557.8,557.8,59
20160601|2016-05-19 13:00,19,558.9,561.1,558.9,559.4,34
20160601|2016-05-19 13:30,19,559.5,560.75,559.5,560.5,18
20160601|2016-05-19 14:00,19,560.15,560.15,558.5,559.05,20
20160601|2016-05-19 14:30,19,559.85,560.25,559,559,29
20160601|2016-05-19 15:00,19,559.4,559.75,559,559,18
20160601|2016-05-19 15:30,19,558.55,559,558.5,559,11
20160601|2016-05-19 17:00,20,557.35,560.1,556.45,560.1,31
20160601|2016-05-19 17:30,20,558.55,558.6,558.55,558.6,5
20160601|2016-05-19 18:00,20,559.3,559.3,558.95,558.95,7
20160601|2016-05-19 18:30,20,558.75,559.65,558.3,559.65,30
20160601|2016-05-19 19:00,20,559.5,560.35,558.25,558.25,68
20160601|2016-05-19 19:30,20,558.5,559,558.25,558.65,34
20160601|2016-05-19 20:00,20,558.65,558.9,558.05,558.35,18
20160601|2016-05-19 20:30,20,558.2,558.6,558.2,558.25,31
20160601|2016-05-19 21:00,20,558.3,559,558.3,558.6,16
20160601|2016-05-19 21:30,20,559.1,559.25,558.5,559.25,13
20160601|2016-05-19 22:00,20,559.5,560.4,559.5,560.25,6
20160601|2016-05-19 22:30,20,559.6,559.65,559.3,559.3,4
20160601|2016-05-19 23:00,20,559.2,559.2,559.2,559.2,1
20160601|2016-05-19 23:30,20,559.8,559.8,559.8,559.8,1
20160601|2016-05-20 00:00,20,560.6,560.7,560,560.55,14
20160601|2016-05-20 00:30,20,560.7,562.75,560.7,562.5,52
20160601|2016-05-20 01:00,20,562.55,562.75,561.25,561.25,24
20160601|2016-05-20 01:30,20,561.2,561.85,560.4,561.2,18
20160601|2016-05-20 02:00,20,561.2,563.85,561.2,563.75,40
20160601|2016-05-20 02:30,20,563.8,564.65,562.9,563.8,72
20160601|2016-05-20 03:00,20,564.2,564.85,563.15,563.15,37
20160601|2016-05-20 03:30,20,563.1,563.75,562.8,563.25,72
20160601|2016-05-20 04:00,20,563.2,563.5,562.35,562.35,33
20160601|2016-05-20 04:30,20,563,563.05,562.05,562.6,18
20160601|2016-05-20 05:00,20,562.5,562.75,561.55,561.55,25
20160601|2016-05-20 05:30,20,562,562.6,561.7,561.7,24
20160601|2016-05-20 06:00,20,561.4,562.4,560.75,560.75,53
20160601|2016-05-20 06:30,20,561.05,561.1,559.35,560,50
20160601|2016-05-20 07:00,20,560.4,562.45,560,561.6,149
20160601|2016-05-20 07:30,20,561.15,562.1,558,561.3,291
20160601|2016-05-20 08:00,20,561.5,567.3,561.5,565.8,318
20160601|2016-05-20 08:30,20,565.85,567.05,563.3,563.3,160
20160601|2016-05-20 09:00,20,563.6,564.4,559.25,559.75,225
20160601|2016-05-20 09:30,20,559.8,560.55,558.55,559,155
20160601|2016-05-20 10:00,20,558.6,563.65,558.55,561.9,356
20160601|2016-05-20 10:30,20,562.15,562.3,559.25,559.65,83
20160601|2016-05-20 11:00,20,559.45,560.45,558.65,559.65,65
20160601|2016-05-20 11:30,20,559.25,560.9,558.15,558.15,261
20160601|2016-05-20 12:00,20,558.15,559.05,557.45,558,133
20160601|2016-05-20 12:30,20,557.85,558.4,557.5,557.65,40
20160601|2016-05-20 13:00,20,558.4,558.55,557.65,558.05,27
20160601|2016-05-20 13:30,20,558.55,559,558.2,558.45,14
20160601|2016-05-20 14:00,20,557.75,558.8,557.5,557.5,27
20160601|2016-05-20 14:30,20,557.5,558.7,557.45,558.05,33
20160601|2016-05-20 15:00,20,558.15,560,558.15,559.7,28
20160601|2016-05-20 15:30,20,559.9,560.5,559.9,560.2,11
20160601|2016-05-22 17:00,23,562.6,563.3,557.95,558.1,42
20160601|2016-05-22 17:30,23,558,558,558,558,1
20160601|2016-05-22 18:00,23,557.55,558.8,557.55,558,16
20160601|2016-05-22 18:30,23,557.8,558.4,557.8,558.4,16
20160601|2016-05-22 19:00,23,558.35,558.8,557.9,558.8,45
20160601|2016-05-22 19:30,23,558.4,559.45,557.3,558.25,52
20160601|2016-05-22 20:00,23,558.3,560.2,558.2,558.7,54
20160601|2016-05-22 20:30,23,558.1,558.7,557.35,557.35,32
20160601|2016-05-22 21:00,23,558.1,558.1,557.8,557.8,2
20160601|2016-05-22 21:30,23,557.8,558.5,557.8,558.15,40
20160601|2016-05-22 22:00,23,557.75,557.8,557.7,557.8,3
20160601|2016-05-22 22:30,23,557.85,558.55,557.85,557.95,26
20160601|2016-05-22 23:00,23,558.45,558.5,557.8,557.85,13
20160601|2016-05-22 23:30,23,557.85,557.85,557.85,557.85,1
20160601|2016-05-23 00:00,23,557.8,557.95,557.7,557.7,15
20160601|2016-05-23 00:30,23,557.65,557.65,552.45,553.35,145
20160601|2016-05-23 01:00,23,553.15,555.1,553.05,555.1,45
20160601|2016-05-23 01:30,23,553.75,555.35,552.85,554.65,78
20160601|2016-05-23 02:00,23,554.7,555.4,553.35,554.1,89
20160601|2016-05-23 02:30,23,554.5,555,552,553.9,92
20160601|2016-05-23 03:00,23,553.5,556.6,552.95,554.5,112
20160601|2016-05-23 03:30,23,554.85,555.05,552,552.7,186
20160601|2016-05-23 04:00,23,552.7,554.25,551.8,553.25,44
20160601|2016-05-23 04:30,23,552.75,553.3,551.85,552.25,42
20160601|2016-05-23 05:00,23,552.25,552.35,551.2,551.6,29
20160601|2016-05-23 05:30,23,551.4,552.1,549.9,551.1,135
20160601|2016-05-23 06:00,23,550.55,551.45,549.8,550.95,92
20160601|2016-05-23 06:30,23,551.4,552.65,551.4,552.65,18
20160601|2016-05-23 07:00,23,552.55,552.7,550.75,551.25,68
20160601|2016-05-23 07:30,23,551.35,551.85,549.35,549.55,322
20160601|2016-05-23 08:00,23,549.3,550.15,547,549.65,472
20160601|2016-05-23 08:30,23,549.7,551.55,548.65,550.5,225
20160601|2016-05-23 09:00,23,550.8,552.75,549.85,550.75,324
20160601|2016-05-23 09:30,23,550.8,552.25,550.6,551.2,201
20160601|2016-05-23 10:00,23,551.25,551.5,550.75,550.95,107
20160601|2016-05-23 10:30,23,550.95,551.55,550.05,550.55,123
20160601|2016-05-23 11:00,23,550.55,550.75,549.15,549.8,47
20160601|2016-05-23 11:30,23,549.7,550.9,548.65,549.75,283
20160601|2016-05-23 12:00,23,550.35,551.3,549.3,550.65,72
20160601|2016-05-23 12:30,23,551,551.7,551,551.35,22
20160601|2016-05-23 13:00,23,551.3,551.8,551.3,551.8,9
20160601|2016-05-23 13:30,23,551.8,553.05,551.7,552.45,35
20160601|2016-05-23 14:00,23,552.1,552.6,551.4,551.6,29
20160601|2016-05-23 14:30,23,551.75,551.75,550.45,550.45,37
20160601|2016-05-23 15:00,23,550.9,551.85,550.5,551.85,14
20160601|2016-05-23 15:30,23,551,551,550.45,550.45,7
20160601|2016-05-23 17:00,24,550.5,551.55,550.45,550.45,4
20160601|2016-05-23 18:00,24,550.45,550.45,550.45,550.45,1
20160601|2016-05-23 19:00,24,550.15,550.5,549.4,549.4,37
20160601|2016-05-23 19:30,24,549.4,549.7,549.1,549.55,28
20160601|2016-05-23 20:00,24,549.8,550.35,549.55,549.6,19
20160601|2016-05-23 20:30,24,549.6,549.65,547.7,548.3,47
20160601|2016-05-23 21:00,24,548.5,549,547.4,547.65,32
20160601|2016-05-23 21:30,24,548.25,548.25,547.9,547.9,2
20160601|2016-05-23 22:00,24,548.65,549,547,547,34
20160601|2016-05-23 22:30,24,548.1,548.1,547.35,547.35,4
20160601|2016-05-23 23:00,24,547.2,547.9,547.2,547.9,8
20160601|2016-05-23 23:30,24,547.6,547.85,547.5,547.5,4
20160601|2016-05-24 00:00,24,547.45,547.6,546.95,547.6,15
20160601|2016-05-24 00:30,24,547.5,547.5,546,546,36
20160601|2016-05-24 01:00,24,545.35,547.95,545.35,546.55,74
20160601|2016-05-24 01:30,24,546.3,546.65,544.85,544.85,91
20160601|2016-05-24 02:00,24,545.7,546.35,544.75,545.05,108
20160601|2016-05-24 02:30,24,545.75,547.1,545.35,545.35,72
20160601|2016-05-24 03:00,24,545.2,547.15,544.75,544.95,97
20160601|2016-05-24 03:30,24,544.95,546.45,544.95,545.65,77
20160601|2016-05-24 04:00,24,545.7,547.65,545.7,546.5,63
20160601|2016-05-24 04:30,24,546.35,547,546.1,546.75,40
20160601|2016-05-24 05:00,24,546.8,547.05,546,546,66
20160601|2016-05-24 05:30,24,545.95,545.95,544.05,545,56
20160601|2016-05-24 06:00,24,545.3,545.5,545.2,545.25,15
20160601|2016-05-24 06:30,24,545.05,547.15,544.9,544.9,54
20160601|2016-05-24 07:00,24,544.9,547.35,544.65,545.5,106
20160601|2016-05-24 07:30,24,545.45,546.1,543.95,544.1,186
20160601|2016-05-24 08:00,24,544.15,546.15,541.8,542.9,355
20160601|2016-05-24 08:30,24,543,546.15,542.7,543.3,237
20160601|2016-05-24 09:00,24,543.6,544.25,542.3,542.65,248
20160601|2016-05-24 09:30,24,543,545.7,541.1,545.4,413
20160601|2016-05-24 10:00,24,545.1,545.4,542.7,543.65,81
20160601|2016-05-24 10:30,24,543.65,543.65,541,542.2,167
20160601|2016-05-24 11:00,24,542,542,538,538.25,272
20160601|2016-05-24 11:30,24,538.25,539.1,536.1,537.5,281
20160601|2016-05-24 12:00,24,537.95,538.9,536.8,537.3,73
20160601|2016-05-24 12:30,24,537.3,538.15,536,538.15,68
20160601|2016-05-24 13:00,24,538.25,538.25,531.1,533.55,297
20160601|2016-05-24 13:30,24,533.55,534.9,533.55,534.5,54
20160601|2016-05-24 14:00,24,534,535.5,534,534.75,56
20160601|2016-05-24 14:30,24,535.4,535.5,533.7,534.3,75
20160601|2016-05-24 15:00,24,533.75,534.1,532.4,532.4,24
20160601|2016-05-24 15:30,24,532.45,533.55,531.65,532.75,28
20160601|2016-05-24 17:00,25,532.95,533.55,531.25,533.4,23
20160601|2016-05-24 17:30,25,532.5,532.5,532.5,532.5,2
20160601|2016-05-24 18:00,25,532.95,532.95,532.2,532.55,6
20160601|2016-05-24 18:30,25,533.15,533.9,532.35,533,55
20160601|2016-05-24 19:00,25,532.8,533.45,532.8,533,18
20160601|2016-05-24 19:30,25,533.25,533.55,532.75,533.35,27
20160601|2016-05-24 20:00,25,533.1,534.1,533.1,534.05,30
20160601|2016-05-24 20:30,25,533.85,533.9,532.9,532.9,15
20160601|2016-05-24 21:00,25,533.15,533.6,531.7,532.25,45
20160601|2016-05-24 21:30,25,531.85,533,531.7,531.9,28
20160601|2016-05-24 22:00,25,531.5,532.2,531.45,531.95,31
20160601|2016-05-24 22:30,25,532.85,533.1,532.85,533.1,4
20160601|2016-05-24 23:00,25,533.6,534.05,533,534.05,15
20160601|2016-05-24 23:30,25,533.8,534.55,533.05,534.55,20
20160601|2016-05-25 00:00,25,535.05,535.65,534.85,535.25,19
20160601|2016-05-25 00:30,25,535.75,535.75,533.2,535.3,58
20160601|2016-05-25 01:00,25,535.45,535.6,534.6,535,31
20160601|2016-05-25 01:30,25,535.35,536.5,534.8,534.9,45
20160601|2016-05-25 02:00,25,536.05,536.3,535.95,536.3,15
20160601|2016-05-25 02:30,25,536.55,538.95,536.25,536.25,106
20160601|2016-05-25 03:00,25,536,536.9,534.7,534.7,80
20160601|2016-05-25 03:30,25,535.15,535.15,532.25,533.95,109
20160601|2016-05-25 04:00,25,534,534.05,531.85,532,30
20160601|2016-05-25 04:30,25,532.3,533.6,532.15,533.25,46
20160601|2016-05-25 05:00,25,533.2,533.3,531.5,531.55,44
20160601|2016-05-25 05:30,25,531.5,532.45,531.3,532.45,33
20160601|2016-05-25 06:00,25,531.4,534.25,531.4,534.15,48
20160601|2016-05-25 06:30,25,533.7,534.65,533.1,534.45,20
20160601|2016-05-25 07:00,25,534.15,537.05,533.45,534.5,200
20160601|2016-05-25 07:30,25,534.8,534.8,527.85,528.4,508
20160601|2016-05-25 08:00,25,528.6,528.65,523.4,524.8,572
20160601|2016-05-25 08:30,25,524.85,528.05,523,527.1,361
20160601|2016-05-25 09:00,25,527.3,531.35,527.3,529.3,368
20160601|2016-05-25 09:30,25,528.85,530.45,526.1,529.55,265
20160601|2016-05-25 10:00,25,529.45,531.2,528.5,530.6,184
20160601|2016-05-25 10:30,25,530.85,532,530.55,531.25,133
20160601|2016-05-25 11:00,25,531.05,532.05,529.8,530.6,86
20160601|2016-05-25 11:30,25,530.5,530.95,529.5,530.3,97
20160601|2016-05-25 12:00,25,530.35,532.25,530.15,530.15,116
20160601|2016-05-25 12:30,25,530.9,531.7,530.25,530.55,46
20160601|2016-05-25 13:00,25,531.1,532.05,530.9,530.9,40
20160601|2016-05-25 13:30,25,531.65,531.75,530.8,531.75,18
20160601|2016-05-25 14:00,25,531.45,532.2,531.1,532.2,14
20160601|2016-05-25 14:30,25,532.3,532.75,531.25,531.7,34
20160601|2016-05-25 15:00,25,531.85,534.3,531.65,534.3,70
20160601|2016-05-25 15:30,25,531.75,533.25,531.7,532.95,18
20160601|2016-05-25 17:00,26,531.2,534.25,530.75,533.3,6
20160601|2016-05-25 17:30,26,534.4,534.75,533.4,533.4,12
20160601|2016-05-25 18:00,26,533.3,533.3,531.25,531.25,10
20160601|2016-05-25 18:30,26,533.1,533.5,532.9,533.5,11
20160601|2016-05-25 19:00,26,533.5,535.35,533.5,535.35,38
20160601|2016-05-25 19:30,26,535.2,536,535.2,536,24
20160601|2016-05-25 20:00,26,535.5,538.95,535.4,538.2,26
20160601|2016-05-25 20:30,26,538.5,539,538.45,539,13
20160601|2016-05-25 21:00,26,539.15,543,539.15,541.6,67
20160601|2016-05-25 21:30,26,542,544.4,541.6,543.45,18
20160601|2016-05-25 22:00,26,543.45,543.5,542.05,542.8,14
20160601|2016-05-25 22:30,26,542.8,543.5,542.4,543.5,24
20160601|2016-05-25 23:00,26,544,545.75,544,545.3,15
20160601|2016-05-25 23:30,26,544.35,544.35,542.4,542.4,20
20160601|2016-05-26 00:30,26,543.5,544.7,542.35,543.5,34
20160601|2016-05-26 01:00,26,542.15,543.75,541.85,543.75,42
20160601|2016-05-26 01:30,26,544.3,545.65,544.3,545.6,21
20160601|2016-05-26 02:00,26,545.55,546.45,543.45,545.3,38
20160601|2016-05-26 02:30,26,546,546,542.55,542.55,34
20160601|2016-05-26 03:00,26,541.75,545.95,540.6,540.6,26
20160601|2016-05-26 03:30,26,540.7,542,540.45,542,35
20160601|2016-05-26 04:00,26,540.6,541.3,540.3,540.4,4
20160601|2016-05-26 04:30,26,541.3,541.3,541.3,541.3,2
20160601|2016-05-26 05:00,26,540.55,543.45,540.35,543.45,22
20160601|2016-05-26 05:30,26,542.8,542.95,542.8,542.95,2
20160601|2016-05-26 06:00,26,542.05,543,541.65,543,17
20160601|2016-05-26 06:30,26,543.5,543.5,542.15,542.95,8
20160601|2016-05-26 07:00,26,542.6,543.7,542.15,542.85,40
20160601|2016-05-26 07:30,26,540.7,544.2,539.6,543.5,101
20160601|2016-05-26 08:00,26,544.1,546.65,543.65,544.35,167
20160601|2016-05-26 08:30,26,544.65,546.25,540.8,542.5,76
20160601|2016-05-26 09:00,26,541.7,542,538.9,541.3,67
20160601|2016-05-26 09:30,26,542.05,542.05,537,538.4,122
20160601|2016-05-26 10:00,26,538.3,539.35,536.95,537.95,59
20160601|2016-05-26 10:30,26,537.9,540.3,537.9,540.3,45
20160601|2016-05-26 11:00,26,540.3,540.95,539.2,539.2,26
20160601|2016-05-26 11:30,26,539.95,544.05,539.95,544.05,53
20160601|2016-05-26 12:00,26,544.35,545.8,543.9,544.45,25
20160601|2016-05-26 12:30,26,544.85,545.25,542.6,543.15,31
20160601|2016-05-26 13:00,26,543.25,544.65,543.25,543.75,50
20160601|2016-05-26 13:30,26,543.65,543.65,543,543,2
20160601|2016-05-26 14:00,26,542.5,543.3,542.5,543.3,8
20160601|2016-05-26 14:30,26,543.3,543.65,542.6,543.65,9
20160601|2016-05-26 15:00,26,543.6,543.6,543.6,543.6,1
20160601|2016-05-26 15:30,26,544.15,544.2,544.15,544.2,6
20160601|2016-05-26 17:00,27,546.4,546.4,542.6,542.6,5
20160601|2016-05-26 19:00,27,544.9,544.9,544.9,544.9,2
20160601|2016-05-26 20:00,27,542.65,542.65,542.65,542.65,4
20160601|2016-05-26 20:30,27,543,543,542,542,5
20160601|2016-05-26 21:00,27,541.6,541.6,540.25,540.25,4
20160601|2016-05-26 22:00,27,538.85,541.4,538.85,541.4,15
20160601|2016-05-26 22:30,27,543,544.45,543,544.45,4
20160601|2016-05-26 23:00,27,545.3,545.3,545.3,545.3,7
20160601|2016-05-27 00:00,27,543.65,543.65,543.6,543.6,14
20160601|2016-05-27 00:30,27,545.35,545.35,543.75,543.75,4
20160601|2016-05-27 01:00,27,545.35,545.35,545.35,545.35,1
20160601|2016-05-27 01:30,27,545.35,545.35,545,545,2
20160601|2016-05-27 02:00,27,545.35,545.65,545,545.65,18
20160601|2016-05-27 02:30,27,546.3,548.3,546.3,548.3,6
20160601|2016-05-27 03:00,27,548.15,548.15,547.05,547.05,6
20160601|2016-05-27 03:30,27,546.25,546.25,543.7,543.7,4
20160601|2016-05-27 04:00,27,544.6,544.8,543.7,543.7,9
20160601|2016-05-27 04:30,27,545.9,546,545.9,546,5
20160601|2016-05-27 05:00,27,546.25,546.25,545.5,545.5,3
20160601|2016-05-27 05:30,27,549,553.75,549,553.75,8
20160601|2016-05-27 06:00,27,551.8,553.2,551.55,552,12
20160601|2016-05-27 06:30,27,549,549,549,549,1
20160601|2016-05-27 07:00,27,550.85,551.65,548.75,548.75,33
20160601|2016-05-27 07:30,27,549.7,551,548,548,29
20160601|2016-05-27 08:00,27,547.55,549.15,546.75,546.75,20
20160601|2016-05-27 08:30,27,546.95,546.95,546.5,546.7,3
20160601|2016-05-27 09:00,27,547.95,548,546.65,546.75,8
20160601|2016-05-27 09:30,27,546.45,546.45,543.1,543.1,11
20160601|2016-05-27 10:00,27,541.25,541.55,540.55,541.35,36
20160601|2016-05-27 10:30,27,541.65,541.95,541.5,541.95,5
20160601|2016-05-27 11:00,27,542.05,542.9,542.05,542.35,19
20160601|2016-05-27 11:30,27,541.3,542,540.55,541.6,16
20160601|2016-05-27 12:00,27,538.15,539.95,537.15,539.95,18
20160601|2016-05-27 12:30,27,540.4,540.45,540.4,540.45,2
20160601|2016-05-27 13:00,27,535.65,537.6,535.55,537.6,4
20160601|2016-05-27 13:30,27,537.15,537.15,537.15,537.15,2
20160601|2016-05-27 14:30,27,534.6,534.6,534.6,534.6,1
20160601|2016-05-27 15:00,27,536.65,536.65,536.65,536.65,1
20160601|2016-05-27 15:30,27,537.15,540.15,536.8,540.15,9
20160601|2016-05-29 18:00,31,538.45,539.1,538.45,539.1,5
20160601|2016-05-29 20:30,31,534.8,534.8,534.8,534.8,1
20160601|2016-05-30 01:30,31,539.1,539.1,539.1,539.1,1
20160601|2016-05-30 02:00,31,539.25,539.25,537.9,537.95,12
20160601|2016-05-30 09:00,31,540.1,540.1,540.1,540.1,1
20160601|2016-05-30 10:00,31,543.2,543.2,543.2,543.2,1
20160601|2016-05-31 00:30,31,548.9,548.9,548.9,548.9,1
20160601|2016-05-31 01:00,31,549.95,549.95,549.95,549.95,2
20160601|2016-05-31 01:30,31,549.5,549.5,549.5,549.5,4
20160601|2016-05-31 02:00,31,546.5,547.3,546.5,547.3,4
20160601|2016-05-31 03:00,31,546.5,546.5,546.5,546.5,1
20160601|2016-05-31 06:00,31,544.5,544.5,544.5,544.5,2
20160601|2016-05-31 07:00,31,544.5,545.75,542.4,542.4,20
20160601|2016-05-31 07:30,31,541.75,541.75,541.75,541.75,5
20160601|2016-05-31 08:30,31,541.3,541.3,541.3,541.3,1
20160601|2016-05-31 09:00,31,543.6,544.1,543.6,544.1,13
20160601|2016-05-31 09:30,31,545,545,545,545,9
20160601|2016-05-31 10:00,31,542,542.1,540.4,540.4,20
20160601|2016-05-31 13:00,31,546.65,546.7,546.65,546.7,2
20160601|2016-05-31 14:00,31,544.8,544.8,544.8,544.8,2
20160601|2016-05-31 14:30,31,546.5,547.95,546.5,547.95,3
20160601|2016-06-01 02:00,1,547.8,547.8,547.8,547.8,1
20160601|2016-06-02 07:30,2,542,542,542,542,1
20160601|2016-06-02 10:30,2,538.4,539.05,536.15,536.15,24
20160601|2016-06-02 12:00,2,535.85,535.85,535.85,535.85,2
20160601|2016-06-03 05:30,3,540.5,540.65,540,540,5
20160601|2016-06-03 07:00,3,540,540,540,540,1
20160601|2016-06-03 07:30,3,559.95,559.95,554.5,554.5,8
20160601|2016-06-03 08:00,3,552,552,552,552,2
20160601|2016-06-03 08:30,3,551.75,551.75,551.75,551.75,2
20160601|2016-06-03 10:30,3,550.4,550.4,550.4,550.4,3
20160601|2016-06-05 17:30,6,557.7,557.7,557.7,557.7,1
20160601|2016-06-06 08:30,6,558.75,558.75,558.75,558.75,1
20160601|2016-06-06 10:30,6,556.4,556.4,556.4,556.4,2
20160601|2016-06-06 11:30,6,556.3,556.3,556.3,556.3,2
20160601|2016-06-07 09:00,7,553.5,553.65,553.5,553.6,3
20160601|2016-06-08 08:00,8,568.55,568.75,568.55,568.75,6
20160601|2016-06-08 09:30,8,566.8,566.8,566.8,566.8,1
20160601|2016-06-09 08:00,9,556.6,556.6,555.65,555.65,3
20160601|2016-06-10 10:00,10,553.6,553.6,543.05,543.05,10
20160601|2016-06-10 10:30,10,544.6,544.6,544.6,544.6,2
20160601|2016-06-10 11:30,10,545.8,545.8,545.8,545.8,2
20160601|2016-06-10 12:00,10,545.8,545.8,545.8,545.8,1
20160601|2016-06-10 12:30,10,545.8,545.8,545.8,545.8,1
20160601|2016-06-13 08:00,13,546.8,546.8,545.75,545.75,2
20160601|2016-06-13 10:00,13,545.95,545.95,545.95,545.95,2
20160601|2016-06-14 03:30,14,540.25,540.25,540.25,540.25,1
20160601|2016-06-14 08:00,14,541.95,541.95,538.15,538.15,3
20160601|2016-06-14 08:30,14,537.55,537.55,536.9,537.55,3
20160601|2016-06-14 09:30,14,536.6,536.6,535.95,535.95,2
20160601|2016-06-15 08:00,15,544.8,544.8,544.8,544.8,1
20160601|2016-06-15 10:00,15,539.5,539.5,539.5,539.5,1
20160601|2016-06-15 12:00,15,531.35,531.35,531.35,531.35,1
20160601|2016-06-15 12:30,15,533.95,533.95,533.95,533.95,2
20160601|2016-06-15 19:00,16,535.05,536.1,535.05,536.1,3
20160601|2016-06-15 21:30,16,534,534,534,534,1
20160601|2016-06-16 04:00,16,539.8,539.8,539.2,539.2,2
20160601|2016-06-16 07:00,16,536,536,536,536,1
20160601|2016-06-16 09:30,16,535.45,535.45,535.45,535.45,2
20160601|2016-06-16 11:30,16,536.25,536.25,536.25,536.25,2
20160601|2016-06-16 12:00,16,530.8,530.8,530.8,530.8,1
20160601|2016-06-16 12:30,16,533.7,533.7,533.7,533.7,1
20160601|2016-06-16 13:30,16,534.7,535.7,534.7,535.7,2
20160601|2016-06-16 14:30,16,532.75,532.75,531.9,531.9,2
20160601|2016-06-16 15:00,16,532.55,532.75,532.55,532.75,2
20160601|2016-06-17 08:30,17,530.55,532.75,530.55,532.75,2
20160601|2016-06-17 10:00,17,533.45,533.45,532.35,532.35,5
20160601|2016-06-17 10:30,17,532.7,534.6,532.7,533.8,8
20160601|2016-06-17 11:00,17,533.85,534.1,533.8,534.1,4
20160601|2016-06-17 11:30,17,533.7,533.7,532,532,7
20160601|2016-06-17 12:00,17,531.8,531.8,531.35,531.35,2
20160601|2016-06-20 08:00,20,545.25,545.25,545.2,545.2,2
20160601|2016-06-20 09:30,20,546.75,546.75,546.75,546.75,3
20160601|2016-06-21 07:30,21,543.85,543.85,543.85,543.85,1
20160601|2016-06-21 08:00,21,547.3,547.3,546.9,546.9,3
20160601|2016-06-23 23:30,24,552.4,552.5,552.4,552.5,2
20160601|2016-06-24 06:00,24,553,553,553,553,1
20160601|2016-06-24 10:30,24,550.95,550.95,550.95,550.95,1
20160601|2016-06-27 09:30,27,553.6,553.8,553.6,553.8,5
20160701|2016-05-02 08:30,2,626.1,626.1,626.1,626.1,1
20160701|2016-05-03 22:00,4,605.1,605.1,605.1,605.1,1
20160701|2016-05-04 04:30,4,601.7,601.7,601.7,601.7,2
20160701|2016-05-04 05:00,4,601,601,601,601,2
20160701|2016-05-04 10:00,4,605.7,605.7,605.7,605.7,1
20160701|2016-05-04 12:30,4,597.45,597.45,597.45,597.45,1
20160701|2016-05-11 07:30,11,608.3,608.3,608.3,608.3,1
20160701|2016-05-16 18:30,17,593.5,593.5,593.5,593.5,1
20160701|2016-05-18 15:00,18,575.15,575.15,575.15,575.15,1
20160701|2016-05-19 08:00,19,568.25,568.25,568.25,568.25,1
20160701|2016-05-20 08:00,20,565.9,565.9,565.85,565.85,2
20160701|2016-05-23 01:30,23,553,553,553,553,6
20160701|2016-05-23 06:00,23,552,552,552,552,6
20160701|2016-05-23 08:00,23,548.85,548.85,548.85,548.85,1
20160701|2016-05-24 08:00,24,546.9,546.9,546.9,546.9,1
20160701|2016-05-24 09:00,24,544.8,544.8,543,543,2
20160701|2016-05-24 10:00,24,542.5,542.5,542.5,542.5,1
20160701|2016-05-24 11:00,24,542,542,542,542,1
20160701|2016-05-25 03:30,25,532.5,532.5,532.5,532.5,1
20160701|2016-05-25 08:00,25,528.7,528.7,528.7,528.7,2
20160701|2016-05-25 10:30,25,532.5,532.5,532.5,532.5,2
20160701|2016-05-26 08:00,26,545,547.25,545,547.25,5
20160701|2016-05-26 08:30,26,547.05,547.05,547.05,547.05,1
20160701|2016-05-26 21:30,27,540.35,540.35,540.05,540.05,3
20160701|2016-05-26 23:00,27,546.3,546.3,544.75,544.75,2
20160701|2016-05-27 00:30,27,545.75,545.75,545.75,545.75,1
20160701|2016-05-27 09:00,27,546.8,546.8,546.8,546.8,1
20160701|2016-05-27 10:00,27,542.4,542.4,542.4,542.4,1
20160701|2016-05-27 11:00,27,543.55,543.55,543.25,543.25,2
20160701|2016-05-27 12:00,27,540.15,540.15,540.15,540.15,1
20160701|2016-05-27 12:30,27,536.85,536.85,536.85,536.85,1
20160701|2016-05-27 13:00,27,536.55,536.55,536.55,536.55,1
20160701|2016-05-27 14:30,27,537.2,537.2,537.2,537.2,2
20160701|2016-05-27 15:00,27,538.7,538.7,538.7,538.7,1
20160701|2016-05-27 15:30,27,539.85,539.85,539.85,539.85,1
20160701|2016-05-29 17:00,31,535.8,535.8,535.8,535.8,1
20160701|2016-05-29 20:00,31,535.8,535.8,535.8,535.8,3
20160701|2016-05-30 17:00,31,547.4,547.4,547.4,547.4,1
20160701|2016-05-31 03:00,31,546.5,546.5,546.5,546.5,1
20160701|2016-05-31 04:30,31,544.5,544.5,543.65,543.65,2
20160701|2016-05-31 05:00,31,544.5,544.5,544.5,544.5,6
20160701|2016-05-31 06:30,31,545.4,545.45,544.8,544.8,6
20160701|2016-05-31 08:00,31,540.9,540.9,540.9,540.9,1
20160701|2016-05-31 08:30,31,540.5,540.5,540.3,540.3,2
20160701|2016-05-31 11:00,31,545.8,545.8,545.8,545.8,1
20160701|2016-05-31 11:30,31,547.4,548.85,547.4,548.85,7
20160701|2016-05-31 18:30,1,549.15,549.15,549.15,549.15,1
20160701|2016-06-01 07:30,1,544.9,544.9,544.9,544.9,1
20160701|2016-06-01 11:00,1,549,549,548.6,548.6,2
20160701|2016-06-01 11:30,1,547.45,547.45,547.4,547.4,2
20160701|2016-06-01 12:00,1,546.2,546.2,546.2,546.2,1
20160701|2016-06-01 13:00,1,546.25,546.25,546.25,546.25,1
20160701|2016-06-01 13:30,1,546.85,547.15,546.8,547.15,3
20160701|2016-06-01 23:00,2,549.6,549.6,549.6,549.6,1
20160701|2016-06-02 07:30,2,539.85,539.85,539.85,539.85,2
20160701|2016-06-02 08:00,2,537.5,537.5,537.5,537.5,2
20160701|2016-06-02 08:30,2,537.8,537.8,536.95,536.95,2
20160701|2016-06-02 09:00,2,538.45,538.45,538.45,538.45,1
20160701|2016-06-02 09:30,2,535.65,535.65,534.45,534.45,3
20160701|2016-06-02 10:30,2,535.2,535.2,535.2,535.2,2
20160701|2016-06-02 11:30,2,534.95,534.95,534.95,534.95,2
20160701|2016-06-02 12:00,2,535.65,535.65,535.65,535.65,1
20160701|2016-06-02 15:00,2,534.85,534.85,534.65,534.8,3
20160701|2016-06-02 15:30,2,534.85,534.85,534.85,534.85,1
20160701|2016-06-03 04:00,3,541.15,541.25,541.15,541.25,2
20160701|2016-06-03 08:00,3,553.75,553.75,552.55,552.55,4
20160701|2016-06-03 09:30,3,549.65,549.65,548.6,548.6,2
20160701|2016-06-03 10:00,3,550.55,550.55,550.55,550.55,2
20160701|2016-06-03 14:00,3,553.4,553.4,553.4,553.4,1
20160701|2016-06-03 14:30,3,553.4,553.4,553.4,553.4,1
20160701|2016-06-03 15:00,3,553.1,553.1,553.1,553.1,1
20160701|2016-06-06 10:30,6,556.75,556.75,556.45,556.45,2
20160701|2016-06-06 11:00,6,555.05,555.05,555.05,555.05,1
20160701|2016-06-07 04:30,7,553.15,553.15,553.15,553.15,2
20160701|2016-06-07 06:30,7,546.1,546.1,545.95,545.95,2
20160701|2016-06-07 08:00,7,548.9,548.9,548.9,548.9,1
20160701|2016-06-07 09:00,7,553,553,552.95,552.95,2
20160701|2016-06-07 10:30,7,552.45,552.45,552.45,552.45,1
20160701|2016-06-07 11:30,7,552.6,552.6,552.6,552.6,1
20160701|2016-06-07 12:00,7,554.4,554.4,554.4,554.4,1
20160701|2016-06-07 13:30,7,556.2,556.2,556.2,556.2,1
20160701|2016-06-08 05:30,8,560.65,560.65,560.65,560.65,1
20160701|2016-06-08 07:30,8,565.1,565.1,565.1,565.1,1
20160701|2016-06-08 11:30,8,562.85,562.85,562.85,562.85,1
20160701|2016-06-08 20:00,9,561.9,561.9,561.9,561.9,1
20160701|2016-06-09 08:00,9,555.5,555.5,555.5,555.5,2
20160701|2016-06-09 11:30,9,561,561,561,561,2
20160701|2016-06-10 10:00,10,543.7,543.7,543.7,543.7,1
20160701|2016-06-10 13:30,10,546.15,546.15,546.15,546.15,1
20160701|2016-06-12 17:00,13,546.15,546.15,546.15,546.15,2
20160701|2016-06-13 01:30,13,545.7,545.7,545.7,545.7,1
20160701|2016-06-14 00:00,14,544.25,544.25,542.55,542.55,2
20160701|2016-06-14 08:30,14,537.35,539.3,537.35,539.3,2
20160701|2016-06-14 09:30,14,536.8,536.85,536.8,536.85,2
20160701|2016-06-14 10:00,14,536.85,536.85,536.85,536.85,1
20160701|2016-06-14 12:00,14,534.95,534.95,534.95,534.95,1
20160701|2016-06-14 13:30,14,534.9,534.9,534.9,534.9,1
20160701|2016-06-15 01:30,15,540.35,540.35,540.35,540.35,3
20160701|2016-06-15 03:00,15,541,541,541,541,1
20160701|2016-06-15 05:00,15,545,545,545,545,1
20160701|2016-06-15 07:30,15,544.75,544.75,544.75,544.75,1
20160701|2016-06-15 09:00,15,540.35,540.35,540.35,540.35,1
20160701|2016-06-15 10:00,15,539.65,539.65,539.65,539.65,1
20160701|2016-06-15 13:00,15,535.45,535.45,534.15,534.15,4
20160701|2016-06-15 13:30,15,537.5,537.5,537.5,537.5,2
20160701|2016-06-15 14:00,15,535.55,537.25,535.5,537.25,4
20160701|2016-06-15 18:00,16,534.2,534.2,534.1,534.1,2
20160701|2016-06-16 07:00,16,537.4,537.4,537.4,537.4,1
20160701|2016-06-16 12:00,16,529.2,529.2,529.2,529.2,8
20160701|2016-06-16 19:00,17,537.9,537.9,537.9,537.9,1
20160701|2016-06-17 00:00,17,541.25,541.25,539.6,539.6,8
20160701|2016-06-17 09:30,17,531.1,532.65,531.1,532.65,10
20160701|2016-06-17 11:30,17,531,531,531,531,1
20160701|2016-06-20 00:00,20,538.45,538.45,537.2,537.45,10
20160701|2016-06-20 03:00,20,541,541,541,541,1
20160701|2016-06-20 07:00,20,543.55,543.55,543.55,543.55,1
20160701|2016-06-20 13:30,20,547.8,547.8,547.8,547.8,1
20160701|2016-06-21 20:00,22,550.8,550.8,550.8,550.8,1
20160701|2016-06-22 17:00,23,564.1,564.1,564.1,564.1,1
20160701|2016-06-23 02:30,23,562.35,562.35,562.35,562.35,1
20160701|2016-06-23 21:00,24,555.3,555.3,555.3,555.3,1
20160701|2016-06-23 23:00,24,555.4,555.4,555.4,555.4,1
20160701|2016-06-24 03:30,24,549.6,549.6,549.6,549.6,1
20160701|2016-06-24 04:00,24,549.85,549.85,549.85,549.85,1
20160701|2016-06-24 08:00,24,548.7,548.7,548.7,548.7,1
20160701|2016-06-28 09:30,28,565,565,564.95,564.95,2
20160701|2016-06-29 09:00,29,584.05,584.05,584.05,584.05,1
20160701|2016-06-30 09:00,30,592.65,592.65,592.65,592.65,4
20160701|2016-06-30 13:00,30,595.9,595.9,595.9,595.9,4
20160701|2016-07-04 20:30,5,592.7,592.7,592.7,592.7,4
20160701|2016-07-05 03:30,5,599,599,599,599,4
20160701|2016-07-06 02:30,6,599.5,603.05,599.5,603.05,2
20160801|2016-06-28 08:00,28,571.7,571.7,571.7,571.7,1
20160801|2016-07-01 12:00,1,607.4,607.4,607.4,607.4,1
20160801|2016-07-03 22:30,5,609,609,609,609,1
20160801|2016-07-06 02:30,6,600.35,600.35,600.35,600.35,1
20160801|2016-07-06 13:00,6,607.15,607.15,605.45,605.45,5
20160801|2016-07-11 10:00,11,619.4,619.4,619.4,619.4,1
20160801|2016-07-11 13:30,11,623.7,625.65,623.7,625.65,2
20160801|2016-07-12 23:00,13,633.3,633.3,633.3,633.3,5
20160801|2016-07-13 08:30,13,638.65,638.65,638.65,638.65,5
20160801|2016-07-14 03:00,14,641.2,641.2,641.2,641.2,1
20160801|2016-07-14 05:00,14,637.7,637.7,637.7,637.7,1
20160801|2016-07-14 07:00,14,645,646.15,645,646.15,4
20160801|2016-07-19 20:00,20,655.55,655.55,655.55,655.55,1
20160801|2016-07-20 10:30,20,664.85,664.85,664.85,664.85,1
20160801|2016-07-21 07:00,21,672.15,672.15,672.15,672.15,1
20160901|2015-09-17 01:30,17,613.1,613.1,613.1,613.1,1
20160901|2015-09-17 02:00,17,604.45,604.45,604.45,604.45,1
20160901|2015-12-27 20:00,28,562.65,562.65,562.65,562.65,1
20160901|2016-01-04 02:30,4,546.1,547.1,546.1,547.1,2
20160901|2016-01-07 04:00,7,498.95,498.95,498.95,498.95,1
20160901|2016-01-07 04:30,7,498.65,498.65,497.9,497.9,2
20160901|2016-01-07 05:00,7,497.85,500,497.85,500,2
20160901|2016-01-07 05:30,7,495.5,498.95,495.5,498.95,2
20160901|2016-01-07 06:00,7,498.85,498.85,498.85,498.85,1
20160901|2016-01-07 06:30,7,496.4,496.4,488.5,488.5,2
20160901|2016-01-07 07:00,7,491.75,491.75,491.75,491.75,1
20160901|2016-01-07 07:30,7,489.95,490.5,489.95,490.5,2
20160901|2016-01-07 08:00,7,487,487,487,487,1
20160901|2016-01-07 13:30,7,491.75,492.05,491.75,492.05,5
20160901|2016-01-08 07:00,8,498.3,498.3,498.3,498.3,2
20160901|2016-01-08 07:30,8,498.3,498.3,498.3,498.3,3
20160901|2016-01-10 18:00,11,489.2,489.7,489.2,489.7,2
20160901|2016-01-11 02:30,11,491.2,491.2,491.2,491.2,1
20160901|2016-01-14 08:30,14,484.4,484.4,484.4,484.4,1
20160901|2016-01-22 01:30,22,501.95,502,501.95,502,2
20160901|2016-02-01 03:30,1,500.2,500.2,500.2,500.2,1
20160901|2016-02-04 02:30,4,510.7,510.7,510.3,510.3,5
20160901|2016-02-04 03:00,4,509.3,509.3,509.3,509.3,2
20160901|2016-02-22 07:00,22,500.9,500.9,500,500.05,6
20160901|2016-02-22 07:30,22,499.85,500.9,499.85,500.4,7
20160901|2016-02-22 08:00,22,500.45,500.45,500.45,500.45,1
20160901|2016-02-23 08:00,23,499.5,499.5,499.5,499.5,2
20160901|2016-02-23 09:00,23,502.55,502.55,502.55,502.55,2
20160901|2016-02-23 11:30,23,500,500,500,500,2
20160901|2016-02-24 09:00,24,496.8,496.8,496.8,496.8,1
20160901|2016-02-24 09:30,24,498.1,498.1,498.1,498.1,1
20160901|2016-02-24 10:00,24,495.8,495.8,494.05,494.05,3
20160901|2016-02-24 11:00,24,496,496,496,496,1
20160901|2016-02-24 11:30,24,488.7,488.7,488.7,488.7,1
20160901|2016-02-25 01:00,25,493.95,493.95,493.95,493.95,1
20160901|2016-02-25 05:30,25,490.75,490.75,490.75,490.75,1
20160901|2016-02-25 09:30,25,486.75,486.75,486.6,486.6,4
20160901|2016-02-25 11:30,25,482.35,483.1,482.35,483.1,2
20160901|2016-02-26 05:00,26,488.25,488.25,488.2,488.2,7
20160901|2016-02-26 10:00,26,486.2,486.7,486.2,486.7,8
20160901|2016-02-29 02:00,29,491.45,491.45,491.45,491.45,2
20160901|2016-02-29 09:00,29,492.6,492.6,492.6,492.6,1
20160901|2016-02-29 10:00,29,494.2,494.2,494.2,494.2,1
20160901|2016-02-29 11:30,29,495.45,495.45,495.45,495.45,1
20160901|2016-03-01 05:30,1,511.7,511.7,511.7,511.7,1
20160901|2016-03-01 09:00,1,512.55,512.9,512.5,512.9,4
20160901|2016-03-01 10:30,1,515.15,515.15,515.15,515.15,3
20160901|2016-03-02 10:00,2,511.8,511.8,510.5,511.55,5
20160901|2016-03-02 11:00,2,514.85,514.85,514.85,514.85,1
20160901|2016-03-03 02:30,3,518.4,518.45,518.4,518.45,2
20160901|2016-03-03 09:00,3,535,535,534.7,534.7,3
20160901|2016-03-03 10:00,3,541.5,541.5,540.95,540.95,4
20160901|2016-03-03 11:30,3,541.05,543,541.05,543,12
20160901|2016-03-04 07:30,4,548.2,548.45,548.2,548.45,4
20160901|2016-03-04 09:00,4,552.8,552.95,552.75,552.95,5
20160901|2016-03-04 10:00,4,558.8,558.8,558.8,558.8,1
20160901|2016-03-04 10:30,4,559,559,559,559,1
20160901|2016-03-04 11:30,4,560.9,560.9,560.9,560.9,1
20160901|2016-03-04 12:30,4,558.25,558.25,558.25,558.25,1
20160901|2016-03-07 04:30,7,562.2,562.2,562.2,562.2,1
20160901|2016-03-07 12:30,7,578.2,578.4,578.2,578.4,6
20160901|2016-03-07 15:30,7,578.95,578.95,578.2,578.2,6
20160901|2016-03-08 10:00,8,564.25,564.25,564.25,564.25,1
20160901|2016-03-08 11:30,8,567,567,567,567,1
20160901|2016-03-09 11:30,9,567.15,567.15,567.15,567.15,1
20160901|2016-03-10 04:00,10,563.65,563.65,563.65,563.65,1
20160901|2016-03-10 08:30,10,574.4,574.4,574.4,574.4,1
20160901|2016-03-10 10:00,10,567.65,567.65,566.7,566.7,2
20160901|2016-03-10 11:30,10,570.95,570.95,570.95,570.95,1
20160901|2016-03-10 23:30,11,575.1,575.1,575.1,575.1,3
20160901|2016-03-11 00:30,11,575.2,575.2,575.2,575.2,1
20160901|2016-03-11 09:00,11,585,585,585,585,1
20160901|2016-03-11 11:00,11,578.6,578.6,578.6,578.6,1
20160901|2016-03-13 22:00,14,574.6,574.6,574.6,574.6,1
20160901|2016-03-14 08:30,14,570.65,570.65,570.65,570.65,2
20160901|2016-03-14 12:30,14,571.95,571.95,571.95,571.95,1
20160901|2016-03-15 11:30,15,570.85,570.85,570.85,570.85,1
20160901|2016-03-16 09:00,16,574.15,574.15,573.95,573.95,3
20160901|2016-03-16 12:00,16,578.55,578.55,578.4,578.4,2
20160901|2016-03-16 13:00,16,578.65,578.65,578.65,578.65,2
20160901|2016-03-17 10:30,17,590.6,590.6,590.6,590.6,4
20160901|2016-03-17 11:30,17,596.75,596.75,596.75,596.75,1
20160901|2016-03-18 01:00,18,594.7,594.7,594.7,594.7,1
20160901|2016-03-18 02:30,18,594,594,594,594,2
20160901|2016-03-18 09:00,18,588,588,588,588,1
20160901|2016-03-18 11:30,18,590.25,590.25,590.25,590.25,1
20160901|2016-03-20 19:30,21,590.45,590.45,590.45,590.45,1
20160901|2016-03-20 21:00,21,589.65,589.65,589.65,589.65,1
20160901|2016-03-21 07:00,21,590.95,590.95,589.75,589.75,3
20160901|2016-03-21 07:30,21,592.5,592.65,592.5,592.65,2
20160901|2016-03-21 08:00,21,593.35,593.35,593.35,593.35,1
20160901|2016-03-21 08:30,21,596,596,596,596,1
20160901|2016-03-21 09:00,21,598,601.45,597.3,597.3,23
20160901|2016-03-21 10:00,21,598.4,598.4,598.4,598.4,1
20160901|2016-03-21 10:30,21,599.45,599.45,599.45,599.45,1
20160901|2016-03-22 10:00,22,607.85,607.85,607.7,607.7,2
20160901|2016-03-22 13:30,22,606.6,606.6,606.6,606.6,1
20160901|2016-03-23 08:30,23,590.1,590.1,590.1,590.1,1
20160901|2016-03-23 09:30,23,584.05,584.05,584.05,584.05,1
20160901|2016-03-23 10:30,23,581.4,581.4,581.4,581.4,1
20160901|2016-03-23 11:30,23,583.35,583.35,583.35,583.35,1
20160901|2016-03-24 09:30,24,575.15,575.15,575.15,575.15,1
20160901|2016-03-28 06:30,28,581.65,581.65,581.65,581.65,1
20160901|2016-03-29 08:00,29,569.25,569.25,569.25,569.25,1
20160901|2016-03-29 08:30,29,565.3,565.3,565,565,2
20160901|2016-03-29 09:30,29,568.45,568.45,568.45,568.45,2
20160901|2016-03-29 10:00,29,558.15,558.15,558.15,558.15,1
20160901|2016-03-29 10:30,29,560.25,560.25,560.25,560.25,1
20160901|2016-03-29 13:00,29,575.5,575.5,575.5,575.5,1
20160901|2016-03-29 15:00,29,579,579,579,579,1
20160901|2016-03-30 04:30,30,577.45,577.45,577.15,577.15,2
20160901|2016-03-30 07:00,30,576.2,576.2,576.2,576.2,1
20160901|2016-03-31 13:00,31,566.55,566.55,566.55,566.55,1
20160901|2016-04-01 02:30,1,573.8,573.8,573.8,573.8,1
20160901|2016-04-01 08:00,1,562.4,562.4,560.65,560.65,12
20160901|2016-04-01 08:30,1,560.3,560.3,560.3,560.3,2
20160901|2016-04-01 10:00,1,561.9,561.9,561.9,561.9,1
20160901|2016-04-01 10:30,1,561.15,561.15,561.15,561.15,1
20160901|2016-04-01 12:00,1,562.6,562.6,562.6,562.6,1
20160901|2016-04-04 02:30,4,561.95,561.95,561.95,561.95,1
20160901|2016-04-04 03:00,4,563.25,563.25,563.25,563.25,1
20160901|2016-04-04 04:00,4,562.7,562.7,562.7,562.7,1
20160901|2016-04-04 04:30,4,562.95,562.95,562.95,562.95,1
20160901|2016-04-04 05:00,4,561.9,561.9,561.9,561.9,1
20160901|2016-04-04 05:30,4,562.2,562.2,562.2,562.2,1
20160901|2016-04-04 06:00,4,562.1,562.1,562.1,562.1,1
20160901|2016-04-04 06:30,4,562,562,562,562,1
20160901|2016-04-04 07:00,4,563.5,563.5,563.5,563.5,1
20160901|2016-04-04 08:30,4,556.75,556.75,556.75,556.75,1
20160901|2016-04-04 09:30,4,557.8,557.8,557.75,557.75,3
20160901|2016-04-04 10:00,4,553.6,553.6,553,553,3
20160901|2016-04-04 11:30,4,554.15,554.15,553.85,553.85,2
20160901|2016-04-04 13:30,4,554.7,554.7,553.95,553.95,2
20160901|2016-04-05 03:30,5,559.7,559.7,559.7,559.7,1
20160901|2016-04-05 07:30,5,556.85,556.85,556.85,556.85,1
20160901|2016-04-05 08:00,5,553.15,553.15,553.15,553.15,1
20160901|2016-04-05 09:00,5,550.85,550.85,549.3,549.3,2
20160901|2016-04-05 11:30,5,547,547,542.45,545.4,33
20160901|2016-04-05 13:00,5,545.75,545.75,545.75,545.75,7
20160901|2016-04-05 13:30,5,545.75,545.75,545.75,545.75,1
20160901|2016-04-06 07:00,6,549.8,549.8,549.8,549.8,2
20160901|2016-04-06 08:30,6,545.15,545.55,545.15,545.55,3
20160901|2016-04-06 10:00,6,547.8,547.8,547.8,547.8,2
20160901|2016-04-06 10:30,6,547.95,547.95,547.95,547.95,1
20160901|2016-04-06 11:30,6,538.45,538.45,538.45,538.45,1
20160901|2016-04-06 12:30,6,540.75,540.85,540.75,540.85,5
20160901|2016-04-06 22:00,7,541.15,541.15,541.15,541.15,2
20160901|2016-04-07 02:30,7,540,540,540,540,10
20160901|2016-04-07 03:30,7,537.6,537.6,537.6,537.6,10
20160901|2016-04-07 04:30,7,543.2,543.2,543.2,543.2,20
20160901|2016-04-07 06:30,7,541.15,541.15,541.15,541.15,1
20160901|2016-04-07 07:00,7,539.6,539.6,539.6,539.6,2
20160901|2016-04-07 07:30,7,537.6,537.8,537.3,537.3,13
20160901|2016-04-07 08:30,7,540.8,540.8,540.8,540.8,2
20160901|2016-04-07 09:00,7,537.7,538.35,537.7,538.35,11
20160901|2016-04-07 09:30,7,537.7,537.7,537.7,537.7,4
20160901|2016-04-07 10:00,7,537.7,537.7,537.7,537.7,11
20160901|2016-04-07 10:30,7,536,536,536,536,1
20160901|2016-04-07 12:00,7,536.25,536.25,536.25,536.25,1
20160901|2016-04-07 13:30,7,536.5,536.5,536.5,536.5,5
20160901|2016-04-07 17:00,8,538.6,538.6,538.6,538.6,2
20160901|2016-04-08 02:00,8,542.8,542.8,542.8,542.8,1
20160901|2016-04-08 02:30,8,542.8,542.8,542.8,542.8,1
20160901|2016-04-08 03:00,8,543.1,543.1,543.1,543.1,1
20160901|2016-04-08 05:30,8,540.8,540.8,540.8,540.8,10
20160901|2016-04-08 07:30,8,536,536,536,536,2
20160901|2016-04-08 08:00,8,537.45,539.7,537.45,539.7,13
20160901|2016-04-08 08:30,8,540.65,542.8,540,542.8,6
20160901|2016-04-08 09:30,8,541.45,541.45,541.1,541.1,3
20160901|2016-04-08 10:00,8,541.35,541.35,541.35,541.35,1
20160901|2016-04-08 11:00,8,539.05,540,539.05,540,10
20160901|2016-04-08 11:30,8,539.8,539.8,538.55,539.8,24
20160901|2016-04-08 12:00,8,539,539,538.6,538.6,3
20160901|2016-04-08 12:30,8,538.8,538.8,538.8,538.8,2
20160901|2016-04-08 13:00,8,539.7,539.8,539.7,539.8,3
20160901|2016-04-08 13:30,8,539.8,539.8,539.8,539.8,5
20160901|2016-04-08 14:30,8,540.6,540.6,540.6,540.6,1
20160901|2016-04-08 15:00,8,540.8,540.8,540.8,540.8,3
20160901|2016-04-11 03:00,11,546.75,546.75,546.45,546.5,4
20160901|2016-04-11 06:00,11,547,547.1,547,547.1,3
20160901|2016-04-11 07:00,11,550.05,550.05,550.05,550.05,4
20160901|2016-04-11 07:30,11,550.8,550.8,550.8,550.8,4
20160901|2016-04-11 08:00,11,548.9,549.8,548.9,549.4,6
20160901|2016-04-11 08:30,11,551.8,553.25,551.8,553.25,9
20160901|2016-04-11 09:00,11,551.8,551.8,551.8,551.8,2
20160901|2016-04-11 10:00,11,547.75,547.85,547.75,547.85,4
20160901|2016-04-11 10:30,11,548,548,547.7,547.85,4
20160901|2016-04-11 11:00,11,547.8,547.8,547.8,547.8,3
20160901|2016-04-11 11:30,11,546.7,546.7,546.7,546.7,2
20160901|2016-04-11 14:00,11,548.1,548.2,548.1,548.2,2
20160901|2016-04-11 14:30,11,548.15,548.15,548.15,548.15,2
20160901|2016-04-11 21:30,12,548.9,548.9,548.9,548.9,1
20160901|2016-04-12 07:00,12,551.8,551.8,551.8,551.8,2
20160901|2016-04-12 07:30,12,550.8,550.8,548.8,548.8,4
20160901|2016-04-12 08:00,12,546.05,548.6,546,548.25,10
20160901|2016-04-12 08:30,12,549,549,549,549,5
20160901|2016-04-12 09:30,12,544,544,544,544,2
20160901|2016-04-12 10:30,12,546.6,546.6,546.6,546.6,1
20160901|2016-04-12 11:00,12,545.3,545.3,545.3,545.3,1
20160901|2016-04-12 11:30,12,544.25,545.3,544.25,545.3,17
20160901|2016-04-12 12:00,12,545.85,545.85,545.85,545.85,1
20160901|2016-04-12 13:30,12,549.25,549.25,549.1,549.1,3
20160901|2016-04-13 02:00,13,548.7,548.7,548.5,548.6,10
20160901|2016-04-13 03:30,13,548.85,548.85,548.85,548.85,12
20160901|2016-04-13 05:30,13,546.3,546.5,545.8,545.8,6
20160901|2016-04-13 06:30,13,543.55,543.8,543.55,543.8,4
20160901|2016-04-13 07:00,13,545.1,545.1,545.1,545.1,1
20160901|2016-04-13 07:30,13,544.8,544.8,543.65,543.65,3
20160901|2016-04-13 08:00,13,541.8,543.8,541.8,543.3,9
20160901|2016-04-13 08:30,13,543.8,544.8,540,540,6
20160901|2016-04-13 09:30,13,539.1,539.1,539.1,539.1,1
20160901|2016-04-13 10:30,13,542.75,542.75,542.75,542.75,1
20160901|2016-04-13 11:30,13,542.65,543.8,542.65,543.8,2
20160901|2016-04-13 12:00,13,543.8,544.55,543.8,544.55,2
20160901|2016-04-14 04:00,14,544.6,544.6,544.6,544.6,1
20160901|2016-04-14 07:30,14,546.8,556.8,546.8,553.6,9
20160901|2016-04-14 08:00,14,553.6,556,553.2,554.5,37
20160901|2016-04-14 09:30,14,555,559,555,559,8
20160901|2016-04-14 11:00,14,558.2,558.2,558.2,558.2,1
20160901|2016-04-14 11:30,14,558.6,559,558.6,559,4
20160901|2016-04-15 02:00,15,561.45,561.45,561.45,561.45,9
20160901|2016-04-15 03:00,15,563.5,563.5,563.5,563.5,10
20160901|2016-04-15 07:00,15,564.8,564.8,564.8,564.8,2
20160901|2016-04-15 08:00,15,566.8,568.6,566.45,568.6,15
20160901|2016-04-15 11:30,15,568.6,568.6,568.6,568.6,2
20160901|2016-04-15 12:00,15,569.8,569.8,569.8,569.8,2
20160901|2016-04-15 12:30,15,567.7,567.7,567.7,567.7,1
20160901|2016-04-17 20:00,18,569.55,569.55,569.55,569.55,1
20160901|2016-04-18 04:30,18,565.75,565.75,565.75,565.75,10
20160901|2016-04-18 05:00,18,567,567,567,567,1
20160901|2016-04-18 06:00,18,565.6,565.6,565.6,565.6,1
20160901|2016-04-18 10:00,18,569.55,569.55,569.55,569.55,1
20160901|2016-04-18 10:30,18,570.3,570.3,570.3,570.3,1
20160901|2016-04-19 01:00,19,570.65,570.65,570.65,570.65,1
20160901|2016-04-19 06:00,19,576.3,576.3,576.3,576.3,1
20160901|2016-04-19 10:00,19,586.35,586.35,586.05,586.05,2
20160901|2016-04-19 10:30,19,585,585,585,585,1
20160901|2016-04-19 11:30,19,582.15,582.7,582.15,582.55,8
20160901|2016-04-20 04:30,20,583.8,583.8,583.8,583.8,5
20160901|2016-04-20 06:00,20,588.65,588.65,588.65,588.65,8
20160901|2016-04-20 06:30,20,588.65,588.65,588.65,588.65,1
20160901|2016-04-20 07:30,20,592.15,592.15,592.15,592.15,2
20160901|2016-04-20 08:30,20,594.05,594.05,594.05,594.05,1
20160901|2016-04-20 09:00,20,595.7,595.7,595.7,595.7,1
20160901|2016-04-20 09:30,20,596.35,596.35,596.35,596.35,1
20160901|2016-04-20 10:00,20,599.4,599.4,599.4,599.4,1
20160901|2016-04-20 10:30,20,599.75,599.75,599.75,599.75,1
20160901|2016-04-20 11:30,20,599.4,599.8,598.85,599.8,3
20160901|2016-04-20 12:00,20,597.7,597.7,597.7,597.7,1
20160901|2016-04-21 06:30,21,602.4,602.4,602.4,602.4,1
20160901|2016-04-21 09:30,21,602.55,602.55,602.5,602.5,3
20160901|2016-04-21 10:00,21,608.5,608.5,608.5,608.5,1
20160901|2016-04-21 11:30,21,610.55,610.55,610.55,610.55,1
20160901|2016-04-21 14:30,21,606.6,606.6,606.6,606.6,1
20160901|2016-04-22 01:30,22,607.35,607.35,607.35,607.35,1
20160901|2016-04-22 02:00,22,608.3,608.3,608.3,608.3,1
20160901|2016-04-22 08:00,22,611.65,612.8,611.6,612.1,34
20160901|2016-04-22 08:30,22,611.65,611.65,611.65,611.65,1
20160901|2016-04-22 11:30,22,606.15,607.8,605.5,607.65,5
20160901|2016-04-25 07:30,25,607.35,607.55,607.35,607.55,2
20160901|2016-04-25 08:30,25,605.95,605.95,605.95,605.95,1
20160901|2016-04-25 09:00,25,606.15,606.15,605.4,605.4,2
20160901|2016-04-25 11:30,25,606.6,606.6,606.5,606.5,3
20160901|2016-04-26 07:00,26,595.3,595.3,595.3,595.3,2
20160901|2016-04-26 07:30,26,602.4,602.4,602.4,602.4,2
20160901|2016-04-26 09:30,26,604.65,604.65,604.65,604.65,1
20160901|2016-04-26 11:30,26,606.2,606.2,605.7,605.7,2
20160901|2016-04-26 12:30,26,605.4,605.4,605.4,605.4,1
20160901|2016-04-26 13:00,26,605.6,605.6,605.6,605.6,1
20160901|2016-04-27 04:30,27,604.35,604.35,604.35,604.35,11
20160901|2016-04-27 08:30,27,603.65,603.65,603.65,603.65,1
20160901|2016-04-27 12:00,27,611.2,611.2,611.2,611.2,1
20160901|2016-04-27 14:30,27,612.6,612.6,612.6,612.6,1
20160901|2016-04-27 21:30,28,611.5,611.5,611.5,611.5,5
20160901|2016-04-28 06:00,28,609.35,609.35,609.35,609.35,1
20160901|2016-04-28 09:00,28,623,623,622,622,2
20160901|2016-04-28 09:30,28,620,620,620,620,4
20160901|2016-04-28 11:30,28,624.5,625.3,624.5,624.85,4
20160901|2016-04-28 13:30,28,625,625,625,625,1
20160901|2016-04-28 19:30,29,625.5,625.5,625.5,625.5,1
20160901|2016-04-29 02:00,29,631,631.45,631,631.45,15
20160901|2016-04-29 02:30,29,631.45,631.45,631.45,631.45,5
20160901|2016-04-29 03:00,29,631.65,631.75,631.65,631.75,20
20160901|2016-04-29 03:30,29,631.7,631.7,631.7,631.7,1
20160901|2016-04-29 06:00,29,631.7,631.7,631.7,631.7,1
20160901|2016-04-29 07:00,29,630.05,630.05,630.05,630.05,1
20160901|2016-04-29 08:30,29,633.75,633.75,633.75,633.75,1
20160901|2016-04-29 09:00,29,630.95,633.85,630.95,632.75,46
20160901|2016-04-29 09:30,29,632.95,633.7,631.5,631.75,72
20160901|2016-04-29 10:00,29,633,634.65,632.55,634.65,6
20160901|2016-04-29 11:30,29,629.3,630.25,627.2,628,16
20160901|2016-04-29 12:00,29,628.75,628.75,628.75,628.75,1
20160901|2016-05-02 06:00,2,628.25,628.25,628.25,628.25,9
20160901|2016-05-02 07:00,2,628.25,628.25,628.25,628.25,2
20160901|2016-05-02 08:00,2,631.4,631.4,631.4,631.4,2
20160901|2016-05-02 09:30,2,621.15,621.15,620.95,620.95,5
20160901|2016-05-02 11:30,2,625.3,626.85,625.3,626.55,9
20160901|2016-05-02 14:00,2,621,621,621,621,1
20160901|2016-05-03 03:00,3,625.75,625.75,625.75,625.75,1
20160901|2016-05-03 04:30,3,620,620,620,620,1
20160901|2016-05-03 06:00,3,618.1,618.1,618.1,618.1,1
20160901|2016-05-03 07:00,3,618.45,618.75,618.45,618.6,13
20160901|2016-05-03 07:30,3,619.8,619.8,619.45,619.45,3
20160901|2016-05-03 08:00,3,618.45,619.8,618.45,619.8,5
20160901|2016-05-03 08:30,3,617.1,617.6,614.1,614.1,4
20160901|2016-05-03 09:00,3,613.7,614,609.45,609.55,10
20160901|2016-05-03 09:30,3,607.85,607.85,607.85,607.85,2
20160901|2016-05-03 11:00,3,607.15,607.15,607.15,607.15,2
20160901|2016-05-03 11:30,3,610.3,610.3,610.2,610.2,2
20160901|2016-05-03 12:00,3,611.3,611.45,609.9,609.9,17
20160901|2016-05-03 13:00,3,606.8,606.8,606.8,606.8,1
20160901|2016-05-03 14:00,3,604.3,604.85,604.3,604.85,3
20160901|2016-05-03 14:30,3,606.55,606.55,606.55,606.55,1
20160901|2016-05-03 21:30,4,605.45,605.45,605.45,605.45,1
20160901|2016-05-04 04:30,4,601,601,601,601,2
20160901|2016-05-04 05:00,4,601,601,601,601,18
20160901|2016-05-04 05:30,4,598,598,598,598,7
20160901|2016-05-04 06:00,4,597.85,597.85,597.85,597.85,1
20160901|2016-05-04 06:30,4,598,599.6,597.95,599.6,5
20160901|2016-05-04 07:00,4,600.5,604.05,600.5,604.05,2
20160901|2016-05-04 07:30,4,604.9,604.9,604.9,604.9,1
20160901|2016-05-04 08:00,4,603.8,603.8,603.8,603.8,2
20160901|2016-05-04 08:30,4,604.75,605.35,604.75,605.35,2
20160901|2016-05-04 09:00,4,608,608,608,608,1
20160901|2016-05-04 10:30,4,602,602.5,602,602,6
20160901|2016-05-04 11:30,4,600.45,600.45,596.95,596.95,96
20160901|2016-05-04 12:00,4,597.25,597.25,595,595.45,85
20160901|2016-05-04 14:00,4,598.2,598.6,598.2,598.6,5
20160901|2016-05-04 21:30,5,604.7,604.7,604.7,604.7,1
20160901|2016-05-04 23:00,5,606.3,606.3,606.3,606.3,1
20160901|2016-05-05 02:30,5,607,607,607,607,1
20160901|2016-05-05 07:00,5,606.7,606.7,604.85,604.85,2
20160901|2016-05-05 07:30,5,606.8,606.8,606.8,606.8,2
20160901|2016-05-05 08:00,5,608.35,608.35,608.35,608.35,1
20160901|2016-05-05 09:00,5,606.3,607.9,606.3,607.9,2
20160901|2016-05-05 09:30,5,599.95,599.95,599.95,599.95,1
20160901|2016-05-05 10:30,5,599.35,600.15,599.35,600.05,10
20160901|2016-05-05 11:00,5,601.4,601.4,601.4,601.4,1
20160901|2016-05-05 11:30,5,601.6,601.6,601.6,601.6,3
20160901|2016-05-05 14:30,5,601,601,601,601,1
20160901|2016-05-05 18:30,6,599.25,599.25,599.25,599.25,1
20160901|2016-05-06 01:00,6,603,603,603,603,1
20160901|2016-05-06 02:30,6,604.15,604.15,604.15,604.15,1
20160901|2016-05-06 03:30,6,602.25,602.3,601.8,602.3,4
20160901|2016-05-06 06:00,6,600.05,600.05,600.05,600.05,1
20160901|2016-05-06 06:30,6,600.6,600.6,600.6,600.6,1
20160901|2016-05-06 07:00,6,601.7,601.7,600.6,600.6,2
20160901|2016-05-06 07:30,6,602.6,602.6,602.6,602.6,1
20160901|2016-05-06 08:00,6,606.45,606.45,606.45,606.45,1
20160901|2016-05-06 08:30,6,602,607.85,602,607.2,8
20160901|2016-05-06 09:00,6,607.9,608.25,607.15,607.15,12
20160901|2016-05-06 09:30,6,607.5,607.5,606.8,606.8,17
20160901|2016-05-06 10:00,6,606.65,607.8,606.65,607.8,5
20160901|2016-05-06 10:30,6,608.25,608.9,607.7,607.7,5
20160901|2016-05-06 11:00,6,608.4,608.4,608.4,608.4,1
20160901|2016-05-06 11:30,6,609.35,610,607.5,608.45,13
20160901|2016-05-06 15:30,6,609.6,609.6,609.6,609.6,1
20160901|2016-05-08 22:00,9,604.1,604.1,603.4,603.4,4
20160901|2016-05-09 04:00,9,602.5,602.5,602.5,602.5,1
20160901|2016-05-09 06:30,9,600.05,600.7,598.1,598.1,4
20160901|2016-05-09 07:00,9,597.9,597.9,596.35,596.35,18
20160901|2016-05-09 07:30,9,595.55,595.55,593,593,4
20160901|2016-05-09 08:00,9,593,594.15,593,594.15,93
20160901|2016-05-09 08:30,9,593,594.9,593,594.1,8
20160901|2016-05-09 09:00,9,595.05,595.05,592.7,592.7,67
20160901|2016-05-09 09:30,9,592.85,592.85,592,592.05,3
20160901|2016-05-09 10:00,9,588.7,589.15,578.95,581,24
20160901|2016-05-09 10:30,9,585.15,586.5,584.75,586.5,17
20160901|2016-05-09 11:00,9,586.4,586.4,586.4,586.4,1
20160901|2016-05-09 11:30,9,586.75,586.75,584.2,585.05,18
20160901|2016-05-09 12:00,9,586,586,586,586,1
20160901|2016-05-09 12:30,9,585.75,585.75,584.45,584.45,2
20160901|2016-05-09 13:00,9,585.2,585.2,584.9,584.9,2
20160901|2016-05-09 19:00,10,583,583,583,583,1
20160901|2016-05-09 22:00,10,584.45,584.45,584.45,584.45,1
20160901|2016-05-10 01:00,10,586,586,586,586,1
20160901|2016-05-10 02:00,10,589.25,589.3,589.2,589.3,3
20160901|2016-05-10 02:30,10,588.8,589.4,588.8,589.4,6
20160901|2016-05-10 03:00,10,589.5,589.5,589.5,589.5,4
20160901|2016-05-10 03:30,10,589.6,589.6,586.7,587.8,6
20160901|2016-05-10 04:00,10,586.75,586.75,586.75,586.75,1
20160901|2016-05-10 04:30,10,584.2,587.35,584.2,587.35,2
20160901|2016-05-10 06:00,10,587,588.85,587,588.4,5
20160901|2016-05-10 06:30,10,587.35,587.35,587.3,587.3,2
20160901|2016-05-10 07:00,10,585.95,588.05,585.95,587.9,5
20160901|2016-05-10 07:30,10,587.5,587.5,587.5,587.5,1
20160901|2016-05-10 08:00,10,586.35,587.3,586.1,587.25,13
20160901|2016-05-10 08:30,10,588.9,589.95,587.55,589.5,6
20160901|2016-05-10 09:00,10,589.9,591.5,589,590.4,15
20160901|2016-05-10 09:30,10,595.8,595.8,593.45,593.45,5
20160901|2016-05-10 10:00,10,594.35,594.35,593.4,593.4,2
20160901|2016-05-10 10:30,10,592.65,593.05,592.65,593.05,3
20160901|2016-05-10 11:00,10,592.45,593.4,592.45,592.75,3
20160901|2016-05-10 11:30,10,593.2,593.2,592.35,593.1,7
20160901|2016-05-10 12:00,10,593.65,593.65,593.65,593.65,1
20160901|2016-05-10 13:30,10,596.8,599,596.7,596.7,10
20160901|2016-05-10 14:00,10,596.5,596.5,596.5,596.5,1
20160901|2016-05-10 14:30,10,597.65,597.65,597.65,597.65,1
20160901|2016-05-10 20:30,11,599,599,599,599,8
20160901|2016-05-10 22:00,11,598.4,598.4,598.4,598.4,1
20160901|2016-05-11 00:30,11,599.8,599.9,599.8,599.9,2
20160901|2016-05-11 03:30,11,599.5,599.5,599.5,599.5,1
20160901|2016-05-11 04:30,11,601.5,601.5,600.85,600.85,2
20160901|2016-05-11 05:00,11,600.55,602.05,600.5,602.05,12
20160901|2016-05-11 05:30,11,602.4,604.4,602.4,604.4,2
20160901|2016-05-11 06:00,11,604.95,605.1,603.8,603.8,55
20160901|2016-05-11 06:30,11,604.55,605.1,604.55,605.1,12
20160901|2016-05-11 07:00,11,605.6,609.65,605.6,609.1,49
20160901|2016-05-11 07:30,11,609.85,610.1,608.35,608.6,24
20160901|2016-05-11 08:00,11,608.85,609.15,608.85,609.15,2
20160901|2016-05-11 08:30,11,608,609.2,608,609.1,20
20160901|2016-05-11 09:00,11,609.8,610,609.8,609.95,4
20160901|2016-05-11 09:30,11,611.7,611.7,611.7,611.7,1
20160901|2016-05-11 10:00,11,610.55,612,610.45,611.35,5
20160901|2016-05-11 10:30,11,610.6,611.4,610.5,610.75,5
20160901|2016-05-11 11:00,11,609.8,609.8,609.8,609.8,1
20160901|2016-05-11 11:30,11,609.65,609.65,608.55,608.8,3
20160901|2016-05-11 12:00,11,609.25,609.25,609.05,609.05,2
20160901|2016-05-11 14:00,11,609.3,609.4,609.3,609.35,5
20160901|2016-05-11 17:00,12,611.75,611.75,611.75,611.75,6
20160901|2016-05-11 19:30,12,611.75,611.75,611.75,611.75,5
20160901|2016-05-11 20:00,12,611.75,612,611.75,612,9
20160901|2016-05-12 00:30,12,612.6,612.6,612.6,612.6,1
20160901|2016-05-12 01:30,12,611.9,611.9,611.9,611.9,1
20160901|2016-05-12 02:00,12,606.4,606.4,606.4,606.4,1
20160901|2016-05-12 02:30,12,608,608,608,608,1
20160901|2016-05-12 03:30,12,608.55,608.85,605.5,605.5,8
20160901|2016-05-12 04:00,12,605.65,605.65,605.1,605.1,2
20160901|2016-05-12 05:30,12,602,602,602,602,1
20160901|2016-05-12 06:00,12,602.5,605.4,602.5,605.4,7
20160901|2016-05-12 07:00,12,603.75,605,603.75,603.75,16
20160901|2016-05-12 07:30,12,603.75,605.8,603.75,605.4,18
20160901|2016-05-12 08:00,12,608.6,608.6,607.2,607.2,9
20160901|2016-05-12 08:30,12,607.7,607.7,607.7,607.7,2
20160901|2016-05-12 09:00,12,608.35,608.65,607.25,607.6,6
20160901|2016-05-12 09:30,12,606.35,606.35,603,603.35,12
20160901|2016-05-12 10:00,12,601.5,601.5,596.75,597.9,47
20160901|2016-05-12 10:30,12,595.55,597.3,595.55,597.3,8
20160901|2016-05-12 11:30,12,598.1,598.2,597.9,598,5
20160901|2016-05-12 12:00,12,597.5,597.5,597.05,597.05,2
20160901|2016-05-12 13:00,12,597.5,597.5,597.5,597.5,1
20160901|2016-05-12 14:30,12,596.75,596.75,596.75,596.75,1
20160901|2016-05-12 22:00,13,594.5,594.5,594.5,594.5,1
20160901|2016-05-13 02:00,13,599.15,599.15,599.15,599.15,1
20160901|2016-05-13 02:30,13,599.4,600.5,599.4,599.45,5
20160901|2016-05-13 03:00,13,599.25,600.05,599.25,599.95,8
20160901|2016-05-13 03:30,13,600.85,601.15,597.2,597.2,12
20160901|2016-05-13 04:00,13,599.1,599.95,599.05,599.3,9
20160901|2016-05-13 04:30,13,599.95,600.55,599.2,599.4,12
20160901|2016-05-13 05:00,13,600.05,600.05,600.05,600.05,2
20160901|2016-05-13 07:00,13,599.5,599.5,597.65,597.65,2
20160901|2016-05-13 07:30,13,594.05,595.2,594,595,25
20160901|2016-05-13 08:00,13,594.5,595.8,593,593.6,13
20160901|2016-05-13 08:30,13,593.6,595.45,593.6,595.45,2
20160901|2016-05-13 09:00,13,591,592.85,590,590.15,10
20160901|2016-05-13 09:30,13,590.35,592.8,590.15,592.8,15
20160901|2016-05-13 10:00,13,593.5,594,592.1,594,14
20160901|2016-05-13 10:30,13,593.45,594.65,593.45,594.65,5
20160901|2016-05-13 11:00,13,594.45,594.45,594.45,594.45,2
20160901|2016-05-13 11:30,13,594.4,594.65,592.45,593.05,13
20160901|2016-05-13 12:00,13,593.05,593.05,592.9,592.9,4
20160901|2016-05-13 12:30,13,592.7,593.2,592.7,592.75,9
20160901|2016-05-13 13:00,13,591.95,592.5,591.95,592.25,11
20160901|2016-05-13 13:30,13,592.8,592.8,592.8,592.8,1
20160901|2016-05-13 14:00,13,593.15,593.15,592.05,592.05,4
20160901|2016-05-13 14:30,13,592.55,592.55,592.55,592.55,1
20160901|2016-05-15 17:00,16,594.3,594.3,594.3,594.3,1
20160901|2016-05-15 19:00,16,595.15,595.15,595.15,595.15,7
20160901|2016-05-15 20:30,16,593.65,593.65,592.9,592.95,3
20160901|2016-05-15 21:00,16,595.5,595.95,595.5,595.95,2
20160901|2016-05-15 21:30,16,595.8,595.8,595.75,595.75,6
20160901|2016-05-15 22:00,16,596.8,596.8,596.8,596.8,1
20160901|2016-05-16 01:30,16,598.05,598.4,598.05,598.4,3
20160901|2016-05-16 02:00,16,598.7,598.7,598.7,598.7,1
20160901|2016-05-16 03:00,16,597.5,597.5,597.25,597.25,2
20160901|2016-05-16 03:30,16,597.3,597.95,595.4,597.25,12
20160901|2016-05-16 04:00,16,596.6,596.85,596.6,596.85,2
20160901|2016-05-16 04:30,16,596.05,596.05,595.7,596,3
20160901|2016-05-16 05:30,16,593.45,594.5,593.45,594.5,3
20160901|2016-05-16 06:00,16,596.1,596.1,596.1,596.1,1
20160901|2016-05-16 06:30,16,594.7,594.7,594.7,594.7,1
20160901|2016-05-16 07:00,16,595.1,595.1,594.35,594.35,2
20160901|2016-05-16 07:30,16,594.25,595.3,593.3,595.3,12
20160901|2016-05-16 08:00,16,594.8,595.8,593.8,595.25,14
20160901|2016-05-16 08:30,16,594.05,595.65,593.65,595.65,11
20160901|2016-05-16 09:00,16,596.2,599,596.2,597.2,17
20160901|2016-05-16 09:30,16,595.05,595.5,591,591,33
20160901|2016-05-16 10:00,16,591.95,593.15,591.95,592.95,6
20160901|2016-05-16 11:00,16,592.75,592.85,592.75,592.85,2
20160901|2016-05-16 11:30,16,592.5,592.7,591.85,592.3,23
20160901|2016-05-16 12:00,16,591.95,592,591.95,592,2
20160901|2016-05-16 13:00,16,591.55,593.05,591.55,593.05,4
20160901|2016-05-16 13:30,16,592.5,593,592.5,593,4
20160901|2016-05-16 14:30,16,592.85,592.85,592.85,592.85,7
20160901|2016-05-16 15:00,16,592.95,592.95,592.95,592.95,1
20160901|2016-05-16 15:30,16,591.8,591.8,591.8,591.8,1
20160901|2016-05-16 20:30,17,595.9,596.5,595.75,596.4,5
20160901|2016-05-16 22:00,17,594.4,594.4,594.4,594.4,1
20160901|2016-05-17 01:00,17,595.45,595.45,594.7,594.7,4
20160901|2016-05-17 02:00,17,594.9,594.9,594.9,594.9,1
20160901|2016-05-17 02:30,17,595,595.75,594.65,595.75,5
20160901|2016-05-17 03:00,17,595.15,595.45,595.15,595.45,2
20160901|2016-05-17 03:30,17,592.3,592.3,590.95,590.95,3
20160901|2016-05-17 04:00,17,589.9,590.75,589.15,590.45,7
20160901|2016-05-17 04:30,17,590.05,590.05,589.7,589.7,3
20160901|2016-05-17 05:00,17,590.5,590.65,589.5,589.5,3
20160901|2016-05-17 05:30,17,589.5,589.5,588.35,588.35,2
20160901|2016-05-17 06:00,17,589.95,589.95,588.5,588.5,2
20160901|2016-05-17 06:30,17,588.7,588.7,585.8,585.8,4
20160901|2016-05-17 07:00,17,587.65,588.7,587.65,588.35,7
20160901|2016-05-17 07:30,17,588.1,588.1,585.7,586.75,20
20160901|2016-05-17 08:00,17,585.3,585.3,583.75,584,28
20160901|2016-05-17 08:30,17,584.55,586.8,584,586.8,19
20160901|2016-05-17 09:00,17,588.2,588.2,587.5,587.55,13
20160901|2016-05-17 09:30,17,587.1,588.7,586.25,588.7,37
20160901|2016-05-17 10:00,17,589.25,589.3,586.8,587.55,47
20160901|2016-05-17 10:30,17,590.75,590.75,589.7,589.7,2
20160901|2016-05-17 11:00,17,589.35,590.15,588.9,588.9,4
20160901|2016-05-17 11:30,17,587.55,587.65,585.6,585.65,32
20160901|2016-05-17 12:00,17,586.5,586.5,585.95,585.95,2
20160901|2016-05-17 12:30,17,585.95,585.95,585,585,5
20160901|2016-05-17 13:00,17,585.15,585.8,585.15,585.8,4
20160901|2016-05-17 13:30,17,586.25,586.25,586.25,586.25,1
20160901|2016-05-17 14:00,17,586.15,587.05,586.15,586.8,8
20160901|2016-05-17 14:30,17,587.3,587.45,587.3,587.45,9
20160901|2016-05-17 15:00,17,587.45,587.45,587.45,587.45,2
20160901|2016-05-17 15:30,17,587.4,587.4,587.4,587.4,1
20160901|2016-05-17 17:00,18,587.9,587.9,587.9,587.9,1
20160901|2016-05-17 18:30,18,586.45,586.45,586.45,586.45,1
20160901|2016-05-17 20:00,18,586.35,586.8,586.35,586.8,5
20160901|2016-05-17 21:30,18,585.5,585.5,585.5,585.5,5
20160901|2016-05-17 22:00,18,585.3,585.35,585.3,585.35,4
20160901|2016-05-17 22:30,18,584.35,584.35,584.35,584.35,1
20160901|2016-05-18 00:30,18,585.05,585.05,585.05,585.05,1
20160901|2016-05-18 01:00,18,583.9,583.9,583.9,583.9,1
20160901|2016-05-18 01:30,18,583.6,584.05,583.45,583.95,4
20160901|2016-05-18 02:00,18,582.55,582.9,582.25,582.7,7
20160901|2016-05-18 02:30,18,582.45,582.5,582.45,582.5,2
20160901|2016-05-18 03:00,18,583,583,582.35,582.9,5
20160901|2016-05-18 03:30,18,582.3,582.3,582.3,582.3,1
20160901|2016-05-18 04:00,18,582.85,582.85,582.85,582.85,1
20160901|2016-05-18 04:30,18,583,583,583,583,1
20160901|2016-05-18 05:00,18,583.65,583.65,582.8,582.8,2
20160901|2016-05-18 05:30,18,583.5,583.5,583.5,583.5,1
20160901|2016-05-18 06:30,18,581.9,582.55,581.75,582.5,5
20160901|2016-05-18 07:00,18,581.15,581.25,581.1,581.1,3
20160901|2016-05-18 07:30,18,580,581.9,580,581.9,18
20160901|2016-05-18 08:00,18,580.5,580.5,577.8,578.8,47
20160901|2016-05-18 08:30,18,578.95,584.2,578.95,583.75,18
20160901|2016-05-18 09:00,18,583.55,583.55,580.6,583.55,14
20160901|2016-05-18 09:30,18,583.35,583.35,582.3,582.4,13
20160901|2016-05-18 10:00,18,581.35,581.4,580.75,581.4,5
20160901|2016-05-18 10:30,18,582.75,583,581,582.75,15
20160901|2016-05-18 11:00,18,581.25,581.25,580.65,580.65,16
20160901|2016-05-18 11:30,18,580.6,581.7,580.25,581.25,42
20160901|2016-05-18 12:00,18,581.5,582,580.1,580.1,6
20160901|2016-05-18 12:30,18,580.9,580.95,580.9,580.95,2
20160901|2016-05-18 13:00,18,578.5,579.4,577.75,577.8,16
20160901|2016-05-18 13:30,18,577.8,578.3,577,578.3,12
20160901|2016-05-18 14:00,18,576.7,577.75,576.7,577.1,4
20160901|2016-05-18 14:30,18,576.65,576.7,574.75,575,13
20160901|2016-05-18 15:00,18,575.3,575.3,575.3,575.3,1
20160901|2016-05-18 15:30,18,575.25,575.25,574.95,574.95,2
20160901|2016-05-18 17:00,19,574.4,574.4,574.4,574.4,2
20160901|2016-05-18 18:00,19,576.45,576.45,576.45,576.45,1
20160901|2016-05-18 21:00,19,574.4,574.85,574.4,574.85,6
20160901|2016-05-18 22:00,19,575.15,575.5,574.7,574.7,4
20160901|2016-05-18 23:00,19,575.7,575.75,575.5,575.75,8
20160901|2016-05-18 23:30,19,575.8,575.8,575.6,575.6,2
20160901|2016-05-19 00:00,19,575.6,575.6,574.25,574.25,5
20160901|2016-05-19 00:30,19,574.75,574.75,574,574,2
20160901|2016-05-19 01:00,19,574.4,575.05,574.4,575.05,3
20160901|2016-05-19 01:30,19,575.25,575.65,575.05,575.05,6
20160901|2016-05-19 02:00,19,574.05,575.9,574.05,575.3,13
20160901|2016-05-19 02:30,19,574.75,579.1,574.75,578.9,15
20160901|2016-05-19 03:00,19,578.1,578.35,577.65,577.65,12
20160901|2016-05-19 03:30,19,575.45,575.45,573.6,575,4
20160901|2016-05-19 04:00,19,574.8,575.15,574.6,574.6,4
20160901|2016-05-19 04:30,19,574.7,576,574.7,576,11
20160901|2016-05-19 05:00,19,575.6,575.75,575.55,575.75,4
20160901|2016-05-19 05:30,19,575.25,575.25,575.25,575.25,1
20160901|2016-05-19 06:00,19,575.05,576.5,575.05,576.5,7
20160901|2016-05-19 06:30,19,576.1,576.2,574.3,574.3,9
20160901|2016-05-19 07:00,19,574.7,574.7,570.25,570.3,51
20160901|2016-05-19 07:30,19,570.55,570.55,568,568.7,17
20160901|2016-05-19 08:00,19,567.45,570.05,565.5,565.5,28
20160901|2016-05-19 08:30,19,565.85,567.5,562.85,562.85,22
20160901|2016-05-19 09:00,19,562.9,563.95,561.3,563.7,79
20160901|2016-05-19 09:30,19,564.5,569,564.5,565.2,23
20160901|2016-05-19 10:00,19,564.7,564.7,562.4,562.95,22
20160901|2016-05-19 10:30,19,562.45,563.8,562.45,563.4,19
20160901|2016-05-19 11:00,19,563.65,563.65,562.7,562.95,15
20160901|2016-05-19 11:30,19,562.5,562.75,559.1,559.15,35
20160901|2016-05-19 12:00,19,559.6,561.3,558.5,561.3,10
20160901|2016-05-19 12:30,19,560.35,560.6,559.55,559.55,6
20160901|2016-05-19 13:00,19,561,561.75,560.85,560.85,6
20160901|2016-05-19 13:30,19,561.05,561.95,561.05,561.95,2
20160901|2016-05-19 14:00,19,561.55,561.55,559.9,559.9,11
20160901|2016-05-19 14:30,19,561.3,561.3,560.4,560.4,4
20160901|2016-05-19 15:30,19,560.25,560.25,560.25,560.25,1
20160901|2016-05-19 17:00,20,558.75,558.75,557.9,557.9,5
20160901|2016-05-19 17:30,20,559.95,559.95,559.95,559.95,1
20160901|2016-05-19 18:00,20,560.7,560.7,560.35,560.35,7
20160901|2016-05-19 18:30,20,560.15,560.45,560.15,560.45,17
20160901|2016-05-19 19:00,20,560.85,561.45,559.6,559.6,32
20160901|2016-05-19 19:30,20,559.9,560.3,559.55,559.95,28
20160901|2016-05-19 20:00,20,559.95,560.3,559.65,559.65,15
20160901|2016-05-19 20:30,20,559.7,559.85,559.7,559.8,14
20160901|2016-05-19 21:00,20,559.6,559.9,559.6,559.9,6
20160901|2016-05-19 21:30,20,560.45,560.45,560.4,560.4,6
20160901|2016-05-19 22:30,20,560.7,560.7,560.7,560.7,1
20160901|2016-05-20 00:00,20,562,562,561.65,561.65,4
20160901|2016-05-20 00:30,20,562.9,564,562.9,564,3
20160901|2016-05-20 01:00,20,563.95,564.1,563.55,563.6,5
20160901|2016-05-20 02:00,20,564,565.1,564,565.1,4
20160901|2016-05-20 02:30,20,565.15,566,565.15,565.8,38
20160901|2016-05-20 03:00,20,565.6,565.65,565,565.55,12
20160901|2016-05-20 03:30,20,564.5,564.8,564.4,564.8,6
20160901|2016-05-20 04:00,20,564.55,564.55,564.55,564.55,1
20160901|2016-05-20 04:30,20,564.45,564.45,564.2,564.2,2
20160901|2016-05-20 05:00,20,563.7,564.1,563.7,564.1,2
20160901|2016-05-20 06:00,20,562.85,563.15,562.75,562.75,8
20160901|2016-05-20 06:30,20,562.45,562.5,562.05,562.5,4
20160901|2016-05-20 07:00,20,561.95,562.9,561.95,562.75,3
20160901|2016-05-20 07:30,20,561.05,563.55,560.05,563.55,11
20160901|2016-05-20 08:00,20,564.05,568,564.05,566.75,41
20160901|2016-05-20 08:30,20,567.45,568.4,565.3,565.3,19
20160901|2016-05-20 09:00,20,565.05,565.45,561.2,561.2,19
20160901|2016-05-20 09:30,20,561.25,561.7,560,560.4,39
20160901|2016-05-20 10:00,20,560,564,560,562.6,67
20160901|2016-05-20 10:30,20,563.65,563.65,561.9,561.95,20
20160901|2016-05-20 11:00,20,561.2,562,561,561.7,9
20160901|2016-05-20 11:30,20,560.55,562.45,559.65,559.65,121
20160901|2016-05-20 12:00,20,559.4,559.55,559,559.05,27
20160901|2016-05-20 12:30,20,559.2,559.85,559,559.85,18
20160901|2016-05-20 13:00,20,559.9,559.9,559.35,559.4,4
20160901|2016-05-20 13:30,20,559.75,559.75,559.75,559.75,1
20160901|2016-05-20 14:00,20,559.25,559.8,559.25,559.8,10
20160901|2016-05-20 14:30,20,559,559,559,559,6
20160901|2016-05-20 15:00,20,559.75,560.55,559.75,560.55,5
20160901|2016-05-20 15:30,20,561.4,562,561.4,562,6
20160901|2016-05-22 17:00,23,560.8,562.7,559.6,559.6,15
20160901|2016-05-22 18:00,23,559.05,560.3,559,559.5,11
20160901|2016-05-22 18:30,23,559.3,559.85,559.3,559.85,16
20160901|2016-05-22 19:00,23,559.8,559.9,559.4,559.9,34
20160901|2016-05-22 19:30,23,559.8,560.5,559.55,559.8,23
20160901|2016-05-22 20:00,23,559.8,561.65,559.8,560.1,16
20160901|2016-05-22 20:30,23,559.5,560.05,559,559.2,15
20160901|2016-05-22 21:00,23,559.45,559.45,559.15,559.15,6
20160901|2016-05-22 21:30,23,559.15,559.8,559.15,559.5,32
20160901|2016-05-22 22:00,23,559.15,559.15,559.15,559.15,2
20160901|2016-05-22 22:30,23,559.2,559.6,559.2,559.25,20
20160901|2016-05-22 23:00,23,559.15,559.15,559.15,559.15,5
20160901|2016-05-23 00:00,23,559.1,559.25,559.1,559.25,6
20160901|2016-05-23 00:30,23,559,559,555,555.55,11
20160901|2016-05-23 01:00,23,554.5,555.6,554.4,555.5,24
20160901|2016-05-23 01:30,23,555.25,556.6,554.25,555.85,18
20160901|2016-05-23 02:00,23,555.9,556.4,555.15,555.35,21
20160901|2016-05-23 02:30,23,555.35,556.2,553.75,555.05,27
20160901|2016-05-23 03:00,23,555,556.25,555,556.25,9
20160901|2016-05-23 03:30,23,555.15,556.3,553.3,553.95,15
20160901|2016-05-23 04:00,23,554,554.1,554,554.1,2
20160901|2016-05-23 04:30,23,554.05,554.05,553.8,553.8,3
20160901|2016-05-23 05:00,23,553,553,552.45,552.85,4
20160901|2016-05-23 05:30,23,552.65,552.65,551.2,551.2,12
20160901|2016-05-23 06:00,23,552.05,553.25,551.1,552,62
20160901|2016-05-23 06:30,23,552.7,553.95,552.7,553.95,11
20160901|2016-05-23 07:00,23,553.7,553.7,552.35,552.55,8
20160901|2016-05-23 07:30,23,552.65,553.05,550.55,550.55,95
20160901|2016-05-23 08:00,23,550.55,551.45,548.8,550.95,163
20160901|2016-05-23 08:30,23,550.5,552.15,550.5,551.8,90
20160901|2016-05-23 09:00,23,552,553.6,550.9,551.95,64
20160901|2016-05-23 09:30,23,552,553.4,551.95,552.4,54
20160901|2016-05-23 10:00,23,552.4,552.6,551.9,552.05,54
20160901|2016-05-23 10:30,23,552.5,552.5,551.1,551.75,59
20160901|2016-05-23 11:00,23,551.55,551.7,550.2,550.85,29
20160901|2016-05-23 11:30,23,550.75,551.8,549.85,550.9,195
20160901|2016-05-23 12:00,23,551.45,552,550.4,552,33
20160901|2016-05-23 12:30,23,552.65,552.8,552.5,552.5,5
20160901|2016-05-23 13:00,23,552.25,552.9,552.25,552.9,3
20160901|2016-05-23 13:30,23,553.7,553.7,553.7,553.7,1
20160901|2016-05-23 14:00,23,553.3,553.5,552.6,552.6,11
20160901|2016-05-23 14:30,23,552.9,552.9,551.65,551.65,22
20160901|2016-05-23 15:00,23,552.45,552.45,551.65,551.65,6
20160901|2016-05-23 15:30,23,552.15,552.15,551.6,551.6,6
20160901|2016-05-23 17:00,24,551.6,551.6,551.6,551.6,1
20160901|2016-05-23 18:00,24,551.65,551.65,551.6,551.6,2
20160901|2016-05-23 19:00,24,551.1,551.75,550.6,550.9,22
20160901|2016-05-23 19:30,24,550.45,550.85,550.45,550.65,5
20160901|2016-05-23 20:00,24,550.65,551.45,550.65,551.45,14
20160901|2016-05-23 20:30,24,550.55,550.55,549.6,549.6,5
20160901|2016-05-23 21:00,24,549.5,549.6,548.5,548.5,15
20160901|2016-05-23 21:30,24,549.65,549.7,549,549,11
20160901|2016-05-23 22:00,24,549,549.95,548,548,22
20160901|2016-05-23 22:30,24,549.2,549.25,549.1,549.1,6
20160901|2016-05-23 23:00,24,548.3,548.3,548.3,548.3,5
20160901|2016-05-23 23:30,24,548.7,549,548.7,548.75,7
20160901|2016-05-24 00:00,24,548.25,548.25,548,548,7
20160901|2016-05-24 00:30,24,548.5,548.6,547.1,547.1,14
20160901|2016-05-24 01:00,24,548.45,548.8,547.5,547.5,24
20160901|2016-05-24 01:30,24,547.25,547.25,546.25,546.25,12
20160901|2016-05-24 02:00,24,545.9,547.35,545.9,546,47
20160901|2016-05-24 02:30,24,546.9,548.05,546.2,546.2,7
20160901|2016-05-24 03:00,24,546.25,547.65,545.8,545.8,25
20160901|2016-05-24 03:30,24,546,547.4,546,547.2,23
20160901|2016-05-24 04:00,24,546.7,548.15,546.7,547.4,24
20160901|2016-05-24 04:30,24,547.2,547.9,547.1,547.25,20
20160901|2016-05-24 05:00,24,547.75,548.05,546.95,546.95,31
20160901|2016-05-24 05:30,24,546.5,546.5,546.05,546.05,4
20160901|2016-05-24 06:00,24,546.3,546.6,546.3,546.35,4
20160901|2016-05-24 06:30,24,546.15,547.3,546,546,25
20160901|2016-05-24 07:00,24,546,548.25,545.8,546.5,44
20160901|2016-05-24 07:30,24,546.5,547.1,545,545.1,125
20160901|2016-05-24 08:00,24,545,547.2,542.8,544.1,132
20160901|2016-05-24 08:30,24,543.9,546.9,543.6,544.6,95
20160901|2016-05-24 09:00,24,544.5,545.3,543.25,544.6,152
20160901|2016-05-24 09:30,24,543.8,546.65,542.15,546.35,183
20160901|2016-05-24 10:00,24,546.05,546.05,543.65,544.6,57
20160901|2016-05-24 10:30,24,544.6,544.6,542,543,88
20160901|2016-05-24 11:00,24,543,543,539,539.25,137
20160901|2016-05-24 11:30,24,539.3,539.9,536.9,538.3,263
20160901|2016-05-24 12:00,24,538.75,539.1,537.35,538.15,29
20160901|2016-05-24 12:30,24,538.15,538.7,536.8,538.7,63
20160901|2016-05-24 13:00,24,539.15,539.15,531.95,534.45,169
20160901|2016-05-24 13:30,24,534.4,535.45,534.4,535.4,51
20160901|2016-05-24 14:00,24,535.65,536.55,535.6,535.8,47
20160901|2016-05-24 14:30,24,536.25,536.55,535.2,535.4,52
20160901|2016-05-24 15:00,24,534.85,535.25,533.7,533.7,11
20160901|2016-05-24 15:30,24,533.5,534.3,533.3,533.3,9
20160901|2016-05-24 17:00,25,533.15,534.6,532.3,534.45,10
20160901|2016-05-24 18:30,25,534.2,534.7,533.35,534,18
20160901|2016-05-24 19:00,25,533.8,534.4,533.8,534.2,18
20160901|2016-05-24 19:30,25,534.2,534.5,533.7,534.3,18
20160901|2016-05-24 20:00,25,534,534.9,534,534.85,34
20160901|2016-05-24 20:30,25,534.3,534.65,533.65,533.9,16
20160901|2016-05-24 21:00,25,533.9,534.35,532.95,532.95,9
20160901|2016-05-24 21:30,25,532.95,533.7,532.5,532.6,22
20160901|2016-05-24 22:00,25,532.25,532.85,532.2,532.7,21
20160901|2016-05-24 22:30,25,533.85,533.85,533.85,533.85,1
20160901|2016-05-24 23:00,25,534.45,534.65,533.7,534.4,5
20160901|2016-05-24 23:30,25,534.6,535.2,534.6,535,11
20160901|2016-05-25 00:00,25,535.8,536.45,535.6,536,12
20160901|2016-05-25 00:30,25,535.95,536.45,534,535.9,45
20160901|2016-05-25 01:00,25,536,536,535.15,535.75,16
20160901|2016-05-25 01:30,25,536.2,536.85,535.85,536.85,26
20160901|2016-05-25 02:00,25,536.75,537.25,536.75,537.15,7
20160901|2016-05-25 02:30,25,537.4,539.7,537,537,67
20160901|2016-05-25 03:00,25,536.7,537.5,535.3,535.3,48
20160901|2016-05-25 03:30,25,535.25,535.75,532.85,534.55,64
20160901|2016-05-25 04:00,25,534.65,534.65,533.1,533.15,8
20160901|2016-05-25 04:30,25,532.95,534.3,532.95,533.95,19
20160901|2016-05-25 05:00,25,533.95,534,532.2,532.25,43
20160901|2016-05-25 05:30,25,532.25,533.2,532,533.2,48
20160901|2016-05-25 06:00,25,533.25,534.9,533.1,534.75,17
20160901|2016-05-25 06:30,25,534.5,534.8,534.4,534.8,9
20160901|2016-05-25 07:00,25,534.8,537.8,534.5,536.2,156
20160901|2016-05-25 07:30,25,535.5,535.5,528.5,529.05,447
20160901|2016-05-25 08:00,25,529.2,529.2,524,525.3,422
20160901|2016-05-25 08:30,25,525.35,528.55,523.5,527.55,329
20160901|2016-05-25 09:00,25,527.85,531.9,527.85,529.8,262
20160901|2016-05-25 09:30,25,529.55,530.8,526.5,529.9,228
20160901|2016-05-25 10:00,25,529.9,531.55,528.9,531.15,173
20160901|2016-05-25 10:30,25,531.35,532.55,531.2,531.2,110
20160901|2016-05-25 11:00,25,531.6,532.7,530.7,530.7,91
20160901|2016-05-25 11:30,25,531.1,531.45,529.7,531.05,201
20160901|2016-05-25 12:00,25,530.75,532.9,530.7,530.7,44
20160901|2016-05-25 12:30,25,531.45,532.35,530.65,531.3,40
20160901|2016-05-25 13:00,25,531.8,532.7,531.7,531.7,27
20160901|2016-05-25 13:30,25,532,532.55,531.55,532.55,13
20160901|2016-05-25 14:00,25,532.55,532.55,532.55,532.55,4
20160901|2016-05-25 14:30,25,533.15,533.45,532.05,532.5,23
20160901|2016-05-25 15:00,25,532.7,534.95,532.5,532.7,63
20160901|2016-05-25 15:30,25,532.65,534.15,532.6,533.9,10
20160901|2016-05-25 17:00,26,531.6,534.15,531.6,534.1,6
20160901|2016-05-25 17:30,26,535.25,535.65,534.25,534.25,4
20160901|2016-05-25 18:00,26,534.05,534.05,532.2,533.9,10
20160901|2016-05-25 18:30,26,533.85,534.25,533.65,534.2,18
20160901|2016-05-25 19:00,26,534.15,535.35,534.05,535.35,29
20160901|2016-05-25 19:30,26,535.35,536,534.9,535.6,56
20160901|2016-05-25 20:00,26,535.5,538.8,535.5,538.7,30
20160901|2016-05-25 20:30,26,538.7,538.85,538.25,538.65,45
20160901|2016-05-25 21:00,26,538.85,543.1,538.85,541.85,125
20160901|2016-05-25 21:30,26,542.05,543.3,540.85,543.3,34
20160901|2016-05-25 22:00,26,543.7,543.9,542.4,542.4,55
20160901|2016-05-25 22:30,26,542.4,544,542.4,543.95,14
20160901|2016-05-25 23:00,26,544.3,544.7,544.3,544.7,17
20160901|2016-05-25 23:30,26,544,544.05,542.45,542.45,14
20160901|2016-05-26 00:00,26,542.45,543.6,541.95,541.95,6
20160901|2016-05-26 00:30,26,542.65,543.85,541.95,541.95,20
20160901|2016-05-26 01:00,26,541,543.25,540.9,543.25,69
20160901|2016-05-26 01:30,26,543.8,545.6,543.55,545.6,32
20160901|2016-05-26 02:00,26,545.55,546.25,543.45,545.5,62
20160901|2016-05-26 02:30,26,544.75,545.95,542.8,542.8,54
20160901|2016-05-26 03:00,26,542.7,544.6,540.85,541.9,88
20160901|2016-05-26 03:30,26,540.95,542.45,540.4,541.95,85
20160901|2016-05-26 04:00,26,541.25,542,540.6,541.6,19
20160901|2016-05-26 04:30,26,541.9,542.05,541.45,541.45,13
20160901|2016-05-26 05:00,26,541.15,544.15,540.95,543.45,42
20160901|2016-05-26 05:30,26,543.35,543.5,543.35,543.5,3
20160901|2016-05-26 06:00,26,542.25,543.85,542.1,543.85,22
20160901|2016-05-26 06:30,26,543.9,543.9,542.15,543,55
20160901|2016-05-26 07:00,26,543.3,544.1,541.5,541.5,85
20160901|2016-05-26 07:30,26,541.15,544.9,539.75,544.2,316
20160901|2016-05-26 08:00,26,544.7,546.95,544.35,545,314
20160901|2016-05-26 08:30,26,545.2,547,541,542.55,329
20160901|2016-05-26 09:00,26,542.25,542.45,539.15,542.15,203
20160901|2016-05-26 09:30,26,542.05,542.45,537.4,538.9,295
20160901|2016-05-26 10:00,26,538.9,539.5,537,538.35,254
20160901|2016-05-26 10:30,26,538.3,540.35,537.95,540.35,80
20160901|2016-05-26 11:00,26,539.9,541.35,539.75,540.35,89
20160901|2016-05-26 11:30,26,540.3,544.45,539.7,543.95,528
20160901|2016-05-26 12:00,26,543.85,545.8,543.5,544.8,172
20160901|2016-05-26 12:30,26,544.85,545.25,542.85,543.25,45
20160901|2016-05-26 13:00,26,543.25,545,543.25,543.75,79
20160901|2016-05-26 13:30,26,543.7,543.7,542.9,542.9,11
20160901|2016-05-26 14:00,26,542.7,543.4,542.6,543.4,34
20160901|2016-05-26 14:30,26,543.45,544,542.65,544,41
20160901|2016-05-26 15:00,26,543.1,544.05,543,543.85,18
20160901|2016-05-26 15:30,26,544,544,544,544,8
20160901|2016-05-26 17:00,27,542.45,546.65,542.45,544.7,14
20160901|2016-05-26 17:30,27,544.7,544.7,543.7,544.55,12
20160901|2016-05-26 18:00,27,543.8,544,543.8,544,2
20160901|2016-05-26 18:30,27,544.95,544.95,544.05,544.05,6
20160901|2016-05-26 19:00,27,544.9,546.1,544.7,546.1,10
20160901|2016-05-26 19:30,27,545.6,546.8,545.6,546.8,15
20160901|2016-05-26 20:00,27,545.65,545.65,543.1,543.5,30
20160901|2016-05-26 20:30,27,543.4,543.45,542.45,542.45,30
20160901|2016-05-26 21:00,27,542.6,542.9,540.7,540.7,51
20160901|2016-05-26 21:30,27,540.8,540.95,539.25,539.25,39
20160901|2016-05-26 22:00,27,539.3,542.4,539.3,542.2,51
20160901|2016-05-26 22:30,27,542.6,545.35,542.6,545,41
20160901|2016-05-26 23:00,27,545.7,545.9,545.25,545.3,26
20160901|2016-05-26 23:30,27,545.4,545.4,544.35,544.6,19
20160901|2016-05-27 00:00,27,544.7,544.7,543.85,544.4,48
20160901|2016-05-27 00:30,27,544.5,545.85,544.2,545.15,17
20160901|2016-05-27 01:00,27,545.15,546.45,545.15,546.25,29
20160901|2016-05-27 01:30,27,546.7,547,545.35,545.35,43
20160901|2016-05-27 02:00,27,546,546,544.95,545.55,35
20160901|2016-05-27 02:30,27,545.85,549.45,545.85,548.4,49
20160901|2016-05-27 03:00,27,548.45,548.45,546.5,546.6,59
20160901|2016-05-27 03:30,27,546.05,547.05,543.7,543.95,105
20160901|2016-05-27 04:00,27,544.2,544.5,542.7,544.5,100
20160901|2016-05-27 04:30,27,544.65,546.1,544.6,545.95,64
20160901|2016-05-27 05:00,27,545.95,546.45,544.45,545.5,68
20160901|2016-05-27 05:30,27,545.45,552.95,545.45,550.15,133
20160901|2016-05-27 06:00,27,551.1,552.35,549.6,549.65,160
20160901|2016-05-27 06:30,27,549.55,550.9,547.3,550.9,82
20160901|2016-05-27 07:00,27,550.25,550.7,547.8,549,99
20160901|2016-05-27 07:30,27,549,550.8,546.65,547.2,285
20160901|2016-05-27 08:00,27,547.2,548.35,545.85,547.8,185
20160901|2016-05-27 08:30,27,547.15,547.6,545.7,547.55,148
20160901|2016-05-27 09:00,27,546.95,547.85,545.45,546,129
20160901|2016-05-27 09:30,27,546.05,546.5,542,543.35,261
20160901|2016-05-27 10:00,27,543.45,543.45,540.25,542.4,237
20160901|2016-05-27 10:30,27,542,543.45,541.5,541.5,60
20160901|2016-05-27 11:00,27,541.7,542.5,541.45,541.95,75
20160901|2016-05-27 11:30,27,541.95,541.95,538.3,539.05,243
20160901|2016-05-27 12:00,27,539.05,539.55,538,538,123
20160901|2016-05-27 12:30,27,538.2,539.5,536.3,537.65,68
20160901|2016-05-27 13:00,27,536.55,537.7,534.05,534.15,59
20160901|2016-05-27 13:30,27,534.15,536.15,533.95,534.5,83
20160901|2016-05-27 14:00,27,535.2,536.05,534.9,535.75,26
20160901|2016-05-27 14:30,27,534.65,536.75,534,536.75,23
20160901|2016-05-27 15:00,27,536.7,537.75,536.4,536.95,8
20160901|2016-05-27 15:30,27,536.9,539,536.75,538.45,13
20160901|2016-05-29 17:00,31,536.45,538.3,534.35,537.7,13
20160901|2016-05-29 17:30,31,536.95,536.95,536.6,536.6,2
20160901|2016-05-29 18:00,31,537,537.85,536.35,537.45,28
20160901|2016-05-29 18:30,31,537.5,537.5,536.3,536.3,3
20160901|2016-05-29 19:00,31,537.2,537.2,535.8,536.25,16
20160901|2016-05-29 19:30,31,536.15,536.35,536.15,536.35,6
20160901|2016-05-29 20:00,31,535.8,535.8,532.1,532.75,21
20160901|2016-05-29 20:30,31,533.55,534.9,533.55,534.65,18
20160901|2016-05-29 21:00,31,533.5,533.5,533.5,533.5,1
20160901|2016-05-29 21:30,31,534.65,534.65,533.6,534.15,7
20160901|2016-05-29 22:00,31,533.9,534.45,533.75,533.75,21
20160901|2016-05-29 22:30,31,534.95,535.95,534.35,535.7,30
20160901|2016-05-29 23:00,31,536.05,536.45,535.55,535.9,18
20160901|2016-05-29 23:30,31,535.8,535.8,535.8,535.8,3
20160901|2016-05-30 00:00,31,535.75,536.75,535.65,536.7,17
20160901|2016-05-30 00:30,31,536.55,537.6,535.95,536.75,46
20160901|2016-05-30 01:00,31,536.1,538.45,535.95,538.45,19
20160901|2016-05-30 01:30,31,538.45,538.85,536.65,538.8,63
20160901|2016-05-30 02:00,31,538.8,539,537.45,538.5,39
20160901|2016-05-30 02:30,31,537.95,538.5,537.9,538.5,8
20160901|2016-05-30 03:00,31,538,538.45,537.65,537.65,7
20160901|2016-05-30 03:30,31,537.6,539.05,537.6,537.75,17
20160901|2016-05-30 04:00,31,537.2,537.85,537,537.8,11
20160901|2016-05-30 04:30,31,537.55,537.8,537.05,537.75,9
20160901|2016-05-30 05:00,31,538.25,540.6,538.25,539.4,15
20160901|2016-05-30 05:30,31,539.2,539.9,539.1,539.85,14
20160901|2016-05-30 06:00,31,540.5,541.1,540.5,541.1,14
20160901|2016-05-30 06:30,31,541.05,541.2,541,541.1,4
20160901|2016-05-30 07:00,31,540.95,541.2,539.3,540,14
20160901|2016-05-30 07:30,31,540,540.95,539.4,540,20
20160901|2016-05-30 08:00,31,539.45,540.55,538.75,540.55,17
20160901|2016-05-30 08:30,31,540.1,541.4,539.95,540.55,14
20160901|2016-05-30 09:00,31,539.95,541.5,538.75,540.9,37
20160901|2016-05-30 09:30,31,541.4,541.5,539.95,540.95,8
20160901|2016-05-30 10:00,31,540.95,543.1,540,543.1,30
20160901|2016-05-30 10:30,31,541.55,543.05,541.55,543.05,10
20160901|2016-05-30 11:00,31,542.15,542.55,542.15,542.45,3
20160901|2016-05-30 11:30,31,541.25,542.3,541.25,542.15,6
20160901|2016-05-30 17:00,31,543.1,545.5,543.1,545.5,10
20160901|2016-05-30 17:30,31,544.95,544.95,544.95,544.95,1
20160901|2016-05-30 18:00,31,544.55,544.55,543.35,543.35,11
20160901|2016-05-30 18:30,31,543.35,543.35,543.35,543.35,1
20160901|2016-05-30 19:00,31,543.55,544.8,543.25,544.8,18
20160901|2016-05-30 19:30,31,544.85,544.9,543.8,544.85,17
20160901|2016-05-30 20:00,31,543.85,544.9,543.85,544,34
20160901|2016-05-30 20:30,31,544.45,545.5,544.45,545.5,31
20160901|2016-05-30 21:00,31,545.5,547.8,545.05,546.45,49
20160901|2016-05-30 21:30,31,546.35,546.35,545.75,545.75,9
20160901|2016-05-30 22:00,31,545.3,547.5,545.2,547.5,19
20160901|2016-05-30 22:30,31,547.3,548.85,547.3,548.85,56
20160901|2016-05-30 23:00,31,548.5,548.5,548,548,9
20160901|2016-05-30 23:30,31,548.25,548.4,548.15,548.15,13
20160901|2016-05-31 00:00,31,548.55,548.6,548.55,548.6,9
20160901|2016-05-31 00:30,31,548.35,548.35,547.7,548.25,36
20160901|2016-05-31 01:00,31,548.5,549.8,548.4,549.7,65
20160901|2016-05-31 01:30,31,549.8,549.8,547.35,547.6,56
20160901|2016-05-31 02:00,31,547.2,547.2,544.65,545.85,54
20160901|2016-05-31 02:30,31,546.65,547.1,545.8,545.8,12
20160901|2016-05-31 03:00,31,545.3,545.3,544.3,544.85,29
20160901|2016-05-31 03:30,31,545,545.5,543.55,543.55,130
20160901|2016-05-31 04:00,31,543.55,544.05,543.25,543.7,34
20160901|2016-05-31 04:30,31,544.25,544.35,543.55,543.6,20
20160901|2016-05-31 05:00,31,543.3,545.4,543.25,544.25,83
20160901|2016-05-31 05:30,31,544.3,544.3,543.2,543.2,16
20160901|2016-05-31 06:00,31,543.1,543.9,542.85,543.9,22
20160901|2016-05-31 06:30,31,543.65,544.4,543.2,544.05,24
20160901|2016-05-31 07:00,31,543.7,544.75,540.3,541.2,170
20160901|2016-05-31 07:30,31,541.7,543,540.3,540.95,115
20160901|2016-05-31 08:00,31,540.7,542.75,539.7,540.35,169
20160901|2016-05-31 08:30,31,540.3,543.6,538,540.95,230
20160901|2016-05-31 09:00,31,540.95,545.95,540.9,543.2,192
20160901|2016-05-31 09:30,31,543.05,544.1,541.4,542.45,128
20160901|2016-05-31 10:00,31,543.05,543.05,539.95,540.3,125
20160901|2016-05-31 10:30,31,540.95,542.8,539.95,542.4,73
20160901|2016-05-31 11:00,31,542.45,545.95,542.2,545.95,200
20160901|2016-05-31 11:30,31,545.8,549,545.8,547.55,553
20160901|2016-05-31 12:00,31,547.55,547.55,543.15,545.7,73
20160901|2016-05-31 12:30,31,546.5,547.6,545.9,547,75
20160901|2016-05-31 13:00,31,546.9,546.9,545.2,545.6,37
20160901|2016-05-31 13:30,31,545.6,546.4,545.2,546.4,31
20160901|2016-05-31 14:00,31,545.65,546.35,544.85,545.3,44
20160901|2016-05-31 14:30,31,546.2,547.25,545.9,546.8,39
20160901|2016-05-31 15:00,31,546.85,548.25,546.85,547.7,27
20160901|2016-05-31 15:30,31,547.5,547.5,547.2,547.2,11
20160901|2016-05-31 17:00,1,548,548.05,548,548.05,6
20160901|2016-05-31 17:30,1,548.55,548.75,548.5,548.6,10
20160901|2016-05-31 18:00,1,548.8,549,548.75,549,9
20160901|2016-05-31 18:30,1,549,549.3,549,549.3,8
20160901|2016-05-31 19:00,1,549.5,550.9,549,550.45,33
20160901|2016-05-31 19:30,1,550.3,550.7,550,550.7,34
20160901|2016-05-31 20:00,1,549.95,550,549.65,549.65,12
20160901|2016-05-31 20:30,1,550.15,550.2,548.2,548.2,46
20160901|2016-05-31 21:00,1,548.25,548.4,548.15,548.4,7
20160901|2016-05-31 21:30,1,548.15,548.2,548.15,548.2,8
20160901|2016-05-31 22:00,1,548.2,548.2,547.75,547.75,13
20160901|2016-05-31 22:30,1,547.85,547.85,547.85,547.85,4
20160901|2016-05-31 23:00,1,547.75,547.75,547.65,547.65,10
20160901|2016-05-31 23:30,1,547.55,547.6,546.75,547.55,14
20160901|2016-06-01 00:00,1,547.85,548,547.85,548,3
20160901|2016-06-01 00:30,1,548,548,546.55,547.4,25
20160901|2016-06-01 01:00,1,547.35,547.7,546.7,546.7,12
20160901|2016-06-01 01:30,1,547.2,547.55,546,546,19
20160901|2016-06-01 02:00,1,546,546.9,545,545,70
20160901|2016-06-01 02:30,1,544.85,545.5,544.15,544.3,74
20160901|2016-06-01 03:00,1,544.5,545.9,544.35,545.5,54
20160901|2016-06-01 03:30,1,545.85,545.85,542.5,543.75,48
20160901|2016-06-01 04:00,1,543.5,544.65,543.3,544,31
20160901|2016-06-01 04:30,1,544.35,544.35,543.45,543.45,9
20160901|2016-06-01 05:00,1,542.85,543.6,542.45,543.4,37
20160901|2016-06-01 05:30,1,543.7,544.15,543.35,543.5,24
20160901|2016-06-01 06:00,1,543.55,545.85,543.1,545.05,25
20160901|2016-06-01 06:30,1,545.05,547.2,545.05,546.45,36
20160901|2016-06-01 07:00,1,546,548.9,545.55,548.35,137
20160901|2016-06-01 07:30,1,548.35,549.05,544.8,547.2,295
20160901|2016-06-01 08:00,1,547.3,548.3,543.5,544.15,335
20160901|2016-06-01 08:30,1,544.15,545.55,543.6,544.95,234
20160901|2016-06-01 09:00,1,545.05,546.65,543,546.65,176
20160901|2016-06-01 09:30,1,546.5,547.55,544.5,545.7,323
20160901|2016-06-01 10:00,1,545.8,550,545.15,546.95,362
20160901|2016-06-01 10:30,1,547.4,551,547.4,549.1,174
20160901|2016-06-01 11:00,1,549.45,549.9,548.4,548.8,107
20160901|2016-06-01 11:30,1,548.35,549.2,544.15,547.15,460
20160901|2016-06-01 12:00,1,547.35,547.4,545.2,547,83
20160901|2016-06-01 12:30,1,546.85,547.15,545.5,545.75,50
20160901|2016-06-01 13:00,1,545.7,546.05,545.35,546.05,13
20160901|2016-06-01 13:30,1,546,546.4,545.65,545.7,13
20160901|2016-06-01 14:00,1,545.5,546.7,545.3,546.65,37
20160901|2016-06-01 14:30,1,546.55,547.15,546.55,546.95,19
20160901|2016-06-01 15:00,1,547,547.3,546.25,546.5,26
20160901|2016-06-01 15:30,1,546.05,546.9,546.05,546.9,9
20160901|2016-06-01 17:00,2,547,547,546.25,546.3,7
20160901|2016-06-01 17:30,2,546,546.6,546,546.35,5
20160901|2016-06-01 18:00,2,546.8,547.55,546.8,547.55,3
20160901|2016-06-01 18:30,2,547.8,548.85,547.8,548.4,20
20160901|2016-06-01 19:00,2,548.1,548.1,547.55,548.05,15
20160901|2016-06-01 20:00,2,547.2,548.6,547.15,548.5,10
20160901|2016-06-01 20:30,2,547.25,547.25,546.9,546.9,6
20160901|2016-06-01 21:00,2,548.65,549.1,548,549.1,9
20160901|2016-06-01 21:30,2,548.8,549.15,548.8,549.15,3
20160901|2016-06-01 22:00,2,549.3,549.65,549,549.35,23
20160901|2016-06-01 22:30,2,549.35,549.35,549,549,5
20160901|2016-06-01 23:00,2,549.05,549.05,548.15,548.5,9
20160901|2016-06-01 23:30,2,548.7,548.9,548.7,548.9,5
20160901|2016-06-02 00:00,2,548.9,549.2,548.9,549.1,9
20160901|2016-06-02 00:30,2,549.15,549.15,547.3,547.75,13
20160901|2016-06-02 01:00,2,548.45,548.45,546.4,546.75,39
20160901|2016-06-02 01:30,2,546.65,548,546.6,547.3,27
20160901|2016-06-02 02:00,2,547.75,548.95,547.75,548.8,40
20160901|2016-06-02 02:30,2,548.7,548.75,546.2,547.25,47
20160901|2016-06-02 03:00,2,546.7,547.2,545.7,545.7,25
20160901|2016-06-02 03:30,2,545.65,546.5,544.6,545.15,58
20160901|2016-06-02 04:00,2,545.4,546.3,545.15,546.1,34
20160901|2016-06-02 04:30,2,546.1,546.1,545.4,545.4,21
20160901|2016-06-02 05:00,2,545.6,546.55,545.2,545.8,48
20160901|2016-06-02 05:30,2,546.4,546.4,545.6,545.6,6
20160901|2016-06-02 06:00,2,545.55,545.55,544.9,545,44
20160901|2016-06-02 06:30,2,544.9,546.35,544.9,546.05,39
20160901|2016-06-02 07:00,2,545.15,546,541.25,541.9,177
20160901|2016-06-02 07:30,2,542,542.1,538.35,539.3,350
20160901|2016-06-02 08:00,2,538.85,540,536.55,537.55,382
20160901|2016-06-02 08:30,2,537.35,538.5,535.7,536.6,218
20160901|2016-06-02 09:00,2,536.5,539,535.25,535.25,195
20160901|2016-06-02 09:30,2,535.35,537.05,533.35,534.8,310
20160901|2016-06-02 10:00,2,534.9,537.65,534.9,537.05,204
20160901|2016-06-02 10:30,2,536.8,538.85,534.25,535.1,239
20160901|2016-06-02 11:00,2,535.25,537.05,534.75,536.3,117
20160901|2016-06-02 11:30,2,536.3,536.65,533.9,534.75,231
20160901|2016-06-02 12:00,2,534.75,535.1,532.65,533.8,120
20160901|2016-06-02 12:30,2,534.05,535.4,534.05,535.25,22
20160901|2016-06-02 13:00,2,535.25,535.65,535.2,535.65,19
20160901|2016-06-02 13:30,2,534.9,535.05,533.3,533.3,34
20160901|2016-06-02 14:00,2,533.35,533.6,533.1,533.1,23
20160901|2016-06-02 14:30,2,533,534,532.9,534,33
20160901|2016-06-02 15:00,2,533.7,534.75,533.5,534.05,23
20160901|2016-06-02 15:30,2,534.05,534.2,533.4,534.2,10
20160901|2016-06-02 17:00,3,535.05,535.25,534.55,534.55,5
20160901|2016-06-02 17:30,3,533.65,533.65,533.3,533.3,2
20160901|2016-06-02 18:00,3,533.4,533.5,533.3,533.3,4
20160901|2016-06-02 18:30,3,534.25,534.9,533.9,533.9,14
20160901|2016-06-02 19:00,3,533.45,533.8,533.45,533.8,3
20160901|2016-06-02 19:30,3,533.6,533.6,533.1,533.1,5
20160901|2016-06-02 20:00,3,533.35,534.85,533.35,534.85,10
20160901|2016-06-02 20:30,3,533.85,533.85,533.1,533.8,11
20160901|2016-06-02 21:00,3,535.05,535.05,535.05,535.05,1
20160901|2016-06-02 21:30,3,535.6,536.2,535.6,536,24
20160901|2016-06-02 22:00,3,536,536.45,536,536.4,33
20160901|2016-06-02 22:30,3,536.7,537.1,536.25,536.25,10
20160901|2016-06-02 23:00,3,536.15,538.5,536.15,538.5,33
20160901|2016-06-02 23:30,3,538.5,538.5,537.7,537.8,21
20160901|2016-06-03 00:00,3,537.85,538,537.4,537.4,12
20160901|2016-06-03 00:30,3,537.35,537.9,537.05,537.9,12
20160901|2016-06-03 01:00,3,537.85,538.8,537.75,538.8,25
20160901|2016-06-03 01:30,3,538.5,539.6,538.5,539.4,46
20160901|2016-06-03 02:00,3,539.7,542.1,539.55,541.95,60
20160901|2016-06-03 02:30,3,541.45,542.65,540.9,541.15,76
20160901|2016-06-03 03:00,3,540.9,542.5,540.05,540.5,70
20160901|2016-06-03 03:30,3,540.1,540.8,539.1,540.15,64
20160901|2016-06-03 04:00,3,540.4,540.4,538.65,539.2,42
20160901|2016-06-03 04:30,3,538.9,539,537.45,538.5,51
20160901|2016-06-03 05:00,3,538.25,541.15,538.25,541.15,70
20160901|2016-06-03 05:30,3,541.15,541.15,539.6,540.2,32
20160901|2016-06-03 06:00,3,540.2,540.4,539.25,539.25,39
20160901|2016-06-03 06:30,3,539.35,539.6,539.35,539.45,5
20160901|2016-06-03 07:00,3,539.45,540.7,538.3,538.65,166
20160901|2016-06-03 07:30,3,539.2,567,538.75,551.7,1416
20160901|2016-06-03 08:00,3,552.15,554.8,550,550.4,297
20160901|2016-06-03 08:30,3,550.5,553.6,549.7,550.25,217
20160901|2016-06-03 09:00,3,550.55,552.5,549.55,550.1,338
20160901|2016-06-03 09:30,3,549.8,550.4,546.7,549.85,380
20160901|2016-06-03 10:00,3,549.9,550.9,549.45,550.8,93
20160901|2016-06-03 10:30,3,550.4,550.75,548.8,549.45,186
20160901|2016-06-03 11:00,3,549.45,549.45,548.5,549.35,52
20160901|2016-06-03 11:30,3,548.8,550.25,548,549.85,439
20160901|2016-06-03 12:00,3,549.4,552,549.25,551,168
20160901|2016-06-03 12:30,3,551.25,551.95,550.5,551.95,44
20160901|2016-06-03 13:00,3,551.8,551.8,551.15,551.15,22
20160901|2016-06-03 13:30,3,551.35,552.75,551.15,552.65,18
20160901|2016-06-03 14:00,3,552.45,553.8,551.7,553.2,69
20160901|2016-06-03 14:30,3,553,553.75,552.75,553.1,32
20160901|2016-06-03 15:00,3,553.6,554.4,552.95,554.4,29
20160901|2016-06-03 15:30,3,555,555.7,553.4,553.85,31
20160901|2016-06-05 17:00,6,552.15,555.7,550.3,554,10
20160901|2016-06-05 17:30,6,554.3,556.85,554.3,556.2,9
20160901|2016-06-05 18:00,6,556.2,556.3,554.9,556.2,11
20160901|2016-06-05 18:30,6,556.55,556.55,556.4,556.4,4
20160901|2016-06-05 19:00,6,556.6,557,556.15,557,15
20160901|2016-06-05 19:30,6,556.8,556.8,555.5,555.5,26
20160901|2016-06-05 20:00,6,555,555.8,554.85,555.8,12
20160901|2016-06-05 20:30,6,555.65,555.65,554.9,555.35,22
20160901|2016-06-05 21:00,6,554.65,555.4,554.3,555.1,18
20160901|2016-06-05 21:30,6,555.4,555.7,555.15,555.7,5
20160901|2016-06-05 22:00,6,556.05,556.1,555.4,555.4,22
20160901|2016-06-05 22:30,6,555.4,555.4,555,555,5
20160901|2016-06-05 23:00,6,554.95,554.95,554.95,554.95,1
20160901|2016-06-05 23:30,6,554.85,554.85,554.85,554.85,1
20160901|2016-06-06 00:00,6,554.45,554.45,554.35,554.35,3
20160901|2016-06-06 00:30,6,554.25,554.45,554.25,554.45,2
20160901|2016-06-06 01:00,6,554.35,554.8,554.25,554.45,15
20160901|2016-06-06 01:30,6,554.65,554.95,553.65,554,25
20160901|2016-06-06 02:00,6,553.75,556.6,553.5,556.2,58
20160901|2016-06-06 02:30,6,556.5,558,556.5,557.15,62
20160901|2016-06-06 03:00,6,556.55,556.75,555.7,556.3,11
20160901|2016-06-06 03:30,6,556.7,556.75,555.8,556.15,30
20160901|2016-06-06 04:00,6,556.1,556.7,555.7,555.7,16
20160901|2016-06-06 04:30,6,555.75,556.75,555.7,556.2,16
20160901|2016-06-06 05:00,6,556.3,556.75,555.45,555.9,34
20160901|2016-06-06 05:30,6,555.9,556.35,555.1,555.45,35
20160901|2016-06-06 06:00,6,555.5,556.65,555.5,556.3,16
20160901|2016-06-06 06:30,6,555.95,557.45,555.95,556.85,55
20160901|2016-06-06 07:00,6,557.3,559.8,556.85,559,277
20160901|2016-06-06 07:30,6,559,559.6,556.05,556.55,127
20160901|2016-06-06 08:00,6,556.65,558.3,556.05,557.3,225
20160901|2016-06-06 08:30,6,557.55,558.05,557.25,557.95,139
20160901|2016-06-06 09:00,6,557.95,558.4,556.85,557.35,144
20160901|2016-06-06 09:30,6,557.3,558.2,556.55,558.2,115
20160901|2016-06-06 10:00,6,557.95,558.35,556.9,557.55,69
20160901|2016-06-06 10:30,6,557.35,557.7,555.1,555.85,179
20160901|2016-06-06 11:00,6,555.5,555.7,553.25,553.5,94
20160901|2016-06-06 11:30,6,553.55,558.05,552,557,511
20160901|2016-06-06 12:00,6,556.85,558.05,556.45,557.3,127
20160901|2016-06-06 12:30,6,557.5,557.65,556.5,556.6,24
20160901|2016-06-06 13:00,6,556.55,557.45,556.25,557.45,11
20160901|2016-06-06 13:30,6,557.6,558.55,557.45,558.5,25
20160901|2016-06-06 14:00,6,558.2,558.2,557.75,558.05,11
20160901|2016-06-06 14:30,6,557.9,558.4,557.25,558.4,16
20160901|2016-06-06 15:00,6,558.4,559,558.05,558.05,35
20160901|2016-06-06 15:30,6,558.55,559,558.1,558.1,21
20160901|2016-06-06 17:00,7,557.05,557.05,557.05,557.05,2
20160901|2016-06-06 17:30,7,557.2,557.2,556.4,556.4,10
20160901|2016-06-06 18:00,7,556.25,556.5,556.1,556.1,4
20160901|2016-06-06 18:30,7,556.35,557.15,556.35,557.15,13
20160901|2016-06-06 19:00,7,557,560.6,557,560,94
20160901|2016-06-06 19:30,7,560.1,560.6,559.65,560.35,22
20160901|2016-06-06 20:00,7,559.6,559.8,558,558,13
20160901|2016-06-06 20:30,7,558.1,558.1,555.5,555.5,23
20160901|2016-06-06 21:00,7,555.05,556.1,554.9,556,41
20160901|2016-06-06 21:30,7,555.5,555.7,555.5,555.7,4
20160901|2016-06-06 22:00,7,555.75,556.2,555.2,556.2,11
20160901|2016-06-06 22:30,7,556.2,556.35,555.95,556.35,8
20160901|2016-06-06 23:00,7,556.65,557.75,556.65,556.85,19
20160901|2016-06-06 23:30,7,556.8,556.95,556.8,556.95,7
20160901|2016-06-07 00:00,7,556.9,556.9,556.9,556.9,1
20160901|2016-06-07 00:30,7,557.35,557.6,555.9,555.9,40
20160901|2016-06-07 01:00,7,556,557.2,556,556.7,23
20160901|2016-06-07 01:30,7,556.95,557.4,556.8,557.2,16
20160901|2016-06-07 02:00,7,557.4,557.95,556.55,557.45,26
20160901|2016-06-07 02:30,7,558.05,559.45,557.9,559.2,62
20160901|2016-06-07 03:00,7,558.5,558.5,557,558.4,52
20160901|2016-06-07 03:30,7,558.35,558.35,555.95,556.1,46
20160901|2016-06-07 04:00,7,555.9,556.2,552.8,552.8,55
20160901|2016-06-07 04:30,7,552.6,553,551.15,552.1,67
20160901|2016-06-07 05:00,7,552.1,552.3,550.35,550.45,67
20160901|2016-06-07 05:30,7,550.55,551.05,547.7,548.45,122
20160901|2016-06-07 06:00,7,548.45,549,546.9,547.25,37
20160901|2016-06-07 06:30,7,547.2,548.55,544.75,547.3,251
20160901|2016-06-07 07:00,7,547.1,548.15,545.8,547,195
20160901|2016-06-07 07:30,7,546.75,550.9,546.4,550.65,170
20160901|2016-06-07 08:00,7,550.75,550.9,547.05,550,196
20160901|2016-06-07 08:30,7,549.9,553.35,548.6,553.35,195
20160901|2016-06-07 09:00,7,552.6,554.5,552.1,552.9,185
20160901|2016-06-07 09:30,7,552.95,553.8,552,553.1,95
20160901|2016-06-07 10:00,7,552.8,553,550,552.7,115
20160901|2016-06-07 10:30,7,552.7,553.15,551.65,551.65,54
20160901|2016-06-07 11:00,7,551.5,552.55,551.5,552.05,29
20160901|2016-06-07 11:30,7,552,552.65,551.2,551.7,212
20160901|2016-06-07 12:00,7,552.6,557,551.85,555.85,133
20160901|2016-06-07 12:30,7,555.95,556.9,555.55,556.7,87
20160901|2016-06-07 13:00,7,556.1,556.95,555.35,556.95,49
20160901|2016-06-07 13:30,7,556.2,558.5,556.2,557,46
20160901|2016-06-07 14:00,7,556.05,556.4,555.9,556.3,20
20160901|2016-06-07 14:30,7,556.15,556.5,554.9,555.65,77
20160901|2016-06-07 15:00,7,555.8,555.8,554.25,554.25,14
20160901|2016-06-07 15:30,7,554.25,555.65,553.65,555.1,14
20160901|2016-06-07 17:00,8,556.35,556.35,556.35,556.35,2
20160901|2016-06-07 19:00,8,555.85,556.65,555.75,556.65,11
20160901|2016-06-07 19:30,8,556.75,557.35,556.65,556.9,23
20160901|2016-06-07 20:00,8,557.4,557.45,557.4,557.45,4
20160901|2016-06-07 20:30,8,557.65,563.85,557.65,560.25,369
20160901|2016-06-07 21:00,8,560.35,562,560.3,562,24
20160901|2016-06-07 21:30,8,561.95,561.95,560.8,560.8,7
20160901|2016-06-07 22:00,8,561.5,562.8,561.5,562.2,41
20160901|2016-06-07 22:30,8,561.75,562.7,560.45,562.7,30
20160901|2016-06-07 23:00,8,562.4,562.4,560.4,560.4,25
20160901|2016-06-07 23:30,8,560.75,561.5,560.4,560.6,15
20160901|2016-06-08 00:00,8,560.45,560.55,557.3,557.3,52
20160901|2016-06-08 00:30,8,557.25,560,557.1,560,47
20160901|2016-06-08 01:00,8,559.3,561.65,559.3,560.9,35
20160901|2016-06-08 01:30,8,560.65,560.65,560.1,560.2,7
20160901|2016-06-08 02:00,8,560.4,562.35,560.3,561.95,40
20160901|2016-06-08 02:30,8,561.3,561.45,560.25,560.25,85
20160901|2016-06-08 03:00,8,559.65,561.05,559,561.05,35
20160901|2016-06-08 03:30,8,561.65,561.65,558.95,559,70
20160901|2016-06-08 04:00,8,559.3,561.25,559.25,561.1,61
20160901|2016-06-08 04:30,8,561,561,560.05,560.3,17
20160901|2016-06-08 05:00,8,560.05,560.9,560,560.25,8
20160901|2016-06-08 05:30,8,561.05,562.6,560.65,562.6,27
20160901|2016-06-08 06:00,8,562.25,564.05,562,563.4,128
20160901|2016-06-08 06:30,8,563.75,565.65,563.75,565.35,180
20160901|2016-06-08 07:00,8,565.35,565.7,563.35,563.75,131
20160901|2016-06-08 07:30,8,564.5,565.55,563.55,565.25,248
20160901|2016-06-08 08:00,8,565.55,569.15,565.55,566.5,534
20160901|2016-06-08 08:30,8,567.3,571,567.3,569.9,567
20160901|2016-06-08 09:00,8,570,570.35,566.35,567.45,362
20160901|2016-06-08 09:30,8,567.05,567.85,564,564.1,474
20160901|2016-06-08 10:00,8,564.3,565.4,563.45,564.25,238
20160901|2016-06-08 10:30,8,565,565,563,563.4,122
20160901|2016-06-08 11:00,8,563.55,564,561.75,561.85,147
20160901|2016-06-08 11:30,8,562.05,562.9,560.5,561.4,251
20160901|2016-06-08 12:00,8,560.55,561.8,559.8,560.6,106
20160901|2016-06-08 12:30,8,560.35,561.5,560,561.4,34
20160901|2016-06-08 13:00,8,561.25,561.25,560.5,560.5,17
20160901|2016-06-08 13:30,8,560.4,560.75,560.4,560.55,18
20160901|2016-06-08 14:00,8,560.7,561.45,560.7,561.3,25
20160901|2016-06-08 14:30,8,560.7,561.2,560.7,561.1,25
20160901|2016-06-08 15:00,8,560.95,562.65,560.95,562.4,37
20160901|2016-06-08 15:30,8,562.85,563,561.65,562.75,31
20160901|2016-06-08 17:00,9,561.25,564.8,560.3,563.45,17
20160901|2016-06-08 17:30,9,563.25,564.6,563.25,564.45,20
20160901|2016-06-08 18:00,9,564.4,564.6,564.35,564.6,12
20160901|2016-06-08 18:30,9,566,567.25,564.9,566.1,11
20160901|2016-06-08 19:00,9,566.55,566.55,562.7,562.7,20
20160901|2016-06-08 19:30,9,562.5,563.4,562,563,32
20160901|2016-06-08 20:00,9,562.75,562.75,561.5,562.45,48
20160901|2016-06-08 20:30,9,562.6,562.6,562.6,562.6,1
20160901|2016-06-08 21:00,9,563.3,563.3,561.75,561.75,14
20160901|2016-06-08 21:30,9,562,562,561.7,561.7,4
20160901|2016-06-08 22:00,9,561.6,561.6,560.3,560.85,25
20160901|2016-06-08 22:30,9,560.75,560.8,560.15,560.2,18
20160901|2016-06-08 23:00,9,560.1,560.6,560,560,8
20160901|2016-06-08 23:30,9,560.2,560.55,559.8,559.8,6
20160901|2016-06-09 00:00,9,560,560,558.6,559,18
20160901|2016-06-09 00:30,9,559.35,559.5,559.35,559.5,2
20160901|2016-06-09 01:00,9,559.3,560.95,559.3,560.95,10
20160901|2016-06-09 01:30,9,559.7,560.8,559.4,559.5,13
20160901|2016-06-09 02:00,9,559.5,560.45,557,557.25,185
20160901|2016-06-09 02:30,9,557.55,557.95,555,555.45,81
20160901|2016-06-09 03:00,9,555.25,556.15,555,555.25,101
20160901|2016-06-09 03:30,9,555.15,556.2,554.1,555.05,170
20160901|2016-06-09 04:00,9,555,555.5,554.1,554.6,35
20160901|2016-06-09 04:30,9,554.25,555.25,553.2,555.05,47
20160901|2016-06-09 05:00,9,555.1,556.1,553.45,554.65,66
20160901|2016-06-09 05:30,9,554.7,556.4,553.9,556.4,34
20160901|2016-06-09 06:00,9,555.8,559,555.1,558.1,201
20160901|2016-06-09 06:30,9,558.5,558.5,554.15,556.7,136
20160901|2016-06-09 07:00,9,556.6,557.5,553,554.6,258
20160901|2016-06-09 07:30,9,554.6,556.5,552.7,556,225
20160901|2016-06-09 08:00,9,556,557.6,554.35,556.75,201
20160901|2016-06-09 08:30,9,556.65,560.25,555.4,559.6,166
20160901|2016-06-09 09:00,9,559.6,560.5,558.25,558.6,162
20160901|2016-06-09 09:30,9,558.85,561.35,558.25,558.3,182
20160901|2016-06-09 10:00,9,558.7,563.5,558.7,562.8,183
20160901|2016-06-09 10:30,9,562.85,563.1,560.7,561.9,122
20160901|2016-06-09 11:00,9,561.9,563.95,561.2,563.75,100
20160901|2016-06-09 11:30,9,563.35,564.95,559.85,561.05,433
20160901|2016-06-09 12:00,9,560.85,561.55,559.65,561.4,55
20160901|2016-06-09 12:30,9,561.1,562.9,560.75,562.15,95
20160901|2016-06-09 13:00,9,562.4,563.6,562.4,563.55,41
20160901|2016-06-09 13:30,9,563.55,563.85,563.3,563.85,7
20160901|2016-06-09 14:00,9,563.7,563.85,563.35,563.5,4
20160901|2016-06-09 14:30,9,563.85,563.9,561.15,561.15,83
20160901|2016-06-09 15:00,9,561.4,562.3,560.65,560.65,6
20160901|2016-06-09 15:30,9,560.8,560.85,560.8,560.85,3
20160901|2016-06-09 17:00,10,561.95,561.95,561.95,561.95,2
20160901|2016-06-09 17:30,10,560.75,560.75,560.45,560.45,2
20160901|2016-06-09 18:30,10,560.4,560.4,557.2,559.15,26
20160901|2016-06-09 19:00,10,557.3,558.3,556.75,557.2,31
20160901|2016-06-09 19:30,10,557.7,558.65,556.15,557.45,54
20160901|2016-06-09 20:00,10,558.15,558.15,558.15,558.15,2
20160901|2016-06-09 20:30,10,557.6,557.6,557.6,557.6,1
20160901|2016-06-09 21:00,10,558.1,559.1,558.1,559.1,33
20160901|2016-06-09 21:30,10,558.15,558.5,558,558.5,8
20160901|2016-06-09 22:00,10,557.35,557.4,557.35,557.4,2
20160901|2016-06-09 22:30,10,557.1,557.1,557.1,557.1,2
20160901|2016-06-09 23:00,10,556.8,556.8,556.5,556.5,2
20160901|2016-06-09 23:30,10,556.8,557.35,555.8,555.95,28
20160901|2016-06-10 00:00,10,556.4,556.4,555,555.1,25
20160901|2016-06-10 00:30,10,554.6,555.3,554.55,555.3,30
20160901|2016-06-10 01:00,10,555.15,556.1,554.95,555.9,23
20160901|2016-06-10 01:30,10,555.85,555.85,554.85,554.85,18
20160901|2016-06-10 02:00,10,554.85,555.9,553.6,555.6,73
20160901|2016-06-10 02:30,10,555.25,555.25,553.6,553.6,66
20160901|2016-06-10 03:00,10,553.65,555.35,553.15,553.5,67
20160901|2016-06-10 03:30,10,553.55,553.55,550.85,551.05,180
20160901|2016-06-10 04:00,10,551.15,552.05,549.8,552,107
20160901|2016-06-10 04:30,10,551.9,552.35,551.6,551.7,22
20160901|2016-06-10 05:00,10,551.95,552.85,551.6,552.85,14
20160901|2016-06-10 05:30,10,552.65,555.15,552.25,554.05,129
20160901|2016-06-10 06:00,10,554.25,555.05,551.65,552.95,144
20160901|2016-06-10 06:30,10,552.35,552.8,552,552.8,11
20160901|2016-06-10 07:00,10,552.8,555.45,552.8,555,157
20160901|2016-06-10 07:30,10,555,556.05,554.5,555.25,172
20160901|2016-06-10 08:00,10,555.2,557,554.8,556.15,325
20160901|2016-06-10 08:30,10,555.85,558.8,555,557,277
20160901|2016-06-10 09:00,10,557.5,559.35,555.75,555.9,251
20160901|2016-06-10 09:30,10,556.2,556.45,553.7,554.3,313
20160901|2016-06-10 10:00,10,554,554,541,542.1,884
20160901|2016-06-10 10:30,10,542.15,544.75,541.2,544.65,373
20160901|2016-06-10 11:00,10,544.25,545.55,543.2,545.05,198
20160901|2016-06-10 11:30,10,544.9,547.05,543.8,545.85,359
20160901|2016-06-10 12:00,10,545.85,546.5,544.6,545.35,58
20160901|2016-06-10 12:30,10,545.05,545.55,544.35,545.55,48
20160901|2016-06-10 13:00,10,545.25,545.25,544.2,544.7,76
20160901|2016-06-10 13:30,10,544.3,545.65,544.3,545.5,31
20160901|2016-06-10 14:00,10,544.75,545.95,544.6,545,16
20160901|2016-06-10 14:30,10,545.45,545.55,544.55,544.55,47
20160901|2016-06-10 15:00,10,544.1,544.15,543.55,543.95,12
20160901|2016-06-10 15:30,10,543.9,545.2,543.6,544,25
20160901|2016-06-12 17:00,13,543.95,545.3,541.25,542,27
20160901|2016-06-12 17:30,13,542,544.45,541.85,543.4,18
20160901|2016-06-12 18:00,13,544.6,544.6,544.05,544.05,7
20160901|2016-06-12 18:30,13,544.5,546.1,543.35,546.1,26
20160901|2016-06-12 19:00,13,545.95,546.6,545.7,546.6,29
20160901|2016-06-12 19:30,13,546.3,547.2,544.95,544.95,35
20160901|2016-06-12 20:00,13,543.2,543.45,536.1,538.55,108
20160901|2016-06-12 20:30,13,539,541.45,539,541.45,43
20160901|2016-06-12 21:00,13,542,542.55,541.45,541.45,23
20160901|2016-06-12 21:30,13,540.85,541.45,540.55,541.45,8
20160901|2016-06-12 22:00,13,541.6,542,541.3,541.95,14
20160901|2016-06-12 22:30,13,541.85,542.25,540.55,542.25,15
20160901|2016-06-12 23:00,13,541.5,541.7,541.5,541.7,3
20160901|2016-06-12 23:30,13,542.1,542.1,542.1,542.1,1
20160901|2016-06-13 00:00,13,541.5,542.6,541.5,542.6,13
20160901|2016-06-13 00:30,13,542.3,546.85,542.3,546.15,88
20160901|2016-06-13 01:00,13,546.35,546.8,545.55,545.6,40
20160901|2016-06-13 01:30,13,545.65,546.4,545.05,545.3,34
20160901|2016-06-13 02:00,13,545.2,547.05,544.85,546.1,72
20160901|2016-06-13 02:30,13,545.9,546.6,545.85,546.55,34
20160901|2016-06-13 03:00,13,545.6,548.15,545.5,547.35,79
20160901|2016-06-13 03:30,13,547.55,548,545.45,547.2,105
20160901|2016-06-13 04:00,13,548.15,548.25,546.35,547.4,57
20160901|2016-06-13 04:30,13,546.45,550.85,546.45,549.95,164
20160901|2016-06-13 05:00,13,550.25,550.3,548.85,549.45,25
20160901|2016-06-13 05:30,13,549.25,550.6,548.6,549.15,54
20160901|2016-06-13 06:00,13,548.9,553.75,548.2,549.8,92
20160901|2016-06-13 06:30,13,550.2,552.2,549.5,550.1,89
20160901|2016-06-13 07:00,13,550.2,550.25,547.75,548.85,133
20160901|2016-06-13 07:30,13,548.85,549.55,545.5,546.45,246
20160901|2016-06-13 08:00,13,546.35,546.35,543,543.65,267
20160901|2016-06-13 08:30,13,544.15,546.55,542.85,546.35,200
20160901|2016-06-13 09:00,13,545.95,547,545,546.65,171
20160901|2016-06-13 09:30,13,546.35,547,545.35,546.05,196
20160901|2016-06-13 10:00,13,545.8,548.2,545.15,548,148
20160901|2016-06-13 10:30,13,547.55,547.9,545.35,545.4,106
20160901|2016-06-13 11:00,13,545.1,545.65,544.75,545.4,63
20160901|2016-06-13 11:30,13,545.55,546.7,545.2,545.4,174
20160901|2016-06-13 12:00,13,545.25,545.45,543.45,543.75,92
20160901|2016-06-13 12:30,13,543.65,543.65,540.9,541.7,90
20160901|2016-06-13 13:00,13,541.85,542.25,541.5,541.5,47
20160901|2016-06-13 13:30,13,541.5,541.85,541.5,541.5,17
20160901|2016-06-13 14:00,13,541.85,542.35,541.5,542.35,40
20160901|2016-06-13 14:30,13,542.3,542.65,542.1,542.1,20
20160901|2016-06-13 15:00,13,542.6,542.85,542.6,542.8,5
20160901|2016-06-13 15:30,13,543.4,543.65,543.4,543.65,8
20160901|2016-06-13 17:00,14,543.45,543.45,543.45,543.45,1
20160901|2016-06-13 17:30,14,543.7,543.7,543.7,543.7,1
20160901|2016-06-13 18:00,14,543.2,543.2,543.2,543.2,1
20160901|2016-06-13 19:00,14,543.6,543.6,543.6,543.6,2
20160901|2016-06-13 19:30,14,543.15,543.15,542.1,542.5,48
20160901|2016-06-13 20:00,14,542.5,542.5,540,540.45,78
20160901|2016-06-13 20:30,14,540.45,541.2,540,541.2,24
20160901|2016-06-13 21:30,14,540.8,541.75,540.8,541.75,18
20160901|2016-06-13 22:00,14,541.75,542.75,541.65,542.75,44
20160901|2016-06-13 22:30,14,542.85,542.85,542.7,542.7,5
20160901|2016-06-13 23:00,14,542.4,542.8,542.4,542.8,2
20160901|2016-06-13 23:30,14,542.95,543.1,542.95,543.1,3
20160901|2016-06-14 00:00,14,543.05,543.4,542.35,542.35,9
20160901|2016-06-14 00:30,14,543.45,543.6,543.25,543.25,11
20160901|2016-06-14 01:00,14,543.1,543.2,541.75,542.55,55
20160901|2016-06-14 01:30,14,542.5,543,542.1,542.4,25
20160901|2016-06-14 02:00,14,542.4,542.45,540.7,540.95,117
20160901|2016-06-14 02:30,14,541,541.7,540.5,540.65,37
20160901|2016-06-14 03:00,14,540.55,541.8,539.85,541.75,57
20160901|2016-06-14 03:30,14,541.65,541.65,539.35,539.55,144
20160901|2016-06-14 04:00,14,539.75,541.75,539.4,541.35,81
20160901|2016-06-14 04:30,14,541.65,542.6,540.7,541.35,33
20160901|2016-06-14 05:00,14,541.2,542.05,540.95,542.05,21
20160901|2016-06-14 05:30,14,541.8,542,541.35,541.6,22
20160901|2016-06-14 06:00,14,541.5,542,540.75,541.75,41
20160901|2016-06-14 06:30,14,541.35,541.5,540.75,540.95,60
20160901|2016-06-14 07:00,14,541.3,543.6,541.1,543.6,184
20160901|2016-06-14 07:30,14,543.15,543.8,541.3,541.45,213
20160901|2016-06-14 08:00,14,541.5,541.8,537.15,537.9,511
20160901|2016-06-14 08:30,14,537.95,538.4,535.15,537.4,515
20160901|2016-06-14 09:00,14,537.25,539,535.1,536.1,319
20160901|2016-06-14 09:30,14,536.05,536.4,535.05,535.8,225
20160901|2016-06-14 10:00,14,535.15,536.15,534.3,535,256
20160901|2016-06-14 10:30,14,535.15,537.2,534.75,536.65,198
20160901|2016-06-14 11:00,14,536.5,537.1,536.1,536.95,69
20160901|2016-06-14 11:30,14,536.95,537.05,535.15,536.45,293
20160901|2016-06-14 12:00,14,535.9,536.2,534.15,534.85,100
20160901|2016-06-14 12:30,14,534.5,535.5,534.1,534.1,56
20160901|2016-06-14 13:00,14,534.05,535.05,533.6,533.85,82
20160901|2016-06-14 13:30,14,533.8,534.15,533.55,534.15,13
20160901|2016-06-14 14:00,14,534.1,536.15,534.1,536.05,31
20160901|2016-06-14 14:30,14,535.75,536.1,535,535.35,24
20160901|2016-06-14 15:00,14,535.5,535.9,534.3,534.3,31
20160901|2016-06-14 15:30,14,534,534.5,533.75,534,17
20160901|2016-06-14 17:00,15,533.15,534.6,533,533,6
20160901|2016-06-14 17:30,15,533.5,533.85,532.75,533.1,11
20160901|2016-06-14 18:00,15,533.5,534,533.5,534,13
20160901|2016-06-14 18:30,15,533.9,534.3,533.75,534.25,6
20160901|2016-06-14 19:00,15,533.65,533.85,533.65,533.85,2
20160901|2016-06-14 19:30,15,533.55,533.7,533.55,533.7,2
20160901|2016-06-14 20:00,15,534.1,536.75,533.65,536,55
20160901|2016-06-14 20:30,15,536.4,537.2,536.25,537.2,24
20160901|2016-06-14 21:00,15,536.6,538.15,536.35,537,37
20160901|2016-06-14 21:30,15,537.1,537.6,536.95,536.95,14
20160901|2016-06-14 22:00,15,537.95,538.35,537.9,538.35,9
20160901|2016-06-14 22:30,15,538.55,539.5,538.55,539,31
20160901|2016-06-14 23:00,15,539.1,539.4,539.1,539.4,10
20160901|2016-06-14 23:30,15,539.9,540,539.9,540,3
20160901|2016-06-15 00:00,15,540,542,539.65,539.65,49
20160901|2016-06-15 00:30,15,539.35,540.1,539.35,540.1,28
20160901|2016-06-15 01:00,15,540.6,541,539.6,540.9,60
20160901|2016-06-15 01:30,15,540.8,541.2,540.05,540.85,60
20160901|2016-06-15 02:00,15,540.85,542.35,540.6,541.3,84
20160901|2016-06-15 02:30,15,540.5,541.5,539.95,541.05,36
20160901|2016-06-15 03:00,15,541.35,541.4,539.7,540.6,64
20160901|2016-06-15 03:30,15,540.65,542.75,539.5,541.6,116
20160901|2016-06-15 04:00,15,541.65,543.15,541.65,543,130
20160901|2016-06-15 04:30,15,542.5,546,542.5,545.05,200
20160901|2016-06-15 05:00,15,544.75,545.55,544.5,545,39
20160901|2016-06-15 05:30,15,544.85,544.85,542.9,543.1,66
20160901|2016-06-15 06:00,15,543.15,543.9,541.8,543.3,63
20160901|2016-06-15 06:30,15,543.65,543.65,541.6,542.1,54
20160901|2016-06-15 07:00,15,541.9,545.9,541.9,545.05,238
20160901|2016-06-15 07:30,15,545.2,546.9,543.5,544.2,204
20160901|2016-06-15 08:00,15,544.2,544.5,541.95,542.6,163
20160901|2016-06-15 08:30,15,542.5,543.75,541.6,542.15,161
20160901|2016-06-15 09:00,15,542.3,542.5,536.85,537.6,227
20160901|2016-06-15 09:30,15,537.75,539.55,537.3,537.75,265
20160901|2016-06-15 10:00,15,537.7,539.5,537.45,538.2,222
20160901|2016-06-15 10:30,15,538,538.9,538,538.3,113
20160901|2016-06-15 11:00,15,538.3,538.9,535.65,536.45,207
20160901|2016-06-15 11:30,15,536.15,536.15,530.9,531.05,516
20160901|2016-06-15 12:00,15,531.6,532.95,530.8,532.55,218
20160901|2016-06-15 12:30,15,532.2,533.3,532.2,532.25,47
20160901|2016-06-15 13:00,15,533.3,537.1,533.3,536.95,93
20160901|2016-06-15 13:30,15,536.45,537.4,534.7,535.9,69
20160901|2016-06-15 14:00,15,535.45,536.3,535.45,536.3,19
20160901|2016-06-15 14:30,15,536.05,536.15,532.4,533.05,58
20160901|2016-06-15 15:00,15,533.35,533.7,533.35,533.7,3
20160901|2016-06-15 15:30,15,533.9,533.9,533.25,533.3,12
20160901|2016-06-15 17:00,16,532.9,533.45,532.9,533,12
20160901|2016-06-15 17:30,16,533,534,532.85,534,31
20160901|2016-06-15 18:00,16,534.3,535.45,532.75,535.45,56
20160901|2016-06-15 18:30,16,535.4,535.4,534.8,534.8,16
20160901|2016-06-15 19:00,16,534.85,536.7,534.85,536.2,49
20160901|2016-06-15 19:30,16,535.85,536.7,535.25,536.7,42
20160901|2016-06-15 20:00,16,536.7,536.7,536.25,536.7,45
20160901|2016-06-15 20:30,16,536.4,536.4,535.05,536.1,13
20160901|2016-06-15 21:00,16,535.05,536.3,535.05,536.3,11
20160901|2016-06-15 21:30,16,535.6,536.05,533,535.95,35
20160901|2016-06-15 22:00,16,536.6,538.1,536.6,538.1,37
20160901|2016-06-15 22:30,16,538.2,538.75,538.15,538.55,10
20160901|2016-06-15 23:00,16,538.8,539.2,538.6,538.6,29
20160901|2016-06-15 23:30,16,539.2,539.85,538.75,539.75,24
20160901|2016-06-16 00:00,16,539.85,542,539.45,539.45,77
20160901|2016-06-16 00:30,16,539.45,540.1,538.75,539.1,52
20160901|2016-06-16 01:00,16,539.35,540.05,537.9,538.55,79
20160901|2016-06-16 01:30,16,538.7,540.05,537.7,537.85,93
20160901|2016-06-16 02:00,16,537.5,538.4,536.5,537.75,119
20160901|2016-06-16 02:30,16,537.95,537.95,536.65,536.65,92
20160901|2016-06-16 03:00,16,536.65,538.25,536.4,538.25,34
20160901|2016-06-16 03:30,16,538.75,539.9,537.65,538.75,112
20160901|2016-06-16 04:00,16,538.75,539.25,538.15,538.15,58
20160901|2016-06-16 04:30,16,538.35,539.1,537.45,537.6,32
20160901|2016-06-16 05:00,16,537.45,537.45,536.4,536.4,20
20160901|2016-06-16 05:30,16,537.15,537.25,536.05,536.55,44
20160901|2016-06-16 06:00,16,536.9,537.85,536.65,537.45,44
20160901|2016-06-16 06:30,16,537.05,537.3,535.4,535.45,52
20160901|2016-06-16 07:00,16,535.3,537.45,534.85,536.45,109
20160901|2016-06-16 07:30,16,536.5,539.45,535.25,539.45,309
20160901|2016-06-16 08:00,16,539,541.3,536.95,538.55,355
20160901|2016-06-16 08:30,16,538.5,538.5,534.05,535.75,354
20160901|2016-06-16 09:00,16,535.5,535.9,533.9,533.9,227
20160901|2016-06-16 09:30,16,533.85,535.35,533.75,534.6,189
20160901|2016-06-16 10:00,16,534.35,535.8,533.95,535.35,214
20160901|2016-06-16 10:30,16,535.25,535.35,534.05,535,212
20160901|2016-06-16 11:00,16,535,535.1,533.3,534.4,184
20160901|2016-06-16 11:30,16,534.55,536.5,533.7,533.7,502
20160901|2016-06-16 12:00,16,533.8,534.25,527.45,532.35,427
20160901|2016-06-16 12:30,16,532.05,533.8,530.5,531.05,124
20160901|2016-06-16 13:00,16,530.7,535.55,530.4,534.85,115
20160901|2016-06-16 13:30,16,534.85,535.05,533.8,535.05,38
20160901|2016-06-16 14:00,16,534.2,534.2,530.6,530.6,51
20160901|2016-06-16 14:30,16,531.3,532.75,530.9,531.15,43
20160901|2016-06-16 15:00,16,531.7,532.8,531.7,532.8,19
20160901|2016-06-16 15:30,16,533.15,534.5,533.15,534.5,7
20160901|2016-06-16 17:00,17,532.8,535,532,534.95,17
20160901|2016-06-16 17:30,17,535.3,536.9,534.85,534.85,27
20160901|2016-06-16 18:00,17,535.8,536.15,535.8,535.95,10
20160901|2016-06-16 18:30,17,535.9,539.5,535.9,538.85,52
20160901|2016-06-16 19:00,17,538.85,538.85,537.85,537.85,24
20160901|2016-06-16 19:30,17,538.95,539,538.95,539,3
20160901|2016-06-16 20:00,17,539.85,540.5,537.45,538.5,27
20160901|2016-06-16 20:30,17,538.5,539.3,538,538,12
20160901|2016-06-16 21:00,17,539.1,539.25,538.6,539.25,4
20160901|2016-06-16 21:30,17,539.85,540,538.7,539.25,27
20160901|2016-06-16 22:00,17,540.15,541.6,540,541.45,28
20160901|2016-06-16 22:30,17,541.85,544.95,541.85,542.6,95
20160901|2016-06-16 23:00,17,542.65,543.2,542.45,543.15,19
20160901|2016-06-16 23:30,17,542.75,542.9,542.75,542.8,7
20160901|2016-06-17 00:00,17,542.6,542.6,539.5,540.75,52
20160901|2016-06-17 00:30,17,541,541,538.7,539.7,30
20160901|2016-06-17 01:00,17,539.7,539.8,539.3,539.45,15
20160901|2016-06-17 01:30,17,539.55,541,539.55,540.65,68
20160901|2016-06-17 02:00,17,540,541,539.7,540.6,26
20160901|2016-06-17 02:30,17,540.4,543.3,540.4,541.35,70
20160901|2016-06-17 03:00,17,541.1,542.15,539.9,540.95,18
20160901|2016-06-17 03:30,17,541.9,542.15,540.1,540.1,30
20160901|2016-06-17 04:00,17,541,541.2,539.95,540.95,41
20160901|2016-06-17 04:30,17,540.1,540.35,539,539.35,36
20160901|2016-06-17 05:00,17,539.55,540.15,538.35,538.7,44
20160901|2016-06-17 05:30,17,538.8,540,538.8,539.25,31
20160901|2016-06-17 06:00,17,540.3,540.55,538.65,538.85,14
20160901|2016-06-17 06:30,17,538.5,538.5,536.1,536.55,58
20160901|2016-06-17 07:00,17,537,537.35,535.3,535.35,93
20160901|2016-06-17 07:30,17,535.6,537.45,531.25,532.3,311
20160901|2016-06-17 08:00,17,532.2,533.05,530,531.7,270
20160901|2016-06-17 08:30,17,531.75,533.75,529,532.15,370
20160901|2016-06-17 09:00,17,532,537.25,532,533.95,239
20160901|2016-06-17 09:30,17,534,534,530.2,530.95,201
20160901|2016-06-17 10:00,17,531.2,532.9,530.05,531.2,232
20160901|2016-06-17 10:30,17,531.55,532.4,530.8,531.05,94
20160901|2016-06-17 11:00,17,531.05,531.65,530.4,530.95,85
20160901|2016-06-17 11:30,17,530.9,531,528.6,528.9,357
20160901|2016-06-17 12:00,17,529.35,529.45,527.75,528.3,81
20160901|2016-06-17 12:30,17,528.25,529.85,528.15,529.6,52
20160901|2016-06-17 13:00,17,529.45,531.9,529.45,531,34
20160901|2016-06-17 13:30,17,530.8,531,530.4,530.6,12
20160901|2016-06-17 14:00,17,530.6,531.15,530.45,531.05,19
20160901|2016-06-17 14:30,17,530.6,534.1,530.45,534.1,69
20160901|2016-06-17 15:00,17,534,534.45,533.35,534.2,25
20160901|2016-06-17 15:30,17,534.1,534.5,533.65,534.5,18
20160901|2016-06-19 17:00,20,530.65,534.7,530.55,534.7,32
20160901|2016-06-19 17:30,20,534.45,536,534.45,536,13
20160901|2016-06-19 18:00,20,536.2,537.75,536.15,536.85,31
20160901|2016-06-19 18:30,20,536.75,537.65,536.55,537.6,19
20160901|2016-06-19 19:00,20,537.35,537.35,535.25,535.25,12
20160901|2016-06-19 19:30,20,535.2,535.2,535.2,535.2,1
20160901|2016-06-19 20:00,20,535.4,535.95,535.4,535.4,21
20160901|2016-06-19 20:30,20,536.95,537.65,536,536,41
20160901|2016-06-19 21:00,20,536.55,536.95,536.55,536.75,7
20160901|2016-06-19 21:30,20,537.5,537.5,537.1,537.1,6
20160901|2016-06-19 22:00,20,536.4,539.05,536.4,539,29
20160901|2016-06-19 22:30,20,539,539,538.45,539,19
20160901|2016-06-19 23:00,20,539,539,538.5,538.5,25
20160901|2016-06-19 23:30,20,538.7,538.95,538.7,538.95,8
20160901|2016-06-20 00:00,20,538.45,538.45,537.15,537.75,69
20160901|2016-06-20 00:30,20,538.3,538.3,537,537,21
20160901|2016-06-20 01:00,20,536.65,537.95,536.65,537.8,27
20160901|2016-06-20 01:30,20,537.95,539.45,537.9,538.95,45
20160901|2016-06-20 02:00,20,538.9,541.15,537.9,540.7,57
20160901|2016-06-20 02:30,20,540.75,541.1,540.05,540.8,106
20160901|2016-06-20 03:00,20,540.6,541.35,539.4,540.85,82
20160901|2016-06-20 03:30,20,541,544,541,543.75,166
20160901|2016-06-20 04:00,20,543.7,543.7,540.2,540.2,135
20160901|2016-06-20 04:30,20,540.9,541.3,540.5,540.85,18
20160901|2016-06-20 05:00,20,540.5,541.2,540.4,541.05,29
20160901|2016-06-20 05:30,20,540.3,540.65,539.5,540.55,26
20160901|2016-06-20 06:00,20,540.35,540.35,538.7,539.55,23
20160901|2016-06-20 06:30,20,539.95,540.6,539.5,540.6,15
20160901|2016-06-20 07:00,20,541,542.8,539.85,542.5,156
20160901|2016-06-20 07:30,20,542.8,548.55,542,544.05,491
20160901|2016-06-20 08:00,20,543.8,544.9,542.5,543.1,349
20160901|2016-06-20 08:30,20,543.35,544.25,543.2,544,147
20160901|2016-06-20 09:00,20,544.4,544.8,543.35,544.05,169
20160901|2016-06-20 09:30,20,543.9,548.55,543.7,548.15,454
20160901|2016-06-20 10:00,20,548.3,548.55,547.2,548.2,264
20160901|2016-06-20 10:30,20,548.05,549.2,548,548.9,333
20160901|2016-06-20 11:00,20,548.7,549.2,546.4,549,280
20160901|2016-06-20 11:30,20,549.1,550.75,546.75,548.65,482
20160901|2016-06-20 12:00,20,549,549,548.35,549,76
20160901|2016-06-20 12:30,20,548.8,549.35,548.65,548.8,41
20160901|2016-06-20 13:00,20,548.85,548.85,548,548,34
20160901|2016-06-20 13:30,20,547.9,548.8,547.15,548.8,37
20160901|2016-06-20 14:00,20,548.85,549.4,548.5,549,68
20160901|2016-06-20 14:30,20,548.75,548.75,547.5,548.65,27
20160901|2016-06-20 15:00,20,547.9,548.55,547.6,547.6,23
20160901|2016-06-20 15:30,20,548.3,548.8,548.05,548.05,9
20160901|2016-06-20 17:00,21,549.45,549.6,548,548,9
20160901|2016-06-20 17:30,21,547.75,548,547.6,547.6,3
20160901|2016-06-20 18:00,21,548,548,548,548,1
20160901|2016-06-20 19:00,21,548.75,550.5,548.75,550.4,7
20160901|2016-06-20 19:30,21,550.6,552.3,550.6,552.15,47
20160901|2016-06-20 20:00,21,552.3,552.3,551,551.95,22
20160901|2016-06-20 20:30,21,551.95,552.05,550.8,551.9,37
20160901|2016-06-20 21:00,21,551.5,551.7,551.2,551.7,4
20160901|2016-06-20 21:30,21,551.75,551.75,551.75,551.75,2
20160901|2016-06-20 22:00,21,551.1,551.1,551.1,551.1,1
20160901|2016-06-20 22:30,21,550.85,550.85,550.5,550.5,11
20160901|2016-06-20 23:00,21,550.5,550.5,550.2,550.2,4
20160901|2016-06-20 23:30,21,551.6,551.6,551.6,551.6,1
20160901|2016-06-21 00:00,21,551.8,551.8,550.5,550.5,7
20160901|2016-06-21 00:30,21,550.7,550.7,550.7,550.7,1
20160901|2016-06-21 01:00,21,550.85,551.65,550.55,550.85,22
20160901|2016-06-21 01:30,21,550.65,550.75,550.4,550.75,6
20160901|2016-06-21 02:00,21,550.35,551.05,548.55,548.55,78
20160901|2016-06-21 02:30,21,548.45,548.45,546.6,547.5,46
20160901|2016-06-21 03:00,21,547.15,547.5,546.7,547.5,17
20160901|2016-06-21 03:30,21,547.55,547.95,546.9,547,63
20160901|2016-06-21 04:00,21,546.75,548.15,546.5,547.1,29
20160901|2016-06-21 04:30,21,547.3,547.3,546.75,547.3,69
20160901|2016-06-21 05:00,21,547.5,547.75,547.25,547.45,16
20160901|2016-06-21 05:30,21,547.5,547.5,546.9,546.9,6
20160901|2016-06-21 06:00,21,546,546,541.4,542.25,169
20160901|2016-06-21 06:30,21,542.15,542.8,540.7,540.8,63
20160901|2016-06-21 07:00,21,540.65,545.05,540.65,541.7,88
20160901|2016-06-21 07:30,21,541.75,541.9,540,541,328
20160901|2016-06-21 08:00,21,541,545.45,541,544.1,294
20160901|2016-06-21 08:30,21,543.8,546.3,543.75,545.8,144
20160901|2016-06-21 09:00,21,546.75,549.1,542.95,544.8,469
20160901|2016-06-21 09:30,21,544.9,550.9,544.9,549.3,302
20160901|2016-06-21 10:00,21,549.45,551.4,548.45,548.75,159
20160901|2016-06-21 10:30,21,548.75,550.5,547.3,548.85,115
20160901|2016-06-21 11:00,21,548.75,549.3,548.2,548.5,51
20160901|2016-06-21 11:30,21,548.3,552.35,548.1,552,340
20160901|2016-06-21 12:00,21,552,553.75,550.5,551.45,72
20160901|2016-06-21 12:30,21,551.1,552.15,551,552.15,19
20160901|2016-06-21 13:00,21,551.7,551.9,550.45,551.15,59
20160901|2016-06-21 13:30,21,550.85,551.05,550.45,550.55,43
20160901|2016-06-21 14:00,21,550.45,551.1,550.35,550.7,45
20160901|2016-06-21 14:30,21,550.5,550.5,549.8,550,29
20160901|2016-06-21 15:00,21,550.75,552.05,550.75,552,13
20160901|2016-06-21 15:30,21,552,552.2,551,551,11
20160901|2016-06-21 17:00,22,552,552.15,552,552.15,5
20160901|2016-06-21 17:30,22,552.15,552.15,551.9,551.9,2
20160901|2016-06-21 19:00,22,552.1,552.2,551.9,551.9,12
20160901|2016-06-21 19:30,22,551.95,552.15,551.9,552.15,7
20160901|2016-06-21 20:00,22,551.9,552.15,550.9,551.6,19
20160901|2016-06-21 21:00,22,551.95,552.35,551.4,552.35,4
20160901|2016-06-21 21:30,22,551.5,551.5,550.95,550.95,9
20160901|2016-06-21 22:00,22,551.1,551.1,550,550.4,14
20160901|2016-06-21 22:30,22,550.1,550.2,549.7,549.7,20
20160901|2016-06-21 23:00,22,549.8,549.9,549.8,549.9,7
20160901|2016-06-21 23:30,22,550.1,550.65,549.8,550.15,11
20160901|2016-06-22 00:00,22,550.25,550.25,550.25,550.25,1
20160901|2016-06-22 00:30,22,549,549.35,548.5,548.95,19
20160901|2016-06-22 01:00,22,549.15,550.9,549.1,550.9,34
20160901|2016-06-22 01:30,22,550.95,551.8,550.45,551.7,13
20160901|2016-06-22 02:00,22,552.1,555.5,551.65,554.6,115
20160901|2016-06-22 02:30,22,554,555.6,553,553.25,111
20160901|2016-06-22 03:00,22,553.3,553.85,553.25,553.3,12
20160901|2016-06-22 03:30,22,553.25,554.8,550.55,552.1,205
20160901|2016-06-22 04:00,22,552.45,555.8,552,552.05,103
20160901|2016-06-22 04:30,22,552.45,554,552.45,553.45,39
20160901|2016-06-22 05:00,22,553.8,553.8,552.8,552.8,19
20160901|2016-06-22 05:30,22,553.3,554.2,553,553.5,26
20160901|2016-06-22 06:00,22,553.5,557.55,553.1,556.7,152
20160901|2016-06-22 06:30,22,556.7,557.2,555.25,555.95,70
20160901|2016-06-22 07:00,22,555.95,559.1,555.2,557.35,212
20160901|2016-06-22 07:30,22,558.3,559.5,555.25,556.3,302
20160901|2016-06-22 08:00,22,556.55,558.1,556.3,557,250
20160901|2016-06-22 08:30,22,557.35,558.65,556.6,557.6,171
20160901|2016-06-22 09:00,22,557.2,558.7,556.3,556.9,281
20160901|2016-06-22 09:30,22,556.6,557.6,555.9,556.15,131
20160901|2016-06-22 10:00,22,556.4,557.55,555.4,557.15,128
20160901|2016-06-22 10:30,22,556.5,556.8,554.65,556.8,254
20160901|2016-06-22 11:00,22,556.9,564.2,556.9,561.45,672
20160901|2016-06-22 11:30,22,561.9,563.6,559.95,563.55,376
20160901|2016-06-22 12:00,22,563.5,563.75,560.45,560.6,57
20160901|2016-06-22 12:30,22,560.05,560.2,557.3,558.05,34
20160901|2016-06-22 13:00,22,559.2,559.25,559,559.05,8
20160901|2016-06-22 13:30,22,558.65,559.65,558.05,559.65,21
20160901|2016-06-22 14:00,22,560.05,560.8,559.6,560.6,50
20160901|2016-06-22 14:30,22,560.5,560.8,559.85,560.15,14
20160901|2016-06-22 15:00,22,560.3,560.3,559.6,560.25,14
20160901|2016-06-22 15:30,22,560.25,561,560.25,561,7
20160901|2016-06-22 17:00,23,562.2,562.2,559.3,561.35,12
20160901|2016-06-22 17:30,23,559.85,559.9,559.85,559.9,2
20160901|2016-06-22 18:00,23,559.4,561.05,559.4,561.05,3
20160901|2016-06-22 18:30,23,559.4,559.4,559.4,559.4,1
20160901|2016-06-22 19:00,23,560.6,560.6,559.35,559.35,12
20160901|2016-06-22 19:30,23,560.5,560.5,560.2,560.2,5
20160901|2016-06-22 20:00,23,560.55,560.85,560.55,560.85,3
20160901|2016-06-22 20:30,23,560.8,560.8,559.95,559.95,2
20160901|2016-06-22 21:00,23,559.95,559.95,559.95,559.95,2
20160901|2016-06-22 21:30,23,560.35,561.5,559.6,559.6,31
20160901|2016-06-22 22:00,23,560.5,560.5,558.15,558.15,37
20160901|2016-06-22 22:30,23,558.15,558.15,558,558,5
20160901|2016-06-22 23:00,23,558.25,558.25,557.85,557.85,6
20160901|2016-06-22 23:30,23,558.15,558.15,557.7,557.7,2
20160901|2016-06-23 00:00,23,557.6,557.6,556.1,556.5,17
20160901|2016-06-23 00:30,23,557.15,557.15,557.15,557.15,12
20160901|2016-06-23 01:00,23,557.55,559,557.15,557.75,14
20160901|2016-06-23 01:30,23,558.4,560.7,557.2,560.4,63
20160901|2016-06-23 02:00,23,560.1,561,559.5,559.85,36
20160901|2016-06-23 02:30,23,560.3,561,559.4,560.95,47
20160901|2016-06-23 03:00,23,559.4,559.4,557.6,558.6,36
20160901|2016-06-23 03:30,23,558.8,559,557.15,557.6,111
20160901|2016-06-23 04:00,23,557.5,561.35,557.45,560.8,57
20160901|2016-06-23 04:30,23,560.9,563.05,560.9,562.85,83
20160901|2016-06-23 05:00,23,562.8,562.85,561.2,562.75,65
20160901|2016-06-23 05:30,23,562.95,563,560.45,560.8,51
20160901|2016-06-23 06:00,23,561.2,561.5,559.75,560,35
20160901|2016-06-23 06:30,23,559.95,562.3,559.95,562.2,67
20160901|2016-06-23 07:00,23,562.1,562.55,560.9,561.5,76
20160901|2016-06-23 07:30,23,561.6,562.55,558.55,559.05,213
20160901|2016-06-23 08:00,23,559.1,563.65,559.05,562.7,286
20160901|2016-06-23 08:30,23,563.25,565.8,561.6,563.85,242
20160901|2016-06-23 09:00,23,562.3,564.5,562.3,562.9,146
20160901|2016-06-23 09:30,23,563.45,564,562.15,563.85,107
20160901|2016-06-23 10:00,23,563.75,564.7,562.75,564,186
20160901|2016-06-23 10:30,23,564.25,565.7,563,564.45,364
20160901|2016-06-23 11:00,23,564.75,565.6,563.7,563.8,138
20160901|2016-06-23 11:30,23,564,566.6,564,564.9,375
20160901|2016-06-23 12:00,23,564.45,565.8,563.95,564,70
20160901|2016-06-23 12:30,23,564.45,564.45,562.6,562.65,38
20160901|2016-06-23 13:00,23,562.65,562.65,562.6,562.6,7
20160901|2016-06-23 13:30,23,562.75,563.55,562.7,563.5,7
20160901|2016-06-23 14:00,23,563.25,565.6,562.65,565.6,25
20160901|2016-06-23 14:30,23,565.95,566.4,565.15,566.35,22
20160901|2016-06-23 15:00,23,565.8,566.4,564.7,566.4,37
20160901|2016-06-23 15:30,23,566.35,566.95,565.35,566.35,15
20160901|2016-06-23 17:00,24,567.95,568,565.5,565.5,26
20160901|2016-06-23 18:00,24,567.55,567.55,565.3,565.3,10
20160901|2016-06-23 18:30,24,564.95,567.05,564.95,565.15,11
20160901|2016-06-23 19:00,24,567.05,567.05,562.85,563.55,22
20160901|2016-06-23 19:30,24,563.4,565.2,561,561,33
20160901|2016-06-23 20:00,24,561,561,549.5,553.25,300
20160901|2016-06-23 20:30,24,554.1,557.75,554.1,557.75,53
20160901|2016-06-23 21:00,24,556.5,560.65,555.4,557.25,131
20160901|2016-06-23 21:30,24,558.9,560.9,551.75,555,132
20160901|2016-06-23 22:00,24,554,556.8,553.7,556.5,43
20160901|2016-06-23 22:30,24,557,564.45,555,556.05,175
20160901|2016-06-23 23:00,24,555.1,555.9,550.8,551.3,120
20160901|2016-06-23 23:30,24,553.55,554.7,547,549.85,81
20160901|2016-06-24 00:00,24,551.05,551.95,548.85,548.85,17
20160901|2016-06-24 00:30,24,548.5,555,548.4,551.55,42
20160901|2016-06-24 01:00,24,551.5,552.15,548,549.25,227
20160901|2016-06-24 01:30,24,549.05,551.3,548,549.8,42
20160901|2016-06-24 02:00,24,550.05,551.45,547.5,550.8,46
20160901|2016-06-24 02:30,24,549.2,552.95,548.95,550.4,86
20160901|2016-06-24 03:00,24,552.05,553.45,550.05,553.45,55
20160901|2016-06-24 03:30,24,553.75,554.2,547.3,548.8,125
20160901|2016-06-24 04:00,24,548.4,551.15,547.7,551.15,54
20160901|2016-06-24 04:30,24,550.6,551,550,550,20
20160901|2016-06-24 05:00,24,549.45,550.25,547.8,547.8,47
20160901|2016-06-24 05:30,24,547.75,550.05,547.3,549,130
20160901|2016-06-24 06:00,24,549,551.95,549,550.4,102
20160901|2016-06-24 06:30,24,551.15,554.45,551.15,552,51
20160901|2016-06-24 07:00,24,552.05,552.85,551.05,551.7,154
20160901|2016-06-24 07:30,24,552.5,553.15,547.75,550.25,353
20160901|2016-06-24 08:00,24,549.9,550.45,548.05,549.65,324
20160901|2016-06-24 08:30,24,549.65,551.6,547.75,549.25,265
20160901|2016-06-24 09:00,24,549.6,551.8,549.05,551.25,180
20160901|2016-06-24 09:30,24,551.25,552.45,541.5,546.85,472
20160901|2016-06-24 10:00,24,546.95,547.7,545.35,547.35,94
20160901|2016-06-24 10:30,24,546.6,549.25,545.5,548.25,179
20160901|2016-06-24 11:00,24,548.4,549.3,548,549.15,62
20160901|2016-06-24 11:30,24,549,549.6,544.65,545.15,325
20160901|2016-06-24 12:00,24,545.15,547.2,545.15,545.95,53
20160901|2016-06-24 12:30,24,546.75,548.7,546.45,548.7,57
20160901|2016-06-24 13:00,24,548.45,549.75,548.1,549.35,57
20160901|2016-06-24 13:30,24,548.95,549,548,548,29
20160901|2016-06-24 14:00,24,548.25,548.65,548,548,28
20160901|2016-06-24 14:30,24,547.25,547.6,546.85,547.15,8
20160901|2016-06-24 15:00,24,546.5,546.55,545.65,546.1,21
20160901|2016-06-24 15:30,24,546.5,549.75,546,549.75,41
20160901|2016-06-26 17:00,27,549.75,551.35,547.05,548.65,20
20160901|2016-06-26 17:30,27,549,549.3,549,549.3,2
20160901|2016-06-26 18:00,27,549.65,555,549.15,553.45,42
20160901|2016-06-26 18:30,27,553.45,553.45,550.6,550.7,6
20160901|2016-06-26 19:00,27,551.35,551.55,550.8,551.1,10
20160901|2016-06-26 19:30,27,551.2,551.2,551.2,551.2,1
20160901|2016-06-26 20:00,27,551.75,551.75,550.6,550.6,5
20160901|2016-06-26 20:30,27,551.65,553.35,551.65,553.05,6
20160901|2016-06-26 21:00,27,552.75,552.8,551.75,551.75,9
20160901|2016-06-26 21:30,27,551,552.4,551,552.4,6
20160901|2016-06-26 22:00,27,552.4,552.65,551.4,552.65,7
20160901|2016-06-26 22:30,27,552.65,552.65,552.65,552.65,1
20160901|2016-06-26 23:00,27,552,554.45,552,554.25,23
20160901|2016-06-26 23:30,27,554.2,554.25,552,552.05,25
20160901|2016-06-27 00:00,27,552.65,552.65,551.5,551.5,8
20160901|2016-06-27 00:30,27,552.55,553,552.55,552.7,7
20160901|2016-06-27 01:00,27,553.8,555.5,553.7,554.55,46
20160901|2016-06-27 01:30,27,554,554,553.05,553.5,14
20160901|2016-06-27 02:00,27,553.9,554.25,551.35,554,47
20160901|2016-06-27 02:30,27,554,555.4,554,555.3,27
20160901|2016-06-27 03:00,27,555.1,555.1,553.5,553.5,32
20160901|2016-06-27 03:30,27,553.5,554.1,549.7,550.8,105
20160901|2016-06-27 04:00,27,550.9,552.45,548.5,548.65,90
20160901|2016-06-27 04:30,27,548.65,548.75,545.85,546.3,115
20160901|2016-06-27 05:00,27,547.25,548.4,547.25,547.75,40
20160901|2016-06-27 05:30,27,548.05,549.15,547.85,549,29
20160901|2016-06-27 06:00,27,548.75,548.75,547.75,548.3,25
20160901|2016-06-27 06:30,27,547.85,549,547.75,549,28
20160901|2016-06-27 07:00,27,549.35,550.65,549,549.7,39
20160901|2016-06-27 07:30,27,549.65,553.95,549.65,553.4,204
20160901|2016-06-27 08:00,27,553.4,555.55,551.1,554.2,418
20160901|2016-06-27 08:30,27,554.4,555.3,554,554.4,236
20160901|2016-06-27 09:00,27,554.65,554.8,551.2,551.2,245
20160901|2016-06-27 09:30,27,551.2,553.45,550.75,550.75,189
20160901|2016-06-27 10:00,27,550.85,553.35,550.4,551.2,158
20160901|2016-06-27 10:30,27,550.85,553.4,550.45,551.85,93
20160901|2016-06-27 11:00,27,551.6,553.65,551.55,553.4,43
20160901|2016-06-27 11:30,27,553.85,557.85,552.05,557.7,348
20160901|2016-06-27 12:00,27,557.8,558.35,554.6,555.6,115
20160901|2016-06-27 12:30,27,555.9,557.05,555.2,557.05,29
20160901|2016-06-27 13:00,27,556.7,556.7,555.5,555.6,9
20160901|2016-06-27 13:30,27,555.9,556.6,555.9,556.6,14
20160901|2016-06-27 14:00,27,556.7,556.7,555.5,556.25,25
20160901|2016-06-27 14:30,27,556.8,557.55,556.3,557.5,12
20160901|2016-06-27 15:00,27,557.15,557.55,556.15,556.35,11
20160901|2016-06-27 15:30,27,557.15,557.15,555.55,555.55,13
20160901|2016-06-27 17:00,28,557.5,557.5,557.5,557.5,1
20160901|2016-06-27 17:30,28,557.4,557.4,557.4,557.4,1
20160901|2016-06-27 19:00,28,557,557,556.85,557,11
20160901|2016-06-27 19:30,28,556.4,556.4,556.15,556.15,5
20160901|2016-06-27 20:00,28,555.3,555.6,554.2,554.25,10
20160901|2016-06-27 20:30,28,554.9,556.35,554.9,556.35,7
20160901|2016-06-27 21:00,28,555.15,555.55,555.15,555.55,4
20160901|2016-06-27 21:30,28,556.35,560,556.35,558.2,76
20160901|2016-06-27 22:00,28,558.25,559.3,557.95,558.45,14
20160901|2016-06-27 22:30,28,558.8,559.15,558.8,559.1,3
20160901|2016-06-27 23:00,28,558.05,560,557.65,560,24
20160901|2016-06-27 23:30,28,559.25,560,559.25,559.35,21
20160901|2016-06-28 00:00,28,559.85,559.85,558.85,559.45,6
20160901|2016-06-28 00:30,28,559.85,562.35,559.85,562,37
20160901|2016-06-28 01:00,28,562.05,562.8,560.7,560.95,64
20160901|2016-06-28 01:30,28,561.45,561.45,559.2,559.85,36
20160901|2016-06-28 02:00,28,559.55,559.9,557.35,559.35,54
20160901|2016-06-28 02:30,28,559.35,563,558.55,561.7,61
20160901|2016-06-28 03:00,28,562.5,564.45,562.5,563.7,84
20160901|2016-06-28 03:30,28,563.65,564.2,561.75,562.4,124
20160901|2016-06-28 04:00,28,562.25,563,561.75,562.05,26
20160901|2016-06-28 04:30,28,561.4,562.1,560.75,561.95,50
20160901|2016-06-28 05:00,28,561.9,562.85,560.4,560.8,92
20160901|2016-06-28 05:30,28,560.95,561.2,559,559,90
20160901|2016-06-28 06:00,28,559.15,559.5,558.05,559.1,56
20160901|2016-06-28 06:30,28,558.3,559.1,558.3,558.95,18
20160901|2016-06-28 07:00,28,559.5,561.2,559.5,560.95,90
20160901|2016-06-28 07:30,28,560.7,567.8,560.4,567.25,423
20160901|2016-06-28 08:00,28,567.2,571.85,564.65,564.65,760
20160901|2016-06-28 08:30,28,565.25,566,562.4,563.1,265
20160901|2016-06-28 09:00,28,563.35,566.2,562.45,566.2,211
20160901|2016-06-28 09:30,28,566.1,567.55,565.65,567.45,196
20160901|2016-06-28 10:00,28,567.35,567.9,565.8,566,218
20160901|2016-06-28 10:30,28,566.75,568.5,566.7,568.25,113
20160901|2016-06-28 11:00,28,567.9,568.1,565.25,567.2,228
20160901|2016-06-28 11:30,28,567.25,570.5,567.25,569.4,317
20160901|2016-06-28 12:00,28,569.55,571,568.8,569.85,147
20160901|2016-06-28 12:30,28,569.85,571,568.45,568.45,41
20160901|2016-06-28 13:00,28,569.15,570.3,569.15,570.3,16
20160901|2016-06-28 13:30,28,570.9,571,569.9,570.3,27
20160901|2016-06-28 14:00,28,570.4,570.9,569.95,570.05,29
20160901|2016-06-28 14:30,28,570.3,572,570.05,572,69
20160901|2016-06-28 15:00,28,571.4,571.65,570.35,570.4,11
20160901|2016-06-28 15:30,28,570.35,571.3,568.75,568.75,15
20160901|2016-06-28 17:00,29,572.05,572.05,572.05,572.05,1
20160901|2016-06-28 18:00,29,571.5,572.05,571.5,571.65,9
20160901|2016-06-28 18:30,29,572.15,574.05,572.05,574.05,58
20160901|2016-06-28 19:00,29,574.2,574.7,574,574,44
20160901|2016-06-28 19:30,29,572.9,572.9,571.95,571.95,13
20160901|2016-06-28 20:00,29,574.1,574.5,574.1,574.5,5
20160901|2016-06-28 20:30,29,574.25,575.2,574.25,575.2,61
20160901|2016-06-28 21:00,29,575.05,575.5,573.95,575.2,86
20160901|2016-06-28 21:30,29,574.95,575.5,574.15,575.5,26
20160901|2016-06-28 22:00,29,574.15,575.5,574.15,575.5,13
20160901|2016-06-28 22:30,29,574.6,574.6,574.6,574.6,3
20160901|2016-06-28 23:00,29,574.85,574.85,573.5,574.1,30
20160901|2016-06-28 23:30,29,574.4,574.45,574.4,574.45,3
20160901|2016-06-29 00:00,29,574.4,574.5,574.35,574.5,3
20160901|2016-06-29 00:30,29,573.95,574,573.95,574,5
20160901|2016-06-29 01:00,29,573.8,574.6,572.75,574.05,73
20160901|2016-06-29 01:30,29,574.25,575.4,574.1,574.1,26
20160901|2016-06-29 02:00,29,574.1,577.45,573.95,575,144
20160901|2016-06-29 02:30,29,574.7,575.25,573.8,574.85,18
20160901|2016-06-29 03:00,29,574.35,575.55,574,575.55,116
20160901|2016-06-29 03:30,29,575.5,576,573.05,574.5,91
20160901|2016-06-29 04:00,29,574.6,575,573.8,574.2,26
20160901|2016-06-29 04:30,29,574.4,575,574.25,575,27
20160901|2016-06-29 05:00,29,574.9,575,572.6,572.75,81
20160901|2016-06-29 05:30,29,572.25,574.35,572.05,572.55,81
20160901|2016-06-29 06:00,29,572.8,574.05,572.8,573.95,29
20160901|2016-06-29 06:30,29,573.95,574.6,573.75,574.45,15
20160901|2016-06-29 07:00,29,575,576.7,574.7,576.3,153
20160901|2016-06-29 07:30,29,576.3,585,576.3,584.25,758
20160901|2016-06-29 08:00,29,584.25,589.75,582.6,585.05,603
20160901|2016-06-29 08:30,29,585.45,586.5,584.55,586,245
20160901|2016-06-29 09:00,29,586,588.15,584.8,585.35,333
20160901|2016-06-29 09:30,29,585.35,585.6,582.2,585.1,417
20160901|2016-06-29 10:00,29,585.35,586.25,582.7,585.95,244
20160901|2016-06-29 10:30,29,586.2,588.2,584.3,587.95,204
20160901|2016-06-29 11:00,29,587.9,588.55,585.65,587,132
20160901|2016-06-29 11:30,29,587,591,586.75,590.3,462
20160901|2016-06-29 12:00,29,589.65,591.1,589.65,590.7,201
20160901|2016-06-29 12:30,29,591,591.35,589.45,589.55,98
20160901|2016-06-29 13:00,29,589.55,590.5,589.35,589.5,62
20160901|2016-06-29 13:30,29,589.75,589.8,589.25,589.25,19
20160901|2016-06-29 14:00,29,589.6,589.85,587.7,588.2,57
20160901|2016-06-29 14:30,29,588.5,589,587.3,588.5,98
20160901|2016-06-29 15:00,29,588.5,589.15,588,589.05,29
20160901|2016-06-29 15:30,29,589.5,589.7,589.5,589.65,13
20160901|2016-06-29 17:00,30,588.05,589,586.55,587.55,29
20160901|2016-06-29 17:30,30,587.95,588.35,587.95,588.35,11
20160901|2016-06-29 18:00,30,588.35,588.4,588.35,588.4,2
20160901|2016-06-29 18:30,30,588.4,588.4,587,587.7,26
20160901|2016-06-29 19:00,30,588.1,588.1,587.2,588,15
20160901|2016-06-29 19:30,30,587.65,588.15,587.45,587.5,14
20160901|2016-06-29 20:00,30,588,592.25,588,591.55,78
20160901|2016-06-29 20:30,30,592.2,593.4,590,590.75,106
20160901|2016-06-29 21:00,30,590.95,591.8,590.95,591.75,25
20160901|2016-06-29 21:30,30,591.3,593.15,591,593.15,60
20160901|2016-06-29 22:00,30,592.75,593.4,591.5,592,55
20160901|2016-06-29 22:30,30,591.25,592.2,591.25,591.25,15
20160901|2016-06-29 23:00,30,591.25,592.1,591.25,592,9
20160901|2016-06-29 23:30,30,592.6,593,592.6,593,16
20160901|2016-06-30 00:00,30,592.55,593.05,592.3,592.45,27
20160901|2016-06-30 00:30,30,592.65,593.95,592.3,593.1,51
20160901|2016-06-30 01:00,30,592.85,594,591.5,592.55,133
20160901|2016-06-30 01:30,30,592.35,592.85,590.5,592,68
20160901|2016-06-30 02:00,30,591.85,591.85,588.15,589.85,93
20160901|2016-06-30 02:30,30,589.85,590.9,588.7,589.9,78
20160901|2016-06-30 03:00,30,589.95,591,589.5,591,139
20160901|2016-06-30 03:30,30,591,591,586.95,587.95,145
20160901|2016-06-30 04:00,30,588,588.5,587.5,587.7,41
20160901|2016-06-30 04:30,30,587.95,588.5,587.5,587.5,35
20160901|2016-06-30 05:00,30,587.1,588.15,586.9,588,66
20160901|2016-06-30 05:30,30,588.05,590,588.05,588.5,44
20160901|2016-06-30 06:00,30,588.55,588.8,588.05,588.3,36
20160901|2016-06-30 06:30,30,588.2,588.3,586,586.85,82
20160901|2016-06-30 07:00,30,587,587,583.3,584.6,215
20160901|2016-06-30 07:30,30,584.6,595,584.4,591.6,727
20160901|2016-06-30 08:00,30,591.35,592,589.1,591.5,350
20160901|2016-06-30 08:30,30,591.6,593,591.2,592.05,314
20160901|2016-06-30 09:00,30,592,595,588.4,593.25,470
20160901|2016-06-30 09:30,30,592.95,595.5,590.65,595.5,190
20160901|2016-06-30 10:00,30,595.65,597,593.75,593.95,358
20160901|2016-06-30 10:30,30,594,594,592.05,593.75,95
20160901|2016-06-30 11:00,30,593.75,596.9,593.75,596.25,233
20160901|2016-06-30 11:30,30,596.25,598.3,595.55,597.45,538
20160901|2016-06-30 12:00,30,597.15,598.3,595.5,597.7,104
20160901|2016-06-30 12:30,30,597.95,598.15,596.85,597.55,25
20160901|2016-06-30 13:00,30,598,599,598,598.9,72
20160901|2016-06-30 13:30,30,598.65,598.75,597.7,598.4,16
20160901|2016-06-30 14:00,30,598.45,599.1,598.3,598.7,34
20160901|2016-06-30 14:30,30,599,599.1,598.65,599.1,26
20160901|2016-06-30 15:00,30,599.2,600.5,598.55,600.3,48
20160901|2016-06-30 15:30,30,600,600.7,600,600.7,48
20160901|2016-06-30 17:00,1,600.7,600.85,600.7,600.8,10
20160901|2016-06-30 17:30,1,599.35,599.35,599.35,599.35,5
20160901|2016-06-30 18:00,1,600.55,600.85,600.5,600.5,11
20160901|2016-06-30 18:30,1,600.6,600.7,599.8,600.6,45
20160901|2016-06-30 19:00,1,599.35,599.35,597.25,598.9,44
20160901|2016-06-30 19:30,1,598.7,599.3,598.4,598.9,39
20160901|2016-06-30 20:00,1,598.85,600.65,598.8,600.65,9
20160901|2016-06-30 20:30,1,601,601.6,600.15,601.6,49
20160901|2016-06-30 21:00,1,601.95,602.25,601.55,601.9,26
20160901|2016-06-30 21:30,1,601.2,602,600.65,600.65,25
20160901|2016-06-30 22:00,1,601.45,601.45,599.15,601.1,51
20160901|2016-06-30 22:30,1,601.35,601.6,600.6,600.6,5
20160901|2016-06-30 23:00,1,601.65,601.65,600.2,600.2,4
20160901|2016-06-30 23:30,1,600.2,600.2,600.2,600.2,1
20160901|2016-07-01 00:00,1,599.8,599.9,599.8,599.9,2
20160901|2016-07-01 00:30,1,600.85,601.85,600,600.9,34
20160901|2016-07-01 01:00,1,600.5,600.5,597.05,597.2,71
20160901|2016-07-01 01:30,1,597.05,597.25,592.2,593.1,167
20160901|2016-07-01 02:00,1,593.55,598.4,593.35,597.15,120
20160901|2016-07-01 02:30,1,596.85,597.95,594.5,596,61
20160901|2016-07-01 03:00,1,595.25,595.25,593,593.75,87
20160901|2016-07-01 03:30,1,594.15,595.35,593,594.2,191
20160901|2016-07-01 04:00,1,594.5,595.05,593.75,594,48
20160901|2016-07-01 04:30,1,593.75,594.95,593.7,593.7,51
20160901|2016-07-01 05:00,1,593.7,594,592.2,593.2,66
20160901|2016-07-01 05:30,1,592.95,596.25,592.75,595.85,60
20160901|2016-07-01 06:00,1,595.95,597.6,595,597.3,56
20160901|2016-07-01 06:30,1,597.85,598.05,597.15,597.8,21
20160901|2016-07-01 07:00,1,597.85,598,596.65,597.5,79
20160901|2016-07-01 07:30,1,597.95,601.3,597.85,598,322
20160901|2016-07-01 08:00,1,597.95,601.4,597.95,600.6,375
20160901|2016-07-01 08:30,1,600.7,602.5,600.15,602.4,260
20160901|2016-07-01 09:00,1,601.8,602.45,599.35,601.75,273
20160901|2016-07-01 09:30,1,602.25,604,601.8,603.8,366
20160901|2016-07-01 10:00,1,603.6,604.75,602.1,604.35,261
20160901|2016-07-01 10:30,1,604.8,606.35,602.9,603.5,193
20160901|2016-07-01 11:00,1,603.95,604.7,602.95,603.25,108
20160901|2016-07-01 11:30,1,603.1,606.4,602.8,605.9,322
20160901|2016-07-01 12:00,1,605.9,606.85,605.7,606.5,49
20160901|2016-07-01 12:30,1,605.85,606.8,605.2,606.8,38
20160901|2016-07-01 13:00,1,606.55,606.55,605.1,605.5,31
20160901|2016-07-01 13:30,1,605.75,606.6,605.75,606.5,11
20160901|2016-07-01 14:00,1,606.6,607,605.8,606.35,108
20160901|2016-07-01 14:30,1,606.5,606.5,605.4,605.4,81
20160901|2016-07-01 15:00,1,605,606,604.25,605.95,98
20160901|2016-07-01 15:30,1,605.95,606.55,605.4,605.75,22
20160901|2016-07-03 17:00,5,605.65,606.6,604.5,605.45,21
20160901|2016-07-03 17:30,5,607.05,609,606.65,606.65,31
20160901|2016-07-03 18:00,5,607.6,607.6,606.65,606.7,12
20160901|2016-07-03 18:30,5,608.95,608.95,607.75,608.05,5
20160901|2016-07-03 19:00,5,608.1,610.55,607.95,609.5,33
20160901|2016-07-03 19:30,5,609.65,609.9,609,609.9,29
20160901|2016-07-03 20:00,5,610,612,609.95,611.35,37
20160901|2016-07-03 20:30,5,610.3,613,610.3,613,19
20160901|2016-07-03 21:00,5,612,616,611,615.95,65
20160901|2016-07-03 21:30,5,615.75,615.8,606.4,606.5,63
20160901|2016-07-03 22:00,5,607.25,607.7,604.95,606.3,37
20160901|2016-07-03 22:30,5,607.2,607.3,604.95,605.3,9
20160901|2016-07-03 23:00,5,605.75,605.8,604.2,605.15,14
20160901|2016-07-03 23:30,5,605.5,605.5,605.5,605.5,3
20160901|2016-07-04 00:00,5,605.45,605.55,604.95,604.95,6
20160901|2016-07-04 00:30,5,606,610.95,606,610.95,36
20160901|2016-07-04 01:00,5,610,613.1,609.5,611.1,45
20160901|2016-07-04 01:30,5,610.75,611.5,609.45,609.65,19
20160901|2016-07-04 02:00,5,610.05,612.75,609.5,610.85,54
20160901|2016-07-04 02:30,5,610.7,610.7,606.35,606.9,94
20160901|2016-07-04 03:00,5,606.4,607.2,603.15,607.2,102
20160901|2016-07-04 03:30,5,607.45,607.45,598,602.1,187
20160901|2016-07-04 04:00,5,602.4,604.2,600.4,603.7,60
20160901|2016-07-04 04:30,5,604,607.45,604,607.45,22
20160901|2016-07-04 05:00,5,606.25,607,605.3,606.25,19
20160901|2016-07-04 05:30,5,606.75,608.25,606.1,607.75,21
20160901|2016-07-04 06:00,5,608.2,611.9,607.95,608.6,87
20160901|2016-07-04 06:30,5,608.75,611.45,606.1,608.45,119
20160901|2016-07-04 07:00,5,609.35,610,608.75,609.65,71
20160901|2016-07-04 07:30,5,609.65,614.85,609.35,612.6,260
20160901|2016-07-04 08:00,5,612.5,614.05,611,613.75,142
20160901|2016-07-04 08:30,5,613.55,615,610,610.35,150
20160901|2016-07-04 09:00,5,609.4,612.75,609.4,612.1,198
20160901|2016-07-04 09:30,5,612.05,616.2,611.85,615.8,146
20160901|2016-07-04 10:00,5,615.65,615.65,612.95,615.1,46
20160901|2016-07-04 10:30,5,615.6,615.65,612.55,612.55,15
20160901|2016-07-04 11:00,5,613.25,615,613.25,614.55,22
20160901|2016-07-04 11:30,5,615.25,617.4,614.9,615.7,97
20160901|2016-07-04 17:00,5,615.3,615.3,609,613,23
20160901|2016-07-04 17:30,5,613,614.15,613,614.15,2
20160901|2016-07-04 19:00,5,613.15,613.15,611.3,611.3,17
20160901|2016-07-04 19:30,5,611.3,611.3,609.05,609.05,16
20160901|2016-07-04 20:00,5,609.1,610.5,607.35,607.35,17
20160901|2016-07-04 20:30,5,607.2,607.2,590.6,596.1,325
20160901|2016-07-04 21:00,5,596.1,600.9,594.45,597.3,106
20160901|2016-07-04 21:30,5,598.75,598.75,598.55,598.55,2
20160901|2016-07-04 22:00,5,595.4,596.55,594.2,594.85,11
20160901|2016-07-04 22:30,5,594.25,596.05,594.05,596.05,20
20160901|2016-07-04 23:00,5,596.35,597.1,596.35,596.6,11
20160901|2016-07-04 23:30,5,597.1,597.4,597,597,10
20160901|2016-07-05 00:00,5,597,597,597,597,1
20160901|2016-07-05 00:30,5,595.55,597.45,594.4,597.2,14
20160901|2016-07-05 01:00,5,597.55,601,597.55,600.95,30
20160901|2016-07-05 01:30,5,600.3,600.3,598.25,599.7,73
20160901|2016-07-05 02:00,5,600.6,601.7,599.95,601.6,27
20160901|2016-07-05 02:30,5,602.2,604.6,601.2,604.05,68
20160901|2016-07-05 03:00,5,604.05,605.8,602.5,604.65,53
20160901|2016-07-05 03:30,5,603.5,603.5,595.5,599.35,157
20160901|2016-07-05 04:00,5,599.65,600,598.05,599.55,34
20160901|2016-07-05 04:30,5,600.05,601.5,600.05,600.7,28
20160901|2016-07-05 05:00,5,600.5,600.5,598.35,600.4,20
20160901|2016-07-05 05:30,5,600.8,600.8,598.65,599.9,12
20160901|2016-07-05 06:00,5,600.4,600.4,598,598.05,40
20160901|2016-07-05 06:30,5,598.1,599,597.55,597.9,131
20160901|2016-07-05 07:00,5,597.95,600.35,597.95,600.35,108
20160901|2016-07-05 07:30,5,600.4,605.55,597.75,604.05,346
20160901|2016-07-05 08:00,5,604.5,605.65,604.3,605.3,178
20160901|2016-07-05 08:30,5,605.3,609.8,604.6,605,425
20160901|2016-07-05 09:00,5,604.95,606.85,603.5,605.6,325
20160901|2016-07-05 09:30,5,605,606.5,601.6,601.75,201
20160901|2016-07-05 10:00,5,601.9,602.65,599.4,601.55,251
20160901|2016-07-05 10:30,5,601.65,602.35,599.6,599.65,150
20160901|2016-07-05 11:00,5,599.4,599.5,596.9,598.85,294
20160901|2016-07-05 11:30,5,599,603.15,598.45,603,398
20160901|2016-07-05 12:00,5,602.2,603.3,601.6,602.1,110
20160901|2016-07-05 12:30,5,602.7,603,600.9,601.9,33
20160901|2016-07-05 13:00,5,602.05,603.25,602.05,602.8,48
20160901|2016-07-05 13:30,5,602.45,603.8,601.15,603.8,34
20160901|2016-07-05 14:00,5,604.25,604.6,603,603.5,63
20160901|2016-07-05 14:30,5,603.85,604,602.5,602.8,55
20160901|2016-07-05 15:00,5,602.6,603.5,602.6,603.5,19
20160901|2016-07-05 15:30,5,603.4,603.5,602.15,602.5,17
20160901|2016-07-05 17:00,6,603.15,603.2,603.15,603.2,4
20160901|2016-07-05 17:30,6,603.85,604.85,603.75,604.55,25
20160901|2016-07-05 18:00,6,604.4,604.5,604.3,604.3,11
20160901|2016-07-05 18:30,6,604.85,605.7,604.85,605.7,12
20160901|2016-07-05 19:00,6,605.7,605.95,604.55,604.55,16
20160901|2016-07-05 19:30,6,604.55,604.6,604.2,604.2,14
20160901|2016-07-05 20:00,6,604.5,607.3,601.65,602.85,73
20160901|2016-07-05 20:30,6,603.25,605.15,602.8,605.15,15
20160901|2016-07-05 21:00,6,603.85,604.5,603.8,603.8,28
20160901|2016-07-05 21:30,6,604,604,602.65,602.65,15
20160901|2016-07-05 22:00,6,601.75,602.1,600,600.35,26
20160901|2016-07-05 22:30,6,600.95,602.55,600.95,602.55,10
20160901|2016-07-05 23:00,6,602.45,603.6,602.45,603.05,11
20160901|2016-07-05 23:30,6,604.2,605,604.15,605,28
20160901|2016-07-06 00:00,6,604.75,605.05,604.15,604.4,18
20160901|2016-07-06 00:30,6,605.5,606.35,605.5,606.35,13
20160901|2016-07-06 01:00,6,606.3,607.25,605.55,606.05,47
20160901|2016-07-06 01:30,6,605.6,605.6,603.4,603.55,51
20160901|2016-07-06 02:00,6,603.4,603.4,600,601.8,84
20160901|2016-07-06 02:30,6,601.05,602.1,599.3,600.1,42
20160901|2016-07-06 03:00,6,599.75,603.95,599.75,603.65,59
20160901|2016-07-06 03:30,6,603.65,603.65,598.7,599,62
20160901|2016-07-06 04:00,6,598.35,598.55,594.7,594.9,128
20160901|2016-07-06 04:30,6,594.75,597.9,594.7,596.8,69
20160901|2016-07-06 05:00,6,596.7,597.4,595.2,595.7,30
20160901|2016-07-06 05:30,6,596.15,596.2,594.1,594.1,66
20160901|2016-07-06 06:00,6,594,595.8,593.65,595.8,102
20160901|2016-07-06 06:30,6,596.1,597.4,595.6,597.4,91
20160901|2016-07-06 07:00,6,596.85,597,591.2,593.35,141
20160901|2016-07-06 07:30,6,593.35,600.4,592.85,600.4,258
20160901|2016-07-06 08:00,6,599.6,599.6,594.65,595.25,272
20160901|2016-07-06 08:30,6,595.2,597.3,594.15,596.35,186
20160901|2016-07-06 09:00,6,596.15,598.5,595.55,597.5,154
20160901|2016-07-06 09:30,6,597.75,601.45,597.05,601.4,150
20160901|2016-07-06 10:00,6,601.4,606.2,597.65,604.05,449
20160901|2016-07-06 10:30,6,604.25,607.45,604.25,607.45,265
20160901|2016-07-06 11:00,6,607.55,608.95,605.95,605.95,414
20160901|2016-07-06 11:30,6,605.95,609.45,605.45,607.65,369
20160901|2016-07-06 12:00,6,607.85,610.55,607.65,608.95,114
20160901|2016-07-06 12:30,6,608.5,611,608.45,609.9,47
20160901|2016-07-06 13:00,6,609.8,609.9,607.2,607.55,31
20160901|2016-07-06 13:30,6,607.9,608.05,606.5,608.05,26
20160901|2016-07-06 14:00,6,608.05,609.5,605.95,609.5,45
20160901|2016-07-06 14:30,6,609.55,610.2,607.65,607.7,39
20160901|2016-07-06 15:00,6,607.75,607.75,606.5,606.5,16
20160901|2016-07-06 15:30,6,606.85,607.9,606.5,607,15
20160901|2016-07-06 17:00,7,608.4,608.4,605.25,606.1,24
20160901|2016-07-06 17:30,7,607.75,607.75,607.75,607.75,1
20160901|2016-07-06 18:00,7,608.15,608.15,606.75,607.05,8
20160901|2016-07-06 18:30,7,607.95,608,607.95,608,2
20160901|2016-07-06 19:00,7,607,607.5,607,607.5,3
20160901|2016-07-06 19:30,7,606.45,606.45,606.45,606.45,1
20160901|2016-07-06 20:00,7,608,610.3,608,610.05,26
20160901|2016-07-06 20:30,7,610,612,610,611.45,18
20160901|2016-07-06 21:00,7,611.35,613.05,611.35,611.6,42
20160901|2016-07-06 21:30,7,611.1,611.1,607.2,608.95,58
20160901|2016-07-06 22:30,7,607.6,607.95,606.65,607.05,33
20160901|2016-07-06 23:00,7,607.15,607.55,607,607.5,10
20160901|2016-07-06 23:30,7,608.05,608.15,608.05,608.15,4
20160901|2016-07-07 00:00,7,607.7,607.7,607.5,607.65,8
20160901|2016-07-07 00:30,7,607.2,607.5,607,607.1,28
20160901|2016-07-07 01:00,7,606.95,607.35,606.3,607.35,15
20160901|2016-07-07 01:30,7,606.25,606.3,601.6,602.25,71
20160901|2016-07-07 02:00,7,602.7,605.6,602.3,604.9,61
20160901|2016-07-07 02:30,7,605.05,607.4,604.8,607.4,41
20160901|2016-07-07 03:00,7,606.5,609.9,606.45,609.9,44
20160901|2016-07-07 03:30,7,610.25,610.4,608.05,608.5,60
20160901|2016-07-07 04:00,7,608.6,608.6,606.95,607.5,10
20160901|2016-07-07 04:30,7,606.35,607.85,606.35,607.85,14
20160901|2016-07-07 05:00,7,606.9,608.25,606.8,607,37
20160901|2016-07-07 05:30,7,606.15,606.15,606,606.15,20
20160901|2016-07-07 06:00,7,605.55,605.55,603.5,603.5,52
20160901|2016-07-07 06:30,7,603.5,606,603.5,605.85,36
20160901|2016-07-07 07:00,7,606.45,609.9,606.45,608.7,101
20160901|2016-07-07 07:30,7,609,609.8,607.6,608.65,286
20160901|2016-07-07 08:00,7,608.55,609.55,606.5,607,325
20160901|2016-07-07 08:30,7,607,607.35,605,606,316
20160901|2016-07-07 09:00,7,606.95,607,600,603.25,325
20160901|2016-07-07 09:30,7,602.8,603.85,600.6,601.5,133
20160901|2016-07-07 10:00,7,601.25,602.9,601.1,602.85,120
20160901|2016-07-07 10:30,7,602.5,603.35,601.95,602.9,108
20160901|2016-07-07 11:00,7,602.85,606.35,602.6,606.35,111
20160901|2016-07-07 11:30,7,606.45,612.95,606.45,611.15,533
20160901|2016-07-07 12:00,7,611.35,612.5,609.7,610,181
20160901|2016-07-07 12:30,7,609.35,610,608.95,609.55,68
20160901|2016-07-07 13:00,7,609.6,610,609.2,609.2,49
20160901|2016-07-07 13:30,7,609.3,609.3,608.2,609.3,26
20160901|2016-07-07 14:00,7,609.35,610.3,609.3,610.3,51
20160901|2016-07-07 14:30,7,610.85,610.85,610.05,610.3,20
20160901|2016-07-07 15:00,7,610.15,610.2,609.8,609.8,3
20160901|2016-07-07 15:30,7,609.75,610.8,609.5,610.8,14
20160901|2016-07-07 17:00,8,611.1,611.9,609.1,610.5,7
20160901|2016-07-07 17:30,8,609.1,609.1,609.1,609.1,1
20160901|2016-07-07 18:00,8,609.1,609.1,609.1,609.1,15
20160901|2016-07-07 19:00,8,609.9,609.9,608.6,608.75,8
20160901|2016-07-07 19:30,8,609.05,609.7,609.05,609.05,9
20160901|2016-07-07 20:00,8,609.6,609.75,608.35,609.05,12
20160901|2016-07-07 20:30,8,608.7,609.9,608.7,609.9,2
20160901|2016-07-07 21:00,8,609,609.15,607.8,607.8,12
20160901|2016-07-07 21:30,8,607.8,610,607.4,610,22
20160901|2016-07-07 22:00,8,608.65,608.65,607.4,607.55,26
20160901|2016-07-07 22:30,8,607.75,608.55,607.75,608.15,8
20160901|2016-07-07 23:00,8,608.8,608.8,608,608,5
20160901|2016-07-07 23:30,8,608,608,607.35,607.55,7
20160901|2016-07-08 00:00,8,606.95,607.7,606.5,606.9,21
20160901|2016-07-08 00:30,8,606.8,607.1,606.3,606.3,5
20160901|2016-07-08 01:00,8,606.25,607.4,606.1,607.2,24
20160901|2016-07-08 01:30,8,607,607.4,604.65,604.75,18
20160901|2016-07-08 02:00,8,604.75,607.1,604,607.1,53
20160901|2016-07-08 02:30,8,606.5,606.5,604.2,604.5,52
20160901|2016-07-08 03:00,8,604.05,606,604.05,605.6,36
20160901|2016-07-08 03:30,8,606.45,607.25,605.5,606.45,84
20160901|2016-07-08 04:00,8,606.9,607.35,606.35,607.2,19
20160901|2016-07-08 04:30,8,607.1,607.1,606.2,606.95,23
20160901|2016-07-08 05:00,8,606.45,606.45,606.1,606.4,15
20160901|2016-07-08 05:30,8,605.95,606.5,605.95,606.5,3
20160901|2016-07-08 06:00,8,606.35,608,606.25,606.95,56
20160901|2016-07-08 06:30,8,607.1,607.75,606.8,607.5,23
20160901|2016-07-08 07:00,8,606.6,609.75,604,606.7,226
20160901|2016-07-08 07:30,8,607.2,609.95,600,609.3,491
20160901|2016-07-08 08:00,8,609.05,613,607.1,610.8,470
20160901|2016-07-08 08:30,8,611.4,614.15,609.5,611.5,456
20160901|2016-07-08 09:00,8,611.5,617.2,611.5,613.85,513
20160901|2016-07-08 09:30,8,614.3,614.45,611.45,613.5,192
20160901|2016-07-08 10:00,8,612.8,616.35,612.7,614.65,177
20160901|2016-07-08 10:30,8,614.4,615,613.35,613.6,276
20160901|2016-07-08 11:00,8,613.6,616.7,613.6,615,176
20160901|2016-07-08 11:30,8,615,617.7,614.8,617.25,394
20160901|2016-07-08 12:00,8,617.25,618.7,617.25,618,92
20160901|2016-07-08 12:30,8,618.2,619.45,618.2,619.05,54
20160901|2016-07-08 13:00,8,618.65,618.8,618,618,69
20160901|2016-07-08 13:30,8,618.5,619.55,618.5,619.2,50
20160901|2016-07-08 14:00,8,619.05,619.45,618.6,619.45,18
20160901|2016-07-08 14:30,8,619.1,620.5,618.65,618.65,74
20160901|2016-07-08 15:00,8,618.5,618.65,618,618.65,25
20160901|2016-07-08 15:30,8,618.95,619.1,618,618.5,24
20160901|2016-07-10 17:00,11,619.6,619.7,617.9,618.2,9
20160901|2016-07-10 17:30,11,618.45,620.5,618.45,620.5,49
20160901|2016-07-10 18:00,11,621,621.9,618.95,619.05,22
20160901|2016-07-10 18:30,11,618.55,619.55,618.3,619.55,14
20160901|2016-07-10 19:00,11,620,620,617.8,617.9,30
20160901|2016-07-10 19:30,11,617.9,618.5,617.65,618.5,4
20160901|2016-07-10 20:00,11,617.4,620.95,616.75,619.15,56
20160901|2016-07-10 20:30,11,619.6,620.95,619.55,620.3,107
20160901|2016-07-10 21:00,11,619.95,620.3,619.8,620.3,13
20160901|2016-07-10 21:30,11,620,621.9,619.5,620.7,24
20160901|2016-07-10 22:00,11,621.25,621.5,620.95,620.95,12
20160901|2016-07-10 23:00,11,620.95,620.95,620.05,620.3,29
20160901|2016-07-10 23:30,11,620.15,620.4,619.15,619.4,27
20160901|2016-07-11 00:00,11,619.4,619.4,617.25,617.25,40
20160901|2016-07-11 00:30,11,617.75,617.75,615.8,616.5,31
20160901|2016-07-11 01:00,11,615.7,617.65,615.6,617.65,33
20160901|2016-07-11 01:30,11,618,618,616.45,616.95,34
20160901|2016-07-11 02:00,11,617.1,617.75,616.4,617.25,54
20160901|2016-07-11 02:30,11,616.8,617.55,616.4,617.15,23
20160901|2016-07-11 03:00,11,617.15,617.15,616.15,616.75,27
20160901|2016-07-11 03:30,11,616.1,617,615.65,616.95,52
20160901|2016-07-11 04:00,11,617.05,619.1,617,618,115
20160901|2016-07-11 04:30,11,617.75,619.65,617.75,619.05,40
20160901|2016-07-11 05:00,11,619.75,623.55,619.15,622.35,165
20160901|2016-07-11 05:30,11,622.55,623.7,621.75,622,110
20160901|2016-07-11 06:00,11,622.3,623.85,622.3,623.45,85
20160901|2016-07-11 06:30,11,622.95,623.15,621.4,621.95,28
20160901|2016-07-11 07:00,11,621.55,624.15,620.75,622.9,139
20160901|2016-07-11 07:30,11,622.8,625.75,622.8,625.15,385
20160901|2016-07-11 08:00,11,624.85,624.85,621.6,622.95,300
20160901|2016-07-11 08:30,11,623.1,624.55,622.1,624.05,202
20160901|2016-07-11 09:00,11,624.05,626.4,621.25,622.75,418
20160901|2016-07-11 09:30,11,622.2,623.2,619.75,620.05,165
20160901|2016-07-11 10:00,11,620.5,622.5,620.25,621,138
20160901|2016-07-11 10:30,11,620.95,623,620.55,622.55,104
20160901|2016-07-11 11:00,11,623,623.75,622.25,623.6,167
20160901|2016-07-11 11:30,11,623.6,626.5,623.3,625.6,260
20160901|2016-07-11 12:00,11,625.55,626.75,624.3,624.95,101
20160901|2016-07-11 12:30,11,624.6,625.55,624.45,625.55,46
20160901|2016-07-11 13:00,11,624.5,625.8,624.5,625.8,22
20160901|2016-07-11 13:30,11,625.95,627.6,624.05,624.6,102
20160901|2016-07-11 14:00,11,625.1,625.1,624.35,624.7,36
20160901|2016-07-11 14:30,11,624.65,625.8,624.5,624.8,35
20160901|2016-07-11 15:00,11,624.55,626.75,624.55,626,40
20160901|2016-07-11 15:30,11,626.35,626.35,625.55,625.8,5
20160901|2016-07-11 17:00,12,626.9,626.9,623.1,624.9,14
20160901|2016-07-11 17:30,12,625.35,626.15,625.35,625.95,11
20160901|2016-07-11 18:00,12,625.65,625.65,625.65,625.65,1
20160901|2016-07-11 18:30,12,625.65,625.65,625,625,8
20160901|2016-07-11 19:00,12,624.1,624.1,613.25,622.05,142
20160901|2016-07-11 19:30,12,621.15,621.15,617.9,617.9,45
20160901|2016-07-11 20:00,12,618.35,620.2,617.8,617.8,68
20160901|2016-07-11 20:30,12,618.75,619.95,618.75,619.3,8
20160901|2016-07-11 21:00,12,620.05,620.55,619.3,620.4,23
20160901|2016-07-11 21:30,12,621.45,621.9,619.95,619.95,18
20160901|2016-07-11 22:00,12,621.05,621.05,620.4,620.4,6
20160901|2016-07-11 22:30,12,619.65,620,619.35,620,7
20160901|2016-07-11 23:00,12,620,620.35,619.45,620.35,5
20160901|2016-07-11 23:30,12,620,620,619.1,619.1,30
20160901|2016-07-12 00:00,12,619.55,620.15,619.05,619.65,13
20160901|2016-07-12 00:30,12,619.9,620.9,619.9,620.9,8
20160901|2016-07-12 01:00,12,620.3,621.05,619.7,620.5,40
20160901|2016-07-12 01:30,12,620.4,622.8,619.7,622.3,33
20160901|2016-07-12 02:00,12,622.85,626,622.5,625.6,164
20160901|2016-07-12 02:30,12,625.65,626.7,625.1,625.2,125
20160901|2016-07-12 03:00,12,624.75,626.3,624.3,626.3,90
20160901|2016-07-12 03:30,12,626.5,626.7,625.25,626.7,93
20160901|2016-07-12 04:00,12,626.85,627.5,626.15,626.5,76
20160901|2016-07-12 04:30,12,626.2,626.2,624.45,624.45,87
20160901|2016-07-12 05:00,12,624.15,627.5,624.15,627.5,106
20160901|2016-07-12 05:30,12,627.3,628.15,626.05,628.15,87
20160901|2016-07-12 06:00,12,627.65,627.65,623.15,623.15,73
20160901|2016-07-12 06:30,12,623.15,623.4,621.3,623.3,78
20160901|2016-07-12 07:00,12,623,623.15,621.45,622.05,147
20160901|2016-07-12 07:30,12,622.1,627.8,621.45,627.8,200
20160901|2016-07-12 08:00,12,627.95,629.45,625.75,628.65,343
20160901|2016-07-12 08:30,12,628.6,630.15,626.5,627.4,333
20160901|2016-07-12 09:00,12,627.5,630,627,628,354
20160901|2016-07-12 09:30,12,628.15,630.15,627.15,629.05,188
20160901|2016-07-12 10:00,12,629.95,631.4,627.5,628.2,289
20160901|2016-07-12 10:30,12,627.75,629.6,625.8,627.3,284
20160901|2016-07-12 11:00,12,627.5,627.7,623.05,625,199
20160901|2016-07-12 11:30,12,625.35,630,624.25,627.35,457
20160901|2016-07-12 12:00,12,627.85,629.4,627.5,629.3,102
20160901|2016-07-12 12:30,12,629.65,630.7,628.7,628.95,54
20160901|2016-07-12 13:00,12,629.05,630.6,628.75,630.35,80
20160901|2016-07-12 13:30,12,630.15,630.7,629.9,630.05,102
20160901|2016-07-12 14:00,12,629.1,629.55,629.1,629.1,20
20160901|2016-07-12 14:30,12,628.9,629.3,628.3,628.3,22
20160901|2016-07-12 15:00,12,628.8,629.55,628.4,629.25,27
20160901|2016-07-12 15:30,12,628.85,628.95,628.05,628.25,16
20160901|2016-07-12 17:00,13,629.45,630,626.8,627.4,27
20160901|2016-07-12 17:30,13,627.4,627.55,626.9,626.9,20
20160901|2016-07-12 18:00,13,627.45,627.65,627.45,627.65,2
20160901|2016-07-12 18:30,13,626.9,627.95,626.9,627.95,3
20160901|2016-07-12 19:00,13,627.85,627.85,625,626.3,43
20160901|2016-07-12 19:30,13,625.3,625.75,624,625.25,52
20160901|2016-07-12 20:00,13,625.1,626.3,623.75,625.5,64
20160901|2016-07-12 20:30,13,624.7,627.2,624.7,627.2,32
20160901|2016-07-12 21:00,13,626.05,628.8,626.05,627.65,22
20160901|2016-07-12 21:30,13,627.65,629,627.65,629,12
20160901|2016-07-12 22:00,13,629.8,631.25,629.8,631.25,59
20160901|2016-07-12 22:30,13,631.55,648,631.55,635.35,374
20160901|2016-07-12 23:00,13,634.55,636.25,633.6,635.2,72
20160901|2016-07-12 23:30,13,635.2,635.8,634.95,635.8,34
20160901|2016-07-13 00:00,13,636.9,637.25,635.5,637.25,19
20160901|2016-07-13 00:30,13,637.25,640.5,637.25,639.6,47
20160901|2016-07-13 01:00,13,639.8,641.05,636,637.9,85
20160901|2016-07-13 01:30,13,638.3,643.65,637.95,643.65,129
20160901|2016-07-13 02:00,13,643.75,646.15,638.8,640.5,274
20160901|2016-07-13 02:30,13,640.5,640.5,637,638.2,84
20160901|2016-07-13 03:00,13,637.2,638.55,636.5,638.4,58
20160901|2016-07-13 03:30,13,638.35,639.85,638,638.85,68
20160901|2016-07-13 04:00,13,638.9,641.1,637.5,641.1,74
20160901|2016-07-13 04:30,13,640.95,641.5,638.5,638.55,57
20160901|2016-07-13 05:00,13,639.05,640.1,638.15,639.6,134
20160901|2016-07-13 05:30,13,639.85,640.85,638.6,638.6,80
20160901|2016-07-13 06:00,13,639,640.05,637.7,638.2,116
20160901|2016-07-13 06:30,13,638.15,638.65,637.2,638.6,26
20160901|2016-07-13 07:00,13,638.65,642.7,638.55,642,278
20160901|2016-07-13 07:30,13,642.85,646.6,642.15,644.4,754
20160901|2016-07-13 08:00,13,644.55,645.25,639.65,641.45,472
20160901|2016-07-13 08:30,13,641.45,642.5,635.75,637.95,419
20160901|2016-07-13 09:00,13,638.2,643.7,637.6,643.7,387
20160901|2016-07-13 09:30,13,643.5,644.55,638.8,638.8,334
20160901|2016-07-13 10:00,13,639.1,644.9,639.1,643.7,335
20160901|2016-07-13 10:30,13,644.1,645.5,643.15,643.85,157
20160901|2016-07-13 11:00,13,643.7,648.4,643.7,647.45,553
20160901|2016-07-13 11:30,13,647.5,648.75,642.25,642.85,562
20160901|2016-07-13 12:00,13,642.85,645.6,642.3,643.85,93
20160901|2016-07-13 12:30,13,644.2,644.9,643.4,643.4,37
20160901|2016-07-13 13:00,13,643.25,644.6,643.25,644.6,19
20160901|2016-07-13 13:30,13,644.5,645.45,644.5,645,19
20160901|2016-07-13 14:00,13,644.8,645.1,644,644.25,34
20160901|2016-07-13 14:30,13,644.05,646.2,644.05,646.2,38
20160901|2016-07-13 15:00,13,645.95,646.9,644.6,646.75,30
20160901|2016-07-13 15:30,13,645.95,646.1,645.35,646.1,4
20160901|2016-07-13 17:00,14,646.1,647.65,645.35,646.95,51
20160901|2016-07-13 17:30,14,646.5,647.1,646.5,647.1,8
20160901|2016-07-13 18:00,14,646.9,647,646.25,647,15
20160901|2016-07-13 18:30,14,646.85,646.95,646.4,646.4,10
20160901|2016-07-13 19:00,14,646.3,647.45,645.6,647.45,45
20160901|2016-07-13 19:30,14,646.7,647,646.25,646.95,6
20160901|2016-07-13 20:00,14,646.7,646.95,646,646,22
20160901|2016-07-13 20:30,14,644.9,646.3,643.15,645.35,28
20160901|2016-07-13 21:00,14,645.1,646.5,645.1,645.95,27
20160901|2016-07-13 21:30,14,645.95,646.65,644.2,644.7,22
20160901|2016-07-13 22:00,14,644.5,645.6,643.9,645.6,63
20160901|2016-07-13 22:30,14,645.95,646,645.25,646,43
20160901|2016-07-13 23:00,14,646.75,646.85,645.5,645.8,15
20160901|2016-07-13 23:30,14,645.25,645.25,643.5,643.5,20
20160901|2016-07-14 00:00,14,643.65,644.5,643.6,644.5,13
20160901|2016-07-14 00:30,14,644.2,646.4,643.25,644.65,52
20160901|2016-07-14 01:00,14,644.45,644.45,643.65,644,27
20160901|2016-07-14 01:30,14,644,644.35,643,643.8,83
20160901|2016-07-14 02:00,14,644,644.45,641.8,643.95,114
20160901|2016-07-14 02:30,14,643.6,644.25,642.5,643.2,68
20160901|2016-07-14 03:00,14,643.9,644.45,639.15,641.5,192
20160901|2016-07-14 03:30,14,641,641,637.1,637.65,190
20160901|2016-07-14 04:00,14,637.55,640.55,637,640.05,93
20160901|2016-07-14 04:30,14,640,640,636.9,639.05,34
20160901|2016-07-14 05:00,14,639.1,641.05,639.05,640.05,70
20160901|2016-07-14 05:30,14,640.05,641,639,639.2,28
20160901|2016-07-14 06:00,14,638.85,641.55,636.65,639.05,130
20160901|2016-07-14 06:30,14,640.15,640.95,638.4,639.9,66
20160901|2016-07-14 07:00,14,640.15,646.1,639.4,644.6,264
20160901|2016-07-14 07:30,14,644.3,648.8,643.4,647,494
20160901|2016-07-14 08:00,14,647.2,648.85,646,647.1,365
20160901|2016-07-14 08:30,14,647.1,647.4,643.3,645.1,341
20160901|2016-07-14 09:00,14,645.4,651,645.3,650.6,506
20160901|2016-07-14 09:30,14,650.95,651.3,647.4,649.2,259
20160901|2016-07-14 10:00,14,649.5,651.55,648.9,651,259
20160901|2016-07-14 10:30,14,650.9,651.4,649.15,650.65,169
20160901|2016-07-14 11:00,14,650.55,651.65,648.05,650.25,146
20160901|2016-07-14 11:30,14,649.95,652,649.3,651.3,432
20160901|2016-07-14 12:00,14,651.25,651.25,649,650.05,59
20160901|2016-07-14 12:30,14,650.7,651.25,650.7,650.85,44
20160901|2016-07-14 13:00,14,651.05,651.2,650.7,651.2,21
20160901|2016-07-14 13:30,14,651.1,651.2,651.1,651.15,6
20160901|2016-07-14 14:00,14,651.95,652,650.55,651.95,41
20160901|2016-07-14 14:30,14,651.15,652.8,651.15,651.65,42
20160901|2016-07-14 15:00,14,651.6,651.6,651.25,651.25,6
20160901|2016-07-14 15:30,14,651.5,651.85,651.15,651.4,11
20160901|2016-07-14 17:00,15,650.2,651,650,651,25
20160901|2016-07-14 17:30,15,650.5,650.7,650.35,650.35,3
20160901|2016-07-14 18:00,15,649.6,649.65,649.15,649.65,19
20160901|2016-07-14 18:30,15,650.15,650.15,649.75,649.75,4
20160901|2016-07-14 19:00,15,649.5,650.75,649.3,649.85,7
20160901|2016-07-14 19:30,15,649.85,649.85,648.7,648.7,15
20160901|2016-07-14 20:00,15,648.9,649.1,647.85,648.85,16
20160901|2016-07-14 20:30,15,648.7,649.45,647.85,648.6,19
20160901|2016-07-14 21:00,15,648.9,651.35,648.7,651.35,29
20160901|2016-07-14 21:30,15,651.1,653.75,650.5,653.4,47
20160901|2016-07-14 22:00,15,653.75,653.75,652.25,652.95,14
20160901|2016-07-14 22:30,15,653.4,653.5,653.4,653.5,3
20160901|2016-07-14 23:00,15,653.05,654.2,652.65,653.1,17
20160901|2016-07-15 00:00,15,651.8,652.15,650.6,651.6,21
20160901|2016-07-15 00:30,15,651.5,651.7,650.1,651.7,16
20160901|2016-07-15 01:00,15,650.4,651.4,648.4,651.4,34
20160901|2016-07-15 01:30,15,650.2,650.75,649.35,649.45,12
20160901|2016-07-15 02:00,15,649.95,650.75,648.6,649.3,38
20160901|2016-07-15 02:30,15,649.6,650.15,648.2,650.15,27
20160901|2016-07-15 03:00,15,649.4,652.3,649.4,649.85,57
20160901|2016-07-15 03:30,15,649.85,650.4,647.35,647.35,75
20160901|2016-07-15 04:00,15,647.7,647.7,643.95,644.65,192
20160901|2016-07-15 04:30,15,645.75,647.55,645.6,647.55,24
20160901|2016-07-15 05:00,15,647.05,647.05,645.25,646.75,35
20160901|2016-07-15 05:30,15,646.8,648.15,646.75,647.25,45
20160901|2016-07-15 06:00,15,647.6,648.1,645.75,647.1,65
20160901|2016-07-15 06:30,15,646.8,649.4,646.05,649.15,154
20160901|2016-07-15 07:00,15,648,649.5,644.55,644.8,202
20160901|2016-07-15 07:30,15,644.55,649.75,643.25,646,397
20160901|2016-07-15 08:00,15,646.1,647.4,642.9,643.05,304
20160901|2016-07-15 08:30,15,643.95,646.2,643.3,645.65,210
20160901|2016-07-15 09:00,15,645.2,645.9,640.5,644.25,381
20160901|2016-07-15 09:30,15,644.15,645.6,643.95,645.55,141
20160901|2016-07-15 10:00,15,645.45,649,644.85,647.85,230
20160901|2016-07-15 10:30,15,647.95,649,645.05,645.75,170
20160901|2016-07-15 11:00,15,645.85,647.65,645.45,647.65,55
20160901|2016-07-15 11:30,15,647.55,648.5,646.75,647.9,310
20160901|2016-07-15 12:00,15,647.6,647.9,647.4,647.4,38
20160901|2016-07-15 12:30,15,647.1,647.6,646.95,647.4,49
20160901|2016-07-15 13:00,15,647.45,647.5,646.65,646.65,24
20160901|2016-07-15 13:30,15,647.1,647.9,647.1,647.75,20
20160901|2016-07-15 14:00,15,647.4,647.95,647.1,647.1,21
20160901|2016-07-15 14:30,15,646.7,649,646.7,648.6,17
20160901|2016-07-15 15:00,15,648.6,649.3,648.6,649.25,18
20160901|2016-07-15 15:30,15,649.15,651.55,648.9,650.15,68
20160901|2016-07-17 17:00,18,649.45,649.45,647.5,648.95,13
20160901|2016-07-17 17:30,18,648.5,648.5,646.9,647.05,13
20160901|2016-07-17 18:00,18,647.5,648.05,646.95,646.95,6
20160901|2016-07-17 18:30,18,647.15,647.15,646.7,646.7,5
20160901|2016-07-17 19:30,18,647.05,647.45,646.5,646.5,3
20160901|2016-07-17 20:00,18,646.05,646.05,642.8,644.2,32
20160901|2016-07-17 20:30,18,644,644.85,643.95,644,13
20160901|2016-07-17 21:00,18,644.25,645.3,644.1,645.3,5
20160901|2016-07-17 21:30,18,644.55,645.75,644.55,644.65,6
20160901|2016-07-17 22:00,18,644.65,644.65,644.15,644.15,4
20160901|2016-07-17 22:30,18,645.7,646.45,642.5,645.1,51
20160901|2016-07-17 23:00,18,645.5,645.5,643,643.25,7
20160901|2016-07-17 23:30,18,642.5,645.1,642.4,643.65,9
20160901|2016-07-18 00:00,18,642.95,644.4,642.5,643.35,41
20160901|2016-07-18 00:30,18,644.7,644.7,642.95,643.35,24
20160901|2016-07-18 01:00,18,644.2,644.2,642.6,643.25,21
20160901|2016-07-18 01:30,18,643.15,644.05,642,642.5,73
20160901|2016-07-18 02:00,18,643.5,645,642.3,645,51
20160901|2016-07-18 02:30,18,644.5,646.3,637.25,637.65,304
20160901|2016-07-18 03:00,18,637.8,639.55,636.9,638.9,114
20160901|2016-07-18 03:30,18,639.4,639.45,636.2,638.3,171
20160901|2016-07-18 04:00,18,637.65,638.5,635.45,635.45,67
20160901|2016-07-18 04:30,18,635.3,635.3,632.55,632.9,158
20160901|2016-07-18 05:00,18,633.25,637.2,633.2,636.95,134
20160901|2016-07-18 05:30,18,636.7,636.8,635.85,636.75,13
20160901|2016-07-18 06:00,18,636.65,636.8,635.5,635.5,12
20160901|2016-07-18 06:30,18,635.4,637.6,635.3,636.2,37
20160901|2016-07-18 07:00,18,635.8,639.95,635.8,639.3,126
20160901|2016-07-18 07:30,18,639.3,641,638.3,640.75,179
20160901|2016-07-18 08:00,18,640.15,641.85,638.25,641.2,216
20160901|2016-07-18 08:30,18,640.9,643.1,639.7,642.6,253
20160901|2016-07-18 09:00,18,642.8,645.4,642.8,644.75,269
20160901|2016-07-18 09:30,18,645,645.65,643.85,644.25,118
20160901|2016-07-18 10:00,18,644.75,648.95,644.75,647.35,318
20160901|2016-07-18 10:30,18,647.6,648.05,644.65,645.3,121
20160901|2016-07-18 11:00,18,645.2,645.7,643.7,644.5,96
20160901|2016-07-18 11:30,18,644.4,647,643.65,645.9,246
20160901|2016-07-18 12:00,18,645.25,646.25,644.75,644.85,39
20160901|2016-07-18 12:30,18,644.65,645.25,644.65,645,20
20160901|2016-07-18 13:00,18,644.65,646.8,644.65,646.8,46
20160901|2016-07-18 13:30,18,646.65,647.8,646.4,646.7,61
20160901|2016-07-18 14:00,18,646.55,647.8,646.55,646.8,16
20160901|2016-07-18 14:30,18,647.1,649,647.1,648.65,53
20160901|2016-07-18 15:00,18,648.65,648.65,646,646.5,63
20160901|2016-07-18 15:30,18,647.05,647.05,645,645.05,23
20160901|2016-07-18 17:00,19,645.3,646.8,645.05,646.2,11
20160901|2016-07-18 17:30,19,646.2,646.2,645.8,645.8,2
20160901|2016-07-18 18:30,19,645.9,645.9,645.9,645.9,1
20160901|2016-07-18 19:00,19,645.8,645.8,644.3,645.05,37
20160901|2016-07-18 19:30,19,644.5,645.8,644.25,645.6,31
20160901|2016-07-18 20:00,19,644.35,644.35,643.4,643.55,21
20160901|2016-07-18 20:30,19,643,644.2,643,644.2,14
20160901|2016-07-18 21:00,19,643.4,644.5,643.05,643.85,52
20160901|2016-07-18 21:30,19,642.95,643.35,642.25,642.85,10
20160901|2016-07-18 22:00,19,643.2,643.4,643.2,643.4,3
20160901|2016-07-18 22:30,19,643.2,643.2,642.6,642.9,12
20160901|2016-07-18 23:00,19,643.1,643.9,643,643.9,6
20160901|2016-07-19 00:00,19,643.35,643.9,641.8,643.9,30
20160901|2016-07-19 00:30,19,642.05,643.5,641.5,642.9,54
20160901|2016-07-19 01:00,19,642.9,644,642.2,643.95,22
20160901|2016-07-19 01:30,19,644.5,645,643.95,644.15,14
20160901|2016-07-19 02:00,19,644.65,646.4,643.5,645.8,71
20160901|2016-07-19 02:30,19,643.9,644.75,642.5,644.05,41
20160901|2016-07-19 03:00,19,644.75,644.75,642.7,644.05,70
20160901|2016-07-19 03:30,19,644.75,645.35,643.75,644.75,28
20160901|2016-07-19 04:00,19,644.55,645.05,644.15,644.5,31
20160901|2016-07-19 04:30,19,644.55,645.2,644.45,644.8,36
20160901|2016-07-19 05:00,19,645.2,645.5,644.85,645.25,22
20160901|2016-07-19 05:30,19,645.95,645.95,644.7,645.5,25
20160901|2016-07-19 06:00,19,645.15,645.3,644.65,645.1,18
20160901|2016-07-19 06:30,19,645.25,646.5,644.65,645.45,27
20160901|2016-07-19 07:00,19,645.05,648,644.7,647.7,145
20160901|2016-07-19 07:30,19,647.7,648.9,646.5,647.8,257
20160901|2016-07-19 08:00,19,647.95,649.95,647.7,649.45,422
20160901|2016-07-19 08:30,19,649.3,653.7,648.85,650.7,363
20160901|2016-07-19 09:00,19,650.7,653.5,649.6,653.2,221
20160901|2016-07-19 09:30,19,653.35,654,650.55,653.45,192
20160901|2016-07-19 10:00,19,653.15,659.3,652.05,655.85,645
20160901|2016-07-19 10:30,19,656,657.95,655,655.65,274
20160901|2016-07-19 11:00,19,655.5,655.5,653.75,654.4,143
20160901|2016-07-19 11:30,19,654.9,657.25,653.9,656.15,308
20160901|2016-07-19 12:00,19,656.55,657.35,656.5,657.1,49
20160901|2016-07-19 12:30,19,657,657.65,656.7,657.6,57
20160901|2016-07-19 13:00,19,657.65,657.65,656.7,656.95,33
20160901|2016-07-19 13:30,19,657.05,658.9,656.95,658.15,51
20160901|2016-07-19 14:00,19,657.7,658.55,657.7,657.9,35
20160901|2016-07-19 14:30,19,658.05,658.65,657.8,658.55,18
20160901|2016-07-19 15:00,19,658.1,659.65,657.5,658,88
20160901|2016-07-19 15:30,19,658.45,658.8,657.5,657.85,27
20160901|2016-07-19 17:00,20,656.55,658.35,656.5,658.35,3
20160901|2016-07-19 17:30,20,657.6,657.6,657.6,657.6,1
20160901|2016-07-19 18:00,20,656.6,656.6,656.6,656.6,1
20160901|2016-07-19 18:30,20,656.7,656.7,655.7,655.7,3
20160901|2016-07-19 19:00,20,656.7,658.2,656.7,657,29
20160901|2016-07-19 19:30,20,658.05,658.25,657,658.25,17
20160901|2016-07-19 20:00,20,657.15,658.45,657,657,9
20160901|2016-07-19 20:30,20,657,657,657,657,3
20160901|2016-07-19 21:00,20,656.3,656.3,654.35,654.55,36
20160901|2016-07-19 21:30,20,654.5,654.85,654.4,654.4,3
20160901|2016-07-19 22:00,20,654.8,655.1,654.2,654.2,8
20160901|2016-07-19 22:30,20,654.55,654.85,654.55,654.85,3
20160901|2016-07-19 23:00,20,654.2,654.2,654.2,654.2,2
20160901|2016-07-19 23:30,20,655,655,655,655,1
20160901|2016-07-20 00:00,20,655.75,656.2,655.75,656.2,4
20160901|2016-07-20 00:30,20,655.3,655.3,654.45,654.45,8
20160901|2016-07-20 01:00,20,654.1,656.15,653.2,656.15,36
20160901|2016-07-20 01:30,20,656.15,657.6,656.15,656.5,52
20160901|2016-07-20 02:00,20,655.4,655.4,652.45,653.5,132
20160901|2016-07-20 02:30,20,653.55,654,652.9,654,35
20160901|2016-07-20 03:00,20,653.75,653.8,653.25,653.25,12
20160901|2016-07-20 03:30,20,653.5,654.85,653.45,654,88
20160901|2016-07-20 04:00,20,654.05,655.35,654.05,655.1,30
20160901|2016-07-20 04:30,20,655.45,656.05,654.65,655.45,89
20160901|2016-07-20 05:00,20,656,656.4,655.1,655.2,38
20160901|2016-07-20 05:30,20,655.35,655.7,654.2,654.7,51
20160901|2016-07-20 06:00,20,654.3,654.7,652.1,652.1,133
20160901|2016-07-20 06:30,20,652.25,652.3,648.3,649.25,223
20160901|2016-07-20 07:00,20,648.95,650.85,648.75,650.85,195
20160901|2016-07-20 07:30,20,650.9,653,649.95,653,304
20160901|2016-07-20 08:00,20,652.65,657.45,649.95,657,390
20160901|2016-07-20 08:30,20,657,662.75,656.8,658.75,715
20160901|2016-07-20 09:00,20,658.9,663.85,658.9,662.65,253
20160901|2016-07-20 09:30,20,661.6,666,661.6,664.6,350
20160901|2016-07-20 10:00,20,664.65,665.8,664.15,665.8,138
20160901|2016-07-20 10:30,20,665.5,667,664,666.75,329
20160901|2016-07-20 11:00,20,666.95,668.55,666.95,668.1,377
20160901|2016-07-20 11:30,20,668.1,677.2,667.8,674.6,1040
20160901|2016-07-20 12:00,20,675,675,672.1,672.4,171
20160901|2016-07-20 12:30,20,672.1,673.9,670.5,671.15,208
20160901|2016-07-20 13:00,20,671.9,675,671.9,674,119
20160901|2016-07-20 13:30,20,673.4,674.3,673.4,673.8,33
20160901|2016-07-20 14:00,20,673.8,675.45,673.8,674.7,51
20160901|2016-07-20 14:30,20,674,674.35,671.25,673.35,100
20160901|2016-07-20 15:00,20,673.2,673.2,672.3,672.5,66
20160901|2016-07-20 15:30,20,672.6,674.3,672.6,674.25,23
20160901|2016-07-20 17:00,21,672.05,672.35,670.3,672,18
20160901|2016-07-20 17:30,21,671.8,671.8,670.75,671.45,14
20160901|2016-07-20 18:00,21,671,672.2,670.8,672,12
20160901|2016-07-20 18:30,21,671.65,671.65,671.3,671.3,3
20160901|2016-07-20 19:00,21,671.35,672.25,670.3,672.25,49
20160901|2016-07-20 19:30,21,672.25,672.25,670.3,671.5,33
20160901|2016-07-20 20:00,21,671.7,671.7,670.95,671.65,14
20160901|2016-07-20 20:30,21,671.1,671.15,670.3,670.35,30
20160901|2016-07-20 21:00,21,670.5,671,670.15,670.3,21
20160901|2016-07-20 21:30,21,671,671,670.25,670.5,11
20160901|2016-07-20 22:00,21,670.3,670.3,669.05,669.55,31
20160901|2016-07-20 22:30,21,669.8,669.9,669.8,669.85,3
20160901|2016-07-20 23:00,21,670.05,670.7,669.75,669.75,4
20160901|2016-07-21 00:00,21,670.2,675.7,670.2,675.7,83
20160901|2016-07-21 00:30,21,674.5,675.7,673,673,60
20160901|2016-07-21 01:00,21,673.35,674.3,673.25,674.25,32
20160901|2016-07-21 01:30,21,674.3,675.85,674.1,674.75,55
20160901|2016-07-21 02:00,21,674.95,675,672.5,673.7,114
20160901|2016-07-21 02:30,21,673.7,674.4,673.3,673.55,20
20160901|2016-07-21 03:00,21,673.75,675.55,673.75,675.15,59
20160901|2016-07-21 03:30,21,674.9,675.2,671.15,672,245
20160901|2016-07-21 04:00,21,671.85,674,671.85,673.15,51
20160901|2016-07-21 04:30,21,672.9,672.9,671.3,672,76
20160901|2016-07-21 05:00,21,672.2,672.45,671.25,672.05,59
20160901|2016-07-21 05:30,21,671.8,672.1,669.9,670,106
20160901|2016-07-21 06:00,21,669.7,669.7,668.15,669.45,129
20160901|2016-07-21 06:30,21,668.9,671.05,668.35,670.05,86
20160901|2016-07-21 07:00,21,669.9,673,669.2,671.75,128
20160901|2016-07-21 07:30,21,671.75,674.95,671,674.45,344
20160901|2016-07-21 08:00,21,674.3,677,673.95,675.85,343
20160901|2016-07-21 08:30,21,676.4,682.4,674.5,680,557
20160901|2016-07-21 09:00,21,679.85,683,679.65,681.85,480
20160901|2016-07-21 09:30,21,682.45,683.05,679.4,681,250
20160901|2016-07-21 10:00,21,681.3,685.95,681.3,683.5,319
20160901|2016-07-21 10:30,21,683.7,685.35,683.1,684,202
20160901|2016-07-21 11:00,21,683.6,683.95,681.85,683.95,182
20160901|2016-07-21 11:30,21,683.95,685.65,683.75,685.5,431
20160901|2016-07-21 12:00,21,685.5,685.95,683.75,685.1,240
20160901|2016-07-21 12:30,21,685.2,685.75,684.55,685.15,65
20160901|2016-07-21 13:00,21,685.25,685.7,685.25,685.7,8
20160901|2016-07-21 13:30,21,685.7,685.9,685.2,685.75,36
20160901|2016-07-21 14:00,21,685.8,686,685.25,685.9,106
20160901|2016-07-21 14:30,21,685.9,687.45,685.9,686.65,81
20160901|2016-07-21 15:00,21,687.4,687.4,686.9,687,7
20160901|2016-07-21 15:30,21,686.5,686.6,685.6,685.6,12
20160901|2016-07-21 17:00,22,686.5,686.5,684.9,684.9,12
20160901|2016-07-21 17:30,22,686.35,686.45,685.4,685.4,5
20160901|2016-07-21 18:00,22,685.45,686.4,685.45,686,13
20160901|2016-07-21 18:30,22,686.45,686.5,685.55,685.55,9
20160901|2016-07-21 19:00,22,685.7,686.45,685.7,686.2,7
20160901|2016-07-21 19:30,22,686.7,687.4,686.55,686.55,5
20160901|2016-07-21 20:00,22,687.05,687.85,686.4,686.4,8
20160901|2016-07-21 20:30,22,686.35,686.35,686.35,686.35,2
20160901|2016-07-21 21:30,22,685.6,685.6,684,684.1,51
20160901|2016-07-21 22:00,22,683.9,683.9,682.8,683.6,28
20160901|2016-07-21 22:30,22,683.4,683.6,683.3,683.55,6
20160901|2016-07-21 23:00,22,683.7,684.3,683.7,684.3,7
20160901|2016-07-21 23:30,22,683.65,684.1,683.05,684,18
20160901|2016-07-22 00:00,22,684,684,683.05,684,17
20160901|2016-07-22 00:30,22,683.25,683.6,682.8,683.05,20
20160901|2016-07-22 01:00,22,682.85,682.85,682.15,682.15,44
20160901|2016-07-22 01:30,22,682.5,682.8,682.15,682.65,34
20160901|2016-07-22 02:00,22,682.5,682.5,681.15,681.7,67
20160901|2016-07-22 02:30,22,682,682.8,681.15,681.75,54
20160901|2016-07-22 03:00,22,682,683.3,682,683.2,23
20160901|2016-07-22 03:30,22,682.95,683.25,681.45,682.25,99
20160901|2016-07-22 04:00,22,682.5,682.5,681.25,681.95,51
20160901|2016-07-22 04:30,22,681.95,682.45,681.65,682.1,34
20160901|2016-07-22 05:00,22,682.1,682.5,680.8,680.85,69
20160901|2016-07-22 05:30,22,681.55,683.8,681.55,683.8,41
20160901|2016-07-22 06:00,22,683.7,686.8,683.7,684.5,72
20160901|2016-07-22 06:30,22,684.55,687,683.95,683.95,91
20160901|2016-07-22 07:00,22,683.75,683.95,681,681.75,149
20160901|2016-07-22 07:30,22,682.15,688.85,682.15,688.1,240
20160901|2016-07-22 08:00,22,688.2,688.35,684.35,685.85,305
20160901|2016-07-22 08:30,22,685.8,687.5,685,686.75,181
20160901|2016-07-22 09:00,22,686.7,688.45,684.5,684.5,272
20160901|2016-07-22 09:30,22,684.5,685.45,683.3,684.15,316
20160901|2016-07-22 10:00,22,684.3,685.2,682.05,682.3,464
20160901|2016-07-22 10:30,22,682.2,687.2,682.2,686.1,188
20160901|2016-07-22 11:00,22,685.55,688.1,684.4,688.1,116
20160901|2016-07-22 11:30,22,688.2,688.85,685.7,685.8,362
20160901|2016-07-22 12:00,22,686.1,687,685,686.25,78
20160901|2016-07-22 12:30,22,686.75,686.75,686.15,686.4,13
20160901|2016-07-22 13:00,22,686.5,686.5,685.4,685.6,42
20160901|2016-07-22 13:30,22,685.5,687,685.2,686.25,31
20160901|2016-07-22 14:00,22,686.15,687.25,686,686.3,29
20160901|2016-07-22 14:30,22,687.05,687.25,685.95,685.95,54
20160901|2016-07-22 15:00,22,686.15,686.35,686,686.2,13
20160901|2016-07-22 15:30,22,686.85,686.85,684.65,685.4,27
20160901|2016-07-24 17:00,25,685.75,685.8,683.3,683.35,18
20160901|2016-07-24 17:30,25,683.35,683.35,681.45,681.95,30
20160901|2016-07-24 18:00,25,681.8,683.1,681.75,682.65,22
20160901|2016-07-24 18:30,25,682.6,683.6,682.6,683.6,36
20160901|2016-07-24 19:00,25,684.15,684.8,681.4,681.8,38
20160901|2016-07-24 19:30,25,682.65,682.65,677.55,677.55,97
20160901|2016-07-24 20:00,25,677.9,678.65,676,678.65,73
20160901|2016-07-24 20:30,25,679,679,678.25,678.5,13
20160901|2016-07-24 21:00,25,678.5,679.1,677.9,678.5,20
20160901|2016-07-24 21:30,25,679,679,679,679,1
20160901|2016-07-24 22:00,25,678.85,678.85,678.5,678.5,3
20160901|2016-07-24 22:30,25,677,677.8,677,677.8,3
20160901|2016-07-24 23:30,25,678.1,678.8,677.45,678.8,10
20160901|2016-07-25 00:00,25,678.8,679.5,678.35,679.5,15
20160901|2016-07-25 00:30,25,678.8,679.5,677.9,677.9,26
20160901|2016-07-25 01:00,25,677.15,679.45,677.15,678.55,25
20160901|2016-07-25 01:30,25,679,680,679,680,24
20160901|2016-07-25 02:00,25,680,680.45,678.95,678.95,33
20160901|2016-07-25 02:30,25,678.8,680,678.8,679.05,29
20160901|2016-07-25 03:00,25,679.65,679.95,678.5,678.5,12
20160901|2016-07-25 03:30,25,678.7,679,675.8,677.9,179
20160901|2016-07-25 04:00,25,677.6,678.7,676.6,677.6,27
20160901|2016-07-25 04:30,25,677.7,678.2,676.8,678.2,27
20160901|2016-07-25 05:00,25,678.2,679.5,678.15,679.05,31
20160901|2016-07-25 05:30,25,678.95,678.95,677.95,678.05,24
20160901|2016-07-25 06:00,25,678.1,678.1,676.95,677.05,22
20160901|2016-07-25 06:30,25,677.05,677.55,676.45,676.45,44
20160901|2016-07-25 07:00,25,676.7,678.5,676.3,678.4,207
20160901|2016-07-25 07:30,25,678.4,683.9,678.15,682.65,316
20160901|2016-07-25 08:00,25,682.75,685,682.7,683.85,373
20160901|2016-07-25 08:30,25,683.55,684,680.85,683.15,395
20160901|2016-07-25 09:00,25,683.35,683.4,679.5,681.9,380
20160901|2016-07-25 09:30,25,681.6,682.75,678.95,680.2,255
20160901|2016-07-25 10:00,25,680.3,686.25,680,684.4,366
20160901|2016-07-25 10:30,25,684.4,688.6,684.4,688,246
20160901|2016-07-25 11:00,25,687.65,688.6,686.9,688.1,108
20160901|2016-07-25 11:30,25,687.75,689.85,687.65,688.05,462
20160901|2016-07-25 12:00,25,688.65,688.65,686.65,688.3,99
20160901|2016-07-25 12:30,25,688.7,688.8,688.3,688.65,19
20160901|2016-07-25 13:00,25,689,689.7,688.45,688.45,67
20160901|2016-07-25 13:30,25,688.35,688.75,688.05,688.3,25
20160901|2016-07-25 14:00,25,688.55,688.55,687.8,688.05,24
20160901|2016-07-25 14:30,25,688.55,688.85,687.2,687.35,62
20160901|2016-07-25 15:00,25,687.35,688,687.35,687.75,45
20160901|2016-07-25 15:30,25,687.3,688,687.25,687.25,10
20160901|2016-07-25 17:00,26,687.9,688,686.85,687.15,16
20160901|2016-07-25 17:30,26,687.4,687.75,687.05,687.75,4
20160901|2016-07-25 18:00,26,687.15,687.4,687.15,687.4,2
20160901|2016-07-25 18:30,26,687.35,687.4,687.35,687.4,2
20160901|2016-07-25 19:00,26,687.55,688,687.55,687.75,33
20160901|2016-07-25 19:30,26,688,688,685.8,686.55,71
20160901|2016-07-25 20:00,26,687,687.5,683.65,685.85,41
20160901|2016-07-25 20:30,26,684.75,684.8,683.5,684.8,28
20160901|2016-07-25 21:00,26,684.35,684.35,683.15,683.85,62
20160901|2016-07-25 21:30,26,683.35,683.9,682.6,683.25,64
20160901|2016-07-25 22:00,26,683.95,683.95,683.75,683.75,2
20160901|2016-07-25 22:30,26,683.75,684,683.7,683.7,5
20160901|2016-07-25 23:00,26,683.75,684.25,683.55,684.25,3
20160901|2016-07-25 23:30,26,684.95,685.7,684.95,685.7,21
20160901|2016-07-26 00:00,26,685.7,687.4,685.65,686.6,32
20160901|2016-07-26 00:30,26,686.85,688.1,686.85,688,37
20160901|2016-07-26 01:00,26,687.95,689.55,687.5,688.55,51
20160901|2016-07-26 01:30,26,688.55,688.55,685.45,685.75,57
20160901|2016-07-26 02:00,26,685.9,686.7,685.8,686.4,50
20160901|2016-07-26 02:30,26,686.05,686.7,684.9,685.75,86
20160901|2016-07-26 03:00,26,686.4,686.7,685.35,686.7,32
20160901|2016-07-26 03:30,26,685.55,685.75,684.8,685.05,42
20160901|2016-07-26 04:00,26,685.05,685.6,684.4,684.55,56
20160901|2016-07-26 04:30,26,684.4,685.25,684.4,684.9,33
20160901|2016-07-26 05:00,26,684.4,686.15,684.4,684.7,63
20160901|2016-07-26 05:30,26,684.3,684.9,684.2,684.85,21
20160901|2016-07-26 06:00,26,684.9,688.5,684.9,687.05,167
20160901|2016-07-26 06:30,26,686.05,686.7,685.85,686.5,11
20160901|2016-07-26 07:00,26,686.15,686.95,683.7,685.15,166
20160901|2016-07-26 07:30,26,685.9,689.85,685.2,688.2,385
20160901|2016-07-26 08:00,26,688.15,691.15,687.45,690.5,376
20160901|2016-07-26 08:30,26,690.5,694.85,688.8,694.05,446
20160901|2016-07-26 09:00,26,694.05,695.5,693.45,695.45,343
20160901|2016-07-26 09:30,26,695.4,695.45,691.7,693.55,237
20160901|2016-07-26 10:00,26,693.25,695.15,693.25,694.75,125
20160901|2016-07-26 10:30,26,694.7,695,691.05,692.3,261
20160901|2016-07-26 11:00,26,692.4,695.5,692.4,694.45,143
20160901|2016-07-26 11:30,26,694.7,695.95,691.85,693,252
20160901|2016-07-26 12:00,26,693,693.9,692.75,693.1,32
20160901|2016-07-26 12:30,26,693.5,693.5,692.75,692.8,43
20160901|2016-07-26 13:00,26,693.4,693.4,692.55,693.15,11
20160901|2016-07-26 13:30,26,693.3,693.65,688.8,690,145
20160901|2016-07-26 14:00,26,690.5,691.45,689.4,689.9,49
20160901|2016-07-26 14:30,26,689.95,690.55,688.95,688.95,68
20160901|2016-07-26 15:00,26,688.95,691,688.8,690.9,45
20160901|2016-07-26 15:30,26,690.85,691.1,689.35,689.35,20
20160901|2016-07-26 17:00,27,691.3,691.3,689.1,689.1,2
20160901|2016-07-26 17:30,27,689.85,689.9,689.75,689.9,3
20160901|2016-07-26 18:00,27,689.55,689.6,689.55,689.6,2
20160901|2016-07-26 19:00,27,689.4,690.5,689.4,689.75,9
20160901|2016-07-26 19:30,27,689.9,690.6,689.65,689.65,7
20160901|2016-07-26 20:00,27,689.75,690.15,689.45,690.05,7
20160901|2016-07-26 20:30,27,690.15,691.25,690.05,691.25,9
20160901|2016-07-26 21:00,27,691,691,689.5,690,26
20160901|2016-07-26 21:30,27,690.75,690.75,689.1,689.1,9
20160901|2016-07-26 22:00,27,689.1,690.05,688.5,689.15,92
20160901|2016-07-26 22:30,27,689.75,689.75,688.4,688.4,31
20160901|2016-07-26 23:00,27,688.75,689.25,688.75,689.2,3
20160901|2016-07-26 23:30,27,689,689.45,689,689.3,11
20160901|2016-07-27 00:00,27,688.6,688.7,688.25,688.7,18
20160901|2016-07-27 00:30,27,688.45,690,688.3,688.4,23
20160901|2016-07-27 01:00,27,688.65,689.1,688.4,688.65,15
20160901|2016-07-27 01:30,27,688.65,689.5,688.65,689.5,29
20160901|2016-07-27 02:00,27,689.35,690,689.3,689.3,23
20160901|2016-07-27 02:30,27,689.65,690.05,689.3,689.7,46
20160901|2016-07-27 03:00,27,689.7,689.9,689.1,689.15,16
20160901|2016-07-27 03:30,27,689.15,689.65,687.95,689.05,97
20160901|2016-07-27 04:00,27,688.95,689.95,688.2,689.6,25
20160901|2016-07-27 04:30,27,688.7,689.45,687.6,687.9,9
20160901|2016-07-27 05:00,27,687.65,690.05,686.75,688.85,132
20160901|2016-07-27 05:30,27,688.5,688.5,688.5,688.5,1
20160901|2016-07-27 06:00,27,688.8,691.8,688.15,690.8,122
20160901|2016-07-27 06:30,27,690.85,691.3,690.5,691.3,36
20160901|2016-07-27 07:00,27,691.55,693.15,691.5,692.9,59
20160901|2016-07-27 07:30,27,693.15,698,691.55,696.35,557
20160901|2016-07-27 08:00,27,695.85,700,694.6,699.55,672
20160901|2016-07-27 08:30,27,699.85,702.3,699.15,701.5,421
20160901|2016-07-27 09:00,27,701.45,702.8,700.55,701.1,347
20160901|2016-07-27 09:30,27,701,701,697.25,699.25,227
20160901|2016-07-27 10:00,27,699.3,703,699.3,702.35,435
20160901|2016-07-27 10:30,27,702.4,703.45,702.25,703,207
20160901|2016-07-27 11:00,27,703.35,703.6,702.6,702.6,123
20160901|2016-07-27 11:30,27,703.15,704.3,702.85,703.65,630
20160901|2016-07-27 12:00,27,703.85,703.85,702.05,702.35,119
20160901|2016-07-27 12:30,27,703.1,703.1,698.45,699.75,135
20160901|2016-07-27 13:00,27,700.65,703.9,699.5,703.75,110
20160901|2016-07-27 13:30,27,703.75,704.45,702.8,704.15,88
20160901|2016-07-27 14:00,27,703.7,707.9,703.5,704.75,308
20160901|2016-07-27 14:30,27,704.6,705.5,702.9,703.5,72
20160901|2016-07-27 15:00,27,703.7,704.35,703.7,704.2,13
20160901|2016-07-27 15:30,27,703.25,704.45,702.45,703.15,40
20160901|2016-07-27 17:00,28,703.5,703.5,702.3,702.3,5
20160901|2016-07-27 17:30,28,703.5,704.35,703,703,6
20160901|2016-07-27 18:00,28,702.55,702.7,702.2,702.2,19
20160901|2016-07-27 18:30,28,701.85,702.05,699.75,700.4,45
20160901|2016-07-27 19:00,28,701.1,702.45,700.7,702.45,63
20160901|2016-07-27 19:30,28,702.45,702.65,701.2,701.85,25
20160901|2016-07-27 20:00,28,701.75,704.85,701.75,704.05,32
20160901|2016-07-27 20:30,28,704,704,703.15,703.65,11
20160901|2016-07-27 21:00,28,703.35,704.05,702.5,703.2,42
20160901|2016-07-27 21:30,28,703.35,705.7,703.35,705.7,13
20160901|2016-07-27 22:00,28,705.35,705.65,703.95,704,26
20160901|2016-07-27 22:30,28,704,705.35,704,704.95,14
20160901|2016-07-27 23:00,28,704.9,705.3,704.6,704.85,10
20160901|2016-07-27 23:30,28,705,708.7,704.55,707.95,77
20160901|2016-07-28 00:00,28,707.15,709.05,707.15,708.35,50
20160901|2016-07-28 00:30,28,708.25,709.25,708.05,708.2,26
20160901|2016-07-28 01:00,28,708.5,708.85,707.2,708.45,33
20160901|2016-07-28 01:30,28,707.8,708.5,706.2,707.5,58
20160901|2016-07-28 02:00,28,707.8,709.9,705.1,705.45,123
20160901|2016-07-28 02:30,28,705.15,707.75,704.15,705.15,96
20160901|2016-07-28 03:00,28,706.35,706.4,704.4,704.4,38
20160901|2016-07-28 03:30,28,705.1,708.5,704.6,706.45,100
20160901|2016-07-28 04:00,28,706.15,707.8,705.45,706.2,108
20160901|2016-07-28 04:30,28,706.05,706.6,706,706.5,33
20160901|2016-07-28 05:00,28,706.15,706.25,704.8,705.35,81
20160901|2016-07-28 05:30,28,705,705,702.5,703,42
20160901|2016-07-28 06:00,28,703.3,706.45,703.3,704.15,164
20160901|2016-07-28 06:30,28,705.1,705.35,704.4,704.55,31
20160901|2016-07-28 07:00,28,704.7,708,704.7,707.5,176
20160901|2016-07-28 07:30,28,707.95,708.3,705.65,706.7,198
20160901|2016-07-28 08:00,28,706,707,702.45,704.45,343
20160901|2016-07-28 08:30,28,704.55,705,702.85,704.6,166
20160901|2016-07-28 09:00,28,704.4,705,702.55,702.55,154
20160901|2016-07-28 09:30,28,702.95,703.2,696.8,697.75,396
20160901|2016-07-28 10:00,28,697.8,701.6,697.6,699.1,217
20160901|2016-07-28 10:30,28,698.7,699.95,697.3,698.75,137
20160901|2016-07-28 11:00,28,698.35,699.3,698.3,698.65,105
20160901|2016-07-28 11:30,28,698.8,700.85,698.35,699.2,308
20160901|2016-07-28 12:00,28,698.7,699.35,697.35,699.35,98
20160901|2016-07-28 12:30,28,699.8,701.7,699.1,700.2,52
20160901|2016-07-28 13:00,28,700.4,700.4,697.75,699.05,73
20160901|2016-07-28 13:30,28,699.45,701,699.05,699.1,65
20160901|2016-07-28 14:00,28,699.05,699.05,697.85,697.85,18
20160901|2016-07-28 14:30,28,698,699.6,698,698.9,31
20160901|2016-07-28 15:00,28,698.4,699.35,698.2,698.25,7
20160901|2016-07-28 15:30,28,698.8,699.4,697.25,699.25,34
20160901|2016-07-28 17:00,29,698.1,698.1,697.65,697.85,3
20160901|2016-07-28 18:00,29,697.9,697.95,697.9,697.95,2
20160901|2016-07-28 18:30,29,697.75,699,696.95,696.95,7
20160901|2016-07-28 19:00,29,698.05,698.05,697.1,697.1,10
20160901|2016-07-28 19:30,29,697.3,698.35,697.15,698.35,15
20160901|2016-07-28 20:00,29,698.25,699.1,698.25,699.1,11
20160901|2016-07-28 20:30,29,699.05,699.15,697.05,698.55,30
20160901|2016-07-28 21:00,29,697.45,699.9,696.8,699.9,104
20160901|2016-07-28 21:30,29,699.45,703.05,699.15,701.25,77
20160901|2016-07-28 22:00,29,701.35,703.05,701,701.85,64
20160901|2016-07-28 22:30,29,700.85,703.75,699.75,702.25,53
20160901|2016-07-28 23:00,29,703.4,705.65,703.4,704.5,31
20160901|2016-07-28 23:30,29,704.65,704.65,703.05,703.15,24
20160901|2016-07-29 00:00,29,702.75,702.75,700.35,701.15,60
20160901|2016-07-29 00:30,29,700.75,701,700.05,700.15,11
20160901|2016-07-29 01:00,29,699.85,700.55,699,699.75,26
20160901|2016-07-29 01:30,29,699.75,700.75,699.35,699.5,18
20160901|2016-07-29 02:00,29,699.65,699.7,699.15,699.3,12
20160901|2016-07-29 02:30,29,699.35,700.2,698.9,699,41
20160901|2016-07-29 03:00,29,699.6,699.6,696.25,696.75,71
20160901|2016-07-29 03:30,29,697.05,698.2,696.45,697.8,56
20160901|2016-07-29 04:00,29,698.05,698.95,697.95,698.8,37
20160901|2016-07-29 04:30,29,698.4,699.2,697.95,698.3,10
20160901|2016-07-29 05:00,29,697.8,698,697,697.2,8
20160901|2016-07-29 05:30,29,696.7,697.25,693.5,694,149
20160901|2016-07-29 06:00,29,694.45,694.45,692.25,692.85,94
20160901|2016-07-29 06:30,29,692.95,694.2,692.95,693,52
20160901|2016-07-29 07:00,29,693.2,696.6,693.1,695.7,135
20160901|2016-07-29 07:30,29,696.1,708.25,696.1,707.7,810
20160901|2016-07-29 08:00,29,707.7,709.45,705.6,708,442
20160901|2016-07-29 08:30,29,708,708.85,699.05,703.7,521
20160901|2016-07-29 09:00,29,703.25,708.45,702.7,706.05,357
20160901|2016-07-29 09:30,29,706.1,713.9,706.1,713.1,668
20160901|2016-07-29 10:00,29,713.5,715.9,712.9,714.5,289
20160901|2016-07-29 10:30,29,714.75,715.6,713.55,714.15,181
20160901|2016-07-29 11:00,29,714.35,714.9,712.9,712.9,150
20160901|2016-07-29 11:30,29,712.95,713.7,708.55,708.55,799
20160901|2016-07-29 12:00,29,708.45,709.7,708,709.05,117
20160901|2016-07-29 12:30,29,709.3,709.55,708.8,708.9,27
20160901|2016-07-29 13:00,29,708.9,709.9,708.85,709.35,33
20160901|2016-07-29 13:30,29,709.9,710.7,709.55,709.8,22
20160901|2016-07-29 14:00,29,710.7,711.65,710.5,710.5,28
20160901|2016-07-29 14:30,29,710.5,711.3,710.5,710.55,20
20160901|2016-07-29 15:00,29,710.45,711.55,710.3,711.55,26
20160901|2016-07-29 15:30,29,710.5,711.8,710.5,711.8,22
20160901|2016-07-31 17:00,1,714.9,715.4,711.85,712.5,21
20160901|2016-07-31 17:30,1,712.15,712.25,709.25,712.25,22
20160901|2016-07-31 18:00,1,710.35,711.45,710.35,711.45,3
20160901|2016-07-31 18:30,1,710.8,710.8,710.3,710.3,2
20160901|2016-07-31 19:00,1,710.3,710.3,708,708.15,62
20160901|2016-07-31 19:30,1,708.35,709.05,706,706,37
20160901|2016-07-31 20:00,1,707.8,708.9,707.45,708.35,27
20160901|2016-07-31 20:30,1,708.85,710,707.8,708.2,21
20160901|2016-07-31 21:00,1,708,709.95,707.55,709,33
20160901|2016-07-31 21:30,1,709.35,710.6,708.65,708.9,94
20160901|2016-07-31 22:00,1,710,711.15,710,711.15,5
20160901|2016-07-31 22:30,1,711.15,711.15,711.15,711.15,1
20160901|2016-07-31 23:00,1,711.5,712.9,711.4,711.9,10
20160901|2016-07-31 23:30,1,711.85,711.85,710.6,711.75,4
20160901|2016-08-01 00:00,1,711.7,711.7,710.1,710.3,24
20160901|2016-08-01 00:30,1,711.1,712.65,710.35,712.65,40
20160901|2016-08-01 01:00,1,712.6,713.55,711.9,712.8,39
20160901|2016-08-01 01:30,1,713.15,713.35,712.6,713.15,20
20160901|2016-08-01 02:00,1,713.35,714.9,713.05,714.6,35
20160901|2016-08-01 02:30,1,714.75,716.3,714.45,716.05,108
20160901|2016-08-01 03:00,1,716,716.8,715,715.05,54
20160901|2016-08-01 03:30,1,715.75,715.8,713.8,713.8,77
20160901|2016-08-01 04:00,1,714.15,715.55,714.1,714.45,43
20160901|2016-08-01 04:30,1,714.7,714.8,714.1,714.35,25
20160901|2016-08-01 05:00,1,714.15,714.15,712.75,713.3,41
20160901|2016-08-01 05:30,1,712.45,713.5,712.35,713.5,17
20160901|2016-08-01 06:00,1,713.2,713.5,711.7,711.7,23
20160901|2016-08-01 06:30,1,712.85,714.1,712.85,714.05,33
20160901|2016-08-01 07:00,1,714.2,718.95,714.2,718.2,264
20160901|2016-08-01 07:30,1,718.85,723.05,717.45,723.05,659
20160901|2016-08-01 08:00,1,722.8,724.55,719.95,719.95,437
20160901|2016-08-01 08:30,1,720.8,722.15,717.95,718.5,202
20160901|2016-08-01 09:00,1,718.6,719,716.65,718,245
20160901|2016-08-01 09:30,1,717.25,720.35,717.1,720.1,145
20160901|2016-08-01 10:00,1,720.25,723.05,720,721.45,211
20160901|2016-08-01 10:30,1,721.65,722.25,719.4,720.1,114
20160901|2016-08-01 11:00,1,720.05,720.6,717.35,718.45,147
20160901|2016-08-01 11:30,1,718.15,718.9,715.75,716.9,275
20160901|2016-08-01 12:00,1,715.85,717.45,715.35,717.45,116
20160901|2016-08-01 12:30,1,716.9,718.65,716.1,718.65,48
20160901|2016-08-01 13:00,1,718.45,718.5,716.85,717.25,37
20160901|2016-08-01 13:30,1,717,717,716.15,716.15,16
20160901|2016-08-01 14:00,1,716.25,716.8,716.1,716.5,20
20160901|2016-08-01 14:30,1,716.4,717.6,716.4,716.7,30
20160901|2016-08-01 15:00,1,717,717,716.4,716.4,3
20160901|2016-08-01 15:30,1,716.75,716.95,716,716.95,23
20160901|2016-08-01 17:00,2,717.7,717.7,717,717,4
20160901|2016-08-01 17:30,2,717.5,718.1,717,718.1,17
20160901|2016-08-01 18:00,2,718.05,718.05,718.05,718.05,1
20160901|2016-08-01 18:30,2,717.95,718.4,717.6,718.4,11
20160901|2016-08-01 19:00,2,718.3,718.85,718.2,718.85,14
20160901|2016-08-01 19:30,2,718.35,718.7,717.45,717.45,11
20160901|2016-08-01 20:00,2,718.25,718.25,716.95,716.95,9
20160901|2016-08-01 20:30,2,716.6,716.6,715.1,715.1,41
20160901|2016-08-01 21:00,2,715.1,716.6,715.1,715.85,8
20160901|2016-08-01 21:30,2,715.85,716.5,715.85,716.5,4
20160901|2016-08-01 22:00,2,716.35,716.95,716.35,716.95,8
20160901|2016-08-01 22:30,2,716.75,717.3,716.75,717.3,2
20160901|2016-08-01 23:00,2,717.3,717.75,717.3,717.75,11
20160901|2016-08-01 23:30,2,717.2,717.75,717.05,717.75,7
20160901|2016-08-02 00:00,2,717.8,717.8,717.25,717.25,17
20160901|2016-08-02 00:30,2,717.8,719.8,717.65,719.8,19
20160901|2016-08-02 01:00,2,719.8,720.65,718.65,719.5,30
20160901|2016-08-02 01:30,2,719.8,720.5,719.8,720.05,18
20160901|2016-08-02 02:00,2,720.05,721,717.75,719.4,92
20160901|2016-08-02 02:30,2,719,719.6,716.6,717.4,80
20160901|2016-08-02 03:00,2,716.65,718.55,716.6,718.55,57
20160901|2016-08-02 03:30,2,717.6,717.7,715.5,716.7,111
20160901|2016-08-02 04:00,2,716.2,717.65,716.2,717.65,47
20160901|2016-08-02 04:30,2,717.4,719.25,717.4,718.7,56
20160901|2016-08-02 05:00,2,719,720,716.75,717.85,91
20160901|2016-08-02 05:30,2,717.75,718.9,717.7,717.7,46
20160901|2016-08-02 06:00,2,718.35,719.55,718.1,718.1,25
20160901|2016-08-02 06:30,2,718,720.25,717.7,719.7,70
20160901|2016-08-02 07:00,2,720.05,722.5,718.45,721.8,176
20160901|2016-08-02 07:30,2,722,724.7,721.35,723.95,299
20160901|2016-08-02 08:00,2,724.2,724.2,720.95,722.75,262
20160901|2016-08-02 08:30,2,723.45,723.65,720,722,228
20160901|2016-08-02 09:00,2,722.45,722.5,718.5,720.1,375
20160901|2016-08-02 09:30,2,720.2,721.5,717.35,717.35,303
20160901|2016-08-02 10:00,2,717.4,718.25,716.25,716.6,359
20160901|2016-08-02 10:30,2,716.45,717.15,713.9,716.7,340
20160901|2016-08-02 11:00,2,716.8,720.5,716.05,719.7,247
20160901|2016-08-02 11:30,2,719.45,720.5,716,718.55,354
20160901|2016-08-02 12:00,2,717.85,718.8,717.4,717.95,57
20160901|2016-08-02 12:30,2,717.9,717.9,716.45,717.6,63
20160901|2016-08-02 13:00,2,717.1,718.65,717.1,717.85,39
20160901|2016-08-02 13:30,2,717.55,718.45,717.5,717.8,9
20160901|2016-08-02 14:00,2,717.9,717.9,717.5,717.5,5
20160901|2016-08-02 14:30,2,717.1,718,716.4,716.7,31
20160901|2016-08-02 15:00,2,716.5,717.5,715.9,717.5,43
20160901|2016-08-02 15:30,2,717.65,717.9,717.1,717.75,12
20160901|2016-08-02 17:00,3,718.1,718.1,718.1,718.1,1
20160901|2016-08-02 17:30,3,717.15,717.3,714.7,714.7,70
20160901|2016-08-02 18:00,3,714.5,715.25,714.2,715.25,39
20160901|2016-08-02 18:30,3,715,715,713,713.2,72
20160901|2016-08-02 19:00,3,713.2,713.2,711,712,58
20160901|2016-08-02 19:30,3,712.05,714.4,712,714.4,44
20160901|2016-08-02 20:00,3,714.55,714.6,712.2,712.65,26
20160901|2016-08-02 20:30,3,713,713.05,711.35,712.4,39
20160901|2016-08-02 21:00,3,711.85,712.85,711.5,711.65,43
20160901|2016-08-02 21:30,3,711.4,711.85,711.1,711.65,7
20160901|2016-08-02 22:00,3,711,711.35,710.75,710.95,22
20160901|2016-08-02 22:30,3,710.95,711.9,710.95,711.6,6
20160901|2016-08-02 23:00,3,712,712.7,711.7,712.45,14
20160901|2016-08-02 23:30,3,712.55,712.6,712.55,712.55,4
20160901|2016-08-03 00:00,3,712.7,712.7,712.2,712.2,10
20160901|2016-08-03 00:30,3,713.1,715,712.7,713.3,27
20160901|2016-08-03 01:00,3,713.05,713.45,711.85,711.95,57
20160901|2016-08-03 01:30,3,712,712,710.85,711.5,46
20160901|2016-08-03 02:00,3,711.25,711.9,710.65,710.65,75
20160901|2016-08-03 02:30,3,710.65,711.95,710.65,710.85,57
20160901|2016-08-03 03:00,3,710.75,714.65,710.6,713.1,67
20160901|2016-08-03 03:30,3,712.6,712.6,705,706.55,282
20160901|2016-08-03 04:00,3,708.05,708.7,707.55,708.15,113
20160901|2016-08-03 04:30,3,708.1,708.7,707.3,708.25,60
20160901|2016-08-03 05:00,3,708.65,708.7,705.8,707,96
20160901|2016-08-03 05:30,3,707,708.4,706.7,707.5,34
20160901|2016-08-03 06:00,3,706.95,707.1,705,706.5,147
20160901|2016-08-03 06:30,3,706.5,709.65,705.35,709.35,82
20160901|2016-08-03 07:00,3,707.25,709.6,705.5,708.8,127
20160901|2016-08-03 07:30,3,708.6,709.25,706.85,706.95,187
20160901|2016-08-03 08:00,3,707.65,708.55,705.55,707.8,374
20160901|2016-08-03 08:30,3,707.9,708.55,706.4,708.55,260
20160901|2016-08-03 09:00,3,708.3,712.15,707,711.75,554
20160901|2016-08-03 09:30,3,711.15,716.55,709.25,715.2,345
20160901|2016-08-03 10:00,3,715.2,717.45,714.5,716,244
20160901|2016-08-03 10:30,3,716.35,717.2,714.9,716.45,122
20160901|2016-08-03 11:00,3,716.2,716.8,715.4,716.25,78
20160901|2016-08-03 11:30,3,716.25,717.65,712.3,713.15,480
20160901|2016-08-03 12:00,3,713.1,713.45,712,712.45,147
20160901|2016-08-03 12:30,3,712.2,713.6,712.15,712.9,61
20160901|2016-08-03 13:00,3,713.15,713.15,712.65,712.75,29
20160901|2016-08-03 13:30,3,712.95,713.45,711.65,712.85,67
20160901|2016-08-03 14:00,3,713,713,713,713,17
20160901|2016-08-03 14:30,3,712.9,713.05,712.2,712.95,80
20160901|2016-08-03 15:00,3,712.95,712.95,712.3,712.55,28
20160901|2016-08-03 15:30,3,712.65,713.45,712.55,713.45,10
20160901|2016-08-03 17:00,4,710.7,711.95,710.55,711.7,12
20160901|2016-08-03 17:30,4,711.75,712,711.55,711.9,8
20160901|2016-08-03 18:00,4,711.85,713.1,711.85,713.1,9
20160901|2016-08-03 18:30,4,713.35,713.35,713.35,713.35,1
20160901|2016-08-03 19:00,4,713.7,714.45,712.9,713.25,70
20160901|2016-08-03 19:30,4,712.9,713.5,712.9,713.45,20
20160901|2016-08-03 20:00,4,712.95,712.95,711.3,711.3,31
20160901|2016-08-03 20:30,4,711.3,713.6,711.2,711.55,38
20160901|2016-08-03 21:00,4,711.4,711.9,710.25,711.9,14
20160901|2016-08-03 21:30,4,710.4,710.4,708.05,709.4,65
20160901|2016-08-03 22:00,4,709,709.95,707.3,707.35,52
20160901|2016-08-03 22:30,4,708.4,708.85,707.85,707.9,27
20160901|2016-08-03 23:00,4,708.55,709.15,707.8,707.9,24
20160901|2016-08-03 23:30,4,708.1,709.05,708.1,709.05,25
20160901|2016-08-04 00:00,4,708.6,708.6,707,707.2,65
20160901|2016-08-04 00:30,4,707.65,710,707.65,708.2,15
20160901|2016-08-04 01:00,4,708.2,709.15,708.2,708.9,33
20160901|2016-08-04 01:30,4,708.45,708.45,707.45,707.45,26
20160901|2016-08-04 02:00,4,708.15,708.15,707,708.15,68
20160901|2016-08-04 02:30,4,707.7,709.25,707.05,708.45,32
20160901|2016-08-04 03:00,4,708.4,712.1,707.95,710,124
20160901|2016-08-04 03:30,4,709.65,710.45,708.75,708.8,52
20160901|2016-08-04 04:00,4,708.8,710,708.8,709.8,21
20160901|2016-08-04 04:30,4,709.8,710.25,707.75,710,66
20160901|2016-08-04 05:00,4,709.8,709.9,708.65,709.1,54
20160901|2016-08-04 05:30,4,709.3,711.15,709.1,709.1,73
20160901|2016-08-04 06:00,4,709.2,714.05,709.2,714.05,205
20160901|2016-08-04 06:30,4,714.35,714.95,711.6,711.85,112
20160901|2016-08-04 07:00,4,711.35,713.65,711.3,711.3,96
20160901|2016-08-04 07:30,4,710.7,713.85,710.7,711.85,210
20160901|2016-08-04 08:00,4,711.8,713.15,708.65,711.4,277
20160901|2016-08-04 08:30,4,711.5,713.45,710.35,710.65,294
20160901|2016-08-04 09:00,4,710.4,710.55,702.7,704.45,656
20160901|2016-08-04 09:30,4,704.45,706.35,698.85,702.75,487
20160901|2016-08-04 10:00,4,703.65,709.2,702.35,707.35,384
20160901|2016-08-04 10:30,4,706.7,707.15,705.4,706.35,133
20160901|2016-08-04 11:00,4,706.2,706.3,705.3,706.3,75
20160901|2016-08-04 11:30,4,706.45,707.35,705.1,706.85,239
20160901|2016-08-04 12:00,4,706.25,706.4,704.5,705.95,92
20160901|2016-08-04 12:30,4,705.7,706,705.3,705.6,60
20160901|2016-08-04 13:00,4,705.4,705.75,704.45,705.45,34
20160901|2016-08-04 13:30,4,705.05,705.35,704.05,705,41
20160901|2016-08-04 14:00,4,705.35,705.4,704.75,704.9,20
20160901|2016-08-04 14:30,4,705,706,704.95,705.8,67
20160901|2016-08-04 15:00,4,705.7,705.85,705.05,705.55,16
20160901|2016-08-04 15:30,4,705.55,706,705.3,705.75,29
20160901|2016-08-04 17:00,5,704.05,707.1,703.95,706.1,34
20160901|2016-08-04 17:30,5,706.15,706.6,705.75,706.2,15
20160901|2016-08-04 18:00,5,705.75,706.1,705.15,705.15,14
20160901|2016-08-04 18:30,5,705.15,706,704.05,704.55,35
20160901|2016-08-04 19:00,5,705.3,705.3,705.3,705.3,5
20160901|2016-08-04 19:30,5,704.6,704.6,703.35,703.35,21
20160901|2016-08-04 20:00,5,703.55,703.7,702.75,703.5,28
20160901|2016-08-04 20:30,5,703.5,704.1,703.1,703.1,18
20160901|2016-08-04 21:00,5,704.45,704.45,702.05,702.05,54
20160901|2016-08-04 21:30,5,702.5,702.5,701.8,701.8,31
20160901|2016-08-04 22:00,5,702,702.3,701.95,702.15,7
20160901|2016-08-04 23:00,5,702.7,702.7,702.7,702.7,1
20160901|2016-08-04 23:30,5,702.75,702.8,702.75,702.75,7
20160901|2016-08-05 00:00,5,702.65,703.3,702.65,703.3,35
20160901|2016-08-05 00:30,5,704.1,705.3,704.1,705.25,29
20160901|2016-08-05 01:00,5,705.3,705.3,703.5,703.5,13
20160901|2016-08-05 01:30,5,703.95,703.95,703.5,703.8,16
20160901|2016-08-05 02:00,5,704.4,706.25,704.05,706.05,35
20160901|2016-08-05 02:30,5,706.15,707.95,706.15,707.75,81
20160901|2016-08-05 03:00,5,707.75,707.75,704.8,705.25,52
20160901|2016-08-05 03:30,5,704.85,705.4,704.55,705.15,48
20160901|2016-08-05 04:00,5,704.9,705.1,704.5,704.65,30
20160901|2016-08-05 04:30,5,704.4,705.15,703.9,705.1,19
20160901|2016-08-05 05:00,5,705.05,705.55,703.4,703.4,116
20160901|2016-08-05 05:30,5,703.4,703.4,702,702.35,66
20160901|2016-08-05 06:00,5,702.3,704.75,702.3,704.35,72
20160901|2016-08-05 06:30,5,703.95,703.95,700.9,702.45,68
20160901|2016-08-05 07:00,5,703.05,705.15,702,704.05,147
20160901|2016-08-05 07:30,5,701.8,705.25,698.45,703.65,603
20160901|2016-08-05 08:00,5,703.25,703.4,696.5,698.1,501
20160901|2016-08-05 08:30,5,697.75,700,695.75,696.9,429
20160901|2016-08-05 09:00,5,696.5,698.4,695.75,697.9,249
20160901|2016-08-05 09:30,5,698.3,698.3,695.55,696.3,159
20160901|2016-08-05 10:00,5,696.15,697.85,695.55,695.75,215
20160901|2016-08-05 10:30,5,696,696,691.3,695.1,345
20160901|2016-08-05 11:00,5,695.1,695.45,694.75,695.15,50
20160901|2016-08-05 11:30,5,695.45,697.85,690.05,697.3,462
20160901|2016-08-05 12:00,5,697.1,697.8,696.1,696.1,55
20160901|2016-08-05 12:30,5,695.95,696.45,695.15,695.15,19
20160901|2016-08-05 13:00,5,696.1,697.05,696.1,696.75,20
20160901|2016-08-05 13:30,5,696.75,697.1,696.1,696.65,20
20160901|2016-08-05 14:00,5,696.55,697.15,696.1,696.3,23
20160901|2016-08-05 14:30,5,696.95,697.25,696.3,697.25,45
20160901|2016-08-05 15:00,5,697.3,697.35,697.2,697.35,3
20160901|2016-08-05 15:30,5,696.9,697.25,696.3,697.25,34
20160901|2016-08-07 17:00,8,697.15,697.15,693.85,694.95,16
20160901|2016-08-07 17:30,8,695,695.7,695,695.7,17
20160901|2016-08-07 18:30,8,695.4,696.3,694.5,696.3,3
20160901|2016-08-07 19:00,8,695.95,695.95,694.6,694.65,22
20160901|2016-08-07 19:30,8,694.3,694.7,693.75,694.2,18
20160901|2016-08-07 20:00,8,694.55,696.35,694.3,696.05,65
20160901|2016-08-07 20:30,8,694.75,696.4,694.75,695.75,7
20160901|2016-08-07 21:00,8,695.1,695.2,694.6,695.2,16
20160901|2016-08-07 21:30,8,696.25,696.25,695.85,695.85,8
20160901|2016-08-07 22:00,8,695.8,695.95,695.8,695.95,2
20160901|2016-08-07 22:30,8,696.2,696.2,695.5,695.5,4
20160901|2016-08-07 23:00,8,696.3,696.4,696.3,696.4,3
20160901|2016-08-07 23:30,8,696.4,696.45,696.35,696.35,3
20160901|2016-08-08 00:00,8,696.55,696.85,696.55,696.8,8
20160901|2016-08-08 00:30,8,696.9,697.5,696.3,696.35,32
20160901|2016-08-08 01:00,8,697.2,697.45,696.4,696.4,9
20160901|2016-08-08 01:30,8,696.5,696.55,695.3,695.35,24
20160901|2016-08-08 02:00,8,696.05,697.25,696.05,697.25,29
20160901|2016-08-08 02:30,8,697.15,697.25,695.85,696.1,61
20160901|2016-08-08 03:00,8,695.95,697.4,695.95,696.5,31
20160901|2016-08-08 03:30,8,696.5,697.1,694.45,695,83
20160901|2016-08-08 04:00,8,694.75,695.55,692.3,692.9,102
20160901|2016-08-08 04:30,8,692.2,692.95,691.85,692.2,74
20160901|2016-08-08 05:00,8,692.4,692.6,690,691,95
20160901|2016-08-08 05:30,8,691.2,691.8,690.5,690.85,59
20160901|2016-08-08 06:00,8,690.5,691.6,690.3,690.4,38
20160901|2016-08-08 06:30,8,690.85,691.15,688.6,689.5,240
20160901|2016-08-08 07:00,8,689.6,692.6,689.45,692.2,194
20160901|2016-08-08 07:30,8,692.7,696.05,692.65,695,373
20160901|2016-08-08 08:00,8,695.5,697.7,695.45,697,288
20160901|2016-08-08 08:30,8,696.75,699.65,696.65,699.25,237
20160901|2016-08-08 09:00,8,699.25,700.95,697.75,698.5,232
20160901|2016-08-08 09:30,8,698.25,698.25,695,696,131
20160901|2016-08-08 10:00,8,696.15,698.05,695.95,697.25,146
20160901|2016-08-08 10:30,8,697.35,698.2,697,698,69
20160901|2016-08-08 11:00,8,698.1,698.1,696.35,697,52
20160901|2016-08-08 11:30,8,696.9,698.95,692.15,693.7,324
20160901|2016-08-08 12:00,8,693.9,694.65,693.05,693.9,83
20160901|2016-08-08 12:30,8,693.85,694.4,693.8,693.85,12
20160901|2016-08-08 13:00,8,693.7,695.05,693.7,695.05,29
20160901|2016-08-08 13:30,8,694.55,694.95,694.55,694.7,5
20160901|2016-08-08 14:00,8,694.5,694.95,694.45,694.85,11
20160901|2016-08-08 14:30,8,695,695.5,693.85,693.85,24
20160901|2016-08-08 15:00,8,694.45,694.75,693.1,693.2,24
20160901|2016-08-08 15:30,8,693.85,694.05,692.55,693.85,20
20160901|2016-08-08 17:00,9,692.5,692.5,692.25,692.4,3
20160901|2016-08-08 17:30,9,691.95,691.95,691.95,691.95,2
20160901|2016-08-08 18:00,9,691.95,691.95,691.2,691.8,6
20160901|2016-08-08 18:30,9,691.35,691.35,689.85,691.1,19
20160901|2016-08-08 19:00,9,690.6,691.4,689.8,690.6,20
20160901|2016-08-08 19:30,9,690.1,690.65,690.1,690.25,4
20160901|2016-08-08 20:00,9,690.95,690.95,690.3,690.45,15
20160901|2016-08-08 20:30,9,690.75,691.3,690.7,691.3,17
20160901|2016-08-08 21:00,9,690.45,690.45,689.4,689.4,16
20160901|2016-08-08 21:30,9,690.9,690.9,690.9,690.9,1
20160901|2016-08-08 22:00,9,690,690.25,689.3,690,28
20160901|2016-08-08 22:30,9,689.9,690.8,689.9,690.8,5
20160901|2016-08-08 23:00,9,690.8,691.5,690.8,691.4,6
20160901|2016-08-08 23:30,9,690.9,690.9,690.9,690.9,1
20160901|2016-08-09 00:00,9,690.65,691,690.1,690.95,5
20160901|2016-08-09 00:30,9,690.95,691.7,689.45,689.9,40
20160901|2016-08-09 01:00,9,689.5,689.5,688.8,689.3,95
20160901|2016-08-09 01:30,9,688.95,689.7,687.7,688.15,116
20160901|2016-08-09 02:00,9,688.65,688.65,686.5,687.4,84
20160901|2016-08-09 02:30,9,687.7,689.55,687.05,689.15,68
20160901|2016-08-09 03:00,9,689.05,689.65,689,689,38
20160901|2016-08-09 03:30,9,688.7,690.6,688.65,689.55,104
20160901|2016-08-09 04:00,9,689.65,690.15,689.15,689.5,44
20160901|2016-08-09 04:30,9,689.9,689.9,689.15,689.75,6
20160901|2016-08-09 05:00,9,689.35,691.15,689.3,690.1,21
20160901|2016-08-09 05:30,9,690.35,691.7,690.35,690.85,33
20160901|2016-08-09 06:00,9,691.1,691.6,691,691.25,21
20160901|2016-08-09 06:30,9,691.1,692,690,690.4,74
20160901|2016-08-09 07:00,9,690.35,691.1,688.35,689.35,124
20160901|2016-08-09 07:30,9,689.6,690.65,687.5,687.85,154
20160901|2016-08-09 08:00,9,687.65,692.5,687.4,692.2,305
20160901|2016-08-09 08:30,9,692.15,692.5,689.4,692.25,284
20160901|2016-08-09 09:00,9,692.45,697.6,692.25,696.9,343
20160901|2016-08-09 09:30,9,696.3,696.35,693.5,695,110
20160901|2016-08-09 10:00,9,694.9,695.45,693.2,694.95,69
20160901|2016-08-09 10:30,9,695.5,695.85,693.65,693.85,48
20160901|2016-08-09 11:00,9,694.45,694.95,693.4,693.6,45
20160901|2016-08-09 11:30,9,693.85,695.25,692.05,694.4,297
20160901|2016-08-09 12:00,9,694.75,694.75,693.6,693.6,65
20160901|2016-08-09 12:30,9,693.45,694.75,693.45,694.2,24
20160901|2016-08-09 13:00,9,694.1,694.55,693.45,694.55,11
20160901|2016-08-09 13:30,9,694.45,695.55,693.8,695.45,50
20160901|2016-08-09 14:00,9,694.5,694.5,694.45,694.45,2
20160901|2016-08-09 14:30,9,694.3,695.1,694,695.1,34
20160901|2016-08-09 15:00,9,694.35,695.25,694.1,694.65,17
20160901|2016-08-09 15:30,9,694.45,694.8,694.45,694.5,14
20160901|2016-08-09 17:00,10,694.55,695.5,694.55,694.55,8
20160901|2016-08-09 17:30,10,695.55,695.85,695.4,695.85,7
20160901|2016-08-09 18:00,10,696.05,696.05,694.75,694.75,17
20160901|2016-08-09 18:30,10,694.75,695.75,694.75,695.75,4
20160901|2016-08-09 19:00,10,694.6,696.25,694.6,696.25,11
20160901|2016-08-09 19:30,10,696.5,697.5,696.5,697.2,39
20160901|2016-08-09 20:00,10,697.5,699,697.5,698.5,36
20160901|2016-08-09 20:30,10,698.5,698.9,698.45,698.5,9
20160901|2016-08-09 21:00,10,698.25,699.9,698.1,699.05,49
20160901|2016-08-09 21:30,10,699.9,700.95,699.9,700.95,66
20160901|2016-08-09 22:00,10,701,709.75,700.7,709.75,225
20160901|2016-08-09 22:30,10,709.95,746.55,709.95,723.2,926
20160901|2016-08-09 23:00,10,721.85,730.1,721.85,730.1,117
20160901|2016-08-09 23:30,10,731,733.65,730.75,731.1,150
20160901|2016-08-10 00:00,10,730.65,731.5,726.5,729.55,132
20160901|2016-08-10 00:30,10,729.6,729.8,726.2,727.45,35
20160901|2016-08-10 01:00,10,726.85,740,724,737.7,252
20160901|2016-08-10 01:30,10,736.75,747.5,735.3,743.4,406
20160901|2016-08-10 02:00,10,743.1,744.4,730.95,733.6,368
20160901|2016-08-10 02:30,10,733.6,733.7,729,729.65,125
20160901|2016-08-10 03:00,10,729.6,734.15,729,734.05,108
20160901|2016-08-10 03:30,10,734.2,734.7,732.35,733.9,55
20160901|2016-08-10 04:00,10,732.65,738.2,732.65,737.5,115
20160901|2016-08-10 04:30,10,737.5,737.75,735.55,737.05,53
20160901|2016-08-10 05:00,10,736.8,738.6,736.75,736.75,49
20160901|2016-08-10 05:30,10,736.85,741.55,736.75,739.2,240
20160901|2016-08-10 06:00,10,739.2,741,738,740.2,95
20160901|2016-08-10 06:30,10,740.05,742.05,737.45,737.8,158
20160901|2016-08-10 07:00,10,737.3,740.95,737.3,738.6,264
20160901|2016-08-10 07:30,10,738.1,740.05,733.65,734,379
20160901|2016-08-10 08:00,10,734,734.65,730.7,731.4,416
20160901|2016-08-10 08:30,10,731.2,733.15,729.5,730.65,273
20160901|2016-08-10 09:00,10,730.15,735.2,728.8,733.5,533
20160901|2016-08-10 09:30,10,733.55,737.7,730.15,731.1,457
20160901|2016-08-10 10:00,10,731.05,734,730,733.15,323
20160901|2016-08-10 10:30,10,733.3,734.75,732.6,733.6,260
20160901|2016-08-10 11:00,10,733.95,734.9,732.45,733.3,67
20160901|2016-08-10 11:30,10,733.2,734.4,725.35,725.6,585
20160901|2016-08-10 12:00,10,725.75,727.2,723.45,725.15,301
20160901|2016-08-10 12:30,10,725,726.7,722.8,726.05,154
20160901|2016-08-10 13:00,10,725.9,726.3,725.7,725.7,26
20160901|2016-08-10 13:30,10,725.85,725.9,722.8,724.25,50
20160901|2016-08-10 14:00,10,723.65,726,723.5,725,33
20160901|2016-08-10 14:30,10,725,726,724.55,726,44
20160901|2016-08-10 15:00,10,725.65,725.65,724.15,724.5,21
20160901|2016-08-10 15:30,10,724.5,725.95,724.5,725.95,37
20160901|2016-08-10 17:00,11,725.85,725.85,724.8,725.75,4
20160901|2016-08-10 17:30,11,725.5,725.5,725.5,725.5,2
20160901|2016-08-10 18:00,11,725.2,725.2,725.2,725.2,1
20160901|2016-08-10 18:30,11,724.95,726,724.95,726,5
20160901|2016-08-10 19:00,11,726.45,727.85,726.35,726.35,12
20160901|2016-08-10 19:30,11,726.25,726.25,724.7,725.4,23
20160901|2016-08-10 20:00,11,724.7,724.9,723.25,724.15,32
20160901|2016-08-10 20:30,11,723.15,723.15,720.7,722.25,41
20160901|2016-08-10 21:00,11,722.5,722.5,721.45,722.2,44
20160901|2016-08-10 21:30,11,722.35,722.7,721,721.05,21
20160901|2016-08-10 22:00,11,721.35,721.8,721.3,721.75,17
20160901|2016-08-10 22:30,11,722,722,720.7,722,39
20160901|2016-08-10 23:00,11,720.75,721.25,720.7,721.05,12
20160901|2016-08-11 00:00,11,721.25,722.05,720.7,721.2,14
20160901|2016-08-11 00:30,11,720.9,722.05,720.7,721.4,30
20160901|2016-08-11 01:00,11,721.6,723,721.4,722.35,39
20160901|2016-08-11 01:30,11,722.1,722.1,720.3,720.7,75
20160901|2016-08-11 02:00,11,720.95,725,720.95,724.15,108
20160901|2016-08-11 02:30,11,723.95,725.4,723.7,724.6,78
20160901|2016-08-11 03:00,11,725.35,725.9,724,724.7,71
20160901|2016-08-11 03:30,11,724.5,724.6,721.6,721.6,74
20160901|2016-08-11 04:00,11,722.4,723.45,722.2,723.25,13
20160901|2016-08-11 04:30,11,723.15,723.5,723.15,723.45,8
20160901|2016-08-11 05:00,11,723.15,723.35,722.1,722.2,35
20160901|2016-08-11 05:30,11,722.15,723.75,721.65,723.65,14
20160901|2016-08-11 06:00,11,725,725,722.45,722.45,23
20160901|2016-08-11 06:30,11,722.6,725.7,722.6,722.85,33
20160901|2016-08-11 07:00,11,722.8,724.1,718.45,718.95,191
20160901|2016-08-11 07:30,11,719.6,721.2,710.45,711.7,592
20160901|2016-08-11 08:00,11,711.65,715,710.45,712.35,527
20160901|2016-08-11 08:30,11,713,713,706,706.65,757
20160901|2016-08-11 09:00,11,706.3,708.85,702.5,705.85,599
20160901|2016-08-11 09:30,11,705.45,707.4,700.55,700.7,550
20160901|2016-08-11 10:00,11,700.9,701.15,693.7,694.15,634
20160901|2016-08-11 10:30,11,693.7,697.2,692.55,693.75,372
20160901|2016-08-11 11:00,11,694.35,701,694.25,698.85,230
20160901|2016-08-11 11:30,11,698.2,698.6,691.3,691.6,371
20160901|2016-08-11 12:00,11,691.8,692.55,690.35,690.35,200
20160901|2016-08-11 12:30,11,690.1,694.75,690,693.65,85
20160901|2016-08-11 13:00,11,693.5,694,693.1,693.1,32
20160901|2016-08-11 13:30,11,694.2,694.5,691.75,691.95,49
20160901|2016-08-11 14:00,11,691.25,691.8,689.4,689.65,63
20160901|2016-08-11 14:30,11,689.8,690.35,689.25,689.5,22
20160901|2016-08-11 15:00,11,690.3,690.3,688.55,689.55,22
20160901|2016-08-11 15:30,11,689.55,690.55,689.55,690.55,9
20160901|2016-08-11 17:00,12,688.4,691.55,687.65,690.2,40
20160901|2016-08-11 17:30,12,690.2,691.4,690.2,691.4,2
20160901|2016-08-11 18:00,12,691.45,691.45,688.7,688.7,18
20160901|2016-08-11 18:30,12,689,693.9,689,693.9,33
20160901|2016-08-11 19:00,12,693.9,694.35,691.75,691.95,40
20160901|2016-08-11 19:30,12,691.85,692.9,691.85,692.9,8
20160901|2016-08-11 20:00,12,692.8,694.05,692.45,694.05,21
20160901|2016-08-11 20:30,12,694.1,694.95,693,693.25,98
20160901|2016-08-11 21:00,12,694.45,694.45,692.45,692.45,23
20160901|2016-08-11 21:30,12,692.4,692.95,692,692,28
20160901|2016-08-11 22:00,12,692.25,693.4,692.2,693.05,27
20160901|2016-08-11 22:30,12,692.85,693.25,692.55,693.25,10
20160901|2016-08-11 23:00,12,693.3,693.35,693.3,693.35,5
20160901|2016-08-11 23:30,12,692.9,692.9,691.6,691.6,32
20160901|2016-08-12 00:00,12,692.8,692.8,691.95,692.5,6
20160901|2016-08-12 00:30,12,692.5,693.65,690.5,693.65,40
20160901|2016-08-12 01:00,12,693.15,693.65,690.7,692.75,44
20160901|2016-08-12 01:30,12,693.65,696.2,693.65,696.1,86
20160901|2016-08-12 02:00,12,695.9,696.1,693.75,695,83
20160901|2016-08-12 02:30,12,694.85,695,692.75,693.6,135
20160901|2016-08-12 03:00,12,692.85,695.3,692.4,693.3,87
20160901|2016-08-12 03:30,12,692.5,694.9,692.5,693.55,75
20160901|2016-08-12 04:00,12,693.1,693.75,688.8,692.8,173
20160901|2016-08-12 04:30,12,691.95,693.85,690.55,693.25,49
20160901|2016-08-12 05:00,12,693,693,689.85,690.5,46
20160901|2016-08-12 05:30,12,690.15,691,689.35,691,53
20160901|2016-08-12 06:00,12,691.45,692.75,691,692.45,79
20160901|2016-08-12 06:30,12,692.85,694.4,692,694.35,98
20160901|2016-08-12 07:00,12,694.05,694.75,692.65,693,56
20160901|2016-08-12 07:30,12,693,700.25,693,697.05,354
20160901|2016-08-12 08:00,12,696.75,696.75,691.9,691.9,308
20160901|2016-08-12 08:30,12,691.95,692.8,691,692.35,162
20160901|2016-08-12 09:00,12,692.2,693.3,691,691.85,190
20160901|2016-08-12 09:30,12,691.65,694.9,691.5,694.9,147
20160901|2016-08-12 10:00,12,694.8,695.65,693.9,695.05,183
20160901|2016-08-12 10:30,12,694.9,696.55,694.25,696.2,44
20160901|2016-08-12 11:00,12,696.65,696.65,691.15,692.2,201
20160901|2016-08-12 11:30,12,692.15,692.9,690.35,690.4,176
20160901|2016-08-12 12:00,12,690.5,690.7,681.8,686.3,556
20160901|2016-08-12 12:30,12,686.9,687.35,684.5,684.55,100
20160901|2016-08-12 13:00,12,685.3,685.75,684.7,685.05,12
20160901|2016-08-12 13:30,12,685.4,685.4,683.45,683.95,46
20160901|2016-08-12 14:00,12,684.75,686.85,684.75,686.25,28
20160901|2016-08-12 14:30,12,686.65,687.5,686.6,687.4,36
20160901|2016-08-12 15:00,12,687.45,687.55,686,686,8
20160901|2016-08-12 15:30,12,686,686,686,686,3
20160901|2016-08-14 17:00,15,682.7,685.2,682.7,684.75,5
20160901|2016-08-14 17:30,15,686,686.95,685.7,686.95,11
20160901|2016-08-14 18:00,15,686.95,686.95,685.3,685.6,10
20160901|2016-08-14 18:30,15,686.3,687.85,686.3,687.65,28
20160901|2016-08-14 19:00,15,686,686,685.7,685.7,6
20160901|2016-08-14 19:30,15,685.55,685.9,685.15,685.9,3
20160901|2016-08-14 20:00,15,686.5,686.9,685.75,685.75,10
20160901|2016-08-14 20:30,15,686.45,687.05,685.95,687.05,5
20160901|2016-08-14 21:00,15,687.55,688.4,687.5,688.4,9
20160901|2016-08-14 21:30,15,688.9,689,688.55,689,4
20160901|2016-08-14 22:30,15,689.5,690.7,689.5,690.65,25
20160901|2016-08-14 23:00,15,690.55,691.2,690.55,690.85,11
20160901|2016-08-14 23:30,15,691.15,691.15,690.9,690.9,5
20160901|2016-08-15 00:00,15,691.15,691.15,689.9,689.9,18
20160901|2016-08-15 00:30,15,690.5,690.7,689.9,690.1,14
20160901|2016-08-15 01:00,15,690.1,692.25,689.95,691.55,38
20160901|2016-08-15 01:30,15,692.3,693.95,687.4,690.3,80
20160901|2016-08-15 02:00,15,690.75,691.65,690.15,691.65,28
20160901|2016-08-15 02:30,15,691.2,692.1,690.65,691.55,26
20160901|2016-08-15 03:00,15,690.9,690.9,690.25,690.25,13
20160901|2016-08-15 03:30,15,690.45,691.4,688.95,691,133
20160901|2016-08-15 04:00,15,691.7,694.15,691.65,692,52
20160901|2016-08-15 04:30,15,692,692,690.3,690.3,14
20160901|2016-08-15 05:00,15,690.25,691.1,690.25,691.1,6
20160901|2016-08-15 05:30,15,691.7,691.95,690.35,691.15,20
20160901|2016-08-15 06:00,15,691.45,691.45,689.6,691.3,48
20160901|2016-08-15 06:30,15,690.15,691.3,689.85,691.3,29
20160901|2016-08-15 07:00,15,691,691.7,688.55,689.75,66
20160901|2016-08-15 07:30,15,689.75,691.8,684.05,685.35,314
20160901|2016-08-15 08:00,15,685.35,686.95,683.25,685,233
20160901|2016-08-15 08:30,15,684.15,686.8,683.55,684.8,140
20160901|2016-08-15 09:00,15,685.2,685.95,683.5,684.05,126
20160901|2016-08-15 09:30,15,684.45,688,684.05,685.15,129
20160901|2016-08-15 10:00,15,685.6,690,685.2,689,195
20160901|2016-08-15 10:30,15,689,689.6,686.8,687.1,62
20160901|2016-08-15 11:00,15,687.95,692.3,687.95,690.85,86
20160901|2016-08-15 11:30,15,690.35,693.45,689.1,692.45,217
20160901|2016-08-15 12:00,15,692.05,693.5,691.5,693.5,51
20160901|2016-08-15 12:30,15,693.95,695.85,692.75,695.55,87
20160901|2016-08-15 13:00,15,695.1,696,693.6,694.65,61
20160901|2016-08-15 13:30,15,694.65,695.4,694.3,695.4,31
20160901|2016-08-15 14:00,15,695.7,696.2,694.75,694.95,84
20160901|2016-08-15 14:30,15,694.85,694.9,693.95,693.95,16
20160901|2016-08-15 15:00,15,694.15,694.7,693.5,693.65,9
20160901|2016-08-15 15:30,15,693.25,693.9,692.75,693.45,21
20160901|2016-08-15 17:30,16,694.1,694.8,693.8,693.8,8
20160901|2016-08-15 18:00,16,694.9,694.9,694.9,694.9,1
20160901|2016-08-15 18:30,16,694.85,694.85,694.85,694.85,1
20160901|2016-08-15 19:00,16,695,698.6,694.55,698.6,25
20160901|2016-08-15 19:30,16,697.8,699.2,697.05,699.15,82
20160901|2016-08-15 20:00,16,699,699,697.35,698.2,13
20160901|2016-08-15 20:30,16,697.75,698.5,697.75,698.5,3
20160901|2016-08-15 21:00,16,698.8,698.8,697.7,697.7,16
20160901|2016-08-15 21:30,16,698.75,699.15,698.6,698.6,10
20160901|2016-08-15 22:00,16,698,698.3,696.9,698.3,14
20160901|2016-08-15 22:30,16,697.55,697.55,697.55,697.55,2
20160901|2016-08-15 23:00,16,697.8,698.3,697.8,697.9,7
20160901|2016-08-16 00:00,16,697.2,697.2,696.6,696.8,26
20160901|2016-08-16 00:30,16,697.85,698.5,697.85,698.45,8
20160901|2016-08-16 01:00,16,698.1,699.05,697.75,698.6,50
20160901|2016-08-16 01:30,16,698.7,698.75,697.65,697.65,16
20160901|2016-08-16 02:00,16,697.6,697.6,691.2,693.85,88
20160901|2016-08-16 02:30,16,694.5,696.1,694.5,695.05,52
20160901|2016-08-16 03:00,16,694.5,697.3,694.5,697.3,79
20160901|2016-08-16 03:30,16,698,699.2,697.5,698.3,69
20160901|2016-08-16 04:00,16,697.9,698.95,696.9,698.2,51
20160901|2016-08-16 04:30,16,698.1,699,697.75,698.35,38
20160901|2016-08-16 05:00,16,698.7,699.7,697.75,697.75,45
20160901|2016-08-16 05:30,16,697.9,700,696.85,699.7,52
20160901|2016-08-16 06:00,16,699,703.4,698.9,701.9,174
20160901|2016-08-16 06:30,16,701.25,703.5,700.95,703.15,54
20160901|2016-08-16 07:00,16,702.6,705.5,702,702.7,147
20160901|2016-08-16 07:30,16,702.2,704.2,695.8,699.8,244
20160901|2016-08-16 08:00,16,699.9,702.3,696,696.25,379
20160901|2016-08-16 08:30,16,696.4,697.65,690.2,697.5,294
20160901|2016-08-16 09:00,16,697.4,699.6,694.95,697.1,162
20160901|2016-08-16 09:30,16,696.8,701.5,696.8,700.45,103
20160901|2016-08-16 10:00,16,700.4,703.7,699.75,703.45,162
20160901|2016-08-16 10:30,16,703.8,705.7,703.7,705.55,238
20160901|2016-08-16 11:00,16,705.4,705.4,701.45,701.45,62
20160901|2016-08-16 11:30,16,701.85,706.85,701.05,705.15,250
20160901|2016-08-16 12:00,16,704.35,705.75,703.95,705.75,38
20160901|2016-08-16 12:30,16,705.85,705.9,703.85,703.85,23
20160901|2016-08-16 13:00,16,703.6,704.55,703.4,703.75,12
20160901|2016-08-16 13:30,16,703.4,704.5,702.05,703.35,57
20160901|2016-08-16 14:00,16,703.65,703.75,703,703.75,10
20160901|2016-08-16 14:30,16,703.5,703.65,702.85,702.95,32
20160901|2016-08-16 15:00,16,703,703.5,702.8,703,58
20160901|2016-08-16 15:30,16,702.75,703.6,702.7,703.2,25
20160901|2016-08-16 17:30,17,702.95,702.95,700.6,701.1,20
20160901|2016-08-16 18:00,17,701.85,701.85,699.9,699.9,16
20160901|2016-08-16 18:30,17,700.55,701.45,700.55,701.45,24
20160901|2016-08-16 19:00,17,701.2,701.2,701.2,701.2,1
20160901|2016-08-16 19:30,17,702,702.8,702,702.8,16
20160901|2016-08-16 20:00,17,702.2,703,702.2,703,5
20160901|2016-08-16 20:30,17,703,703,703,703,1
20160901|2016-08-16 21:00,17,702.15,702.15,700.25,700.25,38
20160901|2016-08-16 21:30,17,700.05,700.25,700,700.25,8
20160901|2016-08-16 22:00,17,700.25,700.25,700.25,700.25,2
20160901|2016-08-16 22:30,17,700,700,700,700,1
20160901|2016-08-16 23:00,17,699.75,699.75,699.75,699.75,1
20160901|2016-08-16 23:30,17,699.1,699.8,699.05,699.5,10
20160901|2016-08-17 00:00,17,699,699,696.95,697.55,46
20160901|2016-08-17 00:30,17,698.1,700.35,697.9,698.9,23
20160901|2016-08-17 01:00,17,699.45,700.65,699.05,699.05,16
20160901|2016-08-17 01:30,17,697.85,698,697,697.55,13
20160901|2016-08-17 02:00,17,698,700.25,698,700.25,34
20160901|2016-08-17 02:30,17,699.45,699.65,699.25,699.25,7
20160901|2016-08-17 03:00,17,699.5,700,698.45,699,39
20160901|2016-08-17 03:30,17,699,699,696.6,696.6,110
20160901|2016-08-17 04:00,17,696.6,699.3,695.55,697.85,66
20160901|2016-08-17 04:30,17,698.25,699.05,697.3,698.4,16
20160901|2016-08-17 05:00,17,698.3,699.55,698.3,699.05,31
20160901|2016-08-17 05:30,17,699.2,701,699.2,701,60
20160901|2016-08-17 06:00,17,700.9,700.9,699.2,699.8,30
20160901|2016-08-17 06:30,17,699.2,700.4,699.1,699.75,23
20160901|2016-08-17 07:00,17,700.15,701.85,699.45,701.75,68
20160901|2016-08-17 07:30,17,701.8,702.1,700.25,701.65,129
20160901|2016-08-17 08:00,17,701.2,701.2,698.2,699.45,185
20160901|2016-08-17 08:30,17,699.85,699.9,693.65,694.5,464
20160901|2016-08-17 09:00,17,694.7,697.35,692.5,695.6,227
20160901|2016-08-17 09:30,17,695.9,697.05,692.45,696.1,231
20160901|2016-08-17 10:00,17,697.25,697.25,692.4,692.65,183
20160901|2016-08-17 10:30,17,693.1,693.3,691.2,693.1,227
20160901|2016-08-17 11:00,17,692.9,692.95,691.25,691.75,95
20160901|2016-08-17 11:30,17,691.85,695.25,691.3,691.4,237
20160901|2016-08-17 12:00,17,692.1,692.6,691.05,692.1,33
20160901|2016-08-17 12:30,17,692,692.05,688.05,688.8,182
20160901|2016-08-17 13:00,17,689,700,687,697.5,261
20160901|2016-08-17 13:30,17,697,697,693.6,695.55,81
20160901|2016-08-17 14:00,17,695.25,696.5,695.2,696.3,9
20160901|2016-08-17 14:30,17,696.65,697.4,695.2,695.9,60
20160901|2016-08-17 15:00,17,695.35,695.35,694.3,694.85,8
20160901|2016-08-17 15:30,17,694.6,695.55,694.35,694.35,13
20160901|2016-08-17 17:00,18,695.45,696.55,695.45,696.55,13
20160901|2016-08-17 17:30,18,696.7,697.4,696.3,697.2,20
20160901|2016-08-17 18:00,18,697.4,697.5,697.2,697.2,6
20160901|2016-08-17 18:30,18,697.65,699,697.65,698.95,17
20160901|2016-08-17 19:00,18,697.8,699.5,697.8,699.4,40
20160901|2016-08-17 19:30,18,699,699.2,698,698.35,22
20160901|2016-08-17 20:00,18,698.75,699.5,698.75,699.5,14
20160901|2016-08-17 20:30,18,699.5,704.95,699.5,703.9,103
20160901|2016-08-17 21:00,18,703.85,704.75,703.65,704.5,26
20160901|2016-08-17 21:30,18,704.4,704.4,698.4,699.25,87
20160901|2016-08-17 22:00,18,699.65,700.55,699.3,699.3,8
20160901|2016-08-17 22:30,18,699.8,701.55,699.8,701.55,6
20160901|2016-08-17 23:00,18,701.45,701.45,699.2,700.6,38
20160901|2016-08-18 00:00,18,700.25,700.9,700.25,700.85,13
20160901|2016-08-18 00:30,18,701.05,701.9,699.5,701.9,34
20160901|2016-08-18 01:00,18,701.7,702.85,699.7,699.85,56
20160901|2016-08-18 01:30,18,699.75,699.85,698.5,698.7,50
20160901|2016-08-18 02:00,18,698.85,700.65,698.85,700.5,41
20160901|2016-08-18 02:30,18,700.75,700.75,699.35,699.35,3
20160901|2016-08-18 03:00,18,699.05,699.5,698.9,699.5,12
20160901|2016-08-18 03:30,18,699.55,700.25,698.75,700.1,92
20160901|2016-08-18 04:00,18,700.1,701.65,699.25,701.35,76
20160901|2016-08-18 04:30,18,701.35,701.8,700.1,700.4,66
20160901|2016-08-18 05:00,18,699.9,702,698.2,701.95,89
20160901|2016-08-18 05:30,18,701.9,702.75,701.2,702.2,40
20160901|2016-08-18 06:00,18,701.85,701.95,701.6,701.6,14
20160901|2016-08-18 06:30,18,701.2,701.5,700.45,700.45,20
20160901|2016-08-18 07:00,18,700.2,702.9,699.45,702.5,139
20160901|2016-08-18 07:30,18,702.9,704.5,702.7,703.6,337
20160901|2016-08-18 08:00,18,703.6,704.5,702.45,704.3,277
20160901|2016-08-18 08:30,18,704.15,714.55,703.55,713.7,890
20160901|2016-08-18 09:00,18,713,713.5,710.15,712.5,169
20160901|2016-08-18 09:30,18,712.8,718.85,712.5,718.2,396
20160901|2016-08-18 10:00,18,718.15,718.25,715.3,715.9,230
20160901|2016-08-18 10:30,18,715.85,717.55,715.05,716.55,95
20160901|2016-08-18 11:00,18,716.5,716.5,711,711.1,219
20160901|2016-08-18 11:30,18,710.65,715.55,710.5,714.5,295
20160901|2016-08-18 12:00,18,714.15,714.2,710.75,712.8,99
20160901|2016-08-18 12:30,18,712.85,712.85,712.1,712.7,9
20160901|2016-08-18 13:00,18,713.2,714.6,713.2,713.5,25
20160901|2016-08-18 13:30,18,713.3,714.45,713.3,713.75,23
20160901|2016-08-18 14:00,18,713.25,713.65,712.75,713.35,10
20160901|2016-08-18 14:30,18,712.75,713.05,712.35,712.35,24
20160901|2016-08-18 15:00,18,712.3,713.4,712.1,712.55,27
20160901|2016-08-18 15:30,18,712.85,712.85,712.15,712.15,12
20160901|2016-08-18 17:00,19,712.15,712.15,711.45,712,9
20160901|2016-08-18 18:00,19,711.65,711.65,709.5,710.1,8
20160901|2016-08-18 18:30,19,709.15,709.15,708.5,708.5,3
20160901|2016-08-18 19:00,19,709.6,710.95,706.35,708.75,160
20160901|2016-08-18 19:30,19,708.75,710.6,708.15,708.15,11
20160901|2016-08-18 20:00,19,708.9,711.55,708.9,711.25,6
20160901|2016-08-18 20:30,19,708.75,710.45,708.35,710.45,24
20160901|2016-08-18 21:00,19,708.4,709.95,708.3,709,12
20160901|2016-08-18 21:30,19,709,709,708.1,708.25,33
20160901|2016-08-18 22:30,19,708.8,708.95,708.2,708.2,13
20160901|2016-08-18 23:00,19,708.9,708.9,708.75,708.8,6
20160901|2016-08-19 00:00,19,708.55,709.05,708.15,709.05,35
20160901|2016-08-19 00:30,19,709.05,709.95,708.6,709.95,18
20160901|2016-08-19 01:00,19,708.65,709.7,708.65,709.35,6
20160901|2016-08-19 01:30,19,709.5,709.95,709.45,709.95,9
20160901|2016-08-19 02:00,19,710.9,711,707.7,707.7,114
20160901|2016-08-19 02:30,19,708.95,709.5,704.6,705.2,213
20160901|2016-08-19 03:00,19,705.4,706.05,705.4,705.5,40
20160901|2016-08-19 03:30,19,705.5,707.2,705.2,707.2,78
20160901|2016-08-19 04:00,19,706.75,708,706.1,706.75,40
20160901|2016-08-19 04:30,19,707,708.1,705.5,706.7,41
20160901|2016-08-19 05:00,19,707.1,707.15,706.55,707.15,17
20160901|2016-08-19 05:30,19,707.9,708,706.75,706.95,44
20160901|2016-08-19 06:00,19,707.4,709,707,707,42
20160901|2016-08-19 06:30,19,707.65,709.7,707,709.7,95
20160901|2016-08-19 07:00,19,708.6,711.55,708.5,710.35,231
20160901|2016-08-19 07:30,19,710.5,710.8,706.45,706.45,312
20160901|2016-08-19 08:00,19,706.5,711.7,706.35,709.7,250
20160901|2016-08-19 08:30,19,708.95,710.05,708.1,709.7,116
20160901|2016-08-19 09:00,19,710.5,711.45,709.25,709.85,81
20160901|2016-08-19 09:30,19,710.2,711.2,709.3,710.6,75
20160901|2016-08-19 10:00,19,711,711,708.6,709.55,90
20160901|2016-08-19 10:30,19,709.55,709.75,708.3,709.5,59
20160901|2016-08-19 11:00,19,709.45,710.95,709.25,710.5,59
20160901|2016-08-19 11:30,19,710.5,711.35,708.55,710,251
20160901|2016-08-19 12:00,19,710.35,711.4,708.5,708.7,46
20160901|2016-08-19 12:30,19,709.2,710.8,709.2,710.8,7
20160901|2016-08-19 13:00,19,711.2,711.95,710.6,711.95,47
20160901|2016-08-19 13:30,19,711.95,711.95,710.65,711.5,17
20160901|2016-08-19 14:00,19,711.4,711.4,711.4,711.4,2
20160901|2016-08-19 14:30,19,711.55,711.95,710.75,711.05,33
20160901|2016-08-19 15:00,19,710.95,711.95,710.7,710.7,22
20160901|2016-08-19 15:30,19,711,711,710.5,710.5,3
20160901|2016-08-21 17:00,22,709.45,709.5,706,708.55,32
20160901|2016-08-21 17:30,22,709.2,709.25,709.2,709.25,4
20160901|2016-08-21 18:00,22,709.45,709.45,709.45,709.45,3
20160901|2016-08-21 18:30,22,709.05,709.45,707.2,707.2,23
20160901|2016-08-21 19:00,22,707.15,707.3,705,705.05,66
20160901|2016-08-21 19:30,22,705.2,706.15,705.2,705.85,12
20160901|2016-08-21 20:00,22,706.4,707.25,705.6,705.6,17
20160901|2016-08-21 20:30,22,705.3,705.35,703,703.35,99
20160901|2016-08-21 21:00,22,704.4,706.1,703.75,705.65,35
20160901|2016-08-21 21:30,22,705.65,705.95,705,705.25,11
20160901|2016-08-21 22:00,22,705.25,708,705.25,705.8,39
20160901|2016-08-21 22:30,22,705.75,706.5,705.75,706.5,5
20160901|2016-08-21 23:00,22,706,706,705.15,705.15,3
20160901|2016-08-21 23:30,22,705.05,705.05,705.05,705.05,1
20160901|2016-08-22 00:00,22,705.75,706.2,705.05,706.15,16
20160901|2016-08-22 00:30,22,705.6,706,704.8,704.95,13
20160901|2016-08-22 01:00,22,705.15,706,705.05,705.75,15
20160901|2016-08-22 01:30,22,705.5,706,705.1,706,10
20160901|2016-08-22 02:00,22,705.9,705.9,703.75,705.5,92
20160901|2016-08-22 02:30,22,704.85,706,703.15,705.3,84
20160901|2016-08-22 03:00,22,705.1,709.4,705,708.3,54
20160901|2016-08-22 03:30,22,707.35,707.75,706.25,707,44
20160901|2016-08-22 04:00,22,707.7,708,707.4,707.85,27
20160901|2016-08-22 05:00,22,707.5,708.25,707.05,708.2,22
20160901|2016-08-22 05:30,22,707.7,707.95,707.55,707.8,6
20160901|2016-08-22 06:00,22,707.15,707.25,706.45,707.25,11
20160901|2016-08-22 06:30,22,706.95,707.8,706.5,707.8,11
20160901|2016-08-22 07:00,22,707.45,709.1,705.9,708.55,96
20160901|2016-08-22 07:30,22,708.65,710.85,708.65,710.15,136
20160901|2016-08-22 08:00,22,710.1,711.45,707,708.8,317
20160901|2016-08-22 08:30,22,708.1,708.9,706.55,707.6,99
20160901|2016-08-22 09:00,22,707.15,708.85,705.6,705.6,78
20160901|2016-08-22 09:30,22,705.6,707,704.4,704.5,131
20160901|2016-08-22 10:00,22,704.85,708.05,704.2,705.6,169
20160901|2016-08-22 10:30,22,705.65,705.65,695.55,700.35,551
20160901|2016-08-22 11:00,22,700.5,700.6,698.25,698.9,112
20160901|2016-08-22 11:30,22,698.6,698.8,690.65,692.85,514
20160901|2016-08-22 12:00,22,692.45,697.3,691.75,695.05,157
20160901|2016-08-22 12:30,22,694.5,695,694.5,694.5,24
20160901|2016-08-22 13:00,22,694.5,694.7,691.15,691.95,141
20160901|2016-08-22 13:30,22,691.4,692.05,691,691.6,33
20160901|2016-08-22 14:00,22,691.6,692,691,692,15
20160901|2016-08-22 14:30,22,692.05,692.4,691.35,691.85,25
20160901|2016-08-22 15:00,22,691.3,692.25,691.3,692,10
20160901|2016-08-22 15:30,22,692,693.65,692,693.65,19
20160901|2016-08-22 17:00,23,692.15,693.25,692.15,693.25,9
20160901|2016-08-22 17:30,23,692.75,693.05,692.6,693.05,9
20160901|2016-08-22 18:00,23,692.3,692.4,692,692,11
20160901|2016-08-22 18:30,23,692.3,692.3,692.3,692.3,2
20160901|2016-08-22 19:00,23,692.15,693,692,692.95,26
20160901|2016-08-22 19:30,23,692.85,693.15,692.65,692.7,7
20160901|2016-08-22 20:00,23,692.4,692.75,688.15,689.3,123
20160901|2016-08-22 20:30,23,689.1,691.65,689.1,690.35,68
20160901|2016-08-22 21:00,23,689.9,689.9,683.15,688.95,221
20160901|2016-08-22 21:30,23,689.15,691.4,687.6,689.4,89
20160901|2016-08-22 22:00,23,688.7,691.1,688,691.1,27
20160901|2016-08-22 23:00,23,690.85,691,690.85,691,2
20160901|2016-08-22 23:30,23,691,691.15,691,691.15,6
20160901|2016-08-23 00:00,23,690.5,691.1,689.95,691.1,13
20160901|2016-08-23 00:30,23,691.1,692.85,690.8,691.4,49
20160901|2016-08-23 01:00,23,691.1,692.95,691.1,692.05,50
20160901|2016-08-23 01:30,23,692.8,693.65,692.05,693.65,20
20160901|2016-08-23 02:00,23,693.8,697,692.7,695.5,122
20160901|2016-08-23 02:30,23,695.35,695.35,694.2,694.2,29
20160901|2016-08-23 03:00,23,693.7,695.55,693.05,695.55,20
20160901|2016-08-23 03:30,23,695.4,695.9,694.5,695.9,39
20160901|2016-08-23 04:00,23,695.45,696.1,695.05,695.85,19
20160901|2016-08-23 04:30,23,696.15,696.7,695.2,695.25,40
20160901|2016-08-23 05:00,23,696.3,696.3,694.95,694.95,71
20160901|2016-08-23 05:30,23,695.25,695.85,694.85,695.85,15
20160901|2016-08-23 06:00,23,695,696,695,695.3,29
20160901|2016-08-23 06:30,23,694.75,695.35,694.75,695.05,46
20160901|2016-08-23 07:00,23,694.9,697,694.4,696.1,48
20160901|2016-08-23 07:30,23,696.1,696.5,693.6,693.6,63
20160901|2016-08-23 08:00,23,693.7,696.55,693.55,695.45,164
20160901|2016-08-23 08:30,23,695.15,696.75,695.1,695.3,175
20160901|2016-08-23 09:00,23,695.1,697.55,694.9,696.8,330
20160901|2016-08-23 09:30,23,697.25,703.2,696.75,700.55,374
20160901|2016-08-23 10:00,23,700.6,700.6,698.15,698.55,169
20160901|2016-08-23 10:30,23,699.05,700.45,695.3,696.55,159
20160901|2016-08-23 11:00,23,696.45,700.15,696.45,699.1,76
20160901|2016-08-23 11:30,23,698.95,702,696.35,701.8,244
20160901|2016-08-23 12:00,23,701.8,701.8,697.75,697.8,67
20160901|2016-08-23 12:30,23,697.5,699.4,697.45,699.35,27
20160901|2016-08-23 13:00,23,698.65,698.85,698.5,698.75,13
20160901|2016-08-23 13:30,23,699.2,699.95,698.9,699.35,8
20160901|2016-08-23 14:00,23,699.1,699.3,698.15,699.2,16
20160901|2016-08-23 14:30,23,699.25,699.5,698.75,699.45,10
20160901|2016-08-23 15:00,23,698.5,698.5,698.2,698.3,12
20160901|2016-08-23 15:30,23,698.15,699,698.15,698.15,25
20160901|2016-08-23 17:00,24,698.8,699.55,698.8,699.4,3
20160901|2016-08-23 17:30,24,699.4,699.4,699.1,699.1,3
20160901|2016-08-23 18:00,24,699.05,699.05,698.9,698.9,2
20160901|2016-08-23 18:30,24,698.45,698.45,698.45,698.45,1
20160901|2016-08-23 19:00,24,698.8,699.4,698.35,698.8,25
20160901|2016-08-23 19:30,24,698.9,700.95,698.65,699.25,31
20160901|2016-08-23 20:00,24,699.2,700.55,699.15,700.55,6
20160901|2016-08-23 20:30,24,701.2,701.2,699.55,699.6,39
20160901|2016-08-23 21:00,24,700.3,700.3,699.05,699.05,3
20160901|2016-08-23 21:30,24,699.5,699.5,699.05,699.25,3
20160901|2016-08-23 22:00,24,699.7,699.7,699.7,699.7,1
20160901|2016-08-23 22:30,24,699.2,701.3,699.2,701.3,18
20160901|2016-08-23 23:00,24,701.3,701.55,700.55,701,54
20160901|2016-08-23 23:30,24,700.8,701.25,700.8,701.25,12
20160901|2016-08-24 00:00,24,700.85,701,700.6,700.65,13
20160901|2016-08-24 00:30,24,700.8,701.05,699.35,699.9,47
20160901|2016-08-24 01:00,24,700.15,700.3,698.95,698.95,21
20160901|2016-08-24 01:30,24,698.5,700,698.5,699.85,14
20160901|2016-08-24 02:00,24,699.5,699.55,698.6,698.85,34
20160901|2016-08-24 02:30,24,698.65,699.1,697.45,698.6,22
20160901|2016-08-24 03:00,24,698.2,700,697.9,699.5,27
20160901|2016-08-24 03:30,24,700,700,697.05,697.7,136
20160901|2016-08-24 04:00,24,698.1,698.7,696.85,698.4,48
20160901|2016-08-24 04:30,24,698.25,698.75,697.8,697.8,5
20160901|2016-08-24 05:00,24,697.9,698.75,697.85,698.75,15
20160901|2016-08-24 05:30,24,698,698.4,698,698,4
20160901|2016-08-24 06:00,24,697.75,697.75,696.7,697.05,24
20160901|2016-08-24 06:30,24,696.85,697.6,696.1,697.6,79
20160901|2016-08-24 07:00,24,696.7,697.7,696.45,697.7,33
20160901|2016-08-24 07:30,24,697.25,697.95,693.45,696.05,220
20160901|2016-08-24 08:00,24,695.9,696,690.35,690.35,291
20160901|2016-08-24 08:30,24,690.25,691.35,684.3,685.25,497
20160901|2016-08-24 09:00,24,685.05,688.05,684.15,687.25,301
20160901|2016-08-24 09:30,24,687.2,688.85,685.95,686.55,171
20160901|2016-08-24 10:00,24,686.2,686.65,684.55,685,228
20160901|2016-08-24 10:30,24,685,685.3,678.85,681.95,569
20160901|2016-08-24 11:00,24,682.4,683.15,680.5,680.75,193
20160901|2016-08-24 11:30,24,680.9,683.25,679.55,682.15,190
20160901|2016-08-24 12:00,24,681.6,683.1,680.7,682.2,67
20160901|2016-08-24 12:30,24,682.75,683.4,681.7,683.3,36
20160901|2016-08-24 13:00,24,683.3,683.9,681.75,683.15,53
20160901|2016-08-24 13:30,24,683,685.35,683,685.35,64
20160901|2016-08-24 14:00,24,685.75,687.9,685.3,685.95,87
20160901|2016-08-24 14:30,24,685.65,685.65,683.55,684.8,24
20160901|2016-08-24 15:00,24,684.3,684.3,682.55,683.2,22
20160901|2016-08-24 15:30,24,683.2,684,682.15,682.5,15
20160901|2016-08-24 17:00,25,681.15,682,680.45,682,7
20160901|2016-08-24 18:00,25,682,682.5,682,682,6
20160901|2016-08-24 18:30,25,681.6,683.7,681.6,683.7,14
20160901|2016-08-24 19:00,25,683.25,684.9,682.05,682.05,24
20160901|2016-08-24 19:30,25,682.25,682.25,682.25,682.25,1
20160901|2016-08-24 20:00,25,683.5,684,682.45,684,14
20160901|2016-08-24 20:30,25,683.9,685.25,683.4,685.2,21
20160901|2016-08-24 21:00,25,683.7,685.35,683.7,685.35,5
20160901|2016-08-24 21:30,25,685.05,686.45,685.05,686.3,20
20160901|2016-08-24 22:00,25,686.85,688.45,686.85,687.95,41
20160901|2016-08-24 22:30,25,687.95,687.95,687.95,687.95,3
20160901|2016-08-24 23:00,25,688.35,688.5,687.15,687.15,11
20160901|2016-08-24 23:30,25,687.3,689.5,687.3,689.5,7
20160901|2016-08-25 00:00,25,689.2,689.2,687.5,687.5,12
20160901|2016-08-25 00:30,25,686.8,688,686.15,686.6,65
20160901|2016-08-25 01:00,25,686.5,688.1,686.5,688,11
20160901|2016-08-25 01:30,25,687.85,687.85,685.9,687,32
20160901|2016-08-25 02:00,25,687.1,689.4,685.25,687.85,92
20160901|2016-08-25 02:30,25,687.3,688,686,687.5,30
20160901|2016-08-25 03:00,25,687.3,687.55,686.65,687.55,15
20160901|2016-08-25 03:30,25,687.8,688.35,686.95,687.8,40
20160901|2016-08-25 04:00,25,687.15,688.5,686,687.65,52
20160901|2016-08-25 04:30,25,687.95,689.25,687.5,687.7,44
20160901|2016-08-25 05:00,25,686.9,686.9,685.35,685.95,14
20160901|2016-08-25 05:30,25,686.1,686.1,682.55,683.9,88
20160901|2016-08-25 06:00,25,682.7,683.5,679.5,682.95,119
20160901|2016-08-25 06:30,25,682.75,686.9,682.75,685.3,66
20160901|2016-08-25 07:00,25,685,685.35,683.9,684.75,44
20160901|2016-08-25 07:30,25,684.75,685.05,682.3,682.85,168
20160901|2016-08-25 08:00,25,682.85,685,682.4,683.35,291
20160901|2016-08-25 08:30,25,683.05,685.6,683.05,685.15,153
20160901|2016-08-25 09:00,25,685.05,685.65,683.55,683.8,92
20160901|2016-08-25 09:30,25,685,685.15,683.35,684.2,115
20160901|2016-08-25 10:00,25,684.4,687.6,684.05,687.2,170
20160901|2016-08-25 10:30,25,687.45,687.45,683.45,683.45,64
20160901|2016-08-25 11:00,25,683.35,683.75,681.7,682.55,98
20160901|2016-08-25 11:30,25,682.8,685.4,682.6,685.2,158
20160901|2016-08-25 12:00,25,684.9,685.55,684.5,685.4,88
20160901|2016-08-25 12:30,25,685.1,686.7,685,686.7,38
20160901|2016-08-25 13:00,25,686.25,689,686.25,689,84
20160901|2016-08-25 13:30,25,688.4,688.4,687.7,688.35,29
20160901|2016-08-25 14:00,25,688.35,688.35,687.8,687.8,8
20160901|2016-08-25 14:30,25,687.85,688,686.5,688,17
20160901|2016-08-25 15:00,25,688,688,688,688,1
20160901|2016-08-25 15:30,25,688.1,688.35,688.1,688.35,10
20160901|2016-08-25 17:00,26,688.95,688.95,688.85,688.9,5
20160901|2016-08-25 18:00,26,689.2,689.5,689.2,689.5,8
20160901|2016-08-25 19:00,26,689.6,690.85,689.6,690.65,26
20160901|2016-08-25 19:30,26,691,692.75,691,692.7,23
20160901|2016-08-25 20:00,26,692.5,693.5,692.5,693.15,30
20160901|2016-08-25 20:30,26,693,693,691.3,691.3,6
20160901|2016-08-25 21:00,26,692.05,693.55,692.05,692.95,4
20160901|2016-08-25 21:30,26,692.85,693.35,692.85,692.9,6
20160901|2016-08-25 22:00,26,693.1,693.15,693,693.15,7
20160901|2016-08-25 22:30,26,693.2,693.2,693.2,693.2,1
20160901|2016-08-25 23:00,26,694,694.15,694,694.15,3
20160901|2016-08-25 23:30,26,694.45,694.45,694.45,694.45,1
20160901|2016-08-26 00:00,26,694.35,694.7,693.85,694.7,16
20160901|2016-08-26 00:30,26,694.95,695.45,694.95,695,15
20160901|2016-08-26 01:00,26,695,696.9,694.55,695.25,54
20160901|2016-08-26 01:30,26,695.45,695.45,693.6,693.6,32
20160901|2016-08-26 02:00,26,693.65,694.4,693.5,694.4,19
20160901|2016-08-26 02:30,26,694.2,695.45,693.7,693.9,22
20160901|2016-08-26 03:00,26,694.15,694.15,693,693.4,20
20160901|2016-08-26 03:30,26,693.5,694.7,692.45,693.5,86
20160901|2016-08-26 04:00,26,694.65,694.75,693.85,694.75,6
20160901|2016-08-26 04:30,26,694.3,696.25,694.05,695.7,23
20160901|2016-08-26 05:30,26,695.3,695.45,694.3,694.6,22
20160901|2016-08-26 06:00,26,694.75,695.35,694.55,695.35,27
20160901|2016-08-26 06:30,26,695.35,697.7,695.35,697.7,50
20160901|2016-08-26 07:00,26,697,698.5,693.65,694.05,68
20160901|2016-08-26 07:30,26,694.6,695.4,693.2,694.95,101
20160901|2016-08-26 08:00,26,694.75,695.4,690,691.95,267
20160901|2016-08-26 08:30,26,691.95,693.55,690.15,691.8,119
20160901|2016-08-26 09:00,26,691.2,702.9,689.55,697.4,650
20160901|2016-08-26 09:30,26,697,698.1,692.2,694.45,180
20160901|2016-08-26 10:00,26,693.95,695.2,691.3,692.85,165
20160901|2016-08-26 10:30,26,692.65,692.65,683.15,683.95,279
20160901|2016-08-26 11:00,26,683.65,685.45,682.05,685.45,230
20160901|2016-08-26 11:30,26,685,692.7,683.75,692.05,116
20160901|2016-08-26 12:00,26,692.15,692.15,690.1,690.5,42
20160901|2016-08-26 12:30,26,689.85,689.85,686.35,687.85,35
20160901|2016-08-26 13:00,26,686.5,686.6,685.35,685.35,15
20160901|2016-08-26 13:30,26,686.5,686.5,683.2,683.65,22
20160901|2016-08-26 14:00,26,684.25,687.95,684.25,686.5,10
20160901|2016-08-26 14:30,26,687.5,688.5,687.15,688.5,20
20160901|2016-08-26 15:00,26,688.2,688.85,688.2,688.65,6
20160901|2016-08-26 15:30,26,688.35,689.5,688.1,688.1,11
20160901|2016-08-28 17:00,29,686.5,687.4,686.5,687.4,10
20160901|2016-08-28 17:30,29,686.4,686.4,686,686,2
20160901|2016-08-28 18:00,29,688,688,688,688,9
20160901|2016-08-28 18:30,29,689.85,689.85,689.45,689.65,5
20160901|2016-08-28 19:30,29,685.05,685.05,685.05,685.05,1
20160901|2016-08-28 20:00,29,685,687,683.7,685,19
20160901|2016-08-28 20:30,29,683.7,683.7,682.7,682.7,7
20160901|2016-08-28 21:00,29,684.5,685.75,684.3,684.5,35
20160901|2016-08-28 21:30,29,683.35,685.05,683,684,27
20160901|2016-08-28 22:00,29,683.5,685.15,683.5,685.15,16
20160901|2016-08-28 22:30,29,685.95,685.95,685.45,685.45,7
20160901|2016-08-28 23:00,29,685.35,685.45,685.35,685.45,2
20160901|2016-08-28 23:30,29,687,687,687,687,2
20160901|2016-08-29 00:00,29,687,687,687,687,3
20160901|2016-08-29 00:30,29,687.5,687.5,685.3,685.3,23
20160901|2016-08-29 01:00,29,685.05,686.6,685.05,686.2,19
20160901|2016-08-29 01:30,29,686.1,686.65,685,685,7
20160901|2016-08-29 02:00,29,686.05,686.35,685.25,685.55,54
20160901|2016-08-29 02:30,29,685.25,686.85,684.95,684.95,52
20160901|2016-08-29 03:00,29,685.45,685.45,685.45,685.45,1
20160901|2016-08-29 04:00,29,686.8,687,686.8,687,5
20160901|2016-08-29 05:00,29,686.05,686.3,686.05,686.3,6
20160901|2016-08-29 05:30,29,687,687,687,687,2
20160901|2016-08-29 06:30,29,686.1,686.1,686.1,686.1,3
20160901|2016-08-29 07:00,29,686.7,687.3,685.4,686.35,16
20160901|2016-08-29 07:30,29,685.1,685.2,683.85,685.2,5
20160901|2016-08-29 08:00,29,686.85,687.35,684.6,687.35,35
20160901|2016-08-29 08:30,29,687.9,690,687.9,688.95,22
20160901|2016-08-29 09:00,29,690.2,691,689.45,689.45,31
20160901|2016-08-29 09:30,29,689.1,689.9,687.3,687.3,41
20160901|2016-08-29 10:00,29,687.35,687.45,685.45,685.75,18
20160901|2016-08-29 10:30,29,687.2,694,687.2,694,21
20160901|2016-08-29 11:00,29,694.65,697.3,694.65,696.3,10
20160901|2016-08-29 11:30,29,695.7,697.9,695.55,697.4,66
20160901|2016-08-29 12:00,29,697.75,698.4,694.9,694.9,27
20160901|2016-08-29 12:30,29,695.6,695.6,694.55,694.55,3
20160901|2016-08-29 13:00,29,695.65,695.65,694.9,694.9,3
20160901|2016-08-29 13:30,29,695.3,695.3,694.75,694.75,3
20160901|2016-08-29 14:00,29,696,696,696,696,1
20160901|2016-08-29 14:30,29,695.85,695.85,695.85,695.85,1
20160901|2016-08-29 15:30,29,695.65,698,695.65,698,5
20160901|2016-08-29 17:00,30,697.5,697.95,697.5,697.95,3
20160901|2016-08-29 18:30,30,698,698,698,698,3
20160901|2016-08-29 19:00,30,698,698.25,698,698.25,5
20160901|2016-08-30 00:30,30,698.25,699.75,698.25,699.75,6
20160901|2016-08-30 01:00,30,699.3,699.7,698.4,699.45,21
20160901|2016-08-30 01:30,30,695.75,695.75,695.75,695.75,9
20160901|2016-08-30 02:30,30,696.95,696.95,696.95,696.95,1
20160901|2016-08-30 03:00,30,697.2,697.2,697.2,697.2,1
20160901|2016-08-30 03:30,30,695.7,695.7,694.6,694.6,6
20160901|2016-08-30 04:00,30,693.8,693.8,693.8,693.8,6
20160901|2016-08-30 04:30,30,694.85,694.85,694.85,694.85,1
20160901|2016-08-30 05:30,30,696.45,696.6,696.45,696.6,14
20160901|2016-08-30 07:00,30,694.95,695.2,694.5,695.1,14
20160901|2016-08-30 07:30,30,695.1,695.1,694,694,4
20160901|2016-08-30 08:00,30,691.25,691.7,689.7,689.7,18
20160901|2016-08-30 08:30,30,688.55,688.55,686.85,686.85,18
20160901|2016-08-30 09:00,30,687.2,687.25,685.9,685.95,7
20160901|2016-08-30 09:30,30,685.95,686.65,684.9,686.65,16
20160901|2016-08-30 10:00,30,687.15,687.15,685,686.1,38
20160901|2016-08-30 10:30,30,684.65,684.65,684.2,684.2,2
20160901|2016-08-30 11:30,30,680,680,674.65,676.2,14
20160901|2016-08-30 12:00,30,677.2,677.2,676.5,676.5,12
20160901|2016-08-30 12:30,30,677.7,677.7,677.7,677.7,5
20160901|2016-08-30 20:00,31,683.4,685.1,683.4,685.1,3
20160901|2016-08-30 20:30,31,685.5,686.2,685.5,686.2,2
20160901|2016-08-30 21:00,31,686.2,686.5,685.9,686.5,7
20160901|2016-08-30 21:30,31,686.3,686.55,686.3,686.55,2
20160901|2016-08-30 22:00,31,686.6,686.8,686.6,686.8,3
20160901|2016-08-30 23:30,31,687.7,687.7,687.7,687.7,4
20160901|2016-08-31 01:00,31,686.45,686.6,685.9,685.9,12
20160901|2016-08-31 02:30,31,684,684,684,684,1
20160901|2016-08-31 03:30,31,685,685,685,685,4
20160901|2016-08-31 04:00,31,687.3,687.4,687.3,687.4,2
20160901|2016-08-31 06:30,31,684.1,684.1,683.8,683.8,2
20160901|2016-08-31 07:30,31,679.5,679.5,679.5,679.5,1
20160901|2016-08-31 09:30,31,673,673,673,673,1
20160901|2016-08-31 10:00,31,669,670,668.3,670,5
20160901|2016-08-31 10:30,31,671.9,671.9,671.9,671.9,1
20160901|2016-08-31 11:30,31,669.9,669.9,669.9,669.9,1
20160901|2016-08-31 20:30,1,674,674,674,674,1
20160901|2016-09-01 02:30,1,669.85,669.85,669.7,669.7,2
20160901|2016-09-01 07:00,1,672.15,672.15,672.15,672.15,1
20160901|2016-09-01 07:30,1,669,669,669,669,1
20160901|2016-09-01 11:30,1,663.85,663.85,663.85,663.85,1
20160901|2016-09-01 12:00,1,662.05,662.05,662.05,662.05,1
20160901|2016-09-01 22:00,2,669.3,669.3,669.3,669.3,1
20160901|2016-09-02 09:00,2,674,674,674,674,1
20160901|2016-09-02 10:30,2,670.15,670.15,670.15,670.15,1
20160901|2016-09-02 11:30,2,672.1,672.1,672.1,672.1,1
20160901|2016-09-05 08:00,6,679.55,679.55,679.55,679.55,5
20160901|2016-09-06 05:00,6,688.75,688.8,688.75,688.75,6
20160901|2016-09-06 08:00,6,692.9,692.9,692.9,692.9,1
20160901|2016-09-06 09:00,6,692.4,693,692.4,693,15
20160901|2016-09-06 12:00,6,699.25,701.05,699.1,701.05,4
20160901|2016-09-06 12:30,6,700.45,700.45,700.45,700.45,3
20160901|2016-09-06 20:30,7,701,701,701,701,1
20160901|2016-09-06 22:00,7,706,708.95,706,708.95,4
20160901|2016-09-08 10:00,8,695.55,695.55,695.55,695.55,1
20160901|2016-09-08 11:30,8,684.9,685.3,684.9,685.3,3
20160901|2016-09-09 08:00,9,678.5,678.5,678.5,678.5,1
20160901|2016-09-11 17:00,12,678.75,678.75,678.75,678.75,1
20160901|2016-09-11 19:30,12,675.25,675.65,675.25,675.65,3
20160901|2016-09-12 18:30,13,665.55,665.85,665.55,665.85,2
20160901|2016-09-12 22:00,13,669.7,669.7,669.7,669.7,1
20160901|2016-09-12 22:30,13,667,667,667,667,1
20160901|2016-09-22 06:30,22,695.65,695.65,695.65,695.65,1
20160901|2016-09-22 07:00,22,691.45,691.45,691.45,691.45,1
20160901|2016-09-22 09:00,22,700.85,701,700.45,700.45,8
20160901|2016-09-23 09:00,23,703.3,703.3,702.95,703.3,3
20160901|2016-09-23 09:30,23,705.05,705.55,705.05,705.55,2
20160901|2016-09-27 11:30,27,701.4,701.4,700.2,700.2,2
20160901|2016-09-27 13:30,27,700.2,700.2,700.2,700.2,1
20160901|2016-09-28 10:30,28,710,710,710,710,1
20160901|2016-09-28 11:30,28,710.7,710.7,710.7,710.7,1
20161001|2016-07-29 06:30,29,691.45,699.5,688.8,699.5,16
20161001|2016-08-28 23:00,29,684.85,684.85,684.75,684.75,2
20161001|2016-08-29 02:30,29,685.1,685.1,685.1,685.1,1
20161001|2016-08-29 10:30,29,694.5,694.5,694.5,694.5,1
20161001|2016-08-29 11:00,29,699.4,699.4,699.4,699.4,1
20161001|2016-08-30 10:30,30,684.45,684.45,684.45,684.45,1
20161001|2016-08-30 11:30,30,681.55,681.55,681.55,681.55,1
20161001|2016-08-30 12:00,30,678.15,678.35,678.15,678.35,2
20161001|2016-08-30 18:00,31,678.6,678.6,678.45,678.45,2
20161001|2016-09-01 09:00,1,665,665,665,665,1
20161001|2016-09-01 09:30,1,660,660,658.2,658.2,3
20161001|2016-09-02 07:00,2,671.5,672.15,671.5,672.15,3
20161001|2016-09-06 08:00,6,692.7,692.7,692.7,692.7,1
20161001|2016-09-06 15:00,6,702.15,702.15,702.15,702.15,2
20161001|2016-09-06 21:30,7,704.75,704.75,704.75,704.75,1
20161001|2016-09-07 08:30,7,690,690,690,690,2
20161001|2016-09-07 09:30,7,692.1,692.1,691.85,691.85,3
20161001|2016-09-08 11:30,8,682.4,682.4,682.4,682.4,1
20161001|2016-09-08 12:00,8,689.15,689.15,689.15,689.15,1
20161001|2016-09-16 09:00,16,663.05,663.05,663.05,663.05,3
20161001|2016-09-16 09:30,16,663.05,663.05,663.05,663.05,1
20161001|2016-09-21 01:00,21,685,685,685,685,1
20161001|2016-09-21 19:30,22,689.8,689.8,689.8,689.8,1
20161001|2016-09-21 21:00,22,692.7,692.7,692.7,692.7,1
20161001|2016-09-22 08:00,22,696.25,696.25,696.25,696.25,1
20161001|2016-09-23 08:30,23,698.3,698.3,698.3,698.3,1
20161001|2016-09-23 11:00,23,701.85,701.85,701.85,701.85,1
20161001|2016-09-25 23:00,26,694.7,694.7,694.7,694.7,1
20161001|2016-09-26 12:00,26,697,697,697,697,1
20161001|2016-09-27 03:30,27,696,696,695.6,695.6,3
20161001|2016-09-27 08:30,27,689.65,689.65,689.65,689.65,1
20161001|2016-09-28 08:30,28,707.3,707.3,707.3,707.3,1
20161001|2016-09-28 09:00,28,708.5,708.5,708.5,708.5,1
20161001|2016-10-04 10:00,4,704,704,704,704,1
20161101|2016-09-07 07:30,7,701.7,701.7,701.7,701.7,1
20161101|2016-09-07 20:00,8,691.1,691.1,691.1,691.1,1
20161101|2016-09-20 03:00,20,690,690,690,690,1
20161101|2016-09-20 23:30,21,681.3,685.4,681.3,685.4,4
20161101|2016-09-21 07:30,21,694.4,694.4,690.95,690.95,4
20161101|2016-09-21 12:30,21,688.55,688.55,688.55,688.55,1
20161101|2016-09-21 15:00,21,687.1,691.7,686.7,691.7,3
20161101|2016-09-22 03:30,22,691.7,691.7,691.7,691.7,1
20161101|2016-09-25 23:30,26,688.75,688.75,688.75,688.75,1
20161101|2016-09-28 09:00,28,705.8,705.8,705.65,705.65,2
20161101|2016-10-05 09:30,5,681.7,681.7,681.7,681.7,1
20161101|2016-10-05 10:30,5,678.3,678.3,678.3,678.3,1
20161101|2016-10-06 11:00,6,671.5,671.5,671.5,671.5,1
20161101|2016-10-11 02:30,11,667.7,667.7,667.7,667.7,1
20161101|2016-10-27 06:00,27,624.35,624.35,624.35,624.35,1
20161101|2016-11-01 19:00,2,630.4,631.4,628.75,628.75,10
20161101|2016-11-15 03:00,15,700,700,700,700,1
20161201|2015-12-21 10:30,21,553.4,553.4,553.4,553.4,1
20161201|2016-02-25 18:00,26,485,485,485,485,1
20161201|2016-03-04 05:30,4,539.5,539.5,539.5,539.5,5
20161201|2016-03-04 10:30,4,562.2,562.55,562.2,562.55,4
20161201|2016-03-07 06:30,7,566.65,566.65,566.65,566.65,5
20161201|2016-03-07 07:30,7,568.2,568.2,568.15,568.15,4
20161201|2016-03-08 09:30,8,564.5,564.5,563.5,563.5,6
20161201|2016-03-09 06:00,9,562.45,562.45,562.45,562.45,3
20161201|2016-03-09 09:00,9,565.25,565.25,565.25,565.25,3
20161201|2016-03-22 04:30,22,601.25,601.5,601.25,601.5,2
20161201|2016-03-22 05:00,22,601.2,603.25,601.15,603.25,5
20161201|2016-03-22 05:30,22,603.2,603.75,601.35,601.4,5
20161201|2016-03-22 06:00,22,601.95,603.15,601.95,603.15,4
20161201|2016-03-22 06:30,22,603.45,603.45,603.25,603.4,4
20161201|2016-03-22 07:00,22,602.7,603.55,602.7,603.2,3
20161201|2016-03-24 07:30,24,573,573,573,573,2
20161201|2016-04-04 10:00,4,555,555,555,555,4
20161201|2016-04-07 03:30,7,538.55,538.95,538.55,538.95,10
20161201|2016-04-07 07:30,7,538.95,538.95,538.95,538.95,10
20161201|2016-04-07 09:00,7,539,539,539,539,10
20161201|2016-04-11 10:00,11,551.2,551.2,551.2,551.2,1
20161201|2016-04-12 18:30,13,550.8,550.8,550.8,550.8,1
20161201|2016-04-13 19:30,14,540.2,540.2,540.2,540.2,1
20161201|2016-04-18 07:00,18,567,567,567,567,1
20161201|2016-04-19 06:30,19,578,578,578,578,1
20161201|2016-04-21 08:30,21,604.35,604.35,604.15,604.15,2
20161201|2016-04-22 06:30,22,606.5,606.5,606.5,606.5,2
20161201|2016-04-22 12:00,22,609.2,609.2,605.95,605.95,2
20161201|2016-04-26 07:00,26,596.75,596.75,596.75,596.75,1
20161201|2016-04-29 09:00,29,630.35,630.35,630.35,630.35,1
20161201|2016-05-02 09:30,2,621,621,621,621,1
20161201|2016-05-03 11:00,3,608.55,608.55,608.55,608.55,1
20161201|2016-05-04 05:00,4,602.1,602.1,602.1,602.1,1
20161201|2016-05-04 05:30,4,600.45,600.45,600.45,600.45,1
20161201|2016-05-04 06:00,4,599.7,601.45,599.7,600.15,4
20161201|2016-05-04 06:30,4,599.55,600.05,599.55,599.75,3
20161201|2016-05-04 07:00,4,601.2,606.7,601.2,606.7,3
20161201|2016-05-04 07:30,4,606.45,606.55,606.45,606.55,2
20161201|2016-05-05 15:00,5,601.45,601.45,601.25,601.25,2
20161201|2016-05-09 10:00,9,587.4,587.4,585.9,585.9,2
20161201|2016-05-09 11:30,9,586.85,586.85,586.8,586.8,2
20161201|2016-05-10 08:30,10,588.3,588.3,588.25,588.25,2
20161201|2016-05-11 06:00,11,605.35,605.35,605.35,605.35,1
20161201|2016-05-11 07:00,11,606.3,606.3,606.3,606.3,1
20161201|2016-05-12 08:30,12,609.5,609.5,609.5,609.5,1
20161201|2016-05-12 10:00,12,598.95,598.95,598.95,598.95,1
20161201|2016-05-13 03:00,13,599.8,599.8,599.8,599.8,1
20161201|2016-05-13 13:30,13,593.5,593.5,593.5,593.5,1
20161201|2016-05-16 05:30,16,596.45,596.45,596.45,596.45,1
20161201|2016-05-17 08:00,17,586.15,586.15,586.15,586.15,1
20161201|2016-05-17 10:00,17,589.5,589.5,589.5,589.5,1
20161201|2016-05-18 19:30,19,576.2,576.2,576.2,576.2,1
20161201|2016-05-19 09:30,19,565.45,568.15,565.3,565.3,6
20161201|2016-05-19 10:00,19,565.3,565.3,563.2,564.3,7
20161201|2016-05-19 10:30,19,563,563,563,563,2
20161201|2016-05-19 13:00,19,562.2,562.2,562.2,562.2,1
20161201|2016-05-20 09:30,20,562.6,562.6,562.6,562.6,1
20161201|2016-05-20 10:00,20,562.1,564.95,562.1,564.95,2
20161201|2016-05-23 08:00,23,552,552,552,552,1
20161201|2016-05-24 08:00,24,544.5,544.5,544.5,544.5,1
20161201|2016-05-24 09:00,24,545.8,545.8,545.8,545.8,1
20161201|2016-05-24 09:30,24,543.9,547.4,543.9,547.4,3
20161201|2016-05-24 10:00,24,545.4,545.65,545.4,545.65,2
20161201|2016-05-24 13:00,24,535.5,535.5,535.5,535.5,1
20161201|2016-05-25 08:30,25,526.1,527.25,526.1,527.25,2
20161201|2016-05-25 09:00,25,529.35,529.35,529.35,529.35,1
20161201|2016-05-25 09:30,25,528,530.9,528,530.9,2
20161201|2016-05-25 10:00,25,530.9,531.5,530.9,531.5,10
20161201|2016-05-25 11:30,25,530.9,530.9,530.9,530.9,5
20161201|2016-05-26 08:00,26,547.8,547.8,547.8,547.8,1
20161201|2016-05-26 09:30,26,541.4,541.4,539.25,539.35,4
20161201|2016-05-26 10:00,26,540.65,540.65,540.65,540.65,1
20161201|2016-05-26 10:30,26,540.7,540.7,540.7,540.7,1
20161201|2016-05-26 11:00,26,541.6,542.05,541.6,542.05,3
20161201|2016-05-26 13:30,26,544.4,544.4,544.4,544.4,1
20161201|2016-05-27 07:00,27,550.1,550.15,549.75,549.75,10
20161201|2016-05-27 07:30,27,548.2,548.2,548.2,548.2,4
20161201|2016-05-27 08:00,27,548.2,548.6,548.2,548.6,2
20161201|2016-05-27 09:30,27,544.1,544.1,544.1,544.1,1
20161201|2016-05-27 12:00,27,539.3,539.3,539.3,539.3,2
20161201|2016-05-27 12:30,27,539.2,539.2,538.65,538.65,3
20161201|2016-05-27 13:30,27,536.85,536.85,536.85,536.85,3
20161201|2016-05-30 04:30,31,538.6,538.6,538.6,538.6,1
20161201|2016-05-30 06:00,31,542.2,542.2,542.2,542.2,2
20161201|2016-05-30 08:00,31,539.6,539.6,539.6,539.6,1
20161201|2016-05-30 21:00,31,548.2,548.2,548.2,548.2,1
20161201|2016-05-31 02:00,31,546.2,546.2,546.2,546.2,1
20161201|2016-05-31 04:30,31,545.2,545.2,545.2,545.2,1
20161201|2016-05-31 05:30,31,545,545,545,545,1
20161201|2016-05-31 08:00,31,542.25,542.25,542.25,542.25,1
20161201|2016-05-31 12:30,31,547.25,547.25,547.25,547.25,2
20161201|2016-05-31 13:00,31,547.35,547.35,546.05,546.05,4
20161201|2016-06-01 09:00,1,545.75,545.75,545.75,545.75,1
20161201|2016-06-01 09:30,1,547.4,547.4,546.05,546.05,2
20161201|2016-06-01 10:00,1,546.65,547.8,546.65,547.8,2
20161201|2016-06-01 10:30,1,549.3,549.3,549.3,549.3,1
20161201|2016-06-01 11:30,1,548,548.25,548,548.25,2
20161201|2016-06-02 07:30,2,540,540,540,540,1
20161201|2016-06-02 09:30,2,536.95,536.95,535,535,2
20161201|2016-06-02 10:00,2,537.15,537.15,537.15,537.15,1
20161201|2016-06-02 10:30,2,537.75,537.75,537.75,537.75,1
20161201|2016-06-02 22:00,3,537,537,537,537,1
20161201|2016-06-03 07:30,3,550,561.2,550,559.4,51
20161201|2016-06-03 09:30,3,550.35,550.35,550.35,550.35,3
20161201|2016-06-03 10:00,3,551.15,551.15,550.5,550.7,6
20161201|2016-06-03 11:00,3,550.25,550.25,550.25,550.25,1
20161201|2016-06-06 02:00,6,555,555,555,555,1
20161201|2016-06-06 06:30,6,557.35,557.35,557.3,557.3,10
20161201|2016-06-06 07:00,6,557.8,558.35,557.8,558.35,10
20161201|2016-06-06 09:00,6,558.05,558.05,558.05,558.05,2
20161201|2016-06-06 09:30,6,558,558,558,558,2
20161201|2016-06-06 10:00,6,558.8,558.8,558.4,558.4,5
20161201|2016-06-06 10:30,6,556.25,556.25,556.25,556.25,1
20161201|2016-06-06 11:00,6,555.15,555.15,554.95,554.95,3
20161201|2016-06-06 18:30,7,556.9,556.9,556.9,556.9,1
20161201|2016-06-07 04:00,7,556.5,556.5,556.5,556.5,1
20161201|2016-06-07 05:30,7,550.65,550.65,548.2,548.2,3
20161201|2016-06-07 06:00,7,548.8,548.8,548.8,548.8,1
20161201|2016-06-07 06:30,7,547.7,547.7,547.7,547.7,1
20161201|2016-06-07 07:00,7,547.4,547.4,547.4,547.4,1
20161201|2016-06-07 07:30,7,547.25,547.25,547.25,547.25,1
20161201|2016-06-07 09:30,7,554.35,554.35,553.65,553.65,2
20161201|2016-06-07 10:00,7,553.65,553.65,552.8,553.45,3
20161201|2016-06-07 11:30,7,552.3,552.3,552.3,552.3,1
20161201|2016-06-08 10:00,8,565.05,565.05,565.05,565.05,1
20161201|2016-06-08 10:30,8,565.4,565.4,565.4,565.4,1
20161201|2016-06-09 02:00,9,559.15,559.15,559.1,559.1,4
20161201|2016-06-09 05:30,9,554.9,554.9,554.9,554.9,1
20161201|2016-06-09 08:30,9,560.15,560.15,559.75,559.75,2
20161201|2016-06-09 09:30,9,559.45,561.65,559.45,561.65,2
20161201|2016-06-09 10:00,9,562.5,562.5,562.5,562.5,1
20161201|2016-06-09 10:30,9,563.15,563.15,563.15,563.15,1
20161201|2016-06-09 11:00,9,563.7,563.7,563.7,563.7,1
20161201|2016-06-09 11:30,9,562.2,562.2,562.2,562.2,1
20161201|2016-06-09 21:30,10,559,559,559,559,1
20161201|2016-06-10 04:00,10,550.7,550.7,550.6,550.6,3
20161201|2016-06-10 06:00,10,555,555,555,555,1
20161201|2016-06-10 08:00,10,555.65,555.65,555.65,555.65,1
20161201|2016-06-10 09:30,10,557.1,557.1,555.35,555.35,4
20161201|2016-06-10 10:00,10,550.95,550.95,545,545,6
20161201|2016-06-10 13:00,10,546.05,546.1,546.05,546.1,2
20161201|2016-06-13 09:30,13,547.45,547.45,547.4,547.4,2
20161201|2016-06-13 10:00,13,546.4,546.4,546.4,546.4,2
20161201|2016-06-13 10:30,13,548.1,548.1,548.1,548.1,1
20161201|2016-06-13 13:30,13,542.8,542.8,542.8,542.8,1
20161201|2016-06-14 08:00,14,540,540,540,540,1
20161201|2016-06-14 09:30,14,536.8,536.8,536.2,536.2,3
20161201|2016-06-14 10:00,14,535.45,535.45,535.45,535.45,1
20161201|2016-06-14 10:30,14,536,536.05,536,536.05,2
20161201|2016-06-14 11:30,14,536.95,536.95,536.95,536.95,1
20161201|2016-06-14 13:00,14,535.6,535.6,535.6,535.6,1
20161201|2016-06-14 23:30,15,540.85,540.85,540.85,540.85,1
20161201|2016-06-15 07:30,15,546.3,546.3,546.3,546.3,1
20161201|2016-06-15 09:00,15,539,539,539,539,1
20161201|2016-06-15 09:30,15,539.3,539.3,538.25,538.25,3
20161201|2016-06-15 10:00,15,538.7,538.7,538.7,538.7,1
20161201|2016-06-15 10:30,15,538.75,539,538.7,538.7,3
20161201|2016-06-15 11:00,15,539,539,537.1,537.1,2
20161201|2016-06-15 11:30,15,536.4,536.4,535.9,535.9,3
20161201|2016-06-15 12:00,15,532.65,532.65,532.65,532.65,1
20161201|2016-06-15 13:00,15,538,538,538,538,1
20161201|2016-06-15 13:30,15,537.75,537.75,537.75,537.75,1
20161201|2016-06-16 03:00,16,537.2,537.2,537.2,537.2,1
20161201|2016-06-16 07:30,16,538.95,539.5,538.95,539.5,10
20161201|2016-06-16 10:00,16,535.95,535.95,535.75,535.75,3
20161201|2016-06-16 10:30,16,536,536,536,536,2
20161201|2016-06-16 12:00,16,533,533,533,533,1
20161201|2016-06-17 09:30,17,532.6,532.6,532.6,532.6,2
20161201|2016-06-17 10:00,17,530.8,531.95,530.8,531.95,4
20161201|2016-06-20 09:30,20,544.75,544.75,544.75,544.75,2
20161201|2016-06-20 10:00,20,548.7,548.7,548.7,548.7,3
20161201|2016-06-20 10:30,20,548.65,548.65,548.55,548.55,2
20161201|2016-06-20 11:30,20,549.1,549.1,549.1,549.1,2
20161201|2016-06-21 09:30,21,547.95,550,547.95,550,3
20161201|2016-06-21 10:00,21,550.15,550.2,550.15,550.2,2
20161201|2016-06-21 10:30,21,549.5,549.5,549.5,549.5,2
20161201|2016-06-22 08:00,22,557.9,557.9,557.9,557.9,1
20161201|2016-06-22 09:30,22,557.15,557.15,557.05,557.05,3
20161201|2016-06-22 10:00,22,557.3,557.3,557.15,557.15,3
20161201|2016-06-22 10:30,22,557,557.3,556.95,557.3,4
20161201|2016-06-22 11:30,22,562,562,561.55,561.55,2
20161201|2016-06-22 12:30,22,558.85,558.85,558.85,558.85,1
20161201|2016-06-22 22:00,23,560,560,559.5,559.5,2
20161201|2016-06-22 22:30,23,559,559,559,559,1
20161201|2016-06-23 00:00,23,558.5,558.5,558.5,558.5,1
20161201|2016-06-23 04:30,23,562.7,563.15,562.6,563.15,6
20161201|2016-06-23 07:30,23,561.35,561.35,561.35,561.35,3
20161201|2016-06-23 08:00,23,562.95,563.95,562.95,563.95,2
20161201|2016-06-23 08:30,23,564.95,564.95,564.95,564.95,1
20161201|2016-06-23 09:30,23,564,564,564,564,1
20161201|2016-06-23 10:00,23,563.95,563.95,563.95,563.95,1
20161201|2016-06-23 10:30,23,564.9,564.9,564.9,564.9,1
20161201|2016-06-23 20:30,24,557.05,557.05,557.05,557.05,5
20161201|2016-06-23 21:00,24,558.95,560.95,558.95,560.95,3
20161201|2016-06-23 21:30,24,553.4,553.4,553.4,553.4,2
20161201|2016-06-23 22:30,24,556.1,556.1,556.1,556.1,2
20161201|2016-06-23 23:30,24,553.7,553.7,553.7,553.7,2
20161201|2016-06-24 07:30,24,552.2,552.2,551.85,551.85,2
20161201|2016-06-24 09:00,24,551.9,551.9,551.9,551.9,2
20161201|2016-06-24 09:30,24,552.3,552.3,545,545,4
20161201|2016-06-24 10:00,24,546.4,546.4,546,546,3
20161201|2016-06-24 10:30,24,547.25,547.25,546.9,546.9,4
20161201|2016-06-27 00:30,27,553.4,553.4,553.4,553.4,1
20161201|2016-06-27 09:30,27,552.25,553.05,552.25,552.45,5
20161201|2016-06-27 10:00,27,553.05,553.25,551.3,552.1,14
20161201|2016-06-27 10:30,27,551.95,551.95,551.95,551.95,1
20161201|2016-06-27 14:30,27,558.3,558.3,558.3,558.3,3
20161201|2016-06-27 15:00,27,556.8,557,556.8,557,5
20161201|2016-06-27 21:30,28,559.65,559.65,559.65,559.65,1
20161201|2016-06-28 02:30,28,559.15,559.15,559.1,559.1,3
20161201|2016-06-28 05:30,28,561.05,561.05,560.15,560.15,4
20161201|2016-06-28 06:00,28,559,559.2,558.75,559.2,4
20161201|2016-06-28 06:30,28,558.65,559.3,558.65,559.3,4
20161201|2016-06-28 09:00,28,565.3,566,565.3,566,5
20161201|2016-06-28 09:30,28,566.7,566.7,566.7,566.7,1
20161201|2016-06-28 10:00,28,567.55,567.55,567.55,567.55,1
20161201|2016-06-28 12:30,28,571.25,571.25,571.25,571.25,2
20161201|2016-06-29 08:00,29,588,588,588,588,1
20161201|2016-06-29 09:00,29,587.9,587.9,587.9,587.9,1
20161201|2016-06-29 09:30,29,583.65,583.65,583.55,583.55,2
20161201|2016-06-29 10:00,29,584.65,585.05,584.65,585.05,4
20161201|2016-06-29 10:30,29,587.5,587.5,587.5,587.5,1
20161201|2016-06-29 11:30,29,591.6,591.6,591.6,591.6,1
20161201|2016-06-30 03:30,30,588.6,588.6,588.15,588.15,3
20161201|2016-06-30 07:30,30,591.5,591.5,591.5,591.5,3
20161201|2016-06-30 08:30,30,592.75,592.75,592.75,592.75,1
20161201|2016-06-30 09:00,30,594.6,594.6,594.6,594.6,1
20161201|2016-06-30 09:30,30,592.45,592.45,592.45,592.45,1
20161201|2016-06-30 10:00,30,596.1,596.1,595.45,595.45,3
20161201|2016-06-30 10:30,30,592.8,592.8,592.8,592.8,1
20161201|2016-06-30 11:00,30,595.4,595.4,595.4,595.4,1
20161201|2016-06-30 11:30,30,597.4,597.55,597.4,597.55,2
20161201|2016-06-30 15:00,30,599.3,599.3,599.15,599.15,3
20161201|2016-06-30 18:30,1,600.25,600.25,600.25,600.25,1
20161201|2016-07-01 01:30,1,595,595,595,595,1
20161201|2016-07-01 02:00,1,597.5,597.5,597.5,597.5,1
20161201|2016-07-01 02:30,1,598.05,598.05,598.05,598.05,1
20161201|2016-07-01 03:00,1,593.7,593.7,593.7,593.7,3
20161201|2016-07-01 03:30,1,594.6,594.6,594.6,594.6,1
20161201|2016-07-01 04:00,1,594.95,594.95,594.95,594.95,1
20161201|2016-07-01 05:00,1,594,594,593.8,594,12
20161201|2016-07-01 08:00,1,600.35,600.35,600.35,600.35,1
20161201|2016-07-01 10:00,1,604.75,604.75,604.75,604.75,1
20161201|2016-07-01 11:30,1,605.6,605.6,605.6,605.6,1
20161201|2016-07-01 14:00,1,606.9,606.9,606.85,606.9,4
20161201|2016-07-03 17:30,5,609.65,609.8,609.65,609.8,2
20161201|2016-07-03 18:30,5,608.65,608.65,608.65,608.65,1
20161201|2016-07-03 21:00,5,612,612,612,612,1
20161201|2016-07-03 21:30,5,612.8,612.8,610.2,610.2,6
20161201|2016-07-03 22:00,5,606.95,606.95,606.95,606.95,2
20161201|2016-07-03 23:00,5,605.1,605.1,605.1,605.1,1
20161201|2016-07-04 03:00,5,605.1,605.25,605.1,605.1,3
20161201|2016-07-04 03:30,5,608.4,608.4,602,602,3
20161201|2016-07-04 04:00,5,603.95,604.05,603.15,604.05,3
20161201|2016-07-04 04:30,5,605.6,608.55,605.6,608.55,3
20161201|2016-07-04 09:00,5,612.75,612.75,612.75,612.75,5
20161201|2016-07-04 20:00,5,608.7,608.7,608.7,608.7,7
20161201|2016-07-05 10:30,5,601.65,601.65,600.4,600.4,2
20161201|2016-07-05 11:00,5,598.05,598.05,598.05,598.05,1
20161201|2016-07-05 11:30,5,602.15,602.2,602.15,602.2,2
20161201|2016-07-05 12:00,5,603.35,603.35,603.35,603.35,16
20161201|2016-07-06 01:30,6,604.85,604.85,604.85,604.85,9
20161201|2016-07-06 04:00,6,597.75,597.75,597.75,597.75,1
20161201|2016-07-06 07:00,6,595.3,595.3,595.3,595.3,1
20161201|2016-07-06 09:30,6,599.3,599.3,599.3,599.3,1
20161201|2016-07-06 10:00,6,604.85,605.2,604,605.2,4
20161201|2016-07-06 10:30,6,605.25,605.25,605.25,605.25,1
20161201|2016-07-06 11:00,6,607.7,607.7,607.7,607.7,1
20161201|2016-07-06 11:30,6,609.25,610.45,609.25,609.5,28
20161201|2016-07-07 07:30,7,609.4,609.4,609.4,609.4,1
20161201|2016-07-07 09:30,7,603.6,603.6,602.1,602.1,3
20161201|2016-07-07 10:00,7,601.85,603,601.85,603,2
20161201|2016-07-07 10:30,7,603.25,603.25,603.25,603.25,2
20161201|2016-07-07 11:30,7,612.4,612.4,612.4,612.4,1
20161201|2016-07-08 07:30,8,602.4,602.4,602.4,602.4,1
20161201|2016-07-08 08:30,8,613.25,613.25,613.25,613.25,1
20161201|2016-07-08 09:00,8,612.9,617.3,612.9,617.25,9
20161201|2016-07-08 09:30,8,614.05,614.2,612.35,613.1,4
20161201|2016-07-08 10:00,8,614.25,615.95,614.25,615.4,3
20161201|2016-07-08 10:30,8,616,616,614.65,614.65,2
20161201|2016-07-08 11:00,8,616.4,616.4,616.4,616.4,1
20161201|2016-07-08 11:30,8,618.15,618.15,617.9,618.05,4
20161201|2016-07-08 14:30,8,620,620.1,620,620.1,3
20161201|2016-07-11 07:30,11,625.4,625.4,625.2,625.2,2
20161201|2016-07-11 09:30,11,623.3,623.3,623.3,623.3,1
20161201|2016-07-11 10:00,11,621.55,621.55,621.55,621.55,1
20161201|2016-07-11 11:30,11,626.7,626.7,626.7,626.7,1
20161201|2016-07-11 12:00,11,626.6,626.6,626.6,626.6,4
20161201|2016-07-11 13:00,11,626.35,626.35,626.35,626.35,1
20161201|2016-07-12 05:00,12,625.15,625.15,625.15,625.15,1
20161201|2016-07-12 06:30,12,623.5,623.5,623.35,623.35,10
20161201|2016-07-12 07:00,12,623.15,623.15,622.75,623.15,52
20161201|2016-07-12 07:30,12,623.1,624.9,623.1,624.9,11
20161201|2016-07-12 09:30,12,628.75,630.15,628.75,630.15,2
20161201|2016-07-12 10:30,12,628.25,628.25,628.2,628.2,3
20161201|2016-07-12 11:00,12,625.65,625.65,625.65,625.65,1
20161201|2016-07-12 11:30,12,627.8,627.8,626.85,626.85,2
20161201|2016-07-12 14:00,12,630.25,630.25,630.25,630.25,1
20161201|2016-07-12 22:30,13,634.95,634.95,634.95,634.95,1
20161201|2016-07-13 05:30,13,640,640,640,640,2
20161201|2016-07-13 07:30,13,645.95,645.95,645.35,645.35,6
20161201|2016-07-13 08:00,13,642.95,643,642.25,642.5,7
20161201|2016-07-13 09:30,13,643.65,643.65,642.1,642.1,2
20161201|2016-07-13 10:00,13,640.55,640.55,640.55,640.55,1
20161201|2016-07-13 10:30,13,645.15,645.5,645,645.5,3
20161201|2016-07-13 11:30,13,647.25,647.25,643.35,643.35,2
20161201|2016-07-13 17:00,14,646.3,647.5,646.2,646.95,7
20161201|2016-07-13 17:30,14,647.95,647.95,647.95,647.95,1
20161201|2016-07-13 19:30,14,647.95,647.95,647.95,647.95,1
20161201|2016-07-13 22:00,14,645,645,645,645,1
20161201|2016-07-14 02:00,14,644,645,643,645,3
20161201|2016-07-14 03:00,14,642.05,642.05,641,641,2
20161201|2016-07-14 06:00,14,638,638,638,638,1
20161201|2016-07-14 07:00,14,645.7,645.7,645.65,645.65,5
20161201|2016-07-14 07:30,14,649.05,649.05,649.05,649.05,1
20161201|2016-07-14 08:00,14,647.75,649,647.75,648.5,7
20161201|2016-07-14 09:00,14,649.95,649.95,649.95,649.95,1
20161201|2016-07-14 10:00,14,650.75,651.3,650.75,651.3,2
20161201|2016-07-14 11:00,14,651.8,651.8,651.8,651.8,1
20161201|2016-07-14 21:30,15,654.25,654.25,654.25,654.25,1
20161201|2016-07-15 02:00,15,649.8,649.8,649.8,649.8,4
20161201|2016-07-15 02:30,15,649,649,649,649,1
20161201|2016-07-15 03:00,15,652.4,652.45,652.4,652.45,2
20161201|2016-07-15 04:00,15,648.6,648.6,646.65,646.65,8
20161201|2016-07-15 04:30,15,648.05,648.05,648.05,648.05,6
20161201|2016-07-15 05:00,15,648.05,648.05,646.45,646.45,7
20161201|2016-07-15 08:30,15,645.35,645.35,645.35,645.35,1
20161201|2016-07-15 09:00,15,644,644,643.15,643.15,3
20161201|2016-07-15 09:30,15,644.95,644.95,644.95,644.95,1
20161201|2016-07-15 10:00,15,646.25,648.45,646.25,648.45,2
20161201|2016-07-15 11:00,15,648.45,648.45,648.45,648.45,1
20161201|2016-07-15 11:30,15,648.5,648.5,648.5,648.5,19
20161201|2016-07-15 12:00,15,648.75,648.75,648.75,648.75,1
20161201|2016-07-15 15:00,15,650.1,650.1,650.1,650.1,1
20161201|2016-07-15 15:30,15,651,651,651,651,1
20161201|2016-07-17 20:00,18,644.9,644.9,643.6,643.6,4
20161201|2016-07-18 02:00,18,645.15,645.75,645.15,645.75,3
20161201|2016-07-18 02:30,18,646.6,646.6,640.5,640.5,10
20161201|2016-07-18 03:00,18,638.2,638.2,638,638,2
20161201|2016-07-18 04:00,18,637.1,637.1,637.1,637.1,1
20161201|2016-07-18 04:30,18,635.4,635.4,635.4,635.4,1
20161201|2016-07-18 07:00,18,639.9,639.9,639.9,639.9,1
20161201|2016-07-18 07:30,18,640.95,640.95,640.95,640.95,1
20161201|2016-07-18 08:00,18,642,642,642,642,1
20161201|2016-07-18 08:30,18,643.05,643.95,643.05,643.95,2
20161201|2016-07-18 09:00,18,645.3,645.95,645.3,645.95,4
20161201|2016-07-18 09:30,18,645.95,645.95,645.95,645.95,2
20161201|2016-07-18 10:00,18,645.7,649.4,645.7,647.9,10
20161201|2016-07-18 10:30,18,649,649,649,649,1
20161201|2016-07-18 14:00,18,648.5,648.5,648.5,648.5,1
20161201|2016-07-18 21:30,19,643.9,643.9,643.9,643.9,1
20161201|2016-07-19 00:00,19,642.9,642.9,642.9,642.9,1
20161201|2016-07-19 07:30,19,649.65,649.65,649.65,649.65,1
20161201|2016-07-19 08:00,19,649.85,649.85,648.5,649.15,13
20161201|2016-07-19 08:30,19,651.9,652.85,651.9,652.85,2
20161201|2016-07-19 09:30,19,653.55,653.55,653.55,653.55,2
20161201|2016-07-19 10:00,19,654.95,658.7,654.95,656.85,10
20161201|2016-07-19 10:30,19,656.9,656.95,656.85,656.9,4
20161201|2016-07-19 11:00,19,655.15,655.15,655.1,655.1,2
20161201|2016-07-19 11:30,19,656.3,657.95,656.3,657.95,3
20161201|2016-07-19 13:00,19,657.45,657.45,657.45,657.45,2
20161201|2016-07-19 13:30,19,657.95,658.95,657.95,658.95,3
20161201|2016-07-19 14:30,19,659.2,659.2,659.2,659.2,1
20161201|2016-07-19 15:00,19,658.6,658.6,658.6,658.6,1
20161201|2016-07-19 21:30,20,655.15,655.15,655.15,655.15,1
20161201|2016-07-20 06:30,20,653,653,649.15,649.8,10
20161201|2016-07-20 07:00,20,649.8,649.8,649.8,649.8,3
20161201|2016-07-20 07:30,20,650.8,653.55,650.8,653.55,3
20161201|2016-07-20 08:00,20,655.55,656.6,655.55,656.6,4
20161201|2016-07-20 08:30,20,658.1,663,658.1,660.7,13
20161201|2016-07-20 09:30,20,666.2,666.25,664.8,665.3,8
20161201|2016-07-20 10:00,20,665.55,666.2,665.55,666.2,2
20161201|2016-07-20 10:30,20,665,666.35,665,666.35,2
20161201|2016-07-20 11:00,20,667.75,667.75,667.75,667.75,1
20161201|2016-07-20 11:30,20,669.2,674.1,669.2,674.1,7
20161201|2016-07-20 12:00,20,675.3,675.3,675.3,675.3,10
20161201|2016-07-20 12:30,20,672,672,672,672,1
20161201|2016-07-20 13:30,20,674.95,674.95,674.95,674.95,1
20161201|2016-07-20 14:00,20,675.3,675.3,675.3,675.3,1
20161201|2016-07-20 15:00,20,673.45,673.45,673.2,673.3,8
20161201|2016-07-20 20:00,21,672,672,672,672,2
20161201|2016-07-20 22:30,21,670.5,670.5,670.5,670.5,1
20161201|2016-07-21 01:30,21,675.55,675.55,675,675,7
20161201|2016-07-21 03:30,21,675.5,675.6,675.5,675.6,2
20161201|2016-07-21 06:00,21,669.1,669.15,669.1,669.15,2
20161201|2016-07-21 07:30,21,675.35,675.35,675.35,675.35,2
20161201|2016-07-21 08:00,21,675.75,676.5,675,675,4
20161201|2016-07-21 08:30,21,678,681.5,678,681.1,6
20161201|2016-07-21 09:00,21,683,683.65,681,681.5,8
20161201|2016-07-21 10:00,21,684.95,684.95,684.95,684.95,1
20161201|2016-07-21 10:30,21,685.95,685.95,685.95,685.95,1
20161201|2016-07-21 11:30,21,685.4,685.4,685.05,685.05,3
20161201|2016-07-21 13:00,21,686,686,686,686,1
20161201|2016-07-21 13:30,21,686.65,686.65,686.65,686.65,1
20161201|2016-07-21 14:00,21,686.4,686.4,686.4,686.4,1
20161201|2016-07-21 14:30,21,686.95,687.95,686.95,687.8,3
20161201|2016-07-21 17:00,22,687.4,687.4,686.35,686.35,2
20161201|2016-07-21 20:00,22,688.55,688.55,688.55,688.55,1
20161201|2016-07-22 01:00,22,683.5,683.5,683.1,683.1,2
20161201|2016-07-22 06:00,22,686.95,686.95,686.95,686.95,1
20161201|2016-07-22 07:00,22,683.8,683.8,683.8,683.8,5
20161201|2016-07-22 07:30,22,688.15,688.3,686.9,688.3,3
20161201|2016-07-22 09:00,22,686.1,686.1,686,686,2
20161201|2016-07-22 09:30,22,685.45,685.45,684.95,684.95,7
20161201|2016-07-22 10:00,22,683.65,683.8,683.4,683.8,3
20161201|2016-07-22 11:00,22,689,689,689,689,1
20161201|2016-07-22 13:00,22,687.05,687.05,687.05,687.05,10
20161201|2016-07-22 13:30,22,686.2,686.2,686.2,686.2,1
20161201|2016-07-22 14:00,22,686.85,687.85,686.85,687.85,3
20161201|2016-07-24 17:30,25,684.05,684.05,682.9,682.9,2
20161201|2016-07-24 19:00,25,682.4,682.4,682.35,682.35,2
20161201|2016-07-24 20:00,25,679.15,679.15,679.15,679.15,1
20161201|2016-07-25 03:00,25,680.6,680.6,680.6,680.6,1
20161201|2016-07-25 03:30,25,678,678,677,677,2
20161201|2016-07-25 06:30,25,677.9,677.9,677.9,677.9,2
20161201|2016-07-25 07:30,25,679.85,679.85,679.85,679.85,1
20161201|2016-07-25 08:00,25,685,685,684.5,684.5,4
20161201|2016-07-25 08:30,25,683.3,683.3,683.3,683.3,1
20161201|2016-07-25 09:00,25,681.85,681.85,681.85,681.85,1
20161201|2016-07-25 09:30,25,683.15,683.35,681.9,681.9,11
20161201|2016-07-25 10:00,25,684.25,686.8,684.25,686.8,2
20161201|2016-07-25 10:30,25,687.95,688.95,687.95,688.95,2
20161201|2016-07-25 11:30,25,688.85,689.5,688.85,689.5,3
20161201|2016-07-25 13:30,25,689.3,689.3,689.3,689.3,1
20161201|2016-07-25 14:30,25,689,689,689,689,1
20161201|2016-07-25 15:00,25,689,689,689,689,1
20161201|2016-07-25 23:30,26,686,686,686,686,1
20161201|2016-07-26 00:00,26,687.7,687.7,687.5,687.5,2
20161201|2016-07-26 00:30,26,689,689,689,689,1
20161201|2016-07-26 01:00,26,690,690.3,689.4,689.4,3
20161201|2016-07-26 01:30,26,687.25,687.25,687.25,687.25,1
20161201|2016-07-26 02:00,26,687.25,687.25,687.25,687.25,1
20161201|2016-07-26 02:30,26,686.85,686.85,686.85,686.85,1
20161201|2016-07-26 03:00,26,687.45,687.45,687.45,687.45,1
20161201|2016-07-26 04:00,26,685.75,685.75,685.75,685.75,3
20161201|2016-07-26 05:30,26,685.25,685.85,685.25,685.85,2
20161201|2016-07-26 06:00,26,688.95,688.95,688.95,688.95,1
20161201|2016-07-26 07:30,26,687.2,690,687.2,690,4
20161201|2016-07-26 08:00,26,690.6,691.5,689.5,691.5,4
20161201|2016-07-26 08:30,26,691.3,692.95,691.3,692.95,3
20161201|2016-07-26 09:00,26,695.95,695.95,695.4,695.4,3
20161201|2016-07-26 09:30,26,695.3,695.55,694.3,694.3,5
20161201|2016-07-26 10:00,26,695.15,695.4,695.15,695.4,4
20161201|2016-07-26 10:30,26,695.7,695.7,694.85,694.85,2
20161201|2016-07-26 11:00,26,695.4,695.4,695.4,695.4,1
20161201|2016-07-26 13:30,26,691.05,691.05,690.25,690.25,2
20161201|2016-07-26 14:00,26,690.5,690.5,690.5,690.5,1
20161201|2016-07-26 14:30,26,690.35,690.6,690.35,690.6,2
20161201|2016-07-26 15:00,26,690.45,690.45,690.45,690.45,1
20161201|2016-07-26 19:00,27,691,691,691,691,1
20161201|2016-07-26 21:30,27,690.95,690.95,690.95,690.95,1
20161201|2016-07-26 22:30,27,690.1,690.1,689.45,689.45,2
20161201|2016-07-26 23:30,27,690.3,690.3,690.3,690.3,1
20161201|2016-07-27 00:00,27,689.5,689.5,689.25,689.25,2
20161201|2016-07-27 00:30,27,689.95,689.95,689.95,689.95,1
20161201|2016-07-27 03:30,27,689.95,690.25,689.5,689.5,4
20161201|2016-07-27 07:30,27,695.65,698.35,695.6,696.4,7
20161201|2016-07-27 08:00,27,698.45,700.5,698.05,700.5,15
20161201|2016-07-27 08:30,27,700.55,703,700.3,702,44
20161201|2016-07-27 09:00,27,702.95,702.95,701.7,702,18
20161201|2016-07-27 09:30,27,702,702,700.1,700.1,16
20161201|2016-07-27 10:00,27,702,703.65,702,703.65,17
20161201|2016-07-27 10:30,27,704.1,704.1,703.95,703.95,3
20161201|2016-07-27 11:00,27,704.25,704.25,704.25,704.25,1
20161201|2016-07-27 11:30,27,705,705,704.6,704.6,2
20161201|2016-07-27 12:00,27,703.8,704.35,703.5,703.5,3
20161201|2016-07-27 12:30,27,703.15,703.15,700.2,702,6
20161201|2016-07-27 13:00,27,703.4,704,703.15,704,3
20161201|2016-07-27 14:00,27,708.55,708.55,706.8,706.8,2
20161201|2016-07-27 18:00,28,703.2,703.2,703.2,703.2,1
20161201|2016-07-27 19:00,28,703.4,703.4,703.25,703.4,3
20161201|2016-07-27 21:30,28,705.45,705.45,705.45,705.45,1
20161201|2016-07-28 00:00,28,709.15,709.4,709.15,709.4,2
20161201|2016-07-28 00:30,28,709.15,709.15,709.15,709.15,1
20161201|2016-07-28 03:00,28,705.85,705.85,705.85,705.85,1
20161201|2016-07-28 03:30,28,708.7,708.7,706.9,708,3
20161201|2016-07-28 04:00,28,707.75,707.75,707.75,707.75,1
20161201|2016-07-28 04:30,28,707.25,707.35,707.25,707.35,5
20161201|2016-07-28 05:00,28,707,707,706,706.1,7
20161201|2016-07-28 05:30,28,705.5,705.5,704,704,3
20161201|2016-07-28 06:00,28,706.8,706.8,706.8,706.8,1
20161201|2016-07-28 07:00,28,707.65,707.65,707.65,707.65,1
20161201|2016-07-28 07:30,28,706.65,706.65,706.65,706.65,1
20161201|2016-07-28 08:00,28,707.15,707.15,707.15,707.15,1
20161201|2016-07-28 08:30,28,705,705,705,705,1
20161201|2016-07-28 09:30,28,703.15,703.15,697.9,699.25,11
20161201|2016-07-28 10:00,28,701.75,701.75,701.6,701.6,3
20161201|2016-07-28 10:30,28,699.55,700.9,699.55,700.9,4
20161201|2016-07-28 11:00,28,699.95,699.95,699.9,699.9,2
20161201|2016-07-28 11:30,28,700,700.65,699.85,699.85,7
20161201|2016-07-28 12:00,28,699.2,699.2,699.2,699.2,1
20161201|2016-07-28 12:30,28,700.8,700.8,700.8,700.8,1
20161201|2016-07-28 13:00,28,701.05,701.05,699.85,699.85,3
20161201|2016-07-28 13:30,28,700.45,700.45,700.15,700.15,2
20161201|2016-07-28 14:00,28,699.6,699.6,699.25,699.25,3
20161201|2016-07-28 14:30,28,699.25,699.85,699.1,699.85,4
20161201|2016-07-28 18:30,29,698.15,698.15,698.15,698.15,1
20161201|2016-07-28 19:00,29,699,699,699,699,1
20161201|2016-07-28 19:30,29,698.5,698.5,698.5,698.5,1
20161201|2016-07-28 21:30,29,704,704,702.2,702.2,2
20161201|2016-07-28 22:00,29,702.9,702.9,702.9,702.9,1
20161201|2016-07-28 22:30,29,704.7,704.7,704.7,704.7,1
20161201|2016-07-28 23:00,29,706.65,706.65,706.2,706.2,2
20161201|2016-07-28 23:30,29,704.05,704.05,703.7,703.7,3
20161201|2016-07-29 00:00,29,703.4,703.4,701.35,701.35,4
20161201|2016-07-29 02:00,29,700.25,700.25,700.25,700.25,1
20161201|2016-07-29 02:30,29,700.3,700.3,700.3,700.3,1
20161201|2016-07-29 03:00,29,699.05,699.05,699.05,699.05,1
20161201|2016-07-29 04:00,29,699.05,699.95,699.05,699.95,4
20161201|2016-07-29 04:30,29,700.15,700.15,699.25,699.25,4
20161201|2016-07-29 05:00,29,698.3,698.3,698.3,698.3,1
20161201|2016-07-29 05:30,29,698.1,698.2,697.4,697.4,7
20161201|2016-07-29 06:30,29,693.95,694.75,693.95,694.1,3
20161201|2016-07-29 07:00,29,696.5,696.55,696.35,696.35,3
20161201|2016-07-29 07:30,29,697.05,709,697.05,709,14
20161201|2016-07-29 08:00,29,708.9,709.7,708.75,709.55,9
20161201|2016-07-29 08:30,29,706.95,706.95,703.65,703.65,4
20161201|2016-07-29 09:00,29,706.4,708.95,706.4,707.5,5
20161201|2016-07-29 09:30,29,708.85,713.95,708.85,713.1,24
20161201|2016-07-29 10:00,29,714.95,715.95,714.4,715.45,10
20161201|2016-07-29 10:30,29,715.25,715.65,714.7,715.4,8
20161201|2016-07-29 11:30,29,714.25,714.25,710.05,710.05,7
20161201|2016-07-29 12:00,29,709.15,710.05,709.05,709.75,4
20161201|2016-07-29 14:00,29,712.25,712.25,712.25,712.25,1
20161201|2016-07-29 15:00,29,711.25,712.5,711.25,712.5,3
20161201|2016-07-31 17:00,1,714.3,714.85,713.5,713.5,6
20161201|2016-07-31 21:00,1,709.05,709.05,708.85,708.85,6
20161201|2016-08-01 01:00,1,713.95,714.5,713.95,714.5,4
20161201|2016-08-01 02:00,1,714.7,715.55,714.7,715.55,4
20161201|2016-08-01 02:30,1,715.95,716.95,715.95,716.75,5
20161201|2016-08-01 04:00,1,715.5,715.5,715.5,715.5,1
20161201|2016-08-01 04:30,1,715.35,715.35,715.35,715.35,1
20161201|2016-08-01 05:00,1,713.85,714.85,713.85,714.45,3
20161201|2016-08-01 06:30,1,714.45,714.45,714.45,714.45,2
20161201|2016-08-01 07:00,1,717,719,717,719,10
20161201|2016-08-01 07:30,1,719.95,723.4,719.95,723.4,35
20161201|2016-08-01 08:00,1,723.7,725,721,721,49
20161201|2016-08-01 08:30,1,719.1,720.95,719.1,719.8,5
20161201|2016-08-01 09:00,1,719.5,719.7,718.95,719,8
20161201|2016-08-01 09:30,1,718.8,720.3,718.75,720.3,5
20161201|2016-08-01 10:00,1,722.6,722.95,722.25,722.95,9
20161201|2016-08-01 10:30,1,722.75,722.75,722.35,722.35,2
20161201|2016-08-01 11:00,1,718.95,718.95,718.95,718.95,1
20161201|2016-08-01 11:30,1,719,719.2,717,717.2,14
20161201|2016-08-01 12:00,1,717.3,718.7,717,718.7,13
20161201|2016-08-01 12:30,1,718.05,718.05,718.05,718.05,1
20161201|2016-08-01 14:00,1,717.5,717.5,717.5,717.5,1
20161201|2016-08-01 14:30,1,718.3,718.3,718.3,718.3,1
20161201|2016-08-01 19:30,2,719.15,719.15,719.15,719.15,1
20161201|2016-08-01 23:30,2,718.35,718.35,718.35,718.35,2
20161201|2016-08-02 00:00,2,719,719,718.5,718.5,2
20161201|2016-08-02 02:30,2,718.9,718.9,718.65,718.65,3
20161201|2016-08-02 03:00,2,719.3,719.35,719.3,719.35,2
20161201|2016-08-02 03:30,2,717.85,717.85,717.25,717.25,3
20161201|2016-08-02 06:30,2,719.35,721.2,719.35,721.2,3
20161201|2016-08-02 07:00,2,721.95,722.75,720.8,722.75,6
20161201|2016-08-02 07:30,2,723.3,724.95,723.3,724.95,3
20161201|2016-08-02 08:30,2,724.45,724.45,721.55,722.65,5
20161201|2016-08-02 09:00,2,722.05,722.05,721.55,721.55,3
20161201|2016-08-02 09:30,2,722.3,722.3,719.8,720.25,12
20161201|2016-08-02 10:00,2,718.4,719.15,717.8,718.15,17
20161201|2016-08-02 10:30,2,717.5,718,716,717.95,7
20161201|2016-08-02 11:00,2,720.95,720.95,720.95,720.95,1
20161201|2016-08-02 11:30,2,720.5,721.25,718.6,719.7,13
20161201|2016-08-02 12:00,2,720.1,720.1,720.1,720.1,1
20161201|2016-08-02 12:30,2,718.45,718.45,718.45,718.45,1
20161201|2016-08-02 13:00,2,719.25,720,718.45,720,6
20161201|2016-08-02 14:30,2,718.4,718.75,718.1,718.1,3
20161201|2016-08-02 15:00,2,718.65,718.85,718.65,718.85,3
20161201|2016-08-02 17:30,3,718,718,717,717,2
20161201|2016-08-02 18:00,3,715.85,715.85,715.55,715.55,2
20161201|2016-08-02 21:00,3,712.8,712.8,712.8,712.8,3
20161201|2016-08-02 22:00,3,712.3,712.65,712.3,712.65,2
20161201|2016-08-03 01:30,3,713.35,713.35,713.35,713.35,1
20161201|2016-08-03 02:00,3,711.95,711.95,711.95,711.95,1
20161201|2016-08-03 03:30,3,710.6,710.6,710.6,710.6,1
20161201|2016-08-03 04:00,3,709.85,709.9,709.55,709.55,8
20161201|2016-08-03 05:00,3,708.5,708.5,707.95,708.1,4
20161201|2016-08-03 06:00,3,707.15,707.15,707.15,707.15,1
20161201|2016-08-03 07:00,3,707.85,709.05,707.85,709.05,2
20161201|2016-08-03 07:30,3,709.9,709.9,709,709.55,6
20161201|2016-08-03 08:00,3,707.9,708.65,707.9,708.5,3
20161201|2016-08-03 08:30,3,708.85,709.1,708.45,709.1,11
20161201|2016-08-03 09:00,3,709.05,713.35,708.8,712.25,17
20161201|2016-08-03 09:30,3,713,716.3,713,715.9,11
20161201|2016-08-03 10:00,3,716.45,718.85,715.8,717.35,11
20161201|2016-08-03 10:30,3,717.95,718.5,716.6,717,7
20161201|2016-08-03 11:00,3,718.1,718.1,718.1,718.1,2
20161201|2016-08-03 11:30,3,717.75,719.05,714.95,714.95,19
20161201|2016-08-03 12:00,3,714.4,714.4,713.85,713.85,5
20161201|2016-08-03 12:30,3,713.55,714.4,713.55,714.4,2
20161201|2016-08-03 13:00,3,713.95,713.95,713.95,713.95,1
20161201|2016-08-03 13:30,3,713.45,713.75,713.1,713.75,4
20161201|2016-08-03 15:00,3,713.9,713.9,713.75,713.75,2
20161201|2016-08-03 17:30,4,712.85,713.1,712.85,713.1,2
20161201|2016-08-03 19:30,4,714.8,714.8,714.5,714.5,2
20161201|2016-08-03 21:30,4,711.35,711.35,710.45,710.45,5
20161201|2016-08-03 22:00,4,709,709,709,709,1
20161201|2016-08-03 22:30,4,710.05,710.05,709.25,709.25,2
20161201|2016-08-04 01:30,4,709.3,709.3,709.3,709.3,1
20161201|2016-08-04 02:30,4,709.3,709.3,709.3,709.3,1
20161201|2016-08-04 03:00,4,710.9,710.9,709.75,710.55,3
20161201|2016-08-04 04:30,4,709.05,709.05,709.05,709.05,1
20161201|2016-08-04 06:00,4,712.6,715.6,712.6,715.05,3
20161201|2016-08-04 06:30,4,714.45,714.45,713.3,713.3,3
20161201|2016-08-04 07:00,4,713.45,714.55,713.45,714.55,2
20161201|2016-08-04 07:30,4,712.85,713.3,712.7,713.15,9
20161201|2016-08-04 08:00,4,713.05,713.9,710.1,710.75,4
20161201|2016-08-04 08:30,4,713.3,713.3,713.3,713.3,5
20161201|2016-08-04 09:00,4,709.35,709.9,705,705.7,34
20161201|2016-08-04 09:30,4,706.65,706.95,700.6,701.65,11
20161201|2016-08-04 10:00,4,704.45,706.5,704.45,706.45,12
20161201|2016-08-04 10:30,4,708.35,708.35,706.85,706.85,5
20161201|2016-08-04 11:00,4,706.55,706.55,706.55,706.55,4
20161201|2016-08-04 11:30,4,707.9,707.9,707.9,707.9,2
20161201|2016-08-04 12:00,4,707.05,707.05,707.05,707.05,1
20161201|2016-08-04 13:00,4,707,707,706.3,706.3,2
20161201|2016-08-05 00:30,5,706.95,707.25,706.3,706.3,3
20161201|2016-08-05 01:00,5,705.2,705.2,704.8,704.8,3
20161201|2016-08-05 01:30,5,705.05,705.05,705.05,705.05,5
20161201|2016-08-05 02:00,5,707,707.05,707,707.05,3
20161201|2016-08-05 02:30,5,707.95,708.95,707.95,708.95,9
20161201|2016-08-05 03:30,5,706.2,706.2,706.2,706.2,2
20161201|2016-08-05 04:00,5,706.2,706.2,706.2,706.2,3
20161201|2016-08-05 05:00,5,706.8,706.8,705.65,705.65,2
20161201|2016-08-05 06:00,5,705.9,705.9,705.9,705.9,1
20161201|2016-08-05 06:30,5,704.85,705.05,704.3,704.4,6
20161201|2016-08-05 07:00,5,705.35,706.15,704.2,706.15,8
20161201|2016-08-05 07:30,5,702.95,706.55,700,704.5,34
20161201|2016-08-05 08:00,5,703.6,703.7,699,699,13
20161201|2016-08-05 08:30,5,698.8,700.8,697.65,698.75,21
20161201|2016-08-05 09:00,5,698.15,699.4,697.25,699.4,7
20161201|2016-08-05 09:30,5,698.7,698.7,697.15,697.35,13
20161201|2016-08-05 10:00,5,697.95,698.9,697,697.15,18
20161201|2016-08-05 10:30,5,697,697,693.2,696.55,17
20161201|2016-08-05 11:00,5,696.25,696.25,696.25,696.25,1
20161201|2016-08-05 11:30,5,693,699.35,693,698.75,56
20161201|2016-08-05 12:00,5,698.5,698.5,697.75,697.75,2
20161201|2016-08-05 13:30,5,698,698,698,698,2
20161201|2016-08-05 14:00,5,697.9,698.5,697.9,698.5,2
20161201|2016-08-05 14:30,5,698.5,698.55,698.5,698.55,2
20161201|2016-08-07 17:00,8,697.8,697.8,697.8,697.8,3
20161201|2016-08-07 19:00,8,696,696,696,696,1
20161201|2016-08-07 20:00,8,697.7,697.7,697.7,697.7,1
20161201|2016-08-07 23:00,8,697.65,697.65,697.65,697.65,1
20161201|2016-08-07 23:30,8,697.75,697.75,697.75,697.75,1
20161201|2016-08-08 00:00,8,697.9,697.9,697.9,697.9,1
20161201|2016-08-08 00:30,8,697.75,697.75,697.75,697.75,2
20161201|2016-08-08 02:00,8,697.85,697.85,697.85,697.85,1
20161201|2016-08-08 02:30,8,698.25,698.25,698.25,698.25,2
20161201|2016-08-08 03:00,8,697.9,697.9,697.9,697.9,1
20161201|2016-08-08 03:30,8,697.95,697.95,697.9,697.9,2
20161201|2016-08-08 04:00,8,695,695,695,695,1
20161201|2016-08-08 05:00,8,693.1,693.25,691.55,691.85,8
20161201|2016-08-08 05:30,8,692.35,692.35,691.8,691.8,4
20161201|2016-08-08 06:00,8,692.45,692.45,692.45,692.45,1
20161201|2016-08-08 06:30,8,691.7,691.7,690.95,691.25,10
20161201|2016-08-08 07:00,8,691.45,691.45,691.45,691.45,1
20161201|2016-08-08 07:30,8,694.55,696.5,694.05,696.5,12
20161201|2016-08-08 08:00,8,698.15,698.4,697.65,697.65,6
20161201|2016-08-08 08:30,8,699.35,701,699.35,700.35,13
20161201|2016-08-08 09:00,8,699.95,701.1,699.95,700.35,6
20161201|2016-08-08 09:30,8,699.5,699.5,696.95,696.95,3
20161201|2016-08-08 10:00,8,697.4,699.3,697.4,698.6,5
20161201|2016-08-08 11:30,8,699.35,699.35,694.1,694.1,7
20161201|2016-08-08 12:00,8,696.1,696.1,696.05,696.05,2
20161201|2016-08-08 15:00,8,695.1,695.1,695,695,2
20161201|2016-08-08 18:00,9,693.3,693.3,693.3,693.3,1
20161201|2016-08-08 22:00,9,690.8,690.8,690.8,690.8,1
20161201|2016-08-09 00:30,9,692.45,692.5,691.6,692.25,5
20161201|2016-08-09 01:00,9,690.95,690.95,690.95,690.95,1
20161201|2016-08-09 02:00,9,689.2,689.2,689.2,689.2,1
20161201|2016-08-09 06:00,9,692.95,692.95,692.95,692.95,1
20161201|2016-08-09 07:30,9,689.85,689.85,689.85,689.85,1
20161201|2016-08-09 08:00,9,690.45,693.45,690,693.4,7
20161201|2016-08-09 08:30,9,693.6,693.65,691.2,693.65,28
20161201|2016-08-09 09:00,9,693.95,697.05,693.95,697.05,10
20161201|2016-08-09 09:30,9,696.5,696.5,695.25,695.55,3
20161201|2016-08-09 10:00,9,696.25,696.45,695.2,696.45,5
20161201|2016-08-09 10:30,9,696.2,696.2,696.2,696.2,1
20161201|2016-08-09 11:00,9,694.9,694.9,694.9,694.9,1
20161201|2016-08-09 11:30,9,693.7,696.2,693.7,696.1,19
20161201|2016-08-09 12:00,9,695.75,695.75,695.75,695.75,1
20161201|2016-08-09 12:30,9,696.05,696.05,696.05,696.05,1
20161201|2016-08-09 13:00,9,695.95,695.95,695.95,695.95,1
20161201|2016-08-09 18:00,10,696.8,696.8,696.25,696.25,2
20161201|2016-08-09 21:30,10,701.5,702.1,701.5,702.1,5
20161201|2016-08-09 22:00,10,702.7,710,702.6,710,6
20161201|2016-08-09 22:30,10,711.8,748,711.8,725.5,67
20161201|2016-08-09 23:00,10,727.5,730.5,727.5,730.5,11
20161201|2016-08-09 23:30,10,733,734.85,732.3,734.85,16
20161201|2016-08-10 00:00,10,732.05,732.1,727.9,728,14
20161201|2016-08-10 00:30,10,727.7,727.7,727.7,727.7,1
20161201|2016-08-10 01:00,10,726,740,726,739.1,21
20161201|2016-08-10 01:30,10,736.75,747.1,736.75,746.2,21
20161201|2016-08-10 02:00,10,744.5,744.5,734,734.15,17
20161201|2016-08-10 02:30,10,732.5,734.3,730.4,730.4,16
20161201|2016-08-10 03:00,10,730.95,733.75,730.9,733.75,10
20161201|2016-08-10 03:30,10,735.7,736,735.7,736,7
20161201|2016-08-10 04:00,10,737.8,738.85,737.6,738.85,4
20161201|2016-08-10 04:30,10,737.75,738.25,737.75,738.25,3
20161201|2016-08-10 05:00,10,739.15,739.4,738.1,738.1,4
20161201|2016-08-10 05:30,10,738.7,742.85,738.7,740.05,14
20161201|2016-08-10 06:00,10,741,741.9,740.05,741.9,17
20161201|2016-08-10 06:30,10,741.55,743,739.75,739.75,8
20161201|2016-08-10 07:00,10,738.75,742.3,738.75,741.85,6
20161201|2016-08-10 07:30,10,740.05,740.05,735.45,736.05,6
20161201|2016-08-10 08:00,10,735.4,735.4,733.45,733.45,2
20161201|2016-08-10 08:30,10,733.7,733.85,731,731.1,5
20161201|2016-08-10 09:00,10,731.6,736.15,730.95,733.65,22
20161201|2016-08-10 09:30,10,738.5,738.5,732.35,732.5,3
20161201|2016-08-10 10:00,10,732.55,734.75,732.55,734.65,16
20161201|2016-08-10 10:30,10,736,736.15,734.4,734.9,7
20161201|2016-08-10 11:00,10,735.5,735.95,735,735,4
20161201|2016-08-10 11:30,10,734.75,735.6,727.15,727.35,27
20161201|2016-08-10 12:00,10,727.55,727.65,725,726.8,16
20161201|2016-08-10 12:30,10,728.2,728.2,727.3,727.3,4
20161201|2016-08-10 13:30,10,724.35,725.8,724.35,725.8,11
20161201|2016-08-10 14:00,10,725.05,727.6,725.05,727,10
20161201|2016-08-10 14:30,10,727,727.4,727,727.4,2
20161201|2016-08-10 15:00,10,726.25,726.25,726.25,726.25,1
20161201|2016-08-10 17:00,11,727.3,727.3,727.3,727.3,2
20161201|2016-08-10 19:30,11,726.25,726.25,726.25,726.25,1
20161201|2016-08-10 20:00,11,726.25,726.25,726.25,726.25,13
20161201|2016-08-10 20:30,11,724.6,724.6,723.05,723.05,2
20161201|2016-08-10 22:00,11,723.25,723.25,723.25,723.25,1
20161201|2016-08-10 22:30,11,722.45,722.45,722.45,722.45,1
20161201|2016-08-11 00:00,11,722.2,722.2,722.2,722.2,1
20161201|2016-08-11 02:00,11,723.95,726.05,723.95,726.05,9
20161201|2016-08-11 02:30,11,725.45,726.9,725.45,725.95,25
20161201|2016-08-11 03:00,11,726.85,726.95,725.55,725.55,8
20161201|2016-08-11 03:30,11,726.1,726.1,725,725,2
20161201|2016-08-11 04:00,11,724.75,724.75,724.75,724.75,1
20161201|2016-08-11 06:30,11,725.4,725.4,725.4,725.4,1
20161201|2016-08-11 07:00,11,724.85,725.4,720,720,24
20161201|2016-08-11 07:30,11,721.15,721.35,712.2,713.3,10
20161201|2016-08-11 08:00,11,713.25,714.95,712.1,713.9,19
20161201|2016-08-11 08:30,11,713.05,713.7,707.6,708.55,23
20161201|2016-08-11 09:00,11,709.3,709.55,704.2,706.6,30
20161201|2016-08-11 09:30,11,707.05,707.05,703.5,703.5,18
20161201|2016-08-11 10:00,11,702.15,702.45,695.75,695.75,34
20161201|2016-08-11 10:30,11,695.2,697.5,694.5,697.5,17
20161201|2016-08-11 11:00,11,696.6,701.45,695.8,700.85,6
20161201|2016-08-11 11:30,11,700.15,700.15,693.2,693.2,17
20161201|2016-08-11 12:00,11,693.85,693.85,692,692,6
20161201|2016-08-11 12:30,11,691.7,696.35,691.7,696.35,3
20161201|2016-08-11 13:30,11,693.65,693.65,693.65,693.65,1
20161201|2016-08-11 14:00,11,692.85,692.85,691.45,691.45,5
20161201|2016-08-11 14:30,11,691.85,691.85,691.15,691.8,3
20161201|2016-08-11 17:00,12,689.7,692.8,689.7,692.8,8
20161201|2016-08-11 18:00,12,690.65,690.65,690.65,690.65,1
20161201|2016-08-11 18:30,12,695.6,695.6,695.6,695.6,1
20161201|2016-08-11 19:00,12,695.4,695.75,693.65,693.65,8
20161201|2016-08-11 20:00,12,695.5,695.5,695.5,695.5,1
20161201|2016-08-11 20:30,12,695.7,696.5,695.7,696.5,4
20161201|2016-08-11 21:30,12,694,694,694,694,1
20161201|2016-08-11 22:30,12,694.85,694.85,694.85,694.85,1
20161201|2016-08-11 23:30,12,694.4,694.45,694.35,694.45,4
20161201|2016-08-12 00:00,12,694.7,694.7,694.7,694.7,1
20161201|2016-08-12 00:30,12,694.85,695.2,693.1,695.2,12
20161201|2016-08-12 01:00,12,694.85,694.85,694.45,694.45,5
20161201|2016-08-12 01:30,12,695.35,697.3,695.35,697.05,4
20161201|2016-08-12 02:00,12,696.55,696.55,696.55,696.55,1
20161201|2016-08-12 02:30,12,695.75,695.75,694.8,694.8,10
20161201|2016-08-12 03:00,12,694.8,696.45,694.05,694.95,19
20161201|2016-08-12 03:30,12,694.6,696.05,694.6,695.8,20
20161201|2016-08-12 04:00,12,692,695.25,690.5,695.25,14
20161201|2016-08-12 04:30,12,692.55,694.75,692.55,694.75,2
20161201|2016-08-12 05:00,12,692.25,692.25,692.25,692.25,2
20161201|2016-08-12 06:00,12,693.5,693.5,693.5,693.5,1
20161201|2016-08-12 06:30,12,693.5,693.5,693.5,693.5,3
20161201|2016-08-12 07:00,12,695.8,696.25,694.8,696.25,4
20161201|2016-08-12 07:30,12,696.45,700.95,696.45,700,4
20161201|2016-08-12 08:00,12,693.5,695.1,693.5,693.5,8
20161201|2016-08-12 08:30,12,693.65,694.3,693.3,694.3,8
20161201|2016-08-12 09:00,12,694.15,694.15,692.7,693,10
20161201|2016-08-12 09:30,12,694.15,695.55,694.15,695.55,3
20161201|2016-08-12 10:00,12,696.3,696.6,695.95,695.95,4
20161201|2016-08-12 10:30,12,696.45,697.45,696.45,697.45,3
20161201|2016-08-12 11:00,12,696,696,693.65,693.65,7
20161201|2016-08-12 11:30,12,693.65,694.4,692,692.5,11
20161201|2016-08-12 12:00,12,691,691,684.25,687.7,30
20161201|2016-08-12 12:30,12,688.5,688.8,686.95,686.95,13
20161201|2016-08-12 13:00,12,686.85,686.85,686.25,686.25,3
20161201|2016-08-12 13:30,12,686.15,686.15,684.9,685.4,7
20161201|2016-08-12 14:00,12,686.55,686.95,686.55,686.95,2
20161201|2016-08-12 15:00,12,688.95,688.95,688.95,688.95,2
20161201|2016-08-14 17:30,15,687.5,688.5,687.5,688.5,10
20161201|2016-08-14 18:00,15,687.05,687.05,687.05,687.05,3
20161201|2016-08-14 18:30,15,687.95,689.25,687.95,689.25,5
20161201|2016-08-14 19:30,15,687.1,687.1,686.7,686.7,2
20161201|2016-08-14 21:30,15,690.1,690.1,690.1,690.1,1
20161201|2016-08-14 22:30,15,690.95,690.95,690.95,690.95,1
20161201|2016-08-15 00:00,15,692,692.05,692,692.05,5
20161201|2016-08-15 01:00,15,693,693,693,693,1
20161201|2016-08-15 01:30,15,692,692,690.4,690.4,2
20161201|2016-08-15 02:00,15,692.6,692.6,692.6,692.6,1
20161201|2016-08-15 02:30,15,692.2,693.4,692.2,693,5
20161201|2016-08-15 03:30,15,691.65,692.5,691.1,692.5,13
20161201|2016-08-15 04:00,15,694.7,694.7,693.1,693.1,2
20161201|2016-08-15 06:00,15,693,693,693,693,1
20161201|2016-08-15 06:30,15,691.3,691.3,691.3,691.3,3
20161201|2016-08-15 07:00,15,691.3,691.3,690,690.5,19
20161201|2016-08-15 07:30,15,691.85,691.85,686,686,13
20161201|2016-08-15 08:00,15,685.9,687.95,685,687.95,7
20161201|2016-08-15 08:30,15,685.5,687.8,685.4,686.75,9
20161201|2016-08-15 09:00,15,686.1,686.25,686.1,686.2,7
20161201|2016-08-15 09:30,15,686.65,688.2,686.65,687.3,20
20161201|2016-08-15 10:00,15,687.55,690.7,687.25,689.65,15
20161201|2016-08-15 10:30,15,689,689,688.55,688.55,7
20161201|2016-08-15 11:00,15,691.6,693.45,690.75,693.2,11
20161201|2016-08-15 11:30,15,691.8,694.95,690.65,694.6,23
20161201|2016-08-15 12:00,15,693.85,695,693,695,5
20161201|2016-08-15 12:30,15,695.75,696.1,694.65,696.1,8
20161201|2016-08-15 13:00,15,696.75,696.75,696.75,696.75,1
20161201|2016-08-15 13:30,15,696.25,696.25,696.25,696.25,1
20161201|2016-08-15 14:00,15,697.3,697.3,696.2,696.2,18
20161201|2016-08-15 14:30,15,696.1,696.1,696.1,696.1,3
20161201|2016-08-15 17:30,16,695.65,695.65,695.65,695.65,1
20161201|2016-08-15 19:30,16,699.55,700.6,699.55,700.6,26
20161201|2016-08-15 21:00,16,700.35,700.35,700.3,700.3,2
20161201|2016-08-15 21:30,16,700.1,700.1,700.1,700.1,3
20161201|2016-08-15 22:00,16,699.2,699.2,699,699,10
20161201|2016-08-15 23:00,16,699.35,699.35,699.35,699.35,2
20161201|2016-08-16 01:00,16,700.15,700.15,700.15,700.15,10
20161201|2016-08-16 02:00,16,697,697,697,697,10
20161201|2016-08-16 02:30,16,696.7,697.6,696.7,697.6,4
20161201|2016-08-16 03:00,16,696.95,698.6,696.95,698.6,2
20161201|2016-08-16 04:00,16,700.35,700.35,699.65,699.65,4
20161201|2016-08-16 04:30,16,699.65,699.65,699.65,699.65,4
20161201|2016-08-16 05:00,16,700.4,700.4,700.4,700.4,1
20161201|2016-08-16 07:00,16,704,705.15,704,704.15,8
20161201|2016-08-16 07:30,16,705.2,705.2,698.65,700.1,29
20161201|2016-08-16 08:00,16,701.5,703.1,698.6,698.6,40
20161201|2016-08-16 08:30,16,697.1,697.1,695.6,696.7,19
20161201|2016-08-16 09:00,16,699.35,699.35,696.2,697.85,4
20161201|2016-08-16 09:30,16,699.25,702,699.25,702,14
20161201|2016-08-16 10:00,16,701.05,704.65,701.05,704.65,23
20161201|2016-08-16 10:30,16,705,706.4,705,706.4,11
20161201|2016-08-16 11:00,16,704,704,704,704,1
20161201|2016-08-16 11:30,16,702.6,707.2,702.5,705.15,31
20161201|2016-08-16 12:00,16,706.45,706.45,705.85,706.45,5
20161201|2016-08-16 12:30,16,706.55,706.55,705.05,705.1,3
20161201|2016-08-16 13:00,16,705.7,705.7,704.8,704.9,4
20161201|2016-08-16 13:30,16,704.7,704.7,703.15,704.3,39
20161201|2016-08-16 14:00,16,704.9,704.9,704.9,704.9,1
20161201|2016-08-16 15:00,16,704.2,704.3,704.2,704.3,2
20161201|2016-08-16 17:30,17,703,703,703,703,2
20161201|2016-08-16 18:00,17,701.65,701.65,700.85,700.85,2
20161201|2016-08-16 20:00,17,704.15,704.15,704.15,704.15,1
20161201|2016-08-16 21:00,17,702,702,702,702,10
20161201|2016-08-16 21:30,17,701.2,701.2,701.2,701.2,1
20161201|2016-08-16 23:00,17,701.45,701.45,700.9,700.9,2
20161201|2016-08-17 00:00,17,699.5,699.5,698.15,698.15,3
20161201|2016-08-17 00:30,17,699.25,700,699.25,700,3
20161201|2016-08-17 01:00,17,700.3,700.95,700.3,700.95,2
20161201|2016-08-17 01:30,17,699,699,698.6,698.6,5
20161201|2016-08-17 03:00,17,700.7,700.7,700.15,700.15,3
20161201|2016-08-17 03:30,17,699.75,699.75,698.75,698.75,2
20161201|2016-08-17 04:00,17,697.75,698.8,697.15,698.8,14
20161201|2016-08-17 04:30,17,699.4,700.25,699.35,699.35,3
20161201|2016-08-17 05:00,17,699.65,699.65,699.65,699.65,1
20161201|2016-08-17 06:00,17,701.7,701.7,700.4,700.85,11
20161201|2016-08-17 06:30,17,700.75,700.75,700.5,700.5,2
20161201|2016-08-17 07:00,17,701.7,702.2,700.7,702.2,10
20161201|2016-08-17 07:30,17,702.7,703.1,701.7,703.1,6
20161201|2016-08-17 08:00,17,701.15,701.65,700.15,700.15,6
20161201|2016-08-17 08:30,17,701.1,701.1,695.3,695.3,8
20161201|2016-08-17 09:00,17,696.5,698.75,693.85,697.05,40
20161201|2016-08-17 09:30,17,696.65,697.65,694,697.6,20
20161201|2016-08-17 10:00,17,698.65,698.65,693.95,693.95,25
20161201|2016-08-17 10:30,17,694.6,694.6,692.7,694.5,42
20161201|2016-08-17 11:00,17,694.3,694.35,693.85,693.85,25
20161201|2016-08-17 11:30,17,693.3,696.35,692.75,692.75,84
20161201|2016-08-17 12:00,17,693.4,693.95,692.7,693.95,8
20161201|2016-08-17 12:30,17,693.45,693.45,690,691.25,17
20161201|2016-08-17 13:00,17,690.2,699.95,689.5,698.95,21
20161201|2016-08-17 13:30,17,698.4,698.4,695.75,696.85,7
20161201|2016-08-17 14:00,17,696.6,697.7,696.55,697.7,3
20161201|2016-08-17 14:30,17,697.95,698.4,697.25,697.25,17
20161201|2016-08-17 15:00,17,696.25,696.25,696.25,696.25,1
20161201|2016-08-17 17:30,18,698.75,698.75,698.75,698.75,1
20161201|2016-08-17 18:30,18,699.5,699.5,699.5,699.5,1
20161201|2016-08-17 19:00,18,700.95,700.95,700.95,700.95,14
20161201|2016-08-17 19:30,18,700.45,700.75,700.45,700.75,2
20161201|2016-08-17 20:30,18,702.5,704.95,702.5,704.95,6
20161201|2016-08-17 21:00,18,705.75,705.75,705.75,705.75,7
20161201|2016-08-17 21:30,18,705.95,705.95,700.6,700.6,5
20161201|2016-08-17 22:00,18,700.9,700.9,700.9,700.9,1
20161201|2016-08-17 23:00,18,701.45,701.45,701.25,701.35,5
20161201|2016-08-18 00:30,18,702.25,702.25,700.95,701.5,12
20161201|2016-08-18 01:00,18,704,704,701.55,701.55,2
20161201|2016-08-18 01:30,18,700,700.2,700,700.2,12
20161201|2016-08-18 02:00,18,700.3,701.15,700.3,701.15,8
20161201|2016-08-18 03:00,18,700.5,700.5,700.5,700.5,1
20161201|2016-08-18 03:30,18,701.65,701.65,700.55,700.55,2
20161201|2016-08-18 04:00,18,701.55,701.55,700.8,701.55,17
20161201|2016-08-18 04:30,18,701.55,701.65,701.55,701.65,6
20161201|2016-08-18 05:00,18,700.85,700.85,700,700.25,4
20161201|2016-08-18 05:30,18,703.1,703.4,702.65,702.65,12
20161201|2016-08-18 06:00,18,703.1,703.1,703.05,703.05,2
20161201|2016-08-18 06:30,18,702.6,702.6,702.2,702.2,11
20161201|2016-08-18 07:00,18,701.65,704.35,701.65,703.6,13
20161201|2016-08-18 07:30,18,704.35,705.75,704.25,705,57
20161201|2016-08-18 08:00,18,705,705.65,704,705.65,59
20161201|2016-08-18 08:30,18,705.7,716,705.45,715.2,119
20161201|2016-08-18 09:00,18,714.75,714.75,712,714.05,31
20161201|2016-08-18 09:30,18,714.3,719.85,714.25,719.6,42
20161201|2016-08-18 10:00,18,718.9,719.6,716.7,717.3,13
20161201|2016-08-18 10:30,18,717.1,717.2,716.45,717,6
20161201|2016-08-18 11:00,18,717.95,717.95,712.55,712.55,32
20161201|2016-08-18 11:30,18,712.1,716.2,712.1,716.2,57
20161201|2016-08-18 12:00,18,715.15,715.15,712.4,713.2,12
20161201|2016-08-18 12:30,18,714.35,714.35,714.2,714.2,2
20161201|2016-08-18 13:00,18,714.75,715.9,714.75,715.2,11
20161201|2016-08-18 13:30,18,715.95,715.95,715.35,715.35,3
20161201|2016-08-18 14:00,18,714.7,715.15,714.7,715.15,2
20161201|2016-08-18 14:30,18,714.5,714.5,714.45,714.45,2
20161201|2016-08-18 15:00,18,714.65,714.65,714.65,714.65,1
20161201|2016-08-18 15:30,18,713.95,713.95,713.7,713.7,2
20161201|2016-08-18 17:00,19,713,713,713,713,1
20161201|2016-08-18 18:00,19,711.4,711.4,711,711,3
20161201|2016-08-18 19:00,19,709.95,709.95,708.15,708.3,13
20161201|2016-08-18 19:30,19,710.85,710.85,710.6,710.6,2
20161201|2016-08-18 20:30,19,710,710,710,710,1
20161201|2016-08-18 21:30,19,709.9,709.9,709.9,709.9,1
20161201|2016-08-18 22:30,19,710.2,710.4,710.2,710.4,11
20161201|2016-08-18 23:00,19,710.35,710.35,710.2,710.2,2
20161201|2016-08-19 00:00,19,709.95,710.5,709.6,710.5,15
20161201|2016-08-19 00:30,19,710.5,710.7,710.5,710.7,6
20161201|2016-08-19 01:00,19,710.75,710.75,710.75,710.75,1
20161201|2016-08-19 01:30,19,710.6,710.6,710.6,710.6,1
20161201|2016-08-19 02:00,19,712.35,712.35,709.2,709.25,9
20161201|2016-08-19 02:30,19,710.4,710.55,706.25,707.35,41
20161201|2016-08-19 03:00,19,706.8,707.45,706.8,707.45,7
20161201|2016-08-19 03:30,19,706.6,707.15,706.6,707.15,4
20161201|2016-08-19 04:00,19,708.45,709.05,708.15,708.15,5
20161201|2016-08-19 04:30,19,709.5,709.5,707.55,707.55,6
20161201|2016-08-19 05:00,19,708.5,708.55,708,708.55,5
20161201|2016-08-19 05:30,19,709.35,709.45,708.7,708.7,10
20161201|2016-08-19 06:00,19,709.95,709.95,709.95,709.95,1
20161201|2016-08-19 06:30,19,709.55,710,709.45,710,3
20161201|2016-08-19 07:00,19,710,713,709.9,711.85,17
20161201|2016-08-19 07:30,19,712,712,707.9,707.9,33
20161201|2016-08-19 08:00,19,707.95,713.2,707.95,712,28
20161201|2016-08-19 08:30,19,711.15,711.45,710,710.15,10
20161201|2016-08-19 09:00,19,711.95,712.5,710.95,710.95,16
20161201|2016-08-19 09:30,19,711.5,712.1,710.95,711.35,19
20161201|2016-08-19 10:00,19,712.45,712.45,710.25,711.15,23
20161201|2016-08-19 10:30,19,710.7,711.1,710.65,711.1,6
20161201|2016-08-19 11:00,19,711.15,712.65,711,711.95,16
20161201|2016-08-19 11:30,19,712.15,712.6,710.35,711.75,44
20161201|2016-08-19 12:00,19,713.15,713.15,710.4,710.4,5
20161201|2016-08-19 13:00,19,712.35,713.7,712.35,713.7,5
20161201|2016-08-19 14:00,19,712.7,712.7,712.7,712.7,1
20161201|2016-08-19 14:30,19,713.65,713.65,713.2,713.2,6
20161201|2016-08-21 17:00,22,711.1,711.1,709.55,709.55,6
20161201|2016-08-21 17:30,22,710.9,710.9,710.9,710.9,3
20161201|2016-08-21 18:30,22,710.75,711.15,710.75,710.95,5
20161201|2016-08-21 19:00,22,708.8,708.8,707.2,707.2,3
20161201|2016-08-21 19:30,22,706.85,707.45,706.85,707.45,7
20161201|2016-08-21 20:00,22,708,708,708,708,1
20161201|2016-08-21 20:30,22,706.9,706.95,706.9,706.95,2
20161201|2016-08-21 21:00,22,705.35,707.8,705.35,707.3,5
20161201|2016-08-21 21:30,22,707.25,707.25,707,707,3
20161201|2016-08-21 22:00,22,706.9,708.15,706.75,708.15,5
20161201|2016-08-21 23:00,22,707.6,707.6,706.75,706.75,2
20161201|2016-08-22 00:00,22,707.65,707.75,706.65,707.75,7
20161201|2016-08-22 00:30,22,706.95,706.95,706.95,706.95,1
20161201|2016-08-22 01:00,22,706.6,706.6,706.6,706.6,2
20161201|2016-08-22 02:00,22,706,706,706,706,1
20161201|2016-08-22 02:30,22,706.6,707.2,705,706.8,37
20161201|2016-08-22 03:00,22,706.75,708.7,706.75,708.4,14
20161201|2016-08-22 03:30,22,708.45,709.4,708,708,6
20161201|2016-08-22 04:00,22,709.45,709.6,709.3,709.6,4
20161201|2016-08-22 05:00,22,709.15,709.95,708.8,709.95,8
20161201|2016-08-22 05:30,22,709.6,709.6,709.6,709.6,1
20161201|2016-08-22 06:00,22,709,709.6,708.15,708.9,4
20161201|2016-08-22 06:30,22,708.6,709.5,708.6,709.5,4
20161201|2016-08-22 07:00,22,707.95,710.6,707.95,710.6,9
20161201|2016-08-22 07:30,22,710.3,712.5,710.3,712,32
20161201|2016-08-22 08:00,22,711.7,712.8,708.7,709.35,47
20161201|2016-08-22 08:30,22,709.55,710.2,708.25,709.35,26
20161201|2016-08-22 09:00,22,709.75,709.75,707.5,707.5,16
20161201|2016-08-22 09:30,22,707.8,708.65,706.2,706.25,17
20161201|2016-08-22 10:00,22,706.6,709.5,706.25,706.95,25
20161201|2016-08-22 10:30,22,706.25,706.25,698,702,71
20161201|2016-08-22 11:00,22,702.35,702.4,700.45,700.7,32
20161201|2016-08-22 11:30,22,700.45,700.6,692.55,694.65,133
20161201|2016-08-22 12:00,22,694.25,698.4,694.05,697.55,61
20161201|2016-08-22 12:30,22,696.75,696.75,696.35,696.35,5
20161201|2016-08-22 13:00,22,696.5,696.5,693,693.75,9
20161201|2016-08-22 13:30,22,693.25,693.85,692.8,693.5,12
20161201|2016-08-22 14:00,22,693,693.15,692.95,692.95,5
20161201|2016-08-22 14:30,22,693.9,693.9,693.2,693.7,3
20161201|2016-08-22 15:00,22,693.65,694.1,693.65,693.85,3
20161201|2016-08-22 15:30,22,693.85,693.85,693.2,693.2,3
20161201|2016-08-22 17:30,23,694.7,694.85,694.7,694.85,5
20161201|2016-08-22 18:00,23,694.1,694.15,694.1,694.15,4
20161201|2016-08-22 18:30,23,694.05,694.05,694.05,694.05,1
20161201|2016-08-22 19:00,23,693.9,694.85,693.9,694.85,20
20161201|2016-08-22 19:30,23,694.5,694.5,694.5,694.5,1
20161201|2016-08-22 20:00,23,694.3,694.5,690,691.2,18
20161201|2016-08-22 20:30,23,690.85,692.45,690.85,691.2,17
20161201|2016-08-22 21:00,23,691.55,691.55,685,688.95,33
20161201|2016-08-22 21:30,23,691,692.5,691,691.4,6
20161201|2016-08-22 22:00,23,691.55,692.95,691.55,692.55,11
20161201|2016-08-22 22:30,23,692.85,692.85,692.85,692.85,1
20161201|2016-08-23 00:00,23,692.85,692.85,692.85,692.85,1
20161201|2016-08-23 00:30,23,692.85,694.2,692.55,694.2,6
20161201|2016-08-23 01:00,23,694.5,694.5,694.2,694.2,9
20161201|2016-08-23 01:30,23,693.85,693.85,693.85,693.85,2
20161201|2016-08-23 02:00,23,694.5,698.4,694.5,697.3,22
20161201|2016-08-23 02:30,23,696.3,696.3,696,696,2
20161201|2016-08-23 03:00,23,695.5,696.25,695.5,696.25,4
20161201|2016-08-23 03:30,23,697.15,697.4,697.15,697.4,3
20161201|2016-08-23 04:00,23,696.5,697.8,696.5,697.55,5
20161201|2016-08-23 04:30,23,697.85,698.45,697.3,697.3,11
20161201|2016-08-23 05:00,23,698,698,696.7,697.4,6
20161201|2016-08-23 05:30,23,697.35,697.65,697.15,697.65,4
20161201|2016-08-23 06:00,23,697.2,697.65,697.2,697.6,4
20161201|2016-08-23 06:30,23,696.85,696.85,696.6,696.75,4
20161201|2016-08-23 07:00,23,696.2,698,696.2,698,14
20161201|2016-08-23 07:30,23,697.8,698.2,697.55,697.65,7
20161201|2016-08-23 08:00,23,695.4,698.2,695.2,697.35,35
20161201|2016-08-23 08:30,23,697.55,698.05,697.05,697.1,57
20161201|2016-08-23 09:00,23,696.85,699.45,696.85,699.45,94
20161201|2016-08-23 09:30,23,700,705,699.6,702.4,88
20161201|2016-08-23 10:00,23,701.6,701.95,700,700.3,28
20161201|2016-08-23 10:30,23,700.85,702.15,698.2,698.45,27
20161201|2016-08-23 11:00,23,698.25,701.95,698.25,700.95,8
20161201|2016-08-23 11:30,23,700.55,703.6,699,703.6,70
20161201|2016-08-23 12:00,23,703.7,703.7,699.85,700.45,26
20161201|2016-08-23 12:30,23,699.7,700.5,699.7,699.7,4
20161201|2016-08-23 13:30,23,700.85,701.8,700.85,701.2,5
20161201|2016-08-23 14:00,23,700.55,700.6,700.5,700.6,5
20161201|2016-08-23 14:30,23,701.35,701.35,700.25,700.25,7
20161201|2016-08-23 15:00,23,700.2,700.2,700.15,700.2,3
20161201|2016-08-23 15:30,23,700,700,700,700,11
20161201|2016-08-23 17:00,24,701.2,701.2,701.2,701.2,1
20161201|2016-08-23 17:30,24,701.2,701.2,701.2,701.2,1
20161201|2016-08-23 18:00,24,700.9,700.9,700.75,700.75,2
20161201|2016-08-23 19:00,24,700.6,701.2,700.2,700.2,15
20161201|2016-08-23 19:30,24,700.35,702.75,700.35,701.1,11
20161201|2016-08-23 20:00,24,701,701,701,701,1
20161201|2016-08-23 20:30,24,703,703,701.6,702.8,15
20161201|2016-08-23 21:00,24,702.15,702.15,700.8,701.3,7
20161201|2016-08-23 21:30,24,701.3,701.3,701.1,701.1,2
20161201|2016-08-23 22:30,24,701.15,702.7,701.15,702.7,8
20161201|2016-08-23 23:00,24,702.95,703,702.65,702.65,24
20161201|2016-08-23 23:30,24,702.65,702.65,702.55,702.55,2
20161201|2016-08-24 00:00,24,702.55,702.55,702.45,702.45,2
20161201|2016-08-24 00:30,24,702.45,702.65,701.2,701.4,13
20161201|2016-08-24 01:00,24,700.85,700.85,700.85,700.85,1
20161201|2016-08-24 01:30,24,701.35,701.55,701.35,701.5,3
20161201|2016-08-24 02:00,24,700.95,700.95,700,700.9,24
20161201|2016-08-24 02:30,24,700.05,700.2,699.25,700.2,6
20161201|2016-08-24 03:00,24,699.3,701.2,699.3,701.2,4
20161201|2016-08-24 03:30,24,701,701,699.35,699.4,18
20161201|2016-08-24 04:00,24,699.2,699.35,698.25,699.35,6
20161201|2016-08-24 04:30,24,700,700,699.45,699.45,2
20161201|2016-08-24 05:00,24,699.15,700,699.15,699.4,18
20161201|2016-08-24 05:30,24,699.25,699.65,699.25,699.25,4
20161201|2016-08-24 06:00,24,698.5,698.7,698.35,698.35,7
20161201|2016-08-24 06:30,24,698.1,698.95,697.8,698.95,44
20161201|2016-08-24 07:00,24,698.2,699.05,698,698.35,8
20161201|2016-08-24 07:30,24,698.7,699.05,696,697.25,121
20161201|2016-08-24 08:00,24,697.6,697.6,692.05,692.05,102
20161201|2016-08-24 08:30,24,692.1,692.55,686.3,687,117
20161201|2016-08-24 09:00,24,686.8,689.45,686,689.05,91
20161201|2016-08-24 09:30,24,690,690,687.75,688.4,49
20161201|2016-08-24 10:00,24,688.05,688.45,686.65,686.8,107
20161201|2016-08-24 10:30,24,686.05,686.4,680.9,683.85,240
20161201|2016-08-24 11:00,24,684.35,684.5,682.4,683.25,56
20161201|2016-08-24 11:30,24,682.8,685.1,681.4,684,128
20161201|2016-08-24 12:00,24,683.8,684.5,682.6,684.05,9
20161201|2016-08-24 12:30,24,684.05,684.5,683.65,684.5,8
20161201|2016-08-24 13:00,24,685.25,685.25,683.65,685.05,6
20161201|2016-08-24 13:30,24,684.85,685.85,684.85,685.85,13
20161201|2016-08-24 14:00,24,687.65,689.75,687.15,687.15,23
20161201|2016-08-24 14:30,24,687.05,687.05,685.75,686.1,7
20161201|2016-08-24 15:00,24,686.2,686.2,685,685,5
20161201|2016-08-24 17:00,25,683.8,683.8,683.8,683.8,1
20161201|2016-08-24 18:30,25,684.35,685.55,684.35,685.55,9
20161201|2016-08-24 19:00,25,685.1,686.35,683.85,685.1,19
20161201|2016-08-24 19:30,25,683.9,683.9,683.9,683.9,1
20161201|2016-08-24 20:00,25,684.75,685.5,684.75,685.5,2
20161201|2016-08-24 20:30,25,686,686,686,686,2
20161201|2016-08-24 21:30,25,686.65,688,686.65,688,13
20161201|2016-08-24 22:00,25,688.45,690,688.45,689.55,19
20161201|2016-08-24 22:30,25,689.7,690,689.5,689.5,6
20161201|2016-08-24 23:00,25,689.95,690.05,688.75,688.75,10
20161201|2016-08-24 23:30,25,690.85,691.3,689.65,690.8,7
20161201|2016-08-25 00:00,25,690.8,690.8,689.15,689.15,10
20161201|2016-08-25 00:30,25,689.95,689.95,688.3,689.6,7
20161201|2016-08-25 01:00,25,689.65,689.65,689.65,689.65,1
20161201|2016-08-25 01:30,25,689.6,689.6,688.25,688.5,13
20161201|2016-08-25 02:00,25,689.05,690.8,688.7,689.5,42
20161201|2016-08-25 02:30,25,687.55,689.4,687.5,688.95,19
20161201|2016-08-25 03:00,25,688.85,688.85,687.9,688.55,14
20161201|2016-08-25 03:30,25,689,689.55,688.2,689,15
20161201|2016-08-25 04:00,25,688.45,689.65,687.55,689,16
20161201|2016-08-25 04:30,25,688.9,690.5,688.85,689.25,23
20161201|2016-08-25 05:00,25,688.5,688.5,686.8,687.4,8
20161201|2016-08-25 05:30,25,687.7,687.7,684.2,684.7,30
20161201|2016-08-25 06:00,25,685,685,681.9,684.3,57
20161201|2016-08-25 06:30,25,684.15,688.25,684.15,686.75,30
20161201|2016-08-25 07:00,25,686.9,686.9,685.45,686.45,17
20161201|2016-08-25 07:30,25,686.3,686.3,684,685,73
20161201|2016-08-25 08:00,25,684.55,686.8,684.25,685.3,123
20161201|2016-08-25 08:30,25,684.9,687.5,684.9,687.05,101
20161201|2016-08-25 09:00,25,686.95,687.5,685.2,685.75,47
20161201|2016-08-25 09:30,25,687,687.5,685.4,686,89
20161201|2016-08-25 10:00,25,686.45,689.6,686.05,689.15,136
20161201|2016-08-25 10:30,25,689.25,689.25,686,686,16
20161201|2016-08-25 11:00,25,685.8,685.8,683.95,684.65,44
20161201|2016-08-25 11:30,25,684.95,688,684.95,688,152
20161201|2016-08-25 12:00,25,687.65,687.95,686.8,687.5,25
20161201|2016-08-25 12:30,25,688,689.1,688,689.05,27
20161201|2016-08-25 13:00,25,689.3,691,689.15,691,54
20161201|2016-08-25 13:30,25,690,690.75,690,690.7,8
20161201|2016-08-25 14:00,25,690.85,690.85,690.1,690.3,6
20161201|2016-08-25 14:30,25,690.35,690.4,688.5,689.55,16
20161201|2016-08-25 15:30,25,690.45,690.7,690.4,690.7,11
20161201|2016-08-25 17:00,26,691,691,690.4,690.4,3
20161201|2016-08-25 17:30,26,690.8,691,690.8,690.8,4
20161201|2016-08-25 18:00,26,690.8,691,690.7,691,9
20161201|2016-08-25 18:30,26,690.95,691,690.9,690.9,3
20161201|2016-08-25 19:00,26,690.9,693,690.85,692.85,78
20161201|2016-08-25 19:30,26,693,694,693,694,15
20161201|2016-08-25 20:00,26,693.7,695,693.7,694.95,62
20161201|2016-08-25 20:30,26,694.9,695,692.85,693.3,21
20161201|2016-08-25 21:00,26,693.35,695,693.3,694.4,24
20161201|2016-08-25 21:30,26,694.8,695,694.3,694.3,12
20161201|2016-08-25 22:00,26,694.45,694.5,694.4,694.5,17
20161201|2016-08-25 22:30,26,694.5,695,694.5,695,16
20161201|2016-08-25 23:00,26,695,695.85,694.95,695.85,8
20161201|2016-08-25 23:30,26,695.85,696.05,695.85,696.05,6
20161201|2016-08-26 00:00,26,695.65,695.9,695.3,695.9,10
20161201|2016-08-26 00:30,26,696.25,696.9,696.25,696.4,19
20161201|2016-08-26 01:00,26,696.3,697.9,696.25,697.45,52
20161201|2016-08-26 01:30,26,697,697,696.1,696.15,32
20161201|2016-08-26 02:00,26,696.15,696.15,695.5,695.5,6
20161201|2016-08-26 02:30,26,695.6,698,695.6,696.2,32
20161201|2016-08-26 03:00,26,696.5,696.65,695.55,696.4,14
20161201|2016-08-26 03:30,26,695.8,696,694.3,694.45,80
20161201|2016-08-26 04:00,26,694.5,696.25,694.5,695.7,20
20161201|2016-08-26 04:30,26,695.8,697.6,695.5,697.5,17
20161201|2016-08-26 05:00,26,697.1,697.1,697.05,697.1,18
20161201|2016-08-26 05:30,26,696.75,697.05,695.85,695.95,24
20161201|2016-08-26 06:00,26,696,696.65,695.8,696.65,46
20161201|2016-08-26 06:30,26,696.65,699.15,696.65,699.15,48
20161201|2016-08-26 07:00,26,699.45,700,695.45,695.45,54
20161201|2016-08-26 07:30,26,696.05,696.9,694.65,696.7,104
20161201|2016-08-26 08:00,26,696.35,696.35,691.2,692.8,305
20161201|2016-08-26 08:30,26,692.8,694.95,691.5,693.1,128
20161201|2016-08-26 09:00,26,691.6,704,690.8,698.2,569
20161201|2016-08-26 09:30,26,698.85,698.85,693.15,695.45,195
20161201|2016-08-26 10:00,26,695.8,696.15,692.5,694.5,121
20161201|2016-08-26 10:30,26,693.75,694.6,684.35,685.1,346
20161201|2016-08-26 11:00,26,684.55,686.95,683.2,686.45,193
20161201|2016-08-26 11:30,26,686.1,695,685,693.45,299
20161201|2016-08-26 12:00,26,692.75,693.7,691.1,691.5,39
20161201|2016-08-26 12:30,26,690.8,690.85,688.1,688.6,60
20161201|2016-08-26 13:00,26,689.95,689.95,686.85,686.85,34
20161201|2016-08-26 13:30,26,688,688,685.1,685.25,50
20161201|2016-08-26 14:00,26,687.4,689.95,685.8,688,27
20161201|2016-08-26 14:30,26,689.5,690.65,688.65,690.65,26
20161201|2016-08-26 15:00,26,691,691,690.75,690.95,8
20161201|2016-08-26 15:30,26,690.1,691,690.1,690.1,11
20161201|2016-08-28 17:00,29,689,689,687.5,687.9,14
20161201|2016-08-28 17:30,29,687.15,688,687.15,687.3,18
20161201|2016-08-28 18:00,29,687.55,689.9,687.55,689.1,26
20161201|2016-08-28 18:30,29,690.35,692,689.1,689.1,59
20161201|2016-08-28 19:00,29,690.2,690.2,686.5,686.6,69
20161201|2016-08-28 19:30,29,686.2,687.9,686.2,687.9,11
20161201|2016-08-28 20:00,29,686.65,690.25,685.3,686.05,133
20161201|2016-08-28 20:30,29,687,687,684.1,684.7,64
20161201|2016-08-28 21:00,29,685.5,687.15,685,685,53
20161201|2016-08-28 21:30,29,685.05,686.65,684.35,685.15,67
20161201|2016-08-28 22:00,29,685.1,687.05,684.8,687.05,48
20161201|2016-08-28 22:30,29,687.65,687.7,686.35,686.35,19
20161201|2016-08-28 23:00,29,686.3,687.05,686.2,686.2,11
20161201|2016-08-28 23:30,29,686.15,688.6,686.1,687.8,15
20161201|2016-08-29 00:00,29,688.35,689.35,687.9,687.9,12
20161201|2016-08-29 00:30,29,689,689,686.4,686.6,73
20161201|2016-08-29 01:00,29,686,688.1,686,687.5,55
20161201|2016-08-29 01:30,29,687.05,687.95,686.55,686.65,35
20161201|2016-08-29 02:00,29,687.45,687.9,686.8,687.25,65
20161201|2016-08-29 02:30,29,686.85,688.45,686.3,686.3,86
20161201|2016-08-29 03:00,29,686.7,687.3,686.7,687.3,6
20161201|2016-08-29 03:30,29,688.2,689,687.8,687.8,16
20161201|2016-08-29 04:00,29,687.4,688.4,687.05,688.4,47
20161201|2016-08-29 04:30,29,688.2,688.45,687.65,688.2,24
20161201|2016-08-29 05:00,29,687.65,687.95,686.95,687.3,16
20161201|2016-08-29 05:30,29,687.3,688.45,686.9,687.8,8
20161201|2016-08-29 06:00,29,688.4,688.85,687.55,688.7,21
20161201|2016-08-29 06:30,29,688.05,688.35,687.5,687.8,11
20161201|2016-08-29 07:00,29,687.7,688.9,686.1,688.35,74
20161201|2016-08-29 07:30,29,686.95,688.95,685,687.4,178
20161201|2016-08-29 08:00,29,688.35,690.1,686.4,689.1,220
20161201|2016-08-29 08:30,29,689.2,693.5,689.2,691.45,268
20161201|2016-08-29 09:00,29,691.85,692.95,691.45,691.45,138
20161201|2016-08-29 09:30,29,691.15,692.3,689.1,689.1,148
20161201|2016-08-29 10:00,29,689.3,690.45,687,687.2,183
20161201|2016-08-29 10:30,29,687.2,696.7,687.2,696.7,326
20161201|2016-08-29 11:00,29,696.6,699.65,695.65,698.25,303
20161201|2016-08-29 11:30,29,698.35,699.95,697.05,699.2,217
20161201|2016-08-29 12:00,29,699.65,700.45,696.35,697.2,120
20161201|2016-08-29 12:30,29,697.5,698.15,696.3,697.4,54
20161201|2016-08-29 13:00,29,697.35,697.75,696.7,697,24
20161201|2016-08-29 13:30,29,697.5,698.8,696.95,698.8,23
20161201|2016-08-29 14:00,29,699,699,697.95,698,21
20161201|2016-08-29 14:30,29,697.95,698.8,697.95,698,9
20161201|2016-08-29 15:00,29,697.5,698.55,697.5,697.85,6
20161201|2016-08-29 15:30,29,697.8,700.1,697.8,700,29
20161201|2016-08-29 17:00,30,699.55,699.95,699.5,699.95,4
20161201|2016-08-29 18:30,30,699.05,700.15,699.05,700.15,4
20161201|2016-08-29 19:00,30,700.2,701,698,698,111
20161201|2016-08-29 19:30,30,697.95,697.95,696,697.85,36
20161201|2016-08-29 20:00,30,697.2,697.2,696.6,696.7,8
20161201|2016-08-29 20:30,30,696.4,697,696.4,696.6,5
20161201|2016-08-29 21:00,30,696.85,698.45,696,696.6,66
20161201|2016-08-29 21:30,30,696.9,699.1,696.85,698.9,33
20161201|2016-08-29 22:00,30,698.45,698.45,697.2,697.45,19
20161201|2016-08-29 22:30,30,697.5,698.4,697.5,698.4,41
20161201|2016-08-29 23:00,30,698.4,699.05,698.4,699.05,40
20161201|2016-08-30 00:00,30,698.85,700,697.7,700,47
20161201|2016-08-30 00:30,30,700.4,703.3,699.95,701.55,86
20161201|2016-08-30 01:00,30,702.2,702.55,700.05,700.05,62
20161201|2016-08-30 01:30,30,699.75,699.75,697.1,697.1,64
20161201|2016-08-30 02:00,30,697.4,699.3,697.1,698.85,54
20161201|2016-08-30 02:30,30,698.2,699.5,697.65,697.95,28
20161201|2016-08-30 03:00,30,698.95,699.1,698.05,699.1,11
20161201|2016-08-30 03:30,30,698.75,698.75,696,696.5,115
20161201|2016-08-30 04:00,30,696.1,697.75,696.1,697.15,97
20161201|2016-08-30 04:30,30,696.85,697.75,696.85,697.7,13
20161201|2016-08-30 05:00,30,697,697,696.4,696.7,14
20161201|2016-08-30 05:30,30,696.9,698.75,696.15,696.15,85
20161201|2016-08-30 06:00,30,696.1,697.1,696.1,697.1,5
20161201|2016-08-30 06:30,30,696.9,697.25,696.9,696.95,25
20161201|2016-08-30 07:00,30,696.55,697.4,696.1,697,78
20161201|2016-08-30 07:30,30,696.8,696.8,692.55,692.85,296
20161201|2016-08-30 08:00,30,692.65,694.4,690.25,690.25,312
20161201|2016-08-30 08:30,30,690.45,691.2,687.1,688.3,382
20161201|2016-08-30 09:00,30,688.45,689,685.2,687.45,401
20161201|2016-08-30 09:30,30,687.65,690.25,686.1,687.95,272
20161201|2016-08-30 10:00,30,687.35,687.85,685.15,686.7,234
20161201|2016-08-30 10:30,30,686.8,686.85,682.3,682.5,330
20161201|2016-08-30 11:00,30,682.5,684.8,682.45,682.75,102
20161201|2016-08-30 11:30,30,682.5,683.85,675,678.65,794
20161201|2016-08-30 12:00,30,678.3,678.3,677,677.1,96
20161201|2016-08-30 12:30,30,677.75,678.5,674.95,678,150
20161201|2016-08-30 13:00,30,678,678.15,674.45,675.9,42
20161201|2016-08-30 13:30,30,675.75,678.9,675.75,678.1,62
20161201|2016-08-30 14:00,30,678.25,679.5,678.25,679,63
20161201|2016-08-30 14:30,30,678.7,681.45,678.65,680.5,105
20161201|2016-08-30 15:00,30,680.55,681.3,680,680.15,18
20161201|2016-08-30 15:30,30,679.5,681.1,679.5,680,34
20161201|2016-08-30 17:00,31,679.75,679.8,679.75,679.8,5
20161201|2016-08-30 17:30,31,679.8,680,679.8,680,3
20161201|2016-08-30 18:00,31,680.8,680.8,679.8,679.8,7
20161201|2016-08-30 18:30,31,680.4,680.55,680.1,680.1,7
20161201|2016-08-30 19:00,31,680.95,682,680.95,682,12
20161201|2016-08-30 19:30,31,682.7,684,682.7,684,88
20161201|2016-08-30 20:00,31,684,685.95,684,685.75,50
20161201|2016-08-30 20:30,31,685.85,686.85,685.2,685.2,47
20161201|2016-08-30 21:00,31,685.15,687.35,684.85,686.5,67
20161201|2016-08-30 21:30,31,685.4,687.2,684.5,687,20
20161201|2016-08-30 22:00,31,687,687.8,687,687.55,43
20161201|2016-08-30 22:30,31,687.6,687.8,687.3,687.3,31
20161201|2016-08-30 23:00,31,687.3,687.4,687.3,687.4,3
20161201|2016-08-30 23:30,31,687.4,690.75,687.4,689.3,150
20161201|2016-08-31 00:00,31,689.8,690,687.85,688.5,65
20161201|2016-08-31 00:30,31,688.45,689.45,688.45,689.1,26
20161201|2016-08-31 01:00,31,687.3,689.9,686.95,686.95,74
20161201|2016-08-31 01:30,31,687.6,687.6,683.7,684.1,41
20161201|2016-08-31 02:00,31,684.95,686.75,684.95,686.75,11
20161201|2016-08-31 02:30,31,686.55,686.95,685.5,686.75,16
20161201|2016-08-31 03:00,31,686.95,689.5,686.95,688.5,46
20161201|2016-08-31 03:30,31,688.95,688.95,685,687.6,168
20161201|2016-08-31 04:00,31,687.85,688.95,687.55,688.25,38
20161201|2016-08-31 04:30,31,687.15,687.85,686.25,686.4,29
20161201|2016-08-31 05:00,31,686.3,686.4,685.05,685.05,17
20161201|2016-08-31 05:30,31,685.5,685.5,684.3,684.7,14
20161201|2016-08-31 06:00,31,685,685.45,683.5,684,43
20161201|2016-08-31 06:30,31,683.95,684.95,682.35,684.55,25
20161201|2016-08-31 07:00,31,684.5,684.55,682.7,682.8,69
20161201|2016-08-31 07:30,31,682.15,683.7,674.45,676.7,485
20161201|2016-08-31 08:00,31,676.7,677.15,673.3,677,400
20161201|2016-08-31 08:30,31,676.7,679.15,676.05,677.9,277
20161201|2016-08-31 09:00,31,678,678.2,673.65,674.05,137
20161201|2016-08-31 09:30,31,674.15,676.85,672.55,674.4,238
20161201|2016-08-31 10:00,31,674.3,674.8,668.5,672.45,466
20161201|2016-08-31 10:30,31,672.35,673.35,671.3,671.3,98
20161201|2016-08-31 11:00,31,671.5,672.4,670.9,672.2,69
20161201|2016-08-31 11:30,31,672.55,672.55,669.1,670.9,196
20161201|2016-08-31 12:00,31,670.15,674.55,669.8,674.3,179
20161201|2016-08-31 12:30,31,674.2,675.65,672.1,673,61
20161201|2016-08-31 13:00,31,673.1,673.45,672.9,673.2,13
20161201|2016-08-31 13:30,31,672.85,673.2,672.5,672.85,28
20161201|2016-08-31 14:00,31,672.8,673.5,672.15,672.75,42
20161201|2016-08-31 14:30,31,673.1,674.6,673.1,674.6,35
20161201|2016-08-31 15:00,31,673.9,675,673.75,673.75,32
20161201|2016-08-31 15:30,31,673.4,674.15,673,673.75,38
20161201|2016-08-31 17:00,1,671.05,674.7,670,674,11
20161201|2016-08-31 17:30,1,673.55,674.8,673.45,673.5,13
20161201|2016-08-31 18:00,1,673.4,674.35,673,674.35,10
20161201|2016-08-31 18:30,1,674.6,676.2,674.6,676.2,25
20161201|2016-08-31 19:00,1,675.2,676.5,674.4,676.5,17
20161201|2016-08-31 19:30,1,676.25,676.5,675.5,675.5,8
20161201|2016-08-31 20:00,1,676,676,676,676,1
20161201|2016-08-31 20:30,1,675.45,676.5,675.45,676.45,8
20161201|2016-08-31 21:00,1,675.7,676.5,675.35,676.45,24
20161201|2016-08-31 21:30,1,676.4,676.45,675.6,676.15,13
20161201|2016-08-31 22:00,1,676,676,676,676,1
20161201|2016-08-31 22:30,1,676.15,676.15,675.9,675.9,3
20161201|2016-08-31 23:00,1,676.2,676.5,675.9,676.5,16
20161201|2016-08-31 23:30,1,675.95,676,675.85,675.95,13
20161201|2016-09-01 00:00,1,675.95,675.95,673.65,675.3,21
20161201|2016-09-01 00:30,1,676,676.5,675,675,34
20161201|2016-09-01 01:00,1,675.4,676.45,675.4,675.8,25
20161201|2016-09-01 01:30,1,676.4,677.35,675.85,676.8,53
20161201|2016-09-01 02:00,1,676.15,676.15,673.8,673.8,32
20161201|2016-09-01 02:30,1,673.8,674.2,670.45,671,138
20161201|2016-09-01 03:00,1,671,672.45,670.55,671.55,35
20161201|2016-09-01 03:30,1,671.7,674,671.7,674,106
20161201|2016-09-01 04:00,1,674.35,674.35,672.55,672.55,27
20161201|2016-09-01 04:30,1,672.85,672.95,672.35,672.6,8
20161201|2016-09-01 05:00,1,672.65,673.1,672.65,672.75,14
20161201|2016-09-01 05:30,1,673.1,673.1,672.65,673.1,9
20161201|2016-09-01 06:00,1,673.95,674.5,673.65,673.7,17
20161201|2016-09-01 06:30,1,674,674.35,672.4,672.45,21
20161201|2016-09-01 07:00,1,673.1,673.1,670.2,670.8,105
20161201|2016-09-01 07:30,1,670.6,671.3,665,665.2,588
20161201|2016-09-01 08:00,1,665.2,668.3,664.85,665.3,386
20161201|2016-09-01 08:30,1,665.05,667.6,664.8,665.8,277
20161201|2016-09-01 09:00,1,665.9,669.6,662.7,662.95,601
20161201|2016-09-01 09:30,1,662.75,665.55,657.7,664,741
20161201|2016-09-01 10:00,1,664,667.45,662.85,666.25,347
20161201|2016-09-01 10:30,1,666.25,668.4,665.4,665.45,130
20161201|2016-09-01 11:00,1,665.55,665.55,661.5,662.4,223
20161201|2016-09-01 11:30,1,662.15,664.7,660.75,661.4,202
20161201|2016-09-01 12:00,1,661.3,663.7,661.3,663,89
20161201|2016-09-01 12:30,1,662.9,666.65,662.9,665.2,139
20161201|2016-09-01 13:00,1,665.15,666.45,665.15,666.45,44
20161201|2016-09-01 13:30,1,666.9,668,666.35,667.3,40
20161201|2016-09-01 14:00,1,667.15,667.2,666.75,666.75,29
20161201|2016-09-01 14:30,1,666.75,667.15,666.75,666.8,17
20161201|2016-09-01 15:00,1,667.6,667.6,667.6,667.6,3
20161201|2016-09-01 15:30,1,667.8,668.5,667.45,667.45,35
20161201|2016-09-01 17:00,2,665.15,668.5,665.15,668.1,13
20161201|2016-09-01 17:30,2,668.2,668.2,666.8,667.7,15
20161201|2016-09-01 18:00,2,667.8,667.9,667.3,667.35,4
20161201|2016-09-01 18:30,2,667.9,668,667.9,668,7
20161201|2016-09-01 19:00,2,668.1,670.3,668.1,670.3,43
20161201|2016-09-01 19:30,2,670.4,670.4,669.65,669.65,6
20161201|2016-09-01 20:00,2,669.45,669.45,669.35,669.4,3
20161201|2016-09-01 20:30,2,669.3,669.6,669.15,669.15,13
20161201|2016-09-01 21:00,2,669.5,669.75,668.55,669.3,10
20161201|2016-09-01 21:30,2,669.7,669.7,668.85,668.9,7
20161201|2016-09-01 22:00,2,669.05,669.65,668.4,669.65,20
20161201|2016-09-01 22:30,2,669.75,670,669.5,669.5,6
20161201|2016-09-01 23:00,2,670,670.25,668.2,668.3,26
20161201|2016-09-01 23:30,2,668,668.85,668,668.85,5
20161201|2016-09-02 00:00,2,667.6,667.6,666.55,666.7,26
20161201|2016-09-02 00:30,2,667.4,668.05,666.5,667.2,49
20161201|2016-09-02 01:00,2,667.05,669.15,667.05,667.8,21
20161201|2016-09-02 01:30,2,668.1,668.1,667.4,667.4,2
20161201|2016-09-02 02:00,2,667.8,668.65,666.7,668.65,21
20161201|2016-09-02 02:30,2,668.35,668.8,668.1,668.8,10
20161201|2016-09-02 03:00,2,668.65,668.8,668.35,668.75,14
20161201|2016-09-02 03:30,2,668.85,668.85,667.8,668.4,50
20161201|2016-09-02 04:00,2,668.4,668.65,667.35,667.65,34
20161201|2016-09-02 04:30,2,667.65,667.8,667.25,667.35,10
20161201|2016-09-02 05:00,2,667.6,667.6,667.35,667.55,6
20161201|2016-09-02 05:30,2,667.8,667.8,667,667.8,12
20161201|2016-09-02 06:00,2,667.1,669.3,667.1,668.8,30
20161201|2016-09-02 06:30,2,669.45,670.4,668.9,669.45,104
20161201|2016-09-02 07:00,2,669.3,670.4,667.75,668.2,94
20161201|2016-09-02 07:30,2,668.25,676.65,668.25,672.4,428
20161201|2016-09-02 08:00,2,672.2,672.8,668.65,672.8,260
20161201|2016-09-02 08:30,2,672.85,675.9,669.35,675.2,246
20161201|2016-09-02 09:00,2,675.4,675.85,668.55,668.8,214
20161201|2016-09-02 09:30,2,668.55,669.2,665.05,668.25,187
20161201|2016-09-02 10:00,2,668.5,668.95,667.05,668.3,90
20161201|2016-09-02 10:30,2,668.65,671,668.55,670.5,123
20161201|2016-09-02 11:00,2,669.6,672.35,668.85,670.25,81
20161201|2016-09-02 11:30,2,671.25,674,670.75,673.1,119
20161201|2016-09-02 12:00,2,673,673.55,672.15,673.55,32
20161201|2016-09-02 12:30,2,672.8,673.9,672.75,673.2,30
20161201|2016-09-02 13:00,2,673.5,673.85,672.85,672.85,24
20161201|2016-09-02 13:30,2,673.1,674.25,673.1,674.2,28
20161201|2016-09-02 14:00,2,674.9,675.3,674.9,675.25,36
20161201|2016-09-02 14:30,2,675.3,676,675.25,675.45,28
20161201|2016-09-02 15:00,2,676.4,676.55,675.6,676.5,12
20161201|2016-09-02 15:30,2,676.15,679.75,676.15,679.75,92
20161201|2016-09-04 17:00,6,679.7,679.75,676.85,678,38
20161201|2016-09-04 17:30,6,676.7,676.7,675.9,675.9,5
20161201|2016-09-04 19:00,6,677.45,677.45,677.45,677.45,2
20161201|2016-09-04 20:00,6,676.95,677.25,676.65,676.65,5
20161201|2016-09-04 20:30,6,676.25,677.25,675.2,676.55,48
20161201|2016-09-04 21:00,6,676.65,677.15,675.7,677.15,6
20161201|2016-09-04 21:30,6,676.8,677,676.35,676.75,7
20161201|2016-09-04 22:00,6,677.2,677.3,677.15,677.15,8
20161201|2016-09-04 23:00,6,676.85,676.85,675.8,675.8,18
20161201|2016-09-04 23:30,6,675.85,676.5,675.85,676.5,2
20161201|2016-09-05 00:00,6,676.5,677.3,676.4,677.3,5
20161201|2016-09-05 00:30,6,677.55,678.75,677.35,678.55,22
20161201|2016-09-05 01:00,6,678.45,679.55,678,679.5,22
20161201|2016-09-05 01:30,6,678.9,678.9,678.5,678.5,2
20161201|2016-09-05 02:00,6,677.85,679.55,677.2,679.1,40
20161201|2016-09-05 02:30,6,679.65,679.75,678.5,679,18
20161201|2016-09-05 03:00,6,678.6,678.6,678,678,5
20161201|2016-09-05 03:30,6,679.15,679.55,677.65,678,66
20161201|2016-09-05 04:00,6,678,679,678,679,12
20161201|2016-09-05 04:30,6,679.45,682.8,678,681,147
20161201|2016-09-05 05:00,6,680.5,680.5,678.1,679.1,39
20161201|2016-09-05 05:30,6,678.65,679.05,678.65,679,5
20161201|2016-09-05 06:30,6,679.25,679.35,678.75,678.8,7
20161201|2016-09-05 07:00,6,679.15,680.5,679.1,679.75,44
20161201|2016-09-05 07:30,6,679.4,679.95,678.8,679.55,29
20161201|2016-09-05 08:00,6,679.7,679.7,676.95,676.95,138
20161201|2016-09-05 08:30,6,676.65,676.95,676.05,676.8,30
20161201|2016-09-05 09:00,6,676.65,676.9,675.45,675.9,48
20161201|2016-09-05 09:30,6,676,678.5,675.95,678.35,52
20161201|2016-09-05 10:00,6,678.6,680.4,678.55,679.75,96
20161201|2016-09-05 10:30,6,679.95,682.4,679.25,682.4,31
20161201|2016-09-05 11:00,6,682.75,682.75,680.75,681.3,29
20161201|2016-09-05 11:30,6,682.1,682.1,680.4,680.4,22
20161201|2016-09-05 17:00,6,681.75,681.75,676.45,679.4,10
20161201|2016-09-05 17:30,6,679.05,679.45,679.05,679.45,3
20161201|2016-09-05 18:00,6,678.1,678.9,678.1,678.9,2
20161201|2016-09-05 18:30,6,678.75,679.5,678.75,679.5,3
20161201|2016-09-05 19:00,6,679.9,679.9,679.9,679.9,2
20161201|2016-09-05 19:30,6,680.85,680.85,680.75,680.75,3
20161201|2016-09-05 20:00,6,681.3,685,681.3,685,67
20161201|2016-09-05 20:30,6,683.9,684.6,683.45,684,15
20161201|2016-09-05 21:00,6,683.5,683.7,682.1,682.1,22
20161201|2016-09-05 21:30,6,682.8,685.8,682.8,685.8,34
20161201|2016-09-05 22:00,6,685.5,685.9,685,685.9,20
20161201|2016-09-05 22:30,6,685.5,686.45,685.5,686,34
20161201|2016-09-05 23:00,6,685.6,686.35,685.3,685.3,11
20161201|2016-09-05 23:30,6,685.8,685.95,685.8,685.95,2
20161201|2016-09-06 00:00,6,685.95,685.95,684.75,685,11
20161201|2016-09-06 00:30,6,685.75,686,685.75,686,6
20161201|2016-09-06 01:00,6,686.5,686.5,685.4,686.15,12
20161201|2016-09-06 01:30,6,685.7,686.4,685.6,685.65,13
20161201|2016-09-06 02:00,6,685.4,685.4,684,684.9,59
20161201|2016-09-06 02:30,6,684.95,685,684.15,685,17
20161201|2016-09-06 03:00,6,685,685,684.5,684.75,38
20161201|2016-09-06 03:30,6,684.45,685,683.45,685,75
20161201|2016-09-06 04:00,6,685,685.4,684.1,685.1,42
20161201|2016-09-06 04:30,6,684.8,687,684.8,686.85,77
20161201|2016-09-06 05:00,6,686.9,687.75,686.2,687.5,63
20161201|2016-09-06 05:30,6,687.5,689.6,687.5,689.2,132
20161201|2016-09-06 06:00,6,688.25,689.75,688.1,688.45,58
20161201|2016-09-06 06:30,6,688.1,689.4,687.75,688.55,35
20161201|2016-09-06 07:00,6,689.5,690.95,687.5,690.95,127
20161201|2016-09-06 07:30,6,690.55,694.2,690,692.05,234
20161201|2016-09-06 08:00,6,691.55,691.85,688.5,690.8,219
20161201|2016-09-06 08:30,6,691.35,691.45,688.2,688.2,135
20161201|2016-09-06 09:00,6,689.25,694.9,689.25,694.65,449
20161201|2016-09-06 09:30,6,694.25,697.55,693.75,696.55,350
20161201|2016-09-06 10:00,6,697.25,697.5,693,694.85,213
20161201|2016-09-06 10:30,6,695.15,698,695.15,697,72
20161201|2016-09-06 11:00,6,696.9,700.3,696.6,699.65,204
20161201|2016-09-06 11:30,6,699.5,701.5,698.35,700.95,434
20161201|2016-09-06 12:00,6,700.5,701.85,698.55,699.35,109
20161201|2016-09-06 12:30,6,699.45,701.6,699.4,700.4,170
20161201|2016-09-06 13:00,6,700.45,700.95,699.05,700.7,92
20161201|2016-09-06 13:30,6,699.85,700.05,698.8,698.95,28
20161201|2016-09-06 14:00,6,698.85,699.5,698.85,699.2,12
20161201|2016-09-06 14:30,6,699.15,699.6,698.35,699.6,31
20161201|2016-09-06 15:00,6,698.65,699.55,698.65,699.45,11
20161201|2016-09-06 15:30,6,699.85,700.45,699.45,699.85,13
20161201|2016-09-06 17:30,7,698.7,699.05,698,698.95,8
20161201|2016-09-06 18:00,7,696.85,699,696.85,697.95,13
20161201|2016-09-06 18:30,7,699.45,699.75,699.45,699.45,4
20161201|2016-09-06 19:00,7,700.05,700.05,699.95,700,20
20161201|2016-09-06 19:30,7,699.5,699.5,699.1,699.1,10
20161201|2016-09-06 20:00,7,699,699.35,698.35,698.35,8
20161201|2016-09-06 20:30,7,699.1,699.4,697.4,698,54
20161201|2016-09-06 21:00,7,698.55,699.85,697.85,699.85,24
20161201|2016-09-06 21:30,7,700.05,703.05,700.05,703,90
20161201|2016-09-06 22:00,7,702.95,712,702.05,709.05,307
20161201|2016-09-06 22:30,7,708.65,708.65,705.4,705.4,21
20161201|2016-09-06 23:00,7,705.55,706.4,705,705.05,17
20161201|2016-09-06 23:30,7,705.15,705.9,703.35,705.7,33
20161201|2016-09-07 00:00,7,706.3,706.55,705.2,705.2,12
20161201|2016-09-07 00:30,7,704.5,705.15,703.55,703.8,29
20161201|2016-09-07 01:00,7,704.4,704.7,703.4,704.35,26
20161201|2016-09-07 01:30,7,703.55,703.8,701.25,702,96
20161201|2016-09-07 02:00,7,701.05,701.6,700.8,701.15,83
20161201|2016-09-07 02:30,7,700.65,700.65,699.5,699.55,36
20161201|2016-09-07 03:00,7,699.65,700.35,698.8,699.35,72
20161201|2016-09-07 03:30,7,699.3,701.65,699.3,700.55,92
20161201|2016-09-07 04:00,7,700.5,701.05,698.2,700.3,104
20161201|2016-09-07 04:30,7,699.9,700.95,699.85,699.9,18
20161201|2016-09-07 05:00,7,699.85,701.5,699.45,700.05,47
20161201|2016-09-07 05:30,7,700.05,700.3,698.75,699.75,16
20161201|2016-09-07 06:00,7,700.3,700.6,699.6,700,19
20161201|2016-09-07 06:30,7,699.4,699.5,698.85,699.15,7
20161201|2016-09-07 07:00,7,699,702.1,698,700,63
20161201|2016-09-07 07:30,7,700.75,701.2,698,698.45,299
20161201|2016-09-07 08:00,7,698.85,699.45,694.55,694.9,380
20161201|2016-09-07 08:30,7,694.9,695.2,690.5,695,483
20161201|2016-09-07 09:00,7,695.35,697.35,692.7,694.1,150
20161201|2016-09-07 09:30,7,694,694.7,691.3,692,138
20161201|2016-09-07 10:00,7,691.3,693.75,690.45,693.35,179
20161201|2016-09-07 10:30,7,692.8,693.3,690.25,690.65,116
20161201|2016-09-07 11:00,7,690.25,692.4,689.8,690.25,112
20161201|2016-09-07 11:30,7,689.8,690.95,687.95,687.95,216
20161201|2016-09-07 12:00,7,687.75,690.05,687.5,689.5,76
20161201|2016-09-07 12:30,7,689.5,690.4,689.3,689.9,25
20161201|2016-09-07 13:00,7,689.75,690.15,689.45,689.45,11
20161201|2016-09-07 13:30,7,690.3,690.5,689.75,689.75,14
20161201|2016-09-07 14:00,7,690.15,691.9,689.85,691.9,18
20161201|2016-09-07 14:30,7,691.05,691.55,690.3,690.85,25
20161201|2016-09-07 15:00,7,690.15,690.15,690.15,690.15,1
20161201|2016-09-07 15:30,7,690.65,691.4,689,689,12
20161201|2016-09-07 17:30,8,690.95,691.4,689.05,690.05,5
20161201|2016-09-07 18:00,8,690.75,692.15,690.75,692.1,25
20161201|2016-09-07 18:30,8,691.2,691.2,690.8,690.8,3
20161201|2016-09-07 19:00,8,691,692.65,690.75,692.65,16
20161201|2016-09-07 19:30,8,692.85,693.7,692.45,693.7,11
20161201|2016-09-07 20:00,8,693.7,693.7,692.35,692.35,13
20161201|2016-09-07 20:30,8,693.1,695.1,693.05,695.1,40
20161201|2016-09-07 21:00,8,694.55,695.15,693.6,695.15,62
20161201|2016-09-07 21:30,8,695.2,695.55,694.65,694.8,30
20161201|2016-09-07 22:00,8,694.8,695.35,694.05,694.65,20
20161201|2016-09-07 22:30,8,694.55,695.35,694.55,695.35,11
20161201|2016-09-07 23:00,8,695.35,696,695.2,696,27
20161201|2016-09-07 23:30,8,696.1,696.85,695,695.5,32
20161201|2016-09-08 00:00,8,695.9,696.7,695.9,696.15,5
20161201|2016-09-08 00:30,8,696.3,697.5,696.3,696.5,28
20161201|2016-09-08 01:00,8,696.8,697.4,696.2,696.2,26
20161201|2016-09-08 01:30,8,696.2,696.45,695.55,696,30
20161201|2016-09-08 02:00,8,696,697.25,695.75,697.25,9
20161201|2016-09-08 02:30,8,696.45,697.15,696.45,697.15,2
20161201|2016-09-08 03:00,8,696.6,697.5,696.25,697.5,26
20161201|2016-09-08 03:30,8,697.7,698,695.95,696.45,98
20161201|2016-09-08 04:00,8,696.35,696.65,695.9,696.65,12
20161201|2016-09-08 04:30,8,696.25,696.45,695.9,696.2,8
20161201|2016-09-08 05:00,8,696.2,696.7,695.95,696.7,39
20161201|2016-09-08 05:30,8,697,698,696.15,697.75,22
20161201|2016-09-08 06:00,8,698.15,698.15,696.8,697.2,20
20161201|2016-09-08 06:30,8,696.85,698.1,696.1,697.05,36
20161201|2016-09-08 07:00,8,696.3,697.75,694.65,694.65,112
20161201|2016-09-08 07:30,8,694.85,696.8,692.6,694.25,143
20161201|2016-09-08 08:00,8,694.55,694.9,689.8,692.25,194
20161201|2016-09-08 08:30,8,693.05,695.6,690.75,691.1,106
20161201|2016-09-08 09:00,8,691.25,692.15,687.55,689.7,262
20161201|2016-09-08 09:30,8,689.7,691.8,688.9,688.9,82
20161201|2016-09-08 10:00,8,689.85,696.45,689.85,693.65,240
20161201|2016-09-08 10:30,8,693.5,694.2,687.85,689.4,228
20161201|2016-09-08 11:00,8,689.8,690.35,687.95,688,87
20161201|2016-09-08 11:30,8,687.55,689,682.8,688.7,373
20161201|2016-09-08 12:00,8,687.45,687.75,683.95,687.3,94
20161201|2016-09-08 12:30,8,687.5,687.5,686.5,687,30
20161201|2016-09-08 13:00,8,686.7,688.35,686.5,687.05,44
20161201|2016-09-08 13:30,8,687.1,687.8,687.1,687.35,4
20161201|2016-09-08 14:00,8,687.75,687.75,686.6,686.65,20
20161201|2016-09-08 14:30,8,687.3,687.55,686.35,686.35,19
20161201|2016-09-08 15:00,8,687,687.25,686.65,686.65,6
20161201|2016-09-08 15:30,8,687.45,687.45,686.2,686.7,7
20161201|2016-09-08 17:00,9,683.3,687.7,683.3,686.45,7
20161201|2016-09-08 17:30,9,686.05,687.65,686.05,687.65,2
20161201|2016-09-08 18:00,9,687.7,687.85,686.7,686.9,13
20161201|2016-09-08 18:30,9,686.55,688,686.5,687.95,17
20161201|2016-09-08 19:00,9,687.95,688.15,687.95,688.15,2
20161201|2016-09-08 19:30,9,688.2,688.85,688,688.65,24
20161201|2016-09-08 20:00,9,688.65,689.25,688.4,688.9,24
20161201|2016-09-08 20:30,9,688.9,689.95,688.85,689,22
20161201|2016-09-08 21:00,9,688.95,689.45,688.7,689.45,43
20161201|2016-09-08 21:30,9,689.7,690.3,689.55,690.3,7
20161201|2016-09-08 22:00,9,690.3,691.05,690.2,691,16
20161201|2016-09-08 22:30,9,690.8,691.5,690.8,691.15,7
20161201|2016-09-08 23:00,9,691.7,692.8,691.7,692.35,22
20161201|2016-09-08 23:30,9,692.45,692.45,692.1,692.15,4
20161201|2016-09-09 00:00,9,692.05,692.05,691.25,691.9,8
20161201|2016-09-09 00:30,9,691.2,691.2,686.9,687.7,102
20161201|2016-09-09 01:00,9,687.95,694.5,686,686.25,105
20161201|2016-09-09 01:30,9,686.55,687,685.35,685.55,57
20161201|2016-09-09 02:00,9,686.3,686.3,684.15,685.2,92
20161201|2016-09-09 02:30,9,684.7,686.1,684.7,685.6,25
20161201|2016-09-09 03:00,9,685.4,686.15,684.2,684.7,43
20161201|2016-09-09 03:30,9,685.1,686.35,680.65,681.75,190
20161201|2016-09-09 04:00,9,681.45,683,681.4,682.65,68
20161201|2016-09-09 04:30,9,682.5,683.05,682,683.05,33
20161201|2016-09-09 05:00,9,683.3,685.35,683.3,683.65,79
20161201|2016-09-09 05:30,9,683.45,683.45,682.3,682.75,19
20161201|2016-09-09 06:00,9,682.65,685.1,682.6,684.85,74
20161201|2016-09-09 06:30,9,684.85,685,683.4,683.8,26
20161201|2016-09-09 07:00,9,683.65,684.9,681.1,684,144
20161201|2016-09-09 07:30,9,683.75,683.85,677.6,677.6,305
20161201|2016-09-09 08:00,9,678.4,682.15,677.05,678.9,285
20161201|2016-09-09 08:30,9,679,681,676.3,676.7,286
20161201|2016-09-09 09:00,9,677.45,681.75,676.15,680.65,293
20161201|2016-09-09 09:30,9,680.75,682.05,677.8,678.5,139
20161201|2016-09-09 10:00,9,678.3,681.15,677.8,681.15,105
20161201|2016-09-09 10:30,9,681.5,683.4,677.8,681.35,131
20161201|2016-09-09 11:00,9,680.55,681.65,678.5,678.6,42
20161201|2016-09-09 11:30,9,678.7,680.25,677.75,679.2,103
20161201|2016-09-09 12:00,9,678.65,678.9,677.4,678.25,38
20161201|2016-09-09 12:30,9,678.6,679.25,674.25,676.8,171
20161201|2016-09-09 13:00,9,676.8,676.95,675,676.6,36
20161201|2016-09-09 13:30,9,676.75,677.8,676.5,677,37
20161201|2016-09-09 14:00,9,676.85,677.3,675.8,677.15,23
20161201|2016-09-09 14:30,9,676.7,677.4,675.9,675.9,22
20161201|2016-09-09 15:00,9,676.7,677.1,675.75,676.15,14
20161201|2016-09-09 15:30,9,677,677,675.65,675.65,7
20161201|2016-09-11 17:00,12,674.35,677.5,674.3,674.85,12
20161201|2016-09-11 17:30,12,675.55,676.5,675.2,675.9,17
20161201|2016-09-11 18:00,12,676,676,676,676,4
20161201|2016-09-11 18:30,12,676.55,677,676.45,676.45,11
20161201|2016-09-11 19:00,12,676.35,676.35,672.25,672.95,109
20161201|2016-09-11 19:30,12,673.15,674.6,672.25,672.5,48
20161201|2016-09-11 20:00,12,673.5,673.65,671.25,671.25,37
20161201|2016-09-11 20:30,12,671.25,672.5,670.2,671.6,46
20161201|2016-09-11 21:00,12,671.55,671.65,668.65,670.9,82
20161201|2016-09-11 21:30,12,671.1,672.1,670.8,671.9,27
20161201|2016-09-11 22:00,12,671.9,673.55,671.9,673.55,9
20161201|2016-09-11 22:30,12,673.5,673.65,672.8,672.8,24
20161201|2016-09-11 23:00,12,672.95,673.8,672.95,673.8,7
20161201|2016-09-11 23:30,12,673.95,674,672.65,672.65,15
20161201|2016-09-12 00:00,12,673.25,673.25,673.2,673.2,4
20161201|2016-09-12 00:30,12,673.95,674.9,673.75,674.6,32
20161201|2016-09-12 01:00,12,674.6,674.85,670.7,670.7,173
20161201|2016-09-12 01:30,12,670.95,671.9,670.1,671.3,44
20161201|2016-09-12 02:00,12,671.35,672.75,670.85,672.7,37
20161201|2016-09-12 02:30,12,672.5,673.05,670.8,671.05,83
20161201|2016-09-12 03:00,12,670.8,670.8,666.8,667.55,162
20161201|2016-09-12 03:30,12,667.35,667.9,664.7,665.55,160
20161201|2016-09-12 04:00,12,665.5,667.85,664.95,667,99
20161201|2016-09-12 04:30,12,667.1,667.1,666,666.8,68
20161201|2016-09-12 05:00,12,666.05,666.3,662.8,663.6,79
20161201|2016-09-12 05:30,12,663.8,666.6,663.6,666.2,80
20161201|2016-09-12 06:00,12,666.2,667.1,665.4,665.4,70
20161201|2016-09-12 06:30,12,665.15,668.9,664.65,668.85,90
20161201|2016-09-12 07:00,12,668.95,669.4,664.9,666.6,137
20161201|2016-09-12 07:30,12,666.6,666.6,662,662.45,283
20161201|2016-09-12 08:00,12,662.15,665.45,661.5,661.55,320
20161201|2016-09-12 08:30,12,660.05,666.1,658.05,665.75,612
20161201|2016-09-12 09:00,12,665.7,669.8,660.5,661.35,476
20161201|2016-09-12 09:30,12,661.4,663,660.5,661.3,196
20161201|2016-09-12 10:00,12,660.9,662.05,655,656.45,382
20161201|2016-09-12 10:30,12,656.65,658.7,655.75,655.9,299
20161201|2016-09-12 11:00,12,655.5,658.55,653.1,658.55,241
20161201|2016-09-12 11:30,12,658.15,658.5,655.7,655.75,410
20161201|2016-09-12 12:00,12,656.75,664.8,656.5,657.9,269
20161201|2016-09-12 12:30,12,657.5,663.95,656.9,663.95,207
20161201|2016-09-12 13:00,12,664.25,667.15,663.45,666,218
20161201|2016-09-12 13:30,12,666.9,667.7,665.2,665.9,73
20161201|2016-09-12 14:00,12,665.9,666.2,664,664.65,45
20161201|2016-09-12 14:30,12,665.4,665.4,664.3,664.3,12
20161201|2016-09-12 15:00,12,664.35,664.75,663.4,663.4,12
20161201|2016-09-12 15:30,12,664,664.55,663.7,664.5,17
20161201|2016-09-12 17:00,13,663.95,663.95,662.95,663.95,3
20161201|2016-09-12 17:30,13,663.9,663.9,663.9,663.9,1
20161201|2016-09-12 18:00,13,663.35,663.65,663.35,663.5,5
20161201|2016-09-12 18:30,13,664.25,666.3,664.25,666.3,9
20161201|2016-09-12 19:00,13,666.4,667,665.5,666.05,34
20161201|2016-09-12 19:30,13,667.6,668.65,666.85,668.65,31
20161201|2016-09-12 20:00,13,668.4,668.4,667.35,667.5,13
20161201|2016-09-12 20:30,13,666.8,667.15,664.55,667.15,11
20161201|2016-09-12 21:00,13,666.6,669,666.4,668.95,57
20161201|2016-09-12 21:30,13,668.65,669,668.05,668.05,49
20161201|2016-09-12 22:00,13,667.85,668.45,667.55,668.45,19
20161201|2016-09-12 22:30,13,667.95,668.45,666.9,667.35,21
20161201|2016-09-12 23:00,13,667.2,667.35,667,667.2,27
20161201|2016-09-12 23:30,13,667.35,667.55,667.2,667.35,25
20161201|2016-09-13 00:00,13,667.35,669,667.35,668.5,55
20161201|2016-09-13 00:30,13,668.4,668.55,667.55,668.15,33
20161201|2016-09-13 01:00,13,667.3,667.3,664.05,664.45,107
20161201|2016-09-13 01:30,13,664.05,664.2,661.55,663.95,91
20161201|2016-09-13 02:00,13,663.8,664.35,661.2,662,60
20161201|2016-09-13 02:30,13,660.7,663.6,660.5,663.3,36
20161201|2016-09-13 03:00,13,663,667.15,663,666.2,161
20161201|2016-09-13 03:30,13,667.3,667.5,664.55,664.55,50
20161201|2016-09-13 04:00,13,664.35,664.35,662.05,663.7,62
20161201|2016-09-13 04:30,13,663.7,664.55,663.4,663.75,20
20161201|2016-09-13 05:00,13,664.2,664.35,662.65,662.65,34
20161201|2016-09-13 05:30,13,662.65,662.65,660,660,128
20161201|2016-09-13 06:00,13,660,661.15,660,660.8,50
20161201|2016-09-13 06:30,13,660.4,660.9,658.65,659,50
20161201|2016-09-13 07:00,13,658.75,663.1,658.55,658.55,124
20161201|2016-09-13 07:30,13,658.55,658.6,655.2,657,282
20161201|2016-09-13 08:00,13,657.3,659.1,656,657.8,218
20161201|2016-09-13 08:30,13,657.55,657.95,653.55,654.85,346
20161201|2016-09-13 09:00,13,654.25,655.75,652.3,654.5,458
20161201|2016-09-13 09:30,13,654.7,660.1,654,657,297
20161201|2016-09-13 10:00,13,657.15,658,655,657.3,243
20161201|2016-09-13 10:30,13,656.45,657.7,655.45,655.8,95
20161201|2016-09-13 11:00,13,655.65,656.25,653.05,653.9,181
20161201|2016-09-13 11:30,13,654.2,660.1,654,655.1,424
20161201|2016-09-13 12:00,13,655.75,658.65,653,656.05,104
20161201|2016-09-13 12:30,13,655.5,656,654.7,655.45,47
20161201|2016-09-13 13:00,13,655.3,655.3,651.5,652.3,68
20161201|2016-09-13 13:30,13,652.7,652.95,651.85,652.7,24
20161201|2016-09-13 14:00,13,652.55,654.25,651.55,654.1,20
20161201|2016-09-13 14:30,13,654.7,655.75,654,654.75,35
20161201|2016-09-13 15:00,13,655,655.95,654.9,655.9,7
20161201|2016-09-13 15:30,13,655.9,655.9,655,655,15
20161201|2016-09-13 17:00,14,654.4,656.05,653.5,655.75,5
20161201|2016-09-13 17:30,14,655.85,655.85,655.85,655.85,2
20161201|2016-09-13 18:00,14,656.05,657,656.05,656.35,25
20161201|2016-09-13 18:30,14,656.7,657.9,656.4,657.7,19
20161201|2016-09-13 19:00,14,657.25,657.5,657.25,657.5,4
20161201|2016-09-13 19:30,14,657.25,657.25,655.95,656.8,22
20161201|2016-09-13 20:00,14,656.55,656.55,655.9,655.9,4
20161201|2016-09-13 20:30,14,655.05,655.05,653,654.75,128
20161201|2016-09-13 21:00,14,654.15,656.05,652.5,654.95,57
20161201|2016-09-13 21:30,14,655,656,654.75,655.55,14
20161201|2016-09-13 22:00,14,655.55,656.75,655.55,656.65,18
20161201|2016-09-13 22:30,14,656.05,658.35,656.05,657.65,54
20161201|2016-09-13 23:00,14,658.15,663.6,658.15,658.9,110
20161201|2016-09-13 23:30,14,659.3,659.85,658.45,659.85,26
20161201|2016-09-14 00:00,14,660,660,659.3,659.6,15
20161201|2016-09-14 00:30,14,660.1,660.1,657.75,659.25,53
20161201|2016-09-14 01:00,14,659.55,661.2,658.85,661.2,75
20161201|2016-09-14 01:30,14,660.7,662.8,660.2,662.7,71
20161201|2016-09-14 02:00,14,661.55,661.7,660.2,660.7,38
20161201|2016-09-14 02:30,14,660.2,661.4,659.75,661.4,47
20161201|2016-09-14 03:00,14,661.25,662.8,661.2,662.35,46
20161201|2016-09-14 03:30,14,661.95,663.1,661.5,661.75,91
20161201|2016-09-14 04:00,14,661.75,661.75,658.05,659.5,41
20161201|2016-09-14 04:30,14,660.5,661.65,660,660.4,22
20161201|2016-09-14 05:00,14,660.45,660.45,659.75,659.75,9
20161201|2016-09-14 05:30,14,659.7,661.15,659.7,660.05,28
20161201|2016-09-14 06:00,14,660.55,660.55,658.95,659.75,38
20161201|2016-09-14 06:30,14,659.75,659.75,657.25,658.4,43
20161201|2016-09-14 07:00,14,658.5,658.55,656.55,656.85,136
20161201|2016-09-14 07:30,14,656.85,658.1,655.25,656.65,211
20161201|2016-09-14 08:00,14,656.3,657.15,653.6,654.1,212
20161201|2016-09-14 08:30,14,654.4,659.65,653.6,656.5,228
20161201|2016-09-14 09:00,14,657.05,660.5,656.3,659.2,226
20161201|2016-09-14 09:30,14,659.45,661.55,657.3,657.75,246
20161201|2016-09-14 10:00,14,658.1,660.8,657.35,659.4,159
20161201|2016-09-14 10:30,14,659.2,660.9,657.85,660.5,152
20161201|2016-09-14 11:00,14,660.8,660.8,658,658.3,81
20161201|2016-09-14 11:30,14,658.1,658.25,655.65,656.15,187
20161201|2016-09-14 12:00,14,656.15,657.15,656.1,656.5,53
20161201|2016-09-14 12:30,14,656.3,657.2,655.85,657,34
20161201|2016-09-14 13:00,14,657.15,658,656.25,658,36
20161201|2016-09-14 13:30,14,657.65,658.25,657.65,657.95,12
20161201|2016-09-14 14:00,14,657,657.2,656.15,656.7,18
20161201|2016-09-14 14:30,14,656,656.85,655.5,655.5,11
20161201|2016-09-14 15:00,14,655.7,656.3,655.7,656.3,12
20161201|2016-09-14 15:30,14,655.8,656.3,655.55,656.3,9
20161201|2016-09-14 17:00,15,656.8,657.25,656.8,656.8,4
20161201|2016-09-14 17:30,15,656.35,656.4,655.9,655.9,6
20161201|2016-09-14 18:00,15,655.9,657.1,655.9,656.4,13
20161201|2016-09-14 18:30,15,657,657.8,656.9,657.8,12
20161201|2016-09-14 19:00,15,657.55,658.6,657.5,657.85,11
20161201|2016-09-14 19:30,15,657.3,657.3,657.3,657.3,1
20161201|2016-09-14 20:00,15,656.85,657.3,656.85,657.05,15
20161201|2016-09-14 20:30,15,656.9,658.8,656.85,658.8,27
20161201|2016-09-14 21:00,15,658.75,658.75,657.3,657.85,25
20161201|2016-09-14 21:30,15,658.05,658.3,658.05,658.3,4
20161201|2016-09-14 22:00,15,657.9,658.35,657.85,657.85,3
20161201|2016-09-14 22:30,15,657.85,658.1,657.35,657.75,33
20161201|2016-09-14 23:00,15,657.8,657.9,656.95,656.95,18
20161201|2016-09-14 23:30,15,656.35,656.35,656,656.05,7
20161201|2016-09-15 00:00,15,656.35,656.75,655.95,656.65,12
20161201|2016-09-15 00:30,15,656.3,656.95,656.2,656.95,7
20161201|2016-09-15 01:00,15,657,657.25,656.45,656.8,11
20161201|2016-09-15 01:30,15,657.25,657.25,656.45,656.45,24
20161201|2016-09-15 02:00,15,656.3,656.7,654.2,654.45,92
20161201|2016-09-15 02:30,15,654.4,654.75,653.05,654.45,74
20161201|2016-09-15 03:00,15,654.55,655,654.4,654.9,18
20161201|2016-09-15 03:30,15,654.65,655.4,654.15,654.25,76
20161201|2016-09-15 04:00,15,654.45,656.25,654.45,656.25,28
20161201|2016-09-15 04:30,15,655.9,657.35,655.2,657.05,53
20161201|2016-09-15 05:00,15,656.9,656.9,655.35,656.3,25
20161201|2016-09-15 05:30,15,655.65,656,655.35,655.8,15
20161201|2016-09-15 06:00,15,655.6,655.7,654.75,655.05,13
20161201|2016-09-15 06:30,15,655.25,655.6,654.35,655.45,39
20161201|2016-09-15 07:00,15,655.8,659.05,655.45,657.6,150
20161201|2016-09-15 07:30,15,658.25,662.2,656.95,658.95,401
20161201|2016-09-15 08:00,15,659.4,659.4,655.65,656.6,290
20161201|2016-09-15 08:30,15,656.45,656.85,652.5,654.75,373
20161201|2016-09-15 09:00,15,654.1,657.45,653.75,656.95,234
20161201|2016-09-15 09:30,15,657,660.5,655.6,660,232
20161201|2016-09-15 10:00,15,660.2,660.2,657.2,658.9,175
20161201|2016-09-15 10:30,15,659.3,660.8,659.3,659.35,128
20161201|2016-09-15 11:00,15,659.65,660.3,659.1,659.2,64
20161201|2016-09-15 11:30,15,659.05,659.4,655.05,655.75,151
20161201|2016-09-15 12:00,15,656.3,656.3,655,655.45,36
20161201|2016-09-15 12:30,15,656.25,658.7,655.2,658.7,74
20161201|2016-09-15 13:00,15,658.8,660.95,658.6,660.15,66
20161201|2016-09-15 13:30,15,659.75,659.75,659.65,659.65,2
20161201|2016-09-15 14:00,15,659.75,660,657.7,657.7,21
20161201|2016-09-15 14:30,15,657.9,658.3,656.25,657.35,46
20161201|2016-09-15 15:00,15,657.2,657.2,656.3,656.3,10
20161201|2016-09-15 15:30,15,656.45,657.25,656.2,656.2,7
20161201|2016-09-15 17:00,16,657.85,658.15,657.65,657.65,4
20161201|2016-09-15 17:30,16,657.45,657.8,657.45,657.8,6
20161201|2016-09-15 18:00,16,658.55,658.55,656,656,30
20161201|2016-09-15 18:30,16,656,657.55,655.65,657.55,8
20161201|2016-09-15 19:00,16,657.45,657.95,657.15,657.25,13
20161201|2016-09-15 19:30,16,658.05,658.35,656.75,656.75,27
20161201|2016-09-15 20:00,16,657.2,657.2,655.2,656.1,13
20161201|2016-09-15 20:30,16,656.45,656.45,654.65,655.1,9
20161201|2016-09-15 21:30,16,654.55,654.9,654.5,654.5,16
20161201|2016-09-15 22:00,16,654.35,654.4,654.05,654.1,10
20161201|2016-09-15 22:30,16,654.15,654.2,653.65,653.95,18
20161201|2016-09-15 23:00,16,653.8,654.4,653.8,653.9,46
20161201|2016-09-15 23:30,16,653.85,654,653.55,654,7
20161201|2016-09-16 00:00,16,653.65,653.65,653.5,653.65,8
20161201|2016-09-16 00:30,16,653.95,654.45,653.4,654.45,26
20161201|2016-09-16 01:00,16,654.25,655,653.65,655,23
20161201|2016-09-16 01:30,16,655.7,657.2,655.7,656.05,32
20161201|2016-09-16 02:00,16,656,656,654.75,655.7,14
20161201|2016-09-16 02:30,16,655.15,655.2,654.75,655.2,29
20161201|2016-09-16 03:00,16,655.25,655.55,653.75,654.5,30
20161201|2016-09-16 03:30,16,654.4,655.25,653.7,655.1,126
20161201|2016-09-16 04:00,16,653.85,654.85,653.85,654.3,36
20161201|2016-09-16 04:30,16,654.25,654.85,653.3,653.3,44
20161201|2016-09-16 05:00,16,653.45,653.65,653.1,653.5,49
20161201|2016-09-16 05:30,16,653.1,654.25,651.5,654.25,299
20161201|2016-09-16 06:00,16,654.1,654.75,653.35,654.55,107
20161201|2016-09-16 06:30,16,654.55,656,654.55,656,59
20161201|2016-09-16 07:00,16,655.45,656.7,655.05,656.65,123
20161201|2016-09-16 07:30,16,656.05,658.5,655.2,658.05,561
20161201|2016-09-16 08:00,16,657.75,657.75,655.2,656.4,356
20161201|2016-09-16 08:30,16,656.35,665.95,656,661.35,510
20161201|2016-09-16 09:00,16,661,664.7,659.3,662.5,275
20161201|2016-09-16 09:30,16,662.55,668.85,662.5,667.15,424
20161201|2016-09-16 10:00,16,667.2,668.45,665.75,667.65,162
20161201|2016-09-16 10:30,16,667.65,669.75,665.85,667.6,225
20161201|2016-09-16 11:00,16,667.85,668.6,666.9,667.4,31
20161201|2016-09-16 11:30,16,668.05,679,667.5,671.7,550
20161201|2016-09-16 12:00,16,671.7,673,671.7,672.65,23
20161201|2016-09-16 12:30,16,673.05,674,671.3,672.55,95
20161201|2016-09-16 13:00,16,672.95,672.95,672.3,672.45,11
20161201|2016-09-16 13:30,16,672.5,673.05,671.95,672.9,49
20161201|2016-09-16 14:00,16,672.25,673.1,671.65,673,12
20161201|2016-09-16 14:30,16,673.15,674.2,673.05,674.2,61
20161201|2016-09-16 15:00,16,674.1,674.1,673.45,673.45,11
20161201|2016-09-16 15:30,16,674.2,674.9,673.3,674.9,22
20161201|2016-09-18 17:00,19,672.4,674.9,671.25,674,39
20161201|2016-09-18 17:30,19,674.6,674.6,674.6,674.6,1
20161201|2016-09-18 18:00,19,675.35,675.6,675.2,675.2,7
20161201|2016-09-18 18:30,19,675.8,675.8,675.35,675.35,2
20161201|2016-09-18 19:00,19,675,675,674.1,674.3,18
20161201|2016-09-18 19:30,19,675,675.6,673.75,673.75,25
20161201|2016-09-18 20:00,19,673.9,677.15,673.8,677.15,11
20161201|2016-09-18 20:30,19,676.8,677.8,676.3,677.75,30
20161201|2016-09-18 21:00,19,677.65,678.25,677.35,678.25,39
20161201|2016-09-18 21:30,19,678.55,683.35,678.5,680.95,171
20161201|2016-09-18 22:00,19,680.5,682,679.5,679.75,34
20161201|2016-09-18 22:30,19,680.25,680.55,680.25,680.55,2
20161201|2016-09-18 23:00,19,681,681.8,680.75,680.75,37
20161201|2016-09-18 23:30,19,681,681.15,679.75,680,27
20161201|2016-09-19 00:00,19,680.05,680.4,679.7,680.4,9
20161201|2016-09-19 00:30,19,679.55,680.55,679.55,680.55,10
20161201|2016-09-19 01:00,19,680.35,680.65,678.4,679.75,63
20161201|2016-09-19 01:30,19,679.4,680.25,679.2,680.25,14
20161201|2016-09-19 02:00,19,679.55,682.8,679.25,680.5,84
20161201|2016-09-19 02:30,19,680.35,680.85,678.35,678.85,75
20161201|2016-09-19 03:00,19,678.85,680,677.95,678.15,38
20161201|2016-09-19 03:30,19,678.35,679.8,677.9,677.9,133
20161201|2016-09-19 04:00,19,678.5,678.55,678,678,10
20161201|2016-09-19 04:30,19,678.5,678.55,676.5,676.8,50
20161201|2016-09-19 05:00,19,677.05,677.3,676.2,676.3,21
20161201|2016-09-19 05:30,19,676.35,676.35,675.6,676.25,29
20161201|2016-09-19 06:00,19,676.3,676.3,675.55,676.15,13
20161201|2016-09-19 06:30,19,676.8,678.15,675.7,676.05,84
20161201|2016-09-19 07:00,19,676,678.55,676,678.5,121
20161201|2016-09-19 07:30,19,679.15,683,678.9,680.45,326
20161201|2016-09-19 08:00,19,680.65,682.85,678.5,682.85,264
20161201|2016-09-19 08:30,19,683,686,683,685.5,373
20161201|2016-09-19 09:00,19,685.55,695,685.05,693.65,1062
20161201|2016-09-19 09:30,19,692.5,694.05,689.8,690,235
20161201|2016-09-19 10:00,19,689.95,693.3,689.8,692.7,235
20161201|2016-09-19 10:30,19,692.75,693.3,689.4,689.55,207
20161201|2016-09-19 11:00,19,689.1,690.2,686.85,686.85,167
20161201|2016-09-19 11:30,19,686.85,687.85,685.2,685.35,423
20161201|2016-09-19 12:00,19,685.75,687.05,685.55,685.7,36
20161201|2016-09-19 12:30,19,686.3,687.3,685.5,686.6,42
20161201|2016-09-19 13:00,19,687.15,687.15,686.1,686.3,15
20161201|2016-09-19 13:30,19,686.35,687,685.8,686.4,25
20161201|2016-09-19 14:00,19,686.95,687.6,686,686,25
20161201|2016-09-19 14:30,19,686.95,687.15,685.75,685.95,18
20161201|2016-09-19 15:00,19,686,686.4,686,686.4,3
20161201|2016-09-19 15:30,19,686.7,686.85,685.35,686.25,33
20161201|2016-09-19 17:00,20,685.1,686,685,685,12
20161201|2016-09-19 17:30,20,684.6,684.6,683,683.65,29
20161201|2016-09-19 18:00,20,683.5,684.1,683.5,683.9,9
20161201|2016-09-19 18:30,20,684.6,685.1,683.95,683.95,19
20161201|2016-09-19 19:00,20,683.5,686.8,683.5,685.25,47
20161201|2016-09-19 19:30,20,685.8,686.4,685,685.65,16
20161201|2016-09-19 20:00,20,685.15,685.15,683,683.2,16
20161201|2016-09-19 20:30,20,683.65,684,683.45,683.65,15
20161201|2016-09-19 21:00,20,684.5,686.95,684.5,686.75,18
20161201|2016-09-19 21:30,20,686.35,686.95,686.1,686.95,8
20161201|2016-09-19 22:00,20,686.95,687.55,686.65,687.5,30
20161201|2016-09-19 22:30,20,687.9,688.6,687.9,688.3,16
20161201|2016-09-19 23:00,20,688.7,688.7,688.7,688.7,2
20161201|2016-09-19 23:30,20,688.3,688.3,688.25,688.25,6
20161201|2016-09-20 00:00,20,688.25,688.4,688.25,688.3,5
20161201|2016-09-20 00:30,20,688,688.75,687.4,687.6,30
20161201|2016-09-20 01:00,20,687.4,688,686.85,687.1,40
20161201|2016-09-20 01:30,20,687.5,689,687.5,689,36
20161201|2016-09-20 02:00,20,689.55,690.35,689.05,690.35,34
20161201|2016-09-20 02:30,20,689.45,690.8,689.3,689.75,21
20161201|2016-09-20 03:00,20,689.3,689.9,688.4,688.75,13
20161201|2016-09-20 03:30,20,688.4,689,687.25,688.8,75
20161201|2016-09-20 04:00,20,688.95,689.15,686.85,689.1,54
20161201|2016-09-20 04:30,20,689.15,689.15,688.05,688.8,6
20161201|2016-09-20 05:00,20,688.75,688.85,687.5,688.85,17
20161201|2016-09-20 05:30,20,688.1,688.1,686.8,687.35,35
20161201|2016-09-20 06:00,20,687.25,687.25,686.2,686.2,24
20161201|2016-09-20 06:30,20,686.1,686.6,686,686.6,10
20161201|2016-09-20 07:00,20,686.9,688.7,686.4,687.15,53
20161201|2016-09-20 07:30,20,686.7,688,684.05,684.7,281
20161201|2016-09-20 08:00,20,684.8,685,680,681.2,354
20161201|2016-09-20 08:30,20,681.3,683.45,679,682.25,347
20161201|2016-09-20 09:00,20,682.5,685.65,682.1,684.85,233
20161201|2016-09-20 09:30,20,684.3,687.45,683.3,686.25,185
20161201|2016-09-20 10:00,20,686.2,691.5,685.75,689.1,407
20161201|2016-09-20 10:30,20,689.15,690.65,686.75,687.9,138
20161201|2016-09-20 11:00,20,687.95,687.95,685.85,686.45,64
20161201|2016-09-20 11:30,20,686.45,686.75,682.6,682.8,216
20161201|2016-09-20 12:00,20,682.6,683.9,682.55,683.75,90
20161201|2016-09-20 12:30,20,683.4,684,683.35,683.5,21
20161201|2016-09-20 13:00,20,683.5,684.05,682.7,683.65,12
20161201|2016-09-20 13:30,20,683.65,683.65,683.4,683.45,4
20161201|2016-09-20 14:00,20,684.1,684.25,683.7,683.85,8
20161201|2016-09-20 14:30,20,684.2,685.15,683.95,683.95,25
20161201|2016-09-20 15:00,20,684.35,684.45,683.75,683.95,10
20161201|2016-09-20 15:30,20,684.2,684.9,684.15,684.9,9
20161201|2016-09-20 17:00,21,684.65,685.7,684.65,685.4,13
20161201|2016-09-20 17:30,21,685.5,685.6,685.5,685.6,2
20161201|2016-09-20 18:00,21,685.75,685.85,685.7,685.7,9
20161201|2016-09-20 18:30,21,685.7,686.2,684.95,685.65,27
20161201|2016-09-20 19:00,21,685.65,685.8,685,685.8,6
20161201|2016-09-20 19:30,21,685.75,685.75,684.35,684.4,28
20161201|2016-09-20 20:00,21,684.55,684.55,682.2,682.55,42
20161201|2016-09-20 20:30,21,682.9,682.9,681.55,682,23
20161201|2016-09-20 21:00,21,682,683.1,681.9,682.95,17
20161201|2016-09-20 21:30,21,682.7,684,682.7,683.55,14
20161201|2016-09-20 22:00,21,684.25,684.25,684.05,684.05,2
20161201|2016-09-20 22:30,21,684.15,684.15,683.6,683.65,5
20161201|2016-09-20 23:00,21,683.35,686,683.3,685.05,13
20161201|2016-09-20 23:30,21,682.7,683,676.85,680.8,116
20161201|2016-09-21 00:00,21,680.65,683.1,680.65,681.85,62
20161201|2016-09-21 00:30,21,681.85,684.85,681.85,684.85,12
20161201|2016-09-21 01:00,21,684.5,687.85,684.5,687.7,91
20161201|2016-09-21 01:30,21,687.2,688.8,685.5,686.05,101
20161201|2016-09-21 02:00,21,686.15,689,686.15,688.75,39
20161201|2016-09-21 02:30,21,689.1,689.8,687.95,687.95,40
20161201|2016-09-21 03:00,21,687.85,688.7,687.2,687.95,22
20161201|2016-09-21 03:30,21,686.75,687.9,685.35,686.9,35
20161201|2016-09-21 04:00,21,687.35,687.5,686.75,687.25,30
20161201|2016-09-21 04:30,21,687.45,688,686.7,687.25,28
20161201|2016-09-21 05:00,21,687.2,688.15,686.8,688.1,42
20161201|2016-09-21 05:30,21,687.8,688.55,687.55,687.75,23
20161201|2016-09-21 06:00,21,687.95,688.45,686.75,687.5,21
20161201|2016-09-21 06:30,21,687.8,689.15,687.4,688.1,109
20161201|2016-09-21 07:00,21,688.25,692.75,688.25,691.25,189
20161201|2016-09-21 07:30,21,691.3,696,691.3,692.35,363
20161201|2016-09-21 08:00,21,692.2,692.2,686.95,688.45,207
20161201|2016-09-21 08:30,21,688.7,690.7,687.5,689.8,123
20161201|2016-09-21 09:00,21,691.55,691.9,689.9,691.5,87
20161201|2016-09-21 09:30,21,691.5,692.95,689.9,689.9,166
20161201|2016-09-21 10:00,21,689.65,689.85,687.4,688.1,104
20161201|2016-09-21 10:30,21,687.6,687.6,683.2,684,147
20161201|2016-09-21 11:00,21,684,684.7,683.5,683.65,58
20161201|2016-09-21 11:30,21,683.5,684.45,683.15,683.65,147
20161201|2016-09-21 12:00,21,684,684.8,683.65,684.3,37
20161201|2016-09-21 12:30,21,684.15,685.45,683.6,683.95,57
20161201|2016-09-21 13:00,21,684.4,689.25,678.5,683.8,409
20161201|2016-09-21 13:30,21,683.5,685.15,681,684.35,163
20161201|2016-09-21 14:00,21,683.55,687.85,683.55,687.65,73
20161201|2016-09-21 14:30,21,687.55,689,686.75,688.45,79
20161201|2016-09-21 15:00,21,688.4,688.4,687.4,687.4,8
20161201|2016-09-21 15:30,21,687.5,687.5,685.95,685.95,4
20161201|2016-09-21 17:00,22,684.2,685,684.2,685,3
20161201|2016-09-21 17:30,22,684.55,684.6,684.55,684.55,8
20161201|2016-09-21 18:00,22,685.55,685.55,685.55,685.55,2
20161201|2016-09-21 19:00,22,685.9,686.7,685.8,686.7,32
20161201|2016-09-21 19:30,22,686.85,688.3,686.85,688.25,12
20161201|2016-09-21 20:00,22,687.25,687.8,686.9,687.8,21
20161201|2016-09-21 20:30,22,687.9,689.1,687.5,689.1,34
20161201|2016-09-21 21:00,22,688.2,694.95,687.85,691.1,124
20161201|2016-09-21 21:30,22,690.15,690.15,687.65,687.75,21
20161201|2016-09-21 22:00,22,687.65,688.75,687.45,688.35,43
20161201|2016-09-21 22:30,22,687.75,688.45,687.75,688.4,6
20161201|2016-09-21 23:00,22,688.5,688.6,688.5,688.6,2
20161201|2016-09-21 23:30,22,688.8,688.8,688.1,688.4,4
20161201|2016-09-22 00:00,22,688.8,688.8,688.15,688.25,4
20161201|2016-09-22 00:30,22,687.55,688.9,686.7,686.7,22
20161201|2016-09-22 01:00,22,686.45,687.3,686.05,687.15,27
20161201|2016-09-22 01:30,22,686.8,686.8,686.8,686.8,2
20161201|2016-09-22 02:00,22,687.15,687.45,686.75,687.3,17
20161201|2016-09-22 02:30,22,687.25,688.65,686.85,688.25,69
20161201|2016-09-22 03:00,22,688.9,692.15,688.8,692.1,135
20161201|2016-09-22 03:30,22,692.4,692.75,688.4,689.95,161
20161201|2016-09-22 04:00,22,689.85,692,688,692,78
20161201|2016-09-22 04:30,22,691.15,692.65,690.3,690.3,40
20161201|2016-09-22 05:00,22,690.95,692.5,690.35,692.5,37
20161201|2016-09-22 05:30,22,692.45,693.65,692.15,693.15,81
20161201|2016-09-22 06:00,22,692.55,693.2,692,692.4,31
20161201|2016-09-22 06:30,22,692.5,694.5,691.95,694.5,93
20161201|2016-09-22 07:00,22,694.2,699.5,691.45,697.8,298
20161201|2016-09-22 07:30,22,698.4,700.7,696.7,697.45,371
20161201|2016-09-22 08:00,22,697.6,698.9,696.7,698.25,207
20161201|2016-09-22 08:30,22,698.75,701.75,698.35,701,337
20161201|2016-09-22 09:00,22,700.7,701.75,699.1,699.1,412
20161201|2016-09-22 09:30,22,698.85,699.55,695.8,696.55,216
20161201|2016-09-22 10:00,22,696.9,699.15,696.9,698.9,209
20161201|2016-09-22 10:30,22,698.6,700.05,697,698.7,122
20161201|2016-09-22 11:00,22,698.7,700.55,698.6,699.85,114
20161201|2016-09-22 11:30,22,699.85,701.05,698.95,701,295
20161201|2016-09-22 12:00,22,701,701,697.9,697.9,91
20161201|2016-09-22 12:30,22,697.8,698.75,697.45,697.45,23
20161201|2016-09-22 13:00,22,697.3,697.3,693.15,695.5,107
20161201|2016-09-22 13:30,22,694.85,695.3,694.2,695.3,18
20161201|2016-09-22 14:00,22,695.5,695.7,694.1,695.3,11
20161201|2016-09-22 14:30,22,695.8,696.5,695.55,696,35
20161201|2016-09-22 15:00,22,696.1,696.3,695.75,695.85,6
20161201|2016-09-22 15:30,22,695.9,696.5,695.1,695.9,11
20161201|2016-09-22 17:00,23,694.15,694.85,694.15,694.25,8
20161201|2016-09-22 17:30,23,694.3,694.35,694.05,694.05,33
20161201|2016-09-22 18:00,23,693.7,695.15,693.7,694.15,14
20161201|2016-09-22 18:30,23,694.25,695.55,694.1,695.55,9
20161201|2016-09-22 19:00,23,694.95,695.1,694.5,694.5,12
20161201|2016-09-22 19:30,23,693.65,694.6,693.25,694.6,22
20161201|2016-09-22 20:00,23,694.8,695.45,693.4,693.4,9
20161201|2016-09-22 20:30,23,693.55,694.85,692.55,692.75,29
20161201|2016-09-22 21:00,23,692.55,695.2,691.5,693.65,54
20161201|2016-09-22 21:30,23,692.55,692.85,691.55,691.55,29
20161201|2016-09-22 22:00,23,691.5,692,691.15,692,10
20161201|2016-09-22 22:30,23,692.25,692.65,691.8,691.8,14
20161201|2016-09-22 23:00,23,692,692.55,691.5,691.5,11
20161201|2016-09-22 23:30,23,692.4,692.65,692.4,692.65,6
20161201|2016-09-23 00:00,23,692.45,692.45,692.45,692.45,1
20161201|2016-09-23 00:30,23,693.85,695.75,692.55,692.55,27
20161201|2016-09-23 01:00,23,692.6,693.65,692.4,692.95,49
20161201|2016-09-23 01:30,23,693.05,694.2,693.05,693.7,16
20161201|2016-09-23 02:00,23,694.1,694.7,693.45,694.7,34
20161201|2016-09-23 02:30,23,694,694.5,692.65,694.05,20
20161201|2016-09-23 03:00,23,694,694.2,692.65,693.3,151
20161201|2016-09-23 03:30,23,693.8,695.35,691.2,693.75,161
20161201|2016-09-23 04:00,23,693.5,694,693.5,693.8,24
20161201|2016-09-23 04:30,23,693.85,695.85,693.85,695.75,43
20161201|2016-09-23 05:00,23,695,696.95,694.45,695.9,32
20161201|2016-09-23 05:30,23,696.1,698.5,696.1,697.7,85
20161201|2016-09-23 06:00,23,697.3,697.3,696.35,696.4,9
20161201|2016-09-23 06:30,23,696.45,697.95,695.9,697.5,62
20161201|2016-09-23 07:00,23,697.2,699.75,696.75,699.25,188
20161201|2016-09-23 07:30,23,699.1,703.95,698.45,702.1,395
20161201|2016-09-23 08:00,23,702.35,702.35,694.45,699.05,393
20161201|2016-09-23 08:30,23,698.25,701.2,697.9,698.75,199
20161201|2016-09-23 09:00,23,698.75,704.8,698.75,704.7,240
20161201|2016-09-23 09:30,23,704.95,706.55,702.95,706.35,293
20161201|2016-09-23 10:00,23,706.3,706.75,703.55,704.1,149
20161201|2016-09-23 10:30,23,704.05,704.65,701.1,704.6,153
20161201|2016-09-23 11:00,23,704.8,706.5,703.8,706.5,86
20161201|2016-09-23 11:30,23,706.15,706.9,705.15,706.05,378
20161201|2016-09-23 12:00,23,706.1,706.7,705,706.25,107
20161201|2016-09-23 12:30,23,705.8,705.8,703.6,704.05,56
20161201|2016-09-23 13:00,23,704.25,705.05,703.4,703.4,83
20161201|2016-09-23 13:30,23,704.45,704.5,703.45,704.25,23
20161201|2016-09-23 14:00,23,704.4,705.5,703.65,704.25,27
20161201|2016-09-23 14:30,23,705.55,705.55,704.65,704.65,30
20161201|2016-09-23 15:00,23,704.65,704.8,702.3,703,55
20161201|2016-09-23 15:30,23,702.75,703.05,702,702,34
20161201|2016-09-25 17:00,26,700.9,701.85,695.05,701.85,128
20161201|2016-09-25 17:30,26,701.2,702.4,700.95,701.6,7
20161201|2016-09-25 18:30,26,701.75,702.1,701.35,701.65,14
20161201|2016-09-25 19:00,26,701.7,702,701.7,702,14
20161201|2016-09-25 19:30,26,701.6,701.6,699.5,700,17
20161201|2016-09-25 20:00,26,700,700,698.7,699.7,9
20161201|2016-09-25 20:30,26,699.4,700,697.45,697.75,49
20161201|2016-09-25 21:00,26,698.4,698.5,698.05,698.3,21
20161201|2016-09-25 21:30,26,697.35,698.15,695.5,695.5,84
20161201|2016-09-25 22:00,26,695.55,696.7,694,694.7,62
20161201|2016-09-25 22:30,26,694.95,695.1,690.9,691,124
20161201|2016-09-25 23:00,26,691,692.7,688,688,142
20161201|2016-09-25 23:30,26,688.5,690.8,688.5,690.8,19
20161201|2016-09-26 00:00,26,690.85,692.75,690.85,691.25,29
20161201|2016-09-26 00:30,26,692.25,695.55,692.25,693.9,33
20161201|2016-09-26 01:00,26,693.6,695.15,692.75,694.35,29
20161201|2016-09-26 01:30,26,694.35,695.9,694.25,695.9,41
20161201|2016-09-26 02:00,26,695.95,696.4,694.95,695,60
20161201|2016-09-26 02:30,26,694.8,694.8,693.6,693.6,138
20161201|2016-09-26 03:00,26,693.85,694.3,691.1,693.85,71
20161201|2016-09-26 03:30,26,693.2,693.5,689.35,691.4,127
20161201|2016-09-26 04:00,26,691.2,694.85,691.05,694.7,57
20161201|2016-09-26 04:30,26,694,694.1,691.9,692.15,14
20161201|2016-09-26 05:00,26,692.1,694.95,692.1,694.4,19
20161201|2016-09-26 05:30,26,694.45,695.95,694.4,694.75,19
20161201|2016-09-26 06:00,26,694.4,694.4,692.75,693.35,13
20161201|2016-09-26 06:30,26,693.6,694.55,692.85,694.55,23
20161201|2016-09-26 07:00,26,694.05,695.85,693.7,694.15,151
20161201|2016-09-26 07:30,26,694.35,695.35,692.85,693.45,152
20161201|2016-09-26 08:00,26,692.9,696.55,691.45,693.65,325
20161201|2016-09-26 08:30,26,693.8,695.85,692.45,694.25,144
20161201|2016-09-26 09:00,26,694.65,697.7,694,697.15,143
20161201|2016-09-26 09:30,26,697.25,698.9,696.45,698.9,206
20161201|2016-09-26 10:00,26,698.55,698.95,696.95,697.85,139
20161201|2016-09-26 10:30,26,696.9,697.1,694,694.35,78
20161201|2016-09-26 11:00,26,694.1,696.45,693.05,696.3,113
20161201|2016-09-26 11:30,26,696.5,696.75,694.35,696.6,147
20161201|2016-09-26 12:00,26,696.7,697.5,694.7,695.35,52
20161201|2016-09-26 12:30,26,694.75,698.65,694.75,698.55,70
20161201|2016-09-26 13:00,26,698.6,698.7,696.95,697,35
20161201|2016-09-26 13:30,26,697.3,697.3,694.85,695,12
20161201|2016-09-26 14:00,26,694.6,695.6,694.5,695.55,22
20161201|2016-09-26 14:30,26,695.45,695.75,694.6,695.3,11
20161201|2016-09-26 15:00,26,695,696.4,695,696,7
20161201|2016-09-26 15:30,26,696,696,695.15,695.2,17
20161201|2016-09-26 17:00,27,695.85,695.85,694.9,694.9,10
20161201|2016-09-26 17:30,27,694.8,695.3,694.35,694.4,11
20161201|2016-09-26 18:00,27,693.85,693.85,692.95,693.2,15
20161201|2016-09-26 18:30,27,693.4,695.2,693.4,695.2,27
20161201|2016-09-26 19:00,27,695.3,696.75,694.85,695.1,31
20161201|2016-09-26 19:30,27,695.4,695.85,695.2,695.85,12
20161201|2016-09-26 20:00,27,696,698.2,696,698.2,24
20161201|2016-09-26 20:30,27,698.25,698.55,696.4,696.4,39
20161201|2016-09-26 21:00,27,695.8,695.8,691.6,695.25,66
20161201|2016-09-26 21:30,27,695.45,696.3,695.45,696.3,17
20161201|2016-09-26 22:00,27,696.3,697.95,696.25,697.95,31
20161201|2016-09-26 22:30,27,698.05,699.3,697.65,698.45,34
20161201|2016-09-26 23:00,27,699,699.85,699,699.8,53
20161201|2016-09-26 23:30,27,699.8,700.4,699.8,700.3,19
20161201|2016-09-27 00:00,27,700.8,701.65,699.8,699.8,38
20161201|2016-09-27 00:30,27,699.15,701.1,699.15,700.85,36
20161201|2016-09-27 01:00,27,701,701.7,699.6,701.7,69
20161201|2016-09-27 01:30,27,701.7,701.7,701.1,701.3,50
20161201|2016-09-27 02:00,27,701.1,703.25,701,702.65,102
20161201|2016-09-27 02:30,27,702.55,703.35,700.9,700.9,32
20161201|2016-09-27 03:00,27,700.85,701.35,698.4,698.4,117
20161201|2016-09-27 03:30,27,698.8,699.25,696.5,697.8,158
20161201|2016-09-27 04:00,27,697.5,698.15,697,697.3,37
20161201|2016-09-27 04:30,27,697.3,698.35,696.65,698.35,28
20161201|2016-09-27 05:00,27,698.45,698.85,698,698.6,28
20161201|2016-09-27 05:30,27,698.05,698.55,697.8,697.8,9
20161201|2016-09-27 06:00,27,697.25,697.3,693.95,695,71
20161201|2016-09-27 06:30,27,695.3,697.75,695.2,697.75,46
20161201|2016-09-27 07:00,27,697.55,700.55,696.95,698.3,231
20161201|2016-09-27 07:30,27,698.45,701.35,694.9,700.5,262
20161201|2016-09-27 08:00,27,699.7,700.6,692.05,693.9,616
20161201|2016-09-27 08:30,27,693.75,695.3,692.5,694.75,159
20161201|2016-09-27 09:00,27,694.5,697.5,694.45,697.5,190
20161201|2016-09-27 09:30,27,697.45,697.85,695.5,696.25,110
20161201|2016-09-27 10:00,27,695.95,696.55,693.95,694.15,268
20161201|2016-09-27 10:30,27,695.05,700.2,694.1,699.9,245
20161201|2016-09-27 11:00,27,700.35,702.85,698.35,701.7,303
20161201|2016-09-27 11:30,27,701.15,702.2,699.95,700.1,473
20161201|2016-09-27 12:00,27,700.7,701.45,700.55,700.85,47
20161201|2016-09-27 12:30,27,701,701.7,700,700,15
20161201|2016-09-27 13:00,27,700.8,701.75,700,701.75,18
20161201|2016-09-27 13:30,27,701.5,702.85,701.5,701.95,55
20161201|2016-09-27 14:00,27,702,702,701.25,701.25,10
20161201|2016-09-27 14:30,27,701.2,701.5,701.1,701.25,22
20161201|2016-09-27 15:00,27,701.2,701.45,700.7,700.7,22
20161201|2016-09-27 15:30,27,700.9,701,700.5,700.5,8
20161201|2016-09-27 17:00,28,702,702,702,702,1
20161201|2016-09-27 17:30,28,701.35,702.85,701.35,701.35,34
20161201|2016-09-27 18:00,28,701.25,703,700.1,701,40
20161201|2016-09-27 18:30,28,701.4,702.75,701.35,702.3,21
20161201|2016-09-27 19:00,28,701.05,701.6,699.5,701.6,59
20161201|2016-09-27 19:30,28,701.6,703.25,701.6,702.25,41
20161201|2016-09-27 20:00,28,702.45,702.45,700.3,700.3,38
20161201|2016-09-27 20:30,28,700,701,699.95,701,38
20161201|2016-09-27 21:00,28,700.55,701,700.35,700.9,34
20161201|2016-09-27 21:30,28,701.2,701.2,701.2,701.2,2
20161201|2016-09-27 22:00,28,701.55,701.55,700.9,701.2,14
20161201|2016-09-27 22:30,28,701.75,702.95,701.75,702.2,36
20161201|2016-09-27 23:00,28,702.7,702.7,702.05,702.05,5
20161201|2016-09-27 23:30,28,702.25,702.25,701.75,701.8,11
20161201|2016-09-28 00:00,28,702.2,702.2,701.55,701.55,5
20161201|2016-09-28 00:30,28,701.55,703.25,701.25,702.4,58
20161201|2016-09-28 01:00,28,702.45,703.25,702.05,702.2,40
20161201|2016-09-28 01:30,28,702.2,702.3,701.45,701.65,29
20161201|2016-09-28 02:00,28,701.4,702.25,701,701.95,57
20161201|2016-09-28 02:30,28,701.6,703.25,701.15,702.8,110
20161201|2016-09-28 03:00,28,702.95,704,702.5,703.9,70
20161201|2016-09-28 03:30,28,703.35,705,702.6,703.35,152
20161201|2016-09-28 04:00,28,703.05,703.75,702.15,702.4,42
20161201|2016-09-28 04:30,28,702.35,702.45,701.75,702.25,36
20161201|2016-09-28 05:00,28,702.75,703.6,702.5,703.05,47
20161201|2016-09-28 05:30,28,703.35,704.4,703.35,704.4,59
20161201|2016-09-28 06:00,28,704.45,704.45,702.25,703.05,81
20161201|2016-09-28 06:30,28,703.2,704.3,703.2,704.3,44
20161201|2016-09-28 07:00,28,704,706.4,703.7,706.15,145
20161201|2016-09-28 07:30,28,706.35,706.75,704.4,704.65,238
20161201|2016-09-28 08:00,28,704.9,705.4,701.45,704.6,387
20161201|2016-09-28 08:30,28,704.4,709.95,704.35,707.15,485
20161201|2016-09-28 09:00,28,707.5,710.8,706.6,709.95,392
20161201|2016-09-28 09:30,28,709.9,712,707.5,708.95,406
20161201|2016-09-28 10:00,28,709.35,711.6,708.8,710.15,284
20161201|2016-09-28 10:30,28,710.8,714.5,710,714.05,372
20161201|2016-09-28 11:00,28,714.45,715.7,712.85,713.95,223
20161201|2016-09-28 11:30,28,713.7,714.95,712.75,714.95,435
20161201|2016-09-28 12:00,28,714.85,715,712.5,714.1,138
20161201|2016-09-28 12:30,28,714.65,715.45,712.75,713.45,75
20161201|2016-09-28 13:00,28,713.55,717.5,713.55,716.7,195
20161201|2016-09-28 13:30,28,717.4,717.5,715.2,716.35,78
20161201|2016-09-28 14:00,28,716.3,717.15,716.25,716.25,15
20161201|2016-09-28 14:30,28,715.5,717.25,715.5,716.95,18
20161201|2016-09-28 15:00,28,716.7,716.9,716.1,716.9,22
20161201|2016-09-28 15:30,28,717.05,717.05,713,713.75,127
20161201|2016-09-28 17:00,29,713.75,716.7,713.75,714.75,10
20161201|2016-09-28 18:00,29,714.95,716.6,714.95,715.65,51
20161201|2016-09-28 18:30,29,715.7,716.95,715.7,716.9,16
20161201|2016-09-28 19:00,29,716.9,723.5,716.2,722.75,323
20161201|2016-09-28 19:30,29,722.75,722.75,718.3,720.15,40
20161201|2016-09-28 20:00,29,719,719.05,717.9,719.05,36
20161201|2016-09-28 20:30,29,719.1,720.4,719.1,719.55,11
20161201|2016-09-28 21:00,29,719.55,720.1,719,719,13
20161201|2016-09-28 21:30,29,718.65,722,718.2,720.4,65
20161201|2016-09-28 22:00,29,719.8,720,719.75,720,10
20161201|2016-09-28 22:30,29,720.3,720.3,719.45,720,17
20161201|2016-09-28 23:00,29,719.5,719.5,718.75,719,15
20161201|2016-09-28 23:30,29,718.1,719.45,718.1,719.45,4
20161201|2016-09-29 00:00,29,718.45,718.45,717.2,717.2,22
20161201|2016-09-29 00:30,29,717,718.15,716.5,718.15,13
20161201|2016-09-29 01:00,29,717.85,718.25,716.1,717.1,40
20161201|2016-09-29 01:30,29,716.25,716.25,713.35,714,90
20161201|2016-09-29 02:00,29,714.1,715.15,713.35,714,63
20161201|2016-09-29 02:30,29,714.35,715.35,712.15,712.15,40
20161201|2016-09-29 03:00,29,713.15,714.15,711.9,713.4,66
20161201|2016-09-29 03:30,29,713.65,714,710.25,711.2,119
20161201|2016-09-29 04:00,29,712.05,713.05,711.65,712.65,23
20161201|2016-09-29 04:30,29,711.5,713.75,711.5,713.25,25
20161201|2016-09-29 05:00,29,713.25,714,712.4,713.4,40
20161201|2016-09-29 05:30,29,713.35,713.35,710.35,710.9,69
20161201|2016-09-29 06:00,29,711.05,711.3,710.65,711.25,16
20161201|2016-09-29 06:30,29,712.1,715,712.1,713.75,58
20161201|2016-09-29 07:00,29,713.65,713.95,712.9,713.95,121
20161201|2016-09-29 07:30,29,714.1,715.3,710.65,711.1,270
20161201|2016-09-29 08:00,29,711.1,718.15,710,718.05,283
20161201|2016-09-29 08:30,29,718.4,718.8,714.05,715,248
20161201|2016-09-29 09:00,29,715.5,722.5,715.5,720.6,706
20161201|2016-09-29 09:30,29,720.4,720.4,712.9,714.1,297
20161201|2016-09-29 10:00,29,714.1,716.5,712.1,716.5,139
20161201|2016-09-29 10:30,29,716.5,718.2,714.2,718,139
20161201|2016-09-29 11:00,29,718,720.5,717.6,719.65,126
20161201|2016-09-29 11:30,29,719.5,720.7,714,720.15,554
20161201|2016-09-29 12:00,29,720.3,720.5,717.35,717.4,77
20161201|2016-09-29 12:30,29,717.3,717.65,715.15,716.6,91
20161201|2016-09-29 13:00,29,716.45,717,715.5,716.35,61
20161201|2016-09-29 13:30,29,715.95,717,715.5,715.5,17
20161201|2016-09-29 14:00,29,715.75,717,715.75,715.95,30
20161201|2016-09-29 14:30,29,716.4,716.5,715.85,716.5,37
20161201|2016-09-29 15:00,29,716.15,716.5,715.7,716.4,18
20161201|2016-09-29 15:30,29,716.05,716.45,716,716.15,12
20161201|2016-09-29 17:30,30,716.8,718.6,716.8,717.9,9
20161201|2016-09-29 18:00,30,718.5,718.5,716.1,716.1,12
20161201|2016-09-29 18:30,30,716.1,716.1,715.1,715.1,13
20161201|2016-09-29 19:00,30,715.05,715.55,714.6,715.05,31
20161201|2016-09-29 19:30,30,715,715.05,714.55,715.05,17
20161201|2016-09-29 20:00,30,716.9,717,715.6,715.75,9
20161201|2016-09-29 20:30,30,716,718.2,716,718,34
20161201|2016-09-29 21:00,30,718.45,719.2,717.4,717.7,29
20161201|2016-09-29 21:30,30,718.2,718.6,716.75,718.6,53
20161201|2016-09-29 22:00,30,718.65,718.65,717.65,718.35,18
20161201|2016-09-29 22:30,30,718.95,719.65,718.95,719.45,16
20161201|2016-09-29 23:00,30,719.55,719.55,718.6,718.7,13
20161201|2016-09-29 23:30,30,718.6,720,718.55,719.3,18
20161201|2016-09-30 00:00,30,719.6,719.6,718.9,719.6,10
20161201|2016-09-30 00:30,30,719.65,720.55,719.05,720.55,49
20161201|2016-09-30 01:00,30,720.65,722.15,720.3,722.15,146
20161201|2016-09-30 01:30,30,722.15,722.35,719,719.65,109
20161201|2016-09-30 02:00,30,719.5,719.5,717.05,717.4,54
20161201|2016-09-30 02:30,30,717.6,718.05,715.35,717.05,77
20161201|2016-09-30 03:00,30,718.1,720.65,718.1,720.25,54
20161201|2016-09-30 03:30,30,720,720.65,719.45,720,115
20161201|2016-09-30 04:00,30,720.65,720.65,717.35,717.35,99
20161201|2016-09-30 04:30,30,718.15,720.45,718.05,719.4,53
20161201|2016-09-30 05:00,30,719,720.35,719,720.05,30
20161201|2016-09-30 05:30,30,719.4,720.45,719.4,719.95,12
20161201|2016-09-30 06:00,30,719.9,721.95,719.9,720.95,55
20161201|2016-09-30 06:30,30,720.6,722.1,720.2,721.85,47
20161201|2016-09-30 07:00,30,721.9,721.9,719.55,721.05,137
20161201|2016-09-30 07:30,30,721.05,728,721,723.9,539
20161201|2016-09-30 08:00,30,723.5,726.05,722.7,725.5,201
20161201|2016-09-30 08:30,30,725.9,727,722.85,724.45,314
20161201|2016-09-30 09:00,30,724.65,727.85,720,722.8,635
20161201|2016-09-30 09:30,30,723.1,726.45,722.65,724.45,193
20161201|2016-09-30 10:00,30,724.6,725.2,721.75,724.5,167
20161201|2016-09-30 10:30,30,724.5,724.9,720.8,720.8,104
20161201|2016-09-30 11:00,30,720.95,723.1,720.6,721.85,76
20161201|2016-09-30 11:30,30,722.25,723.25,719.65,722,469
20161201|2016-09-30 12:00,30,721.35,722.55,719.5,719.65,54
20161201|2016-09-30 12:30,30,720.25,722.2,720.15,722.05,23
20161201|2016-09-30 13:00,30,722,723.25,721.95,723.05,34
20161201|2016-09-30 13:30,30,723.4,723.95,723,723.95,15
20161201|2016-09-30 14:00,30,723.95,723.95,722.55,722.55,60
20161201|2016-09-30 14:30,30,722.2,723.95,722.1,723.55,55
20161201|2016-09-30 15:00,30,723.35,723.95,723.35,723.65,42
20161201|2016-09-30 15:30,30,723.6,723.6,721.35,723.15,32
20161201|2016-10-02 17:00,3,722,724.05,721.1,721.1,33
20161201|2016-10-02 17:30,3,721,721.15,721,721.15,7
20161201|2016-10-02 18:00,3,720.95,722.75,720.7,722.75,8
20161201|2016-10-02 18:30,3,722.75,722.75,721.9,722,8
20161201|2016-10-02 19:00,3,721.65,722.3,721.65,722.3,3
20161201|2016-10-02 19:30,3,721.9,724,721.9,723.85,21
20161201|2016-10-02 20:00,3,723.75,725,723.75,725,17
20161201|2016-10-02 20:30,3,725.15,725.15,724,724,13
20161201|2016-10-02 21:00,3,723.1,723.3,723.1,723.3,5
20161201|2016-10-02 21:30,3,722.4,722.4,720,721.95,48
20161201|2016-10-02 22:00,3,721.5,721.5,721.5,721.5,1
20161201|2016-10-02 22:30,3,720.8,720.95,720.7,720.75,8
20161201|2016-10-02 23:00,3,720.6,720.8,719.25,719.8,42
20161201|2016-10-02 23:30,3,719.3,719.3,716.15,718.85,66
20161201|2016-10-03 00:00,3,717.65,718.6,717.4,718.25,27
20161201|2016-10-03 00:30,3,717.85,717.85,716,717.2,37
20161201|2016-10-03 01:00,3,717.7,718.1,716.85,717.25,17
20161201|2016-10-03 01:30,3,717.8,718.25,717.25,718.05,11
20161201|2016-10-03 02:00,3,717.8,721.25,717.6,720.6,78
20161201|2016-10-03 02:30,3,720.5,723.25,720.5,722.9,54
20161201|2016-10-03 03:00,3,722.95,723.3,721.3,721.3,54
20161201|2016-10-03 03:30,3,721.05,723.15,719.55,722.15,101
20161201|2016-10-03 04:00,3,721.55,724.1,721.55,723.8,87
20161201|2016-10-03 04:30,3,723.55,724.8,723.3,723.65,69
20161201|2016-10-03 05:00,3,723.6,726.7,723.6,726.6,106
20161201|2016-10-03 05:30,3,726.4,727.95,724.7,725.45,68
20161201|2016-10-03 06:00,3,725.25,726.15,723.9,724.65,131
20161201|2016-10-03 06:30,3,723.95,725.85,723.15,725.4,43
20161201|2016-10-03 07:00,3,725.45,725.45,720.6,722.95,287
20161201|2016-10-03 07:30,3,722.9,724.75,720.95,721.15,292
20161201|2016-10-03 08:00,3,721.2,722.95,717.05,717.6,353
20161201|2016-10-03 08:30,3,718,719.2,715.05,715.35,405
20161201|2016-10-03 09:00,3,715,716.65,710.5,711.9,425
20161201|2016-10-03 09:30,3,712.8,715.55,711.05,713.45,193
20161201|2016-10-03 10:00,3,713.6,713.85,707,709.45,350
20161201|2016-10-03 10:30,3,709.95,711.4,707.8,709.7,161
20161201|2016-10-03 11:00,3,710.4,710.4,708.4,708.85,74
20161201|2016-10-03 11:30,3,709.1,712.85,707.8,712.85,332
20161201|2016-10-03 12:00,3,712.35,713.65,711.7,712.55,92
20161201|2016-10-03 12:30,3,712.3,713.15,709.2,713,86
20161201|2016-10-03 13:00,3,712.8,712.8,711,712,41
20161201|2016-10-03 13:30,3,712,712.45,712,712,4
20161201|2016-10-03 14:00,3,712.25,712.55,711.65,712,20
20161201|2016-10-03 14:30,3,712.15,713.25,712.15,713.2,23
20161201|2016-10-03 15:00,3,713.15,714,713,714,20
20161201|2016-10-03 15:30,3,713.8,714.95,713.25,714.75,33
20161201|2016-10-03 17:00,4,714.65,714.95,713.75,714.9,16
20161201|2016-10-03 18:00,4,714.15,714.15,713,713,21
20161201|2016-10-03 18:30,4,712.5,713,712.25,712.3,35
20161201|2016-10-03 19:00,4,712.25,712.85,709.7,710.05,83
20161201|2016-10-03 19:30,4,710.8,710.8,708.9,710.05,31
20161201|2016-10-03 20:00,4,709.95,712.5,709.9,712.5,32
20161201|2016-10-03 20:30,4,711.3,711.8,711.1,711.8,14
20161201|2016-10-03 21:00,4,710.8,711.25,710,711.25,17
20161201|2016-10-03 21:30,4,710.7,710.7,709.1,710.35,33
20161201|2016-10-03 22:00,4,710.7,711,710.65,710.65,16
20161201|2016-10-03 22:30,4,710.65,711.45,710.05,710.75,23
20161201|2016-10-03 23:00,4,711.1,712.5,710.6,712.5,12
20161201|2016-10-03 23:30,4,712.5,712.5,712.25,712.25,3
20161201|2016-10-04 00:00,4,713,713.8,712.5,713.3,16
20161201|2016-10-04 00:30,4,713,714,712.9,713.6,9
20161201|2016-10-04 01:00,4,712.7,714.8,712.7,714.25,70
20161201|2016-10-04 01:30,4,714.35,714.35,711,711.9,44
20161201|2016-10-04 02:00,4,712.15,712.25,710.6,711.05,32
20161201|2016-10-04 02:30,4,711.1,711.8,709.65,711.4,51
20161201|2016-10-04 03:00,4,711.4,713.9,711.1,713.45,43
20161201|2016-10-04 03:30,4,713.6,714.7,713.05,714.05,85
20161201|2016-10-04 04:00,4,713.9,714.6,713.55,714,26
20161201|2016-10-04 04:30,4,714.2,714.2,711.75,711.75,40
20161201|2016-10-04 05:00,4,711.85,712.1,711.65,711.65,11
20161201|2016-10-04 05:30,4,711.75,712.95,711.75,712.95,27
20161201|2016-10-04 06:00,4,712.85,713.6,712.45,712.45,22
20161201|2016-10-04 06:30,4,713,713.45,711.65,711.65,58
20161201|2016-10-04 07:00,4,711.25,713.2,710.05,711,229
20161201|2016-10-04 07:30,4,710.5,712.7,704,705.15,604
20161201|2016-10-04 08:00,4,705,707.85,703.9,706.3,352
20161201|2016-10-04 08:30,4,706.85,708.85,705.05,707.3,295
20161201|2016-10-04 09:00,4,706.7,707.45,703.4,704.8,286
20161201|2016-10-04 09:30,4,704.75,705.8,702.75,703.9,229
20161201|2016-10-04 10:00,4,703.8,704.7,701.8,702.1,355
20161201|2016-10-04 10:30,4,702.4,705.05,699.5,700.3,450
20161201|2016-10-04 11:00,4,700.3,701.25,699.3,699.7,285
20161201|2016-10-04 11:30,4,699.85,701.25,698.5,698.95,323
20161201|2016-10-04 12:00,4,699.7,699.9,696.5,697.85,240
20161201|2016-10-04 12:30,4,698.5,701.15,698.05,699.6,96
20161201|2016-10-04 13:00,4,699.5,700.6,698.3,698.3,24
20161201|2016-10-04 13:30,4,699.4,699.45,697.25,697.25,41
20161201|2016-10-04 14:00,4,697.65,699.15,697.65,699,45
20161201|2016-10-04 14:30,4,699.5,699.5,698.65,698.85,29
20161201|2016-10-04 15:00,4,699,699.85,698.2,698.2,19
20161201|2016-10-04 15:30,4,698,699.1,697.5,699.1,49
20161201|2016-10-04 17:00,5,698.05,698.05,697.5,697.5,8
20161201|2016-10-04 17:30,5,698.6,698.6,697.75,698.05,9
20161201|2016-10-04 18:00,5,697.55,698,697.2,698,13
20161201|2016-10-04 18:30,5,699.3,699.3,697,697.1,47
20161201|2016-10-04 19:00,5,697.1,697.4,696.85,697.1,83
20161201|2016-10-04 19:30,5,697.2,697.8,697.05,697.55,18
20161201|2016-10-04 20:00,5,697.85,698.25,697,698.25,14
20161201|2016-10-04 20:30,5,698.35,698.5,698.35,698.5,9
20161201|2016-10-04 21:00,5,698.6,699.95,698.6,699.95,29
20161201|2016-10-04 21:30,5,700,700.85,698.6,700.45,116
20161201|2016-10-04 22:00,5,700.3,701,699.85,701,61
20161201|2016-10-04 22:30,5,700.95,701.45,700.95,701.45,11
20161201|2016-10-04 23:00,5,701.45,702.6,700.3,700.3,75
20161201|2016-10-04 23:30,5,700.3,701.1,700,701.1,12
20161201|2016-10-05 00:00,5,701.25,702.1,700.55,701.45,9
20161201|2016-10-05 00:30,5,700.85,702.35,700.85,702.35,9
20161201|2016-10-05 01:00,5,701.2,701.2,698.7,698.7,106
20161201|2016-10-05 01:30,5,699.35,699.35,688.6,692.6,410
20161201|2016-10-05 02:00,5,692.5,695.35,691.35,693.2,170
20161201|2016-10-05 02:30,5,692.9,694.5,691.15,693.65,153
20161201|2016-10-05 03:00,5,693.8,696.1,693.8,695.45,57
20161201|2016-10-05 03:30,5,695.25,695.55,693.9,695.55,43
20161201|2016-10-05 04:00,5,695.8,695.95,694.4,695.25,42
20161201|2016-10-05 04:30,5,696,696.5,695.75,696.3,47
20161201|2016-10-05 05:00,5,695.65,696.5,695.6,695.65,54
20161201|2016-10-05 05:30,5,695.35,695.35,690,691.95,130
20161201|2016-10-05 06:00,5,692.4,693.4,691.2,692.35,56
20161201|2016-10-05 06:30,5,693,693.9,691.4,693.9,57
20161201|2016-10-05 07:00,5,692.35,692.7,690,692.05,162
20161201|2016-10-05 07:30,5,692.25,692.4,678.5,683.8,917
20161201|2016-10-05 08:00,5,684.15,685,680.85,684.45,546
20161201|2016-10-05 08:30,5,684.45,687.1,682.95,686.2,550
20161201|2016-10-05 09:00,5,685.65,685.65,680.6,683.3,428
20161201|2016-10-05 09:30,5,683.95,684,679.2,680.4,370
20161201|2016-10-05 10:00,5,679.65,682.25,678.8,679.9,288
20161201|2016-10-05 10:30,5,680.55,682,679.3,681.9,282
20161201|2016-10-05 11:00,5,681.8,681.8,679.15,679.65,77
20161201|2016-10-05 11:30,5,679.45,679.95,675,675.55,657
20161201|2016-10-05 12:00,5,676.6,679.4,675.5,676.2,231
20161201|2016-10-05 12:30,5,676.95,679.15,676.05,678.95,65
20161201|2016-10-05 13:00,5,678.5,678.5,676.65,676.7,31
20161201|2016-10-05 13:30,5,677.15,678.15,675.7,675.9,57
20161201|2016-10-05 14:00,5,675.85,677.25,675.85,677.25,29
20161201|2016-10-05 14:30,5,677.2,677.4,676.1,676.85,53
20161201|2016-10-05 15:00,5,676.85,677.45,676.6,676.85,23
20161201|2016-10-05 15:30,5,677,677.25,676.85,677.25,11
20161201|2016-10-05 17:00,6,677.3,679,677.3,677.6,33
20161201|2016-10-05 17:30,6,678,678.7,678,678.7,3
20161201|2016-10-05 18:00,6,679,679,678.6,678.6,5
20161201|2016-10-05 18:30,6,678.8,680.6,678.8,680.25,29
20161201|2016-10-05 19:00,6,680.15,683.85,680.15,681.6,88
20161201|2016-10-05 19:30,6,681.25,681.25,680.1,680.8,26
20161201|2016-10-05 20:00,6,680.45,680.45,676.9,678.25,82
20161201|2016-10-05 20:30,6,679,679.5,676.3,677.7,56
20161201|2016-10-05 21:00,6,677.95,678.05,676.85,677.5,22
20161201|2016-10-05 21:30,6,677.25,677.25,676.1,676.8,26
20161201|2016-10-05 22:00,6,677.45,677.5,675.5,676.8,25
20161201|2016-10-05 22:30,6,676.8,677.65,675.5,677.65,34
20161201|2016-10-05 23:00,6,677.25,677.4,677.25,677.35,5
20161201|2016-10-05 23:30,6,678.15,678.15,678.15,678.15,1
20161201|2016-10-06 00:00,6,677.55,677.75,677,677,10
20161201|2016-10-06 00:30,6,677.25,678.25,676,678.25,49
20161201|2016-10-06 01:00,6,677.95,679.85,676.85,678.9,138
20161201|2016-10-06 01:30,6,679.25,681.1,678.3,678.3,109
20161201|2016-10-06 02:00,6,679.55,679.85,678.7,679.1,25
20161201|2016-10-06 02:30,6,677.45,678.35,674.35,674.45,101
20161201|2016-10-06 03:00,6,674.4,675.25,672.25,674.15,205
20161201|2016-10-06 03:30,6,674.1,675.9,673.75,675.8,30
20161201|2016-10-06 04:00,6,675.6,677,673.45,674.2,45
20161201|2016-10-06 04:30,6,674.2,675.15,673.45,674.45,44
20161201|2016-10-06 05:00,6,674.5,674.9,673,673.45,67
20161201|2016-10-06 05:30,6,673.05,674.5,672.95,673.45,117
20161201|2016-10-06 06:00,6,673.3,674.15,671.9,672.15,130
20161201|2016-10-06 06:30,6,671.9,672.5,669.1,669.8,263
20161201|2016-10-06 07:00,6,670.25,670.7,666.25,668.4,258
20161201|2016-10-06 07:30,6,669.15,670.9,667.55,668.85,468
20161201|2016-10-06 08:00,6,668.9,669.05,663.5,665.25,799
20161201|2016-10-06 08:30,6,664.45,667.85,663.65,666.85,530
20161201|2016-10-06 09:00,6,666.85,668.95,661.5,662.5,582
20161201|2016-10-06 09:30,6,662.5,667.2,662.1,666.6,360
20161201|2016-10-06 10:00,6,666.5,672.15,663.5,668.95,461
20161201|2016-10-06 10:30,6,669.35,672.15,666.75,672.05,308
20161201|2016-10-06 11:00,6,672.05,672.35,669.65,669.95,108
20161201|2016-10-06 11:30,6,669.5,669.9,665.2,666.05,462
20161201|2016-10-06 12:00,6,665.5,668.5,665.5,667.4,113
20161201|2016-10-06 12:30,6,667.1,667.3,666.4,666.45,23
20161201|2016-10-06 13:00,6,666.4,667.65,666.4,666.65,34
20161201|2016-10-06 13:30,6,666.85,667.65,666.4,667.1,37
20161201|2016-10-06 14:00,6,667.6,668.1,667.6,667.75,33
20161201|2016-10-06 14:30,6,667.75,669.85,667.6,668.9,36
20161201|2016-10-06 15:00,6,669.35,669.95,669.25,669.3,26
20161201|2016-10-06 15:30,6,669,669.7,668.35,668.35,27
20161201|2016-10-06 17:00,7,669.85,669.85,669.85,669.85,1
20161201|2016-10-06 17:30,7,669.35,669.35,668.3,668.3,10
20161201|2016-10-06 18:00,7,668.9,668.9,664,665.2,37
20161201|2016-10-06 18:30,7,666.1,668.5,666.1,668.5,23
20161201|2016-10-06 19:00,7,669.7,670.95,669.7,670.95,13
20161201|2016-10-06 20:00,7,671.1,672.6,669.9,672.6,50
20161201|2016-10-06 20:30,7,671.95,671.95,668.8,668.8,37
20161201|2016-10-06 21:00,7,668.2,668.75,667,668.75,21
20161201|2016-10-06 21:30,7,667.85,668.35,667.85,668.35,6
20161201|2016-10-06 22:00,7,667.4,667.6,666.7,666.7,7
20161201|2016-10-06 22:30,7,666.5,666.5,665.8,665.9,11
20161201|2016-10-06 23:00,7,665.65,665.65,663.15,663.7,33
20161201|2016-10-06 23:30,7,663.9,664.4,663.2,664.15,18
20161201|2016-10-07 00:00,7,664.1,664.1,663.3,663.3,7
20161201|2016-10-07 00:30,7,664.2,664.9,662.25,664.9,71
20161201|2016-10-07 01:00,7,664.45,664.45,663,664.4,51
20161201|2016-10-07 01:30,7,663.9,665.9,663.9,665.45,41
20161201|2016-10-07 02:00,7,665.5,668.5,665.5,666.65,109
20161201|2016-10-07 02:30,7,666.65,668.85,666.65,668.85,72
20161201|2016-10-07 03:00,7,669,669.45,668.35,668.65,45
20161201|2016-10-07 03:30,7,668.75,669.7,667.45,669.05,76
20161201|2016-10-07 04:00,7,669.7,670.5,669.3,669.7,50
20161201|2016-10-07 04:30,7,669.4,669.4,667.6,667.6,49
20161201|2016-10-07 05:00,7,668.25,669.55,667.35,667.35,91
20161201|2016-10-07 05:30,7,667.5,668.35,667.5,668,17
20161201|2016-10-07 06:00,7,668.45,669.2,668,668.05,51
20161201|2016-10-07 06:30,7,668.05,670.05,668.05,669.15,78
20161201|2016-10-07 07:00,7,669.85,670.45,666.75,669,162
20161201|2016-10-07 07:30,7,668.65,678.65,665,675.85,701
20161201|2016-10-07 08:00,7,676.65,679.65,674.35,677.15,503
20161201|2016-10-07 08:30,7,677.15,678.85,673.5,674.7,302
20161201|2016-10-07 09:00,7,674.9,675.5,666.5,668.95,546
20161201|2016-10-07 09:30,7,668.7,670.45,667.05,667.05,363
20161201|2016-10-07 10:00,7,666.75,670.45,665.1,666,347
20161201|2016-10-07 10:30,7,666,666,662.1,664,546
20161201|2016-10-07 11:00,7,664.05,665.95,662.9,664.6,146
20161201|2016-10-07 11:30,7,664.75,670,664.4,666.7,362
20161201|2016-10-07 12:00,7,666.6,666.95,665.1,665.95,50
20161201|2016-10-07 12:30,7,666.2,667.55,666.2,667.05,27
20161201|2016-10-07 13:00,7,666.35,667,665.75,665.75,12
20161201|2016-10-07 13:30,7,666.6,666.75,665.75,666.75,10
20161201|2016-10-07 14:00,7,666.75,668.5,666.75,668.5,36
20161201|2016-10-07 14:30,7,668,669.4,668,668.55,42
20161201|2016-10-07 15:00,7,669,670,669,669.2,13
20161201|2016-10-07 15:30,7,669.65,670,668.8,669.7,11
20161201|2016-10-09 17:00,10,667.65,670.3,667.65,670,38
20161201|2016-10-09 17:30,10,670.95,674.15,670.95,674.15,33
20161201|2016-10-09 18:00,10,674.4,676.05,673.65,675.25,49
20161201|2016-10-09 18:30,10,676.05,677.5,676,676.65,54
20161201|2016-10-09 19:00,10,675.95,675.95,674.85,674.85,13
20161201|2016-10-09 19:30,10,674.4,675.05,674.4,675,5
20161201|2016-10-09 20:00,10,674.6,677.35,673.55,676.1,27
20161201|2016-10-09 20:30,10,675.2,675.2,670.35,670.45,102
20161201|2016-10-09 21:00,10,672.6,674.5,672.6,674.5,11
20161201|2016-10-09 21:30,10,675.65,675.65,675.15,675.15,4
20161201|2016-10-09 22:00,10,674.7,677.25,674.55,676.8,75
20161201|2016-10-09 22:30,10,676.3,676.75,675.7,675.95,23
20161201|2016-10-09 23:00,10,675.95,676.45,675.95,676.15,10
20161201|2016-10-09 23:30,10,676.05,677.15,675.8,676.25,27
20161201|2016-10-10 00:00,10,676.2,676.2,675.6,675.95,29
20161201|2016-10-10 00:30,10,675.95,677,674,676.1,50
20161201|2016-10-10 01:00,10,676.1,676.8,674.65,674.75,55
20161201|2016-10-10 01:30,10,674.75,674.8,674.25,674.3,32
20161201|2016-10-10 02:00,10,674.05,674.7,672.6,673,105
20161201|2016-10-10 02:30,10,673,673.75,672.65,673.65,41
20161201|2016-10-10 03:00,10,673.7,673.75,671.6,671.6,38
20161201|2016-10-10 03:30,10,671.6,671.85,669.15,671.15,128
20161201|2016-10-10 04:00,10,671.45,672.1,671.45,671.7,20
20161201|2016-10-10 04:30,10,672.3,673.5,672.15,673.45,41
20161201|2016-10-10 05:00,10,673.2,673.85,673.2,673.4,41
20161201|2016-10-10 05:30,10,672.25,672.45,670.6,671.25,43
20161201|2016-10-10 06:00,10,671.05,672.4,669.8,669.8,49
20161201|2016-10-10 06:30,10,670.55,671.05,670.2,670.75,16
20161201|2016-10-10 07:00,10,670.7,671.1,667.65,668.05,193
20161201|2016-10-10 07:30,10,668,669.2,662.5,665.65,398
20161201|2016-10-10 08:00,10,665.1,668,663.95,664.1,245
20161201|2016-10-10 08:30,10,664.25,668.4,664.25,664.75,298
20161201|2016-10-10 09:00,10,665.05,668.4,665,666.8,188
20161201|2016-10-10 09:30,10,667.45,670.45,666.8,668.9,155
20161201|2016-10-10 10:00,10,668.75,669.65,666.35,667.6,194
20161201|2016-10-10 10:30,10,667.3,671.25,667.3,670.85,199
20161201|2016-10-10 11:00,10,671.1,671.3,667.85,669.65,77
20161201|2016-10-10 11:30,10,669.9,670.8,667.8,667.9,283
20161201|2016-10-10 12:00,10,667.9,669.55,667.65,668.7,60
20161201|2016-10-10 12:30,10,668.35,668.7,667,667.35,39
20161201|2016-10-10 13:00,10,667.4,667.4,667.4,667.4,9
20161201|2016-10-10 13:30,10,667.4,669.75,667.25,668.85,39
20161201|2016-10-10 14:00,10,668.85,668.85,668.1,668.1,12
20161201|2016-10-10 14:30,10,668.15,668.15,667.25,667.55,22
20161201|2016-10-10 15:00,10,668.05,669.3,667.9,669.3,7
20161201|2016-10-10 15:30,10,669.1,670.15,668.65,668.65,12
20161201|2016-10-10 17:00,11,669,671.15,669,670.4,7
20161201|2016-10-10 17:30,11,671.5,671.65,671.35,671.65,6
20161201|2016-10-10 18:00,11,671.6,671.8,670.95,670.95,14
20161201|2016-10-10 19:00,11,671.25,671.25,668.7,669.95,24
20161201|2016-10-10 19:30,11,670,670.3,669.65,669.65,14
20161201|2016-10-10 20:00,11,670.3,672.5,669.9,670,61
20161201|2016-10-10 20:30,11,670.65,671.1,669.45,669.95,66
20161201|2016-10-10 21:00,11,669.9,670.8,668,668.55,87
20161201|2016-10-10 21:30,11,669.05,669.65,667.85,668.55,40
20161201|2016-10-10 22:00,11,668.35,668.5,667.8,667.8,12
20161201|2016-10-10 22:30,11,667.3,667.55,666.4,667.55,34
20161201|2016-10-10 23:00,11,667.45,667.8,667.45,667.8,3
20161201|2016-10-10 23:30,11,667.25,667.75,667.2,667.45,16
20161201|2016-10-11 00:00,11,667.4,667.4,666.1,666.55,19
20161201|2016-10-11 00:30,11,667,667.2,666.55,666.7,20
20161201|2016-10-11 01:00,11,666.6,669.45,666.1,669,43
20161201|2016-10-11 01:30,11,669.15,671.75,669.15,670.35,75
20161201|2016-10-11 02:00,11,669.85,670.85,667.35,667.35,27
20161201|2016-10-11 02:30,11,667.55,668.3,666.2,666.65,33
20161201|2016-10-11 03:00,11,666.25,666.25,664.6,665,104
20161201|2016-10-11 03:30,11,664.9,666.2,664.85,664.95,81
20161201|2016-10-11 04:00,11,664.85,665.7,664.65,664.65,53
20161201|2016-10-11 04:30,11,664.9,665.5,664.65,664.8,46
20161201|2016-10-11 05:00,11,664.95,664.95,661,662.2,180
20161201|2016-10-11 05:30,11,662.5,664,660.8,661.05,131
20161201|2016-10-11 06:00,11,660.9,661.9,658,660.2,201
20161201|2016-10-11 06:30,11,661.7,662.05,660.45,661.8,234
20161201|2016-10-11 07:00,11,661.7,662,658.05,659.4,220
20161201|2016-10-11 07:30,11,659.3,659.5,648.75,652.65,1324
20161201|2016-10-11 08:00,11,653.35,657.95,652.05,657.65,729
20161201|2016-10-11 08:30,11,657.8,657.8,651,652.15,436
20161201|2016-10-11 09:00,11,651.7,654.05,650.1,650.6,461
20161201|2016-10-11 09:30,11,650.6,653,648.75,650.05,466
20161201|2016-10-11 10:00,11,650.05,655.9,649.05,653.7,343
20161201|2016-10-11 10:30,11,653.05,655,650.75,651.95,246
20161201|2016-10-11 11:00,11,651.6,652.8,650.4,650.4,195
20161201|2016-10-11 11:30,11,650.3,650.5,647.55,647.55,502
20161201|2016-10-11 12:00,11,648.1,650.3,647.4,650.3,184
20161201|2016-10-11 12:30,11,650.45,650.55,648.05,648.2,154
20161201|2016-10-11 13:00,11,647.8,649.15,647.5,647.5,54
20161201|2016-10-11 13:30,11,648.4,648.85,647.4,647.4,21
20161201|2016-10-11 14:00,11,647.5,649,647.5,648.15,32
20161201|2016-10-11 14:30,11,647.55,648.15,646.4,646.8,109
20161201|2016-10-11 15:00,11,646.85,648.1,646.85,648.1,27
20161201|2016-10-11 15:30,11,648.1,648.45,646.85,647.95,23
20161201|2016-10-11 17:00,12,648.1,648.5,647,647.7,19
20161201|2016-10-11 17:30,12,647.95,649.35,647.9,648.7,61
20161201|2016-10-11 18:00,12,648.9,650.1,648.65,648.95,28
20161201|2016-10-11 18:30,12,648.3,648.3,647.65,647.65,25
20161201|2016-10-11 19:00,12,647.7,647.7,645.75,646.95,76
20161201|2016-10-11 19:30,12,646.95,647.3,646.95,647.3,7
20161201|2016-10-11 20:00,12,647.15,648.65,647.15,648.15,56
20161201|2016-10-11 20:30,12,647.9,650,647.6,647.7,85
20161201|2016-10-11 21:00,12,648.15,649.7,648.15,649,52
20161201|2016-10-11 21:30,12,648.8,649.85,648.05,648.45,46
20161201|2016-10-11 22:00,12,647.9,648,647.5,647.7,17
20161201|2016-10-11 22:30,12,647.65,649.5,647.35,649.5,42
20161201|2016-10-11 23:00,12,649.75,649.8,648.15,649.8,31
20161201|2016-10-11 23:30,12,649.1,649.75,646.75,648.4,25
20161201|2016-10-12 00:00,12,647.9,649.7,647.9,648.3,37
20161201|2016-10-12 00:30,12,648.75,648.8,647.9,648.25,44
20161201|2016-10-12 01:00,12,647.55,649.5,647.4,648.65,97
20161201|2016-10-12 01:30,12,648.85,651,648.85,650.9,80
20161201|2016-10-12 02:00,12,650.5,650.85,648.7,649.85,110
20161201|2016-10-12 02:30,12,650.1,651.5,648.85,651.1,144
20161201|2016-10-12 03:00,12,650.5,653.2,650.5,653.2,75
20161201|2016-10-12 03:30,12,653.1,653.25,650.6,651.5,81
20161201|2016-10-12 04:00,12,651.6,653.1,651.6,652.8,33
20161201|2016-10-12 04:30,12,653.1,654.05,652.75,653.25,70
20161201|2016-10-12 05:00,12,652.6,653.35,651.4,651.95,51
20161201|2016-10-12 05:30,12,652,652.1,650.95,651.05,41
20161201|2016-10-12 06:00,12,651.05,653.15,650.95,652.3,181
20161201|2016-10-12 06:30,12,652.55,654.4,651.45,652.4,115
20161201|2016-10-12 07:00,12,652.55,652.8,647.55,648.4,264
20161201|2016-10-12 07:30,12,648.3,650.1,647.6,648.85,426
20161201|2016-10-12 08:00,12,649,651.9,649,651.7,218
20161201|2016-10-12 08:30,12,650.9,656.5,649.8,655.5,420
20161201|2016-10-12 09:00,12,655.1,656.05,651.45,652.5,361
20161201|2016-10-12 09:30,12,652.3,653.9,650.3,650.5,150
20161201|2016-10-12 10:00,12,650.4,650.6,645.95,647.35,393
20161201|2016-10-12 10:30,12,646.6,648.85,646.15,647.85,144
20161201|2016-10-12 11:00,12,648.05,649.85,647.65,648.9,68
20161201|2016-10-12 11:30,12,649.45,649.75,647.7,649.75,189
20161201|2016-10-12 12:00,12,649.85,650,648.15,649.2,41
20161201|2016-10-12 12:30,12,649.85,650.5,648.25,648.9,105
20161201|2016-10-12 13:00,12,649.2,653.5,649.2,650.6,136
20161201|2016-10-12 13:30,12,651.95,652.5,649.25,649.4,44
20161201|2016-10-12 14:00,12,650,650,649.5,649.9,23
20161201|2016-10-12 14:30,12,650,651.15,649.25,649.5,45
20161201|2016-10-12 15:00,12,649.25,649.5,648.4,648.4,24
20161201|2016-10-12 15:30,12,649.15,649.25,647.85,647.85,28
20161201|2016-10-12 17:00,13,648.75,649.7,648.75,649.7,7
20161201|2016-10-12 17:30,13,649.75,649.75,648.3,648.3,12
20161201|2016-10-12 18:00,13,648,648.65,648,648.65,3
20161201|2016-10-12 18:30,13,648,648,647.25,647.25,14
20161201|2016-10-12 19:00,13,647.3,647.5,645,645.6,104
20161201|2016-10-12 19:30,13,645.5,645.7,644.6,644.8,59
20161201|2016-10-12 20:00,13,644.8,645.9,644.8,645.25,109
20161201|2016-10-12 20:30,13,645.2,646.95,645,646.95,31
20161201|2016-10-12 21:00,13,646.5,648.9,645.1,647.35,110
20161201|2016-10-12 21:30,13,646.45,646.5,645.1,645.35,30
20161201|2016-10-12 22:00,13,645.2,647.7,644.2,646.25,68
20161201|2016-10-12 22:30,13,645.6,645.6,644.7,645.45,39
20161201|2016-10-12 23:00,13,646,646.55,644.9,646.55,35
20161201|2016-10-12 23:30,13,645.25,645.25,644.75,644.75,9
20161201|2016-10-13 00:00,13,645.2,646.15,645.2,645.6,36
20161201|2016-10-13 00:30,13,646.15,647.9,645.55,646.75,88
20161201|2016-10-13 01:00,13,646.15,646.15,644.75,645.25,85
20161201|2016-10-13 01:30,13,645.25,645.25,640.25,641.8,160
20161201|2016-10-13 02:00,13,641.8,642.8,635,640.45,442
20161201|2016-10-13 02:30,13,641.1,643.15,640.35,643.15,156
20161201|2016-10-13 03:00,13,642.9,643.15,641.8,642.05,81
20161201|2016-10-13 03:30,13,642.35,643.5,641.85,643.2,128
20161201|2016-10-13 04:00,13,643.2,644.2,643.2,644.2,53
20161201|2016-10-13 04:30,13,644.15,644.9,644,644.25,36
20161201|2016-10-13 05:00,13,644.65,645.3,643.65,643.7,50
20161201|2016-10-13 05:30,13,643.65,644.15,642.6,643.35,59
20161201|2016-10-13 06:00,13,643.65,645.5,643.65,644.35,68
20161201|2016-10-13 06:30,13,644.3,645.3,644.3,644.55,44
20161201|2016-10-13 07:00,13,644.6,644.6,639,639.3,305
20161201|2016-10-13 07:30,13,639,640.15,636.85,638.55,636
20161201|2016-10-13 08:00,13,638.95,642.7,638.75,640,237
20161201|2016-10-13 08:30,13,639.95,640.15,636.85,638.85,268
20161201|2016-10-13 09:00,13,639.15,642.8,638.75,640.2,432
20161201|2016-10-13 09:30,13,640.2,641.65,637,637.7,174
20161201|2016-10-13 10:00,13,637.65,640.1,636.85,638.7,160
20161201|2016-10-13 10:30,13,639.05,640.3,637.3,637.3,153
20161201|2016-10-13 11:00,13,637.5,637.95,636.9,637.7,75
20161201|2016-10-13 11:30,13,637.45,639.55,636.25,636.25,413
20161201|2016-10-13 12:00,13,636.7,637.85,636.4,637.5,79
20161201|2016-10-13 12:30,13,637,638.3,637,637.75,31
20161201|2016-10-13 13:00,13,637.95,639.85,637.95,639,44
20161201|2016-10-13 13:30,13,639.45,640,638.55,639.75,36
20161201|2016-10-13 14:00,13,639.55,640.35,639.05,639.05,18
20161201|2016-10-13 14:30,13,639.05,639.85,638.8,639.05,40
20161201|2016-10-13 15:00,13,639.1,639.35,639,639,12
20161201|2016-10-13 15:30,13,638.45,639.9,638.45,639.85,22
20161201|2016-10-13 17:00,14,638.5,639.15,638.5,639.15,7
20161201|2016-10-13 18:00,14,637.85,638.1,637.85,638.1,3
20161201|2016-10-13 18:30,14,637.95,637.95,637.95,637.95,1
20161201|2016-10-13 19:00,14,637.2,637.95,637.15,637.45,29
20161201|2016-10-13 19:30,14,637.2,637.2,635.4,635.6,49
20161201|2016-10-13 20:00,14,635.95,641.35,635.85,639.55,186
20161201|2016-10-13 20:30,14,638.9,639.35,636.75,636.75,50
20161201|2016-10-13 21:00,14,637.1,637.95,637.1,637.9,17
20161201|2016-10-13 21:30,14,638,638.05,638,638.05,2
20161201|2016-10-13 22:00,14,637.5,638.2,637.05,638.2,29
20161201|2016-10-13 22:30,14,637.95,637.95,637.15,637.5,12
20161201|2016-10-13 23:00,14,637.5,638.5,637.5,638.4,28
20161201|2016-10-13 23:30,14,638.55,638.8,637.9,638.8,13
20161201|2016-10-14 00:00,14,638.85,639,637.3,637.3,22
20161201|2016-10-14 00:30,14,637,638.15,637,637.65,26
20161201|2016-10-14 01:00,14,636.95,637.9,636.9,637.9,32
20161201|2016-10-14 01:30,14,638.2,639.15,638.2,638.7,12
20161201|2016-10-14 02:00,14,638.85,640.05,637.8,638.45,74
20161201|2016-10-14 02:30,14,638.45,639.45,638.15,639.45,36
20161201|2016-10-14 03:00,14,638.75,638.9,637.85,638,29
20161201|2016-10-14 03:30,14,638.15,640,638.15,640,40
20161201|2016-10-14 04:00,14,640.2,641.05,639,639.25,57
20161201|2016-10-14 04:30,14,638.9,639.5,638.5,638.5,21
20161201|2016-10-14 05:00,14,638.35,639.5,637.85,639.5,61
20161201|2016-10-14 05:30,14,638.9,640.7,638.7,639.95,68
20161201|2016-10-14 06:00,14,639.85,640.7,639.55,640.05,56
20161201|2016-10-14 06:30,14,640.25,640.45,637.65,637.85,55
20161201|2016-10-14 07:00,14,637.8,638.75,632.8,633.85,302
20161201|2016-10-14 07:30,14,633.85,639.25,632,638,437
20161201|2016-10-14 08:00,14,637.75,644.75,637.45,642.15,532
20161201|2016-10-14 08:30,14,642.4,642.75,638.65,641.65,287
20161201|2016-10-14 09:00,14,642,645,637.3,637.95,403
20161201|2016-10-14 09:30,14,637.5,639.35,636.25,637,165
20161201|2016-10-14 10:00,14,636.7,640.65,636.6,639.25,326
20161201|2016-10-14 10:30,14,638.75,643.55,638.75,641.2,305
20161201|2016-10-14 11:00,14,640.75,645.5,640.75,645.5,204
20161201|2016-10-14 11:30,14,645.7,649.9,645.3,646.75,367
20161201|2016-10-14 12:00,14,646.9,648.8,646.6,648.65,63
20161201|2016-10-14 12:30,14,648.65,650,647.8,648.65,99
20161201|2016-10-14 13:00,14,648.25,648.65,647.75,647.75,28
20161201|2016-10-14 13:30,14,647.9,648.45,647.35,647.35,25
20161201|2016-10-14 14:00,14,647.35,648.65,646.85,648.65,22
20161201|2016-10-14 14:30,14,648.7,648.7,647.2,648.7,30
20161201|2016-10-14 15:00,14,648.75,648.75,646.2,646.85,18
20161201|2016-10-14 15:30,14,646.3,646.55,645.35,646.55,19
20161201|2016-10-16 17:00,17,646.5,646.5,643.65,644.4,17
20161201|2016-10-16 17:30,17,645,647.35,645,646,30
20161201|2016-10-16 18:00,17,646,646,645.55,645.55,5
20161201|2016-10-16 18:30,17,645.95,646.55,645.55,646.55,6
20161201|2016-10-16 19:00,17,646.3,648.35,646.3,647.6,10
20161201|2016-10-16 19:30,17,648.3,648.75,647.85,648.1,14
20161201|2016-10-16 20:00,17,648.5,652.2,648.5,651.1,80
20161201|2016-10-16 20:30,17,651.15,651.25,649.1,649.95,37
20161201|2016-10-16 21:00,17,650.25,651.65,649.9,651.65,21
20161201|2016-10-16 21:30,17,651.9,651.9,650.15,651.2,10
20161201|2016-10-16 22:00,17,651.65,654.25,651.2,654.15,48
20161201|2016-10-16 22:30,17,653.75,655.25,653.75,654.6,39
20161201|2016-10-16 23:00,17,654.2,654.2,652.55,652.8,29
20161201|2016-10-16 23:30,17,653.1,653.2,652.65,652.65,10
20161201|2016-10-17 00:00,17,653.2,653.25,652.5,652.5,15
20161201|2016-10-17 00:30,17,652.8,653,651.65,652.4,41
20161201|2016-10-17 01:00,17,652.65,652.65,651,651.5,36
20161201|2016-10-17 01:30,17,651.6,651.65,650.65,650.65,19
20161201|2016-10-17 02:00,17,650.65,650.85,648.65,649.1,79
20161201|2016-10-17 02:30,17,649.4,649.55,646.65,647.1,53
20161201|2016-10-17 03:00,17,646.65,648,645.85,647.4,54
20161201|2016-10-17 03:30,17,647.3,649.15,647.3,649,67
20161201|2016-10-17 04:00,17,648.05,648.1,646.95,646.95,37
20161201|2016-10-17 04:30,17,647.45,647.5,646.45,646.9,19
20161201|2016-10-17 05:00,17,647.4,647.65,646.2,646.2,41
20161201|2016-10-17 05:30,17,646.65,647.7,646.45,647.65,20
20161201|2016-10-17 06:00,17,647.45,648.95,647.05,648.7,47
20161201|2016-10-17 06:30,17,648.6,649.75,648,648.55,65
20161201|2016-10-17 07:00,17,648.35,648.45,640.55,643.15,282
20161201|2016-10-17 07:30,17,642.5,643.5,639.5,640.85,336
20161201|2016-10-17 08:00,17,640,642.25,639.4,639.5,268
20161201|2016-10-17 08:30,17,639.4,642.15,636.8,637.8,392
20161201|2016-10-17 09:00,17,637.8,637.9,634.55,636.15,539
20161201|2016-10-17 09:30,17,636.3,637.05,635.45,635.7,165
20161201|2016-10-17 10:00,17,636,640,635.85,638.1,195
20161201|2016-10-17 10:30,17,638.5,638.9,637.2,637.5,65
20161201|2016-10-17 11:00,17,637.3,638.1,636.4,637.4,147
20161201|2016-10-17 11:30,17,637,638.95,636.75,638.9,194
20161201|2016-10-17 12:00,17,638.1,638.7,637.2,637.2,96
20161201|2016-10-17 12:30,17,637,637.4,636.6,637.15,50
20161201|2016-10-17 13:00,17,637.15,637.7,636.45,636.65,36
20161201|2016-10-17 13:30,17,636.7,637.65,636.7,637.65,28
20161201|2016-10-17 14:00,17,637.75,638.7,637.6,638.6,22
20161201|2016-10-17 14:30,17,638.6,638.6,637.65,637.9,16
20161201|2016-10-17 15:00,17,638.45,639.25,638.45,638.75,15
20161201|2016-10-17 15:30,17,639.35,639.75,638.75,639.75,18
20161201|2016-10-17 17:00,18,638.5,638.8,638.4,638.8,4
20161201|2016-10-17 17:30,18,639.7,639.7,639.7,639.7,2
20161201|2016-10-17 18:00,18,639.6,641.55,639.6,640.85,70
20161201|2016-10-17 18:30,18,640.55,641.5,640.1,640.8,14
20161201|2016-10-17 19:00,18,640.9,643.8,640.9,642.4,36
20161201|2016-10-17 19:30,18,642.35,643.05,642.1,643.05,11
20161201|2016-10-17 20:00,18,642.75,643.75,642.75,643.05,13
20161201|2016-10-17 20:30,18,643.3,644.45,642.75,642.85,44
20161201|2016-10-17 21:00,18,643.55,643.65,643.5,643.5,5
20161201|2016-10-17 21:30,18,643.85,643.85,643.85,643.85,2
20161201|2016-10-17 22:00,18,643.75,643.75,643.1,643.7,5
20161201|2016-10-17 22:30,18,643.95,643.95,643.25,643.5,38
20161201|2016-10-17 23:00,18,644.15,644.7,643.45,643.45,12
20161201|2016-10-17 23:30,18,643.45,643.45,643.1,643.15,9
20161201|2016-10-18 00:00,18,643.5,643.5,642.5,642.85,59
20161201|2016-10-18 00:30,18,643.65,644,642.35,642.95,52
20161201|2016-10-18 01:00,18,643.15,647,643.15,645.7,109
20161201|2016-10-18 01:30,18,645.7,646.5,645.3,646.25,67
20161201|2016-10-18 02:00,18,646,646,643.95,645.05,106
20161201|2016-10-18 02:30,18,644.95,644.95,641.25,643.4,78
20161201|2016-10-18 03:00,18,643.4,644.7,642.55,642.55,64
20161201|2016-10-18 03:30,18,642.65,643.25,642,642.1,43
20161201|2016-10-18 04:00,18,641.55,641.75,638.25,639.25,90
20161201|2016-10-18 04:30,18,639.4,641.4,639.15,641.35,73
20161201|2016-10-18 05:00,18,641.35,641.35,640.35,640.35,11
20161201|2016-10-18 05:30,18,640.3,642.85,640.3,641.95,68
20161201|2016-10-18 06:00,18,641.65,641.95,641.45,641.7,17
20161201|2016-10-18 06:30,18,641,641,638.95,639.85,55
20161201|2016-10-18 07:00,18,639.65,640.05,638.05,639.35,189
20161201|2016-10-18 07:30,18,639.55,645.1,638.7,640.1,457
20161201|2016-10-18 08:00,18,640.05,643.15,638.75,643,233
20161201|2016-10-18 08:30,18,643.2,643.45,641,641,354
20161201|2016-10-18 09:00,18,640.9,642.5,640.05,642.2,302
20161201|2016-10-18 09:30,18,642.55,644.3,642.55,642.95,319
20161201|2016-10-18 10:00,18,643.15,647.4,643.15,647.1,310
20161201|2016-10-18 10:30,18,647.1,647.8,644.35,645.55,161
20161201|2016-10-18 11:00,18,645.45,645.45,642,642,128
20161201|2016-10-18 11:30,18,642,642,638.5,639.1,322
20161201|2016-10-18 12:00,18,639.55,639.55,636.65,636.95,102
20161201|2016-10-18 12:30,18,636.65,638.5,636.65,637.6,83
20161201|2016-10-18 13:00,18,637.7,639.4,637.7,639.4,42
20161201|2016-10-18 13:30,18,639.25,640.55,639.25,640.5,21
20161201|2016-10-18 14:00,18,640.7,640.75,639.15,639.3,23
20161201|2016-10-18 14:30,18,639.7,639.9,638.95,638.95,25
20161201|2016-10-18 15:00,18,638.7,639.2,638.55,638.6,18
20161201|2016-10-18 15:30,18,638,638,637.2,637.2,11
20161201|2016-10-18 17:00,19,637.1,639.05,637.1,637.7,19
20161201|2016-10-18 17:30,19,638,639.05,638,638.55,18
20161201|2016-10-18 18:00,19,638.85,639.1,638.85,639.1,6
20161201|2016-10-18 18:30,19,638.5,639.55,638.5,639.55,4
20161201|2016-10-18 19:00,19,639.1,640.7,639.1,639.8,44
20161201|2016-10-18 19:30,19,640.25,642.95,640.25,642.95,45
20161201|2016-10-18 20:00,19,642.75,643.25,642.15,642.95,35
20161201|2016-10-18 20:30,19,642.75,642.75,641.95,642.6,17
20161201|2016-10-18 21:00,19,642.6,642.6,641.9,642.35,7
20161201|2016-10-18 21:30,19,642.6,642.7,642.2,642.2,5
20161201|2016-10-18 22:00,19,641.75,642,641.75,642,2
20161201|2016-10-18 22:30,19,642.2,642.55,642.2,642.35,8
20161201|2016-10-18 23:00,19,642.7,642.7,642.45,642.45,5
20161201|2016-10-18 23:30,19,642.55,643,641.15,641.2,25
20161201|2016-10-19 00:00,19,640.15,640.15,639.15,639.45,49
20161201|2016-10-19 00:30,19,639.4,639.9,639.15,639.9,18
20161201|2016-10-19 01:00,19,639.7,640.25,639.05,639.05,22
20161201|2016-10-19 01:30,19,639.4,640,638.8,640,46
20161201|2016-10-19 02:00,19,640.6,642.1,638,638.6,248
20161201|2016-10-19 02:30,19,638.8,640.2,638.7,639.9,93
20161201|2016-10-19 03:00,19,640.1,641.05,640.1,640.5,42
20161201|2016-10-19 03:30,19,640.95,642.4,640.95,641.85,84
20161201|2016-10-19 04:00,19,642,642.6,641.1,642.15,44
20161201|2016-10-19 04:30,19,643.15,645.1,642.5,644.5,138
20161201|2016-10-19 05:00,19,644.8,645,643.75,644.65,83
20161201|2016-10-19 05:30,19,644.6,645,644.15,644.75,81
20161201|2016-10-19 06:00,19,644.7,645,644.2,644.5,30
20161201|2016-10-19 06:30,19,644.5,645.5,643.6,644.8,72
20161201|2016-10-19 07:00,19,644.65,644.65,640.35,640.7,181
20161201|2016-10-19 07:30,19,640.35,641.4,639,639.35,194
20161201|2016-10-19 08:00,19,639.2,639.7,636.9,637.75,283
20161201|2016-10-19 08:30,19,637.55,638.7,636,637.25,268
20161201|2016-10-19 09:00,19,637.35,637.65,634.7,637.1,360
20161201|2016-10-19 09:30,19,637.25,640.5,636.25,640.5,330
20161201|2016-10-19 10:00,19,640.5,641.1,637.1,638.25,294
20161201|2016-10-19 10:30,19,638.25,639.4,636.7,638.7,183
20161201|2016-10-19 11:00,19,638.2,638.95,636.6,636.85,201
20161201|2016-10-19 11:30,19,636.6,636.6,634.95,636,163
20161201|2016-10-19 12:00,19,635.95,636.9,635.1,636.85,68
20161201|2016-10-19 12:30,19,636.95,637.75,636.6,637.75,61
20161201|2016-10-19 13:00,19,637.45,637.7,637.4,637.7,8
20161201|2016-10-19 13:30,19,636.8,637.15,635.7,635.7,43
20161201|2016-10-19 14:00,19,635.75,636.15,635.3,636.15,38
20161201|2016-10-19 14:30,19,635.6,636,635.45,636,12
20161201|2016-10-19 15:00,19,635.9,636.65,635.65,636.65,39
20161201|2016-10-19 15:30,19,636.5,636.95,636,636,9
20161201|2016-10-19 17:00,20,636,636.5,635.65,635.8,5
20161201|2016-10-19 17:30,20,635.95,636.5,635.95,636.5,4
20161201|2016-10-19 18:00,20,636.75,636.75,636.75,636.75,1
20161201|2016-10-19 18:30,20,637.1,638.2,637.1,638.2,10
20161201|2016-10-19 19:00,20,638.2,639,638.1,639,12
20161201|2016-10-19 19:30,20,638.75,638.75,636.5,637.15,36
20161201|2016-10-19 20:00,20,637.4,637.4,636.2,636.3,22
20161201|2016-10-19 20:30,20,636.9,638.75,635.7,638.4,63
20161201|2016-10-19 21:00,20,637.85,638.05,637.85,638,6
20161201|2016-10-19 21:30,20,638.25,638.45,638.05,638.45,13
20161201|2016-10-19 22:00,20,638.5,639.7,638.5,639,27
20161201|2016-10-19 22:30,20,639.45,639.45,639.4,639.45,5
20161201|2016-10-19 23:00,20,639.85,640.6,639.15,640.05,21
20161201|2016-10-19 23:30,20,640.1,641,640,640.65,60
20161201|2016-10-20 00:00,20,641.05,641.05,640.05,640.05,46
20161201|2016-10-20 00:30,20,640.75,641.1,638.95,638.95,34
20161201|2016-10-20 01:00,20,638.85,639.95,638.3,638.45,48
20161201|2016-10-20 01:30,20,638.85,638.85,637.95,637.95,17
20161201|2016-10-20 02:00,20,638.8,638.85,635.8,636.3,81
20161201|2016-10-20 02:30,20,635.9,637.35,635.5,636.85,54
20161201|2016-10-20 03:00,20,637.2,638.55,636,637,48
20161201|2016-10-20 03:30,20,636.8,636.8,634.8,634.8,115
20161201|2016-10-20 04:00,20,634.7,637,633,636.5,178
20161201|2016-10-20 04:30,20,636.2,636.75,635.1,636.75,24
20161201|2016-10-20 05:00,20,636.35,636.55,635.8,635.8,9
20161201|2016-10-20 05:30,20,635.6,636.1,634.9,635,27
20161201|2016-10-20 06:00,20,634.8,635.8,634.7,635.8,33
20161201|2016-10-20 06:30,20,635.85,635.85,633.3,634.2,61
20161201|2016-10-20 07:00,20,634.2,635,627,629.4,441
20161201|2016-10-20 07:30,20,629,630.95,626.3,629.7,497
20161201|2016-10-20 08:00,20,629.25,634,629.05,633.95,363
20161201|2016-10-20 08:30,20,633.95,634.2,631.35,631.35,186
20161201|2016-10-20 09:00,20,631.15,632.35,628.95,629.6,170
20161201|2016-10-20 09:30,20,629.05,630.95,628.45,630.4,300
20161201|2016-10-20 10:00,20,630.15,632.6,630,632.45,201
20161201|2016-10-20 10:30,20,632.1,633.1,630.6,631.85,169
20161201|2016-10-20 11:00,20,631.95,634,631.85,632.5,159
20161201|2016-10-20 11:30,20,632.5,633.9,632.5,632.5,199
20161201|2016-10-20 12:00,20,632.5,633.1,632.5,633.1,16
20161201|2016-10-20 12:30,20,632.75,633.1,631.9,631.95,63
20161201|2016-10-20 13:00,20,631.8,631.8,630.45,631.2,35
20161201|2016-10-20 13:30,20,631.35,632.05,630.95,631,47
20161201|2016-10-20 14:00,20,630.6,630.95,630.55,630.65,8
20161201|2016-10-20 14:30,20,631.2,631.5,630.7,631.5,14
20161201|2016-10-20 15:00,20,631.5,632,631.2,631.2,13
20161201|2016-10-20 15:30,20,632.2,632.5,631.15,632.5,5
20161201|2016-10-20 17:30,21,632.35,632.45,632.35,632.45,6
20161201|2016-10-20 18:00,21,632.35,632.35,631.6,631.65,4
20161201|2016-10-20 18:30,21,632.15,632.55,631.3,631.3,8
20161201|2016-10-20 19:00,21,630.75,631,628.85,629.3,76
20161201|2016-10-20 19:30,21,629.8,629.8,629.15,629.55,6
20161201|2016-10-20 20:00,21,628.8,628.9,627.15,627.15,86
20161201|2016-10-20 20:30,21,627.35,627.35,625,626.25,200
20161201|2016-10-20 21:00,21,626.4,626.4,625.1,625.1,43
20161201|2016-10-20 21:30,21,625.1,625.7,624.5,625.7,56
20161201|2016-10-20 22:00,21,625.4,625.4,624.2,625.4,20
20161201|2016-10-20 22:30,21,625.6,626.45,625.4,625.4,16
20161201|2016-10-20 23:00,21,625.95,626.5,625.7,626.5,14
20161201|2016-10-20 23:30,21,626.5,626.5,626,626,5
20161201|2016-10-21 00:00,21,625.9,626,625.45,626,16
20161201|2016-10-21 00:30,21,625.6,626.05,625.6,626.05,18
20161201|2016-10-21 01:00,21,626.05,627.3,625.6,627.05,27
20161201|2016-10-21 01:30,21,627,627.65,626.8,627.05,36
20161201|2016-10-21 02:00,21,627.45,627.6,626.05,627.35,58
20161201|2016-10-21 02:30,21,627.15,627.4,625.55,626.2,28
20161201|2016-10-21 03:00,21,625.95,627.1,625.05,625.25,60
20161201|2016-10-21 03:30,21,625.25,625.6,621,621.45,380
20161201|2016-10-21 04:00,21,621.4,622.8,620.8,622.25,100
20161201|2016-10-21 04:30,21,622.6,624.65,622.4,624.65,59
20161201|2016-10-21 05:00,21,624.3,624.7,623.1,623.1,37
20161201|2016-10-21 05:30,21,623.5,623.75,623.05,623.55,29
20161201|2016-10-21 06:00,21,623.75,623.8,622.85,623,45
20161201|2016-10-21 06:30,21,623,623.7,619.25,619.8,205
20161201|2016-10-21 07:00,21,619.85,620,618.25,618.85,202
20161201|2016-10-21 07:30,21,618.4,619.25,615.1,617.4,498
20161201|2016-10-21 08:00,21,617.1,619.05,616.55,618.4,373
20161201|2016-10-21 08:30,21,618.6,622.5,618.55,622.5,278
20161201|2016-10-21 09:00,21,622.25,624.25,620.9,622.85,237
20161201|2016-10-21 09:30,21,622.85,624.7,622.85,624.6,284
20161201|2016-10-21 10:00,21,624.6,626.35,624.4,625,263
20161201|2016-10-21 10:30,21,625.2,625.75,624.15,625.2,120
20161201|2016-10-21 11:00,21,625.1,625.1,623.45,623.45,63
20161201|2016-10-21 11:30,21,623.6,623.6,620.3,620.45,452
20161201|2016-10-21 12:00,21,620.3,621.55,619.05,621.3,165
20161201|2016-10-21 12:30,21,621.05,622,621.05,621.7,33
20161201|2016-10-21 13:00,21,621.8,622.5,621.75,622.5,20
20161201|2016-10-21 13:30,21,622.1,622.2,620.8,622.05,38
20161201|2016-10-21 14:00,21,621.8,621.8,620.3,620.45,31
20161201|2016-10-21 14:30,21,620.4,621.9,620.4,621.75,31
20161201|2016-10-21 15:00,21,622,623.2,621.95,623.1,22
20161201|2016-10-21 15:30,21,623.1,623.9,622.4,623.85,41
20161201|2016-10-23 17:00,24,620.4,620.4,616.2,618.15,50
20161201|2016-10-23 17:30,24,618.05,619.4,618.05,619.4,26
20161201|2016-10-23 18:30,24,620.25,621.9,620.25,620.3,30
20161201|2016-10-23 19:00,24,621.2,622.45,621.2,622.1,15
20161201|2016-10-23 19:30,24,622.45,627.1,622.1,625.6,169
20161201|2016-10-23 20:00,24,624.85,626.3,624.15,625.65,23
20161201|2016-10-23 20:30,24,625.85,626.1,625.15,625.15,37
20161201|2016-10-23 21:00,24,625.65,625.65,624.4,625,18
20161201|2016-10-23 21:30,24,625.55,626.65,625.35,626.6,36
20161201|2016-10-23 22:00,24,626.85,627.35,626.65,626.9,37
20161201|2016-10-23 22:30,24,626.65,628.15,626.65,628.1,53
20161201|2016-10-23 23:00,24,628.55,628.85,628.1,628.1,30
20161201|2016-10-23 23:30,24,628.65,628.75,628.05,628.15,15
20161201|2016-10-24 00:00,24,628.5,628.95,628.5,628.95,28
20161201|2016-10-24 00:30,24,628.95,629.15,628.5,628.5,44
20161201|2016-10-24 01:00,24,629.15,629.7,628.6,629.05,65
20161201|2016-10-24 01:30,24,629.55,631.95,629.45,630.5,96
20161201|2016-10-24 02:00,24,629.65,629.8,627.4,628.9,101
20161201|2016-10-24 02:30,24,629.05,630.75,628.6,630.2,69
20161201|2016-10-24 03:00,24,630.4,630.6,628.5,628.5,40
20161201|2016-10-24 03:30,24,628.85,630.6,626.95,629.85,114
20161201|2016-10-24 04:00,24,629.7,630.55,626.95,627.25,62
20161201|2016-10-24 04:30,24,627.4,627.65,626.6,627.3,24
20161201|2016-10-24 05:00,24,627.2,627.6,626.7,626.95,47
20161201|2016-10-24 05:30,24,626.65,626.8,626.5,626.8,15
20161201|2016-10-24 06:00,24,626.55,627.25,626.15,627.15,34
20161201|2016-10-24 06:30,24,627,627.1,626,626.35,89
20161201|2016-10-24 07:00,24,626.75,627.7,625.6,626.45,171
20161201|2016-10-24 07:30,24,626.45,632,625.2,631.2,543
20161201|2016-10-24 08:00,24,631.45,631.45,627.75,629.8,296
20161201|2016-10-24 08:30,24,629.9,629.9,625.6,625.9,286
20161201|2016-10-24 09:00,24,625.55,626.4,622.85,623.55,292
20161201|2016-10-24 09:30,24,623.8,624.65,622.8,623.55,171
20161201|2016-10-24 10:00,24,623.15,625,622.55,624.6,218
20161201|2016-10-24 10:30,24,624.85,626.45,624.6,625.8,127
20161201|2016-10-24 11:00,24,625.85,627.4,625.15,625.7,139
20161201|2016-10-24 11:30,24,625.7,631.25,624.6,631.25,551
20161201|2016-10-24 12:00,24,630.95,633.9,629.7,633.2,234
20161201|2016-10-24 12:30,24,633.4,634,632.55,633,61
20161201|2016-10-24 13:00,24,633.1,633.3,632.55,632.8,49
20161201|2016-10-24 13:30,24,632.75,633.7,632.45,633.7,26
20161201|2016-10-24 14:00,24,633.7,633.95,633.55,633.7,21
20161201|2016-10-24 14:30,24,634,634.25,633.45,633.95,31
20161201|2016-10-24 15:00,24,633.5,633.65,633.3,633.45,7
20161201|2016-10-24 15:30,24,633.45,634.15,633.3,633.75,11
20161201|2016-10-24 17:00,25,634.6,635.15,634.25,634.25,40
20161201|2016-10-24 17:30,25,634.6,634.8,634.6,634.65,17
20161201|2016-10-24 18:00,25,634.65,635,634.6,634.6,24
20161201|2016-10-24 18:30,25,634.3,634.3,633.4,633.75,11
20161201|2016-10-24 19:00,25,633.75,634.6,633.75,634.6,18
20161201|2016-10-24 19:30,25,634.6,637.05,634.5,636.6,85
20161201|2016-10-24 20:00,25,636.9,637.15,636.05,636.95,25
20161201|2016-10-24 20:30,25,637.5,637.5,635.85,636.9,49
20161201|2016-10-24 21:00,25,636.35,636.7,635.55,636.4,36
20161201|2016-10-24 21:30,25,636.75,636.75,634.9,635.9,25
20161201|2016-10-24 22:00,25,635.9,636.75,635.9,636.65,25
20161201|2016-10-24 22:30,25,636.8,637.5,636.8,637.5,18
20161201|2016-10-24 23:00,25,637.6,638.25,637.15,637.7,47
20161201|2016-10-24 23:30,25,637.85,637.9,637.25,637.25,14
20161201|2016-10-25 00:00,25,637.15,637.6,636.7,637.2,14
20161201|2016-10-25 00:30,25,637.3,638.75,637.25,638.75,92
20161201|2016-10-25 01:00,25,638.6,639.9,637.65,637.9,118
20161201|2016-10-25 01:30,25,638.4,639,636.8,637.2,68
20161201|2016-10-25 02:00,25,636.95,637.1,635.65,636.45,129
20161201|2016-10-25 02:30,25,636.45,637.5,636.45,637.4,42
20161201|2016-10-25 03:00,25,637.5,637.85,635.5,636.2,81
20161201|2016-10-25 03:30,25,636.3,640,636.3,639.7,137
20161201|2016-10-25 04:00,25,639.9,641.15,638.35,639.25,129
20161201|2016-10-25 04:30,25,639.55,641.15,639.55,639.8,47
20161201|2016-10-25 05:00,25,639.95,641,638.4,638.4,50
20161201|2016-10-25 05:30,25,638.65,639.25,638.05,639.05,37
20161201|2016-10-25 06:00,25,639.25,641.85,639.25,641.2,52
20161201|2016-10-25 06:30,25,640.95,643.3,640.15,640.3,161
20161201|2016-10-25 07:00,25,640.05,641.4,638.05,641.4,184
20161201|2016-10-25 07:30,25,641.6,641.95,636.35,637,270
20161201|2016-10-25 08:00,25,636.7,640.9,636.5,640.8,352
20161201|2016-10-25 08:30,25,640.5,641.95,639.1,639.75,168
20161201|2016-10-25 09:00,25,640.2,641.6,634.8,636.65,268
20161201|2016-10-25 09:30,25,636.1,638,635.15,638,253
20161201|2016-10-25 10:00,25,638.1,639.6,637.25,639.6,156
20161201|2016-10-25 10:30,25,639.65,641.6,639.2,640.7,113
20161201|2016-10-25 11:00,25,641.05,641.45,637,637.75,137
20161201|2016-10-25 11:30,25,637.95,637.95,634.55,634.65,179
20161201|2016-10-25 12:00,25,634.8,636,634.25,636,124
20161201|2016-10-25 12:30,25,635,636.25,635,636.1,35
20161201|2016-10-25 13:00,25,635.85,636.35,635.65,635.7,22
20161201|2016-10-25 13:30,25,635.7,635.7,634.5,635.15,19
20161201|2016-10-25 14:00,25,634.45,634.65,634.25,634.5,15
20161201|2016-10-25 14:30,25,634.55,635.9,633.25,633.55,65
20161201|2016-10-25 15:00,25,633.7,634.7,633.7,634.7,39
20161201|2016-10-25 15:30,25,634.6,634.6,633.5,634.4,19
20161201|2016-10-25 17:00,26,634.5,635.1,633.35,635,18
20161201|2016-10-25 17:30,26,635.3,635.7,635.2,635.2,18
20161201|2016-10-25 18:00,26,634.85,634.85,634.5,634.6,5
20161201|2016-10-25 18:30,26,634.45,635.05,634.25,634.4,27
20161201|2016-10-25 19:00,26,634.5,634.65,630.75,631.55,156
20161201|2016-10-25 19:30,26,632.1,633,631.1,632.15,31
20161201|2016-10-25 20:00,26,632.55,632.55,632.05,632.3,8
20161201|2016-10-25 20:30,26,632.45,632.85,631.25,631.7,58
20161201|2016-10-25 21:00,26,631.55,632.5,630.8,631.7,31
20161201|2016-10-25 21:30,26,631.5,633.9,631.5,632.8,29
20161201|2016-10-25 22:00,26,633.5,634.55,633.25,634,30
20161201|2016-10-25 22:30,26,634,634.7,633.95,634.7,10
20161201|2016-10-25 23:00,26,634.05,634.35,633.95,634,12
20161201|2016-10-25 23:30,26,633.75,634.85,633.75,634.85,7
20161201|2016-10-26 00:00,26,634.5,635.55,634.45,635.55,32
20161201|2016-10-26 00:30,26,635.65,636,634.85,635.8,54
20161201|2016-10-26 01:00,26,634.95,636,634.3,636,28
20161201|2016-10-26 01:30,26,636,639.05,636,638.55,82
20161201|2016-10-26 02:00,26,638.55,638.75,637.8,638.2,42
20161201|2016-10-26 02:30,26,638.15,639.6,637.75,639.35,96
20161201|2016-10-26 03:00,26,639.25,639.6,636.3,637.05,48
20161201|2016-10-26 03:30,26,637,637.75,635.8,637.15,70
20161201|2016-10-26 04:00,26,637,637.85,636.5,636.9,68
20161201|2016-10-26 04:30,26,636.95,637.25,636.9,637.15,14
20161201|2016-10-26 05:00,26,637.35,637.4,634.45,635.2,69
20161201|2016-10-26 05:30,26,635.6,635.65,633.65,634.05,46
20161201|2016-10-26 06:00,26,633.85,634.15,632.5,633.55,47
20161201|2016-10-26 06:30,26,634,635.8,634,635.8,22
20161201|2016-10-26 07:00,26,635.5,637.5,631,631,206
20161201|2016-10-26 07:30,26,630.8,632.45,625.5,627.8,504
20161201|2016-10-26 08:00,26,628.2,631.5,627.95,627.95,358
20161201|2016-10-26 08:30,26,628,629.15,626,627,467
20161201|2016-10-26 09:00,26,627.2,627.55,625.5,626,289
20161201|2016-10-26 09:30,26,625.95,631.45,625.95,630.65,424
20161201|2016-10-26 10:00,26,630.6,630.6,627.85,628,220
20161201|2016-10-26 10:30,26,628.45,628.5,623.75,624.4,262
20161201|2016-10-26 11:00,26,624.45,625.5,622.25,623.6,254
20161201|2016-10-26 11:30,26,623.7,623.7,620.3,621.5,455
20161201|2016-10-26 12:00,26,621.2,621.4,619.15,620.7,134
20161201|2016-10-26 12:30,26,620.75,620.9,618.75,620.2,57
20161201|2016-10-26 13:00,26,619.9,619.9,618.2,618.55,45
20161201|2016-10-26 13:30,26,618.55,620,618.55,619.8,36
20161201|2016-10-26 14:00,26,619.8,620.05,619.25,619.35,37
20161201|2016-10-26 14:30,26,619.95,620.15,619.45,619.8,26
20161201|2016-10-26 15:00,26,619.4,621.25,619.4,621.25,35
20161201|2016-10-26 15:30,26,621.65,622.35,621.45,622.35,21
20161201|2016-10-26 17:00,27,621.5,621.5,621.5,621.5,1
20161201|2016-10-26 17:30,27,621.4,622.45,621.4,622.45,18
20161201|2016-10-26 18:00,27,622.45,622.6,622.1,622.25,17
20161201|2016-10-26 18:30,27,622.5,622.75,622.35,622.55,41
20161201|2016-10-26 19:00,27,622.15,622.15,620.6,621.2,63
20161201|2016-10-26 19:30,27,622.2,622.6,621.55,621.55,10
20161201|2016-10-26 20:00,27,621.85,623,621.85,622.15,19
20161201|2016-10-26 20:30,27,622.7,623.65,621.75,623.1,64
20161201|2016-10-26 21:00,27,622.5,622.9,622,622.8,29
20161201|2016-10-26 21:30,27,622.6,622.85,622.25,622.25,13
20161201|2016-10-26 22:00,27,622.75,622.95,622.75,622.95,5
20161201|2016-10-26 22:30,27,623.45,623.75,622.85,622.85,25
20161201|2016-10-26 23:00,27,622.6,623.25,622.5,623,24
20161201|2016-10-26 23:30,27,623.85,624,623.75,624,6
20161201|2016-10-27 00:00,27,624.05,625,624.05,624.5,25
20161201|2016-10-27 00:30,27,624.95,625.45,623.8,623.8,38
20161201|2016-10-27 01:00,27,623.8,625.1,623.05,623.35,63
20161201|2016-10-27 01:30,27,623.05,623.05,620.9,621.55,91
20161201|2016-10-27 02:00,27,621.75,622.05,620.25,620.9,86
20161201|2016-10-27 02:30,27,620.7,622.3,620.7,622.3,43
20161201|2016-10-27 03:00,27,622.2,626.35,622.15,624.55,140
20161201|2016-10-27 03:30,27,624.75,625,620.25,620.8,139
20161201|2016-10-27 04:00,27,620.9,621.95,620.9,621.95,36
20161201|2016-10-27 04:30,27,622,623.45,621.95,623,37
20161201|2016-10-27 05:00,27,623.15,624.15,622.2,623.9,71
20161201|2016-10-27 05:30,27,624.25,624.95,623.9,624.5,35
20161201|2016-10-27 06:00,27,624.1,624.25,622.85,623.75,48
20161201|2016-10-27 06:30,27,623.6,623.6,621.1,622.1,60
20161201|2016-10-27 07:00,27,622.05,622.75,620.75,621.1,155
20161201|2016-10-27 07:30,27,621.85,624.35,620.25,622.45,407
20161201|2016-10-27 08:00,27,622.5,623,616,616.7,364
20161201|2016-10-27 08:30,27,616.65,616.65,612.4,616,647
20161201|2016-10-27 09:00,27,615.45,615.9,612.1,613.5,458
20161201|2016-10-27 09:30,27,613.65,617,612.2,613.3,563
20161201|2016-10-27 10:00,27,613.2,615.7,613,615.1,184
20161201|2016-10-27 10:30,27,615.25,615.85,614,614.8,163
20161201|2016-10-27 11:00,27,614.75,615.65,612.95,613.15,133
20161201|2016-10-27 11:30,27,613.15,613.75,612.25,612.7,295
20161201|2016-10-27 12:00,27,613.1,614,612.95,613.6,108
20161201|2016-10-27 12:30,27,613.6,613.6,613,613.15,22
20161201|2016-10-27 13:00,27,613.45,613.8,613.25,613.25,44
20161201|2016-10-27 13:30,27,613.25,613.4,613.1,613.15,9
20161201|2016-10-27 14:00,27,613.15,613.15,611.35,612.25,81
20161201|2016-10-27 14:30,27,612.4,612.55,611.15,611.5,52
20161201|2016-10-27 15:00,27,611.4,612.2,611.15,612.2,12
20161201|2016-10-27 15:30,27,611.6,612.45,611.45,612.45,9
20161201|2016-10-27 17:00,28,612.75,612.75,611,612.05,10
20161201|2016-10-27 17:30,28,612.25,612.35,612.2,612.35,5
20161201|2016-10-27 18:00,28,612.75,612.75,612.1,612.1,15
20161201|2016-10-27 18:30,28,612.3,613.75,612.3,612.95,30
20161201|2016-10-27 19:00,28,613.55,614.05,613.55,614.05,14
20161201|2016-10-27 19:30,28,613.95,614.05,613.15,613.25,10
20161201|2016-10-27 20:00,28,613.7,614.05,613.65,614.05,8
20161201|2016-10-27 20:30,28,614.05,614.85,613.55,614.8,30
20161201|2016-10-27 21:00,28,614.6,615.25,614.6,615.15,13
20161201|2016-10-27 21:30,28,615.35,615.75,615.3,615.7,23
20161201|2016-10-27 22:00,28,615.75,615.95,614.9,615.5,22
20161201|2016-10-27 22:30,28,615.65,617.15,615.5,616.85,78
20161201|2016-10-27 23:00,28,616.7,617.65,616.6,616.7,32
20161201|2016-10-27 23:30,28,616.35,616.35,615.75,615.95,26
20161201|2016-10-28 00:00,28,616.4,616.7,616,616.35,22
20161201|2016-10-28 00:30,28,616.05,616.7,615,615.5,48
20161201|2016-10-28 01:00,28,615.05,615.15,614.9,615,10
20161201|2016-10-28 01:30,28,615.25,615.4,614.5,615.4,28
20161201|2016-10-28 02:00,28,615.2,615.45,611.05,611.15,100
20161201|2016-10-28 02:30,28,611.2,612.35,611.2,612.1,24
20161201|2016-10-28 03:00,28,612.55,612.9,611.75,612.1,41
20161201|2016-10-28 03:30,28,611.75,614.7,611.35,614.7,83
20161201|2016-10-28 04:00,28,614.2,615,613.65,614.2,34
20161201|2016-10-28 04:30,28,614.55,616.5,614.5,615.8,93
20161201|2016-10-28 05:00,28,616.2,617.25,616.2,617.25,52
20161201|2016-10-28 05:30,28,617,618.45,616.9,617.65,77
20161201|2016-10-28 06:00,28,617.9,619.9,617.9,618.65,156
20161201|2016-10-28 06:30,28,618.7,618.7,617.25,617.25,64
20161201|2016-10-28 07:00,28,617.45,617.65,613.55,614.15,215
20161201|2016-10-28 07:30,28,614.35,615.3,612.1,614.45,324
20161201|2016-10-28 08:00,28,615.35,616.15,614,615.9,342
20161201|2016-10-28 08:30,28,615.65,616.5,614.2,615.55,171
20161201|2016-10-28 09:00,28,615.7,617.35,614.1,616.75,256
20161201|2016-10-28 09:30,28,617,617.8,616.25,616.3,252
20161201|2016-10-28 10:00,28,616.55,617.35,614.85,616.1,229
20161201|2016-10-28 10:30,28,615.95,615.95,613.4,614.9,148
20161201|2016-10-28 11:00,28,615.35,617.05,615.3,616.3,111
20161201|2016-10-28 11:30,28,616.45,617.8,615.85,616.1,294
20161201|2016-10-28 12:00,28,616.1,618.9,615.85,618.9,137
20161201|2016-10-28 12:30,28,618.7,623.55,618.25,620.65,255
20161201|2016-10-28 13:00,28,620.9,621.35,619.5,620,142
20161201|2016-10-28 13:30,28,620.05,620.05,618.3,619.5,42
20161201|2016-10-28 14:00,28,619.35,620.05,619.35,619.5,18
20161201|2016-10-28 14:30,28,619.4,619.4,618.2,619.2,51
20161201|2016-10-28 15:00,28,619.25,619.25,618.9,619.25,39
20161201|2016-10-28 15:30,28,619.75,620.95,619.3,620.95,18
20161201|2016-10-30 17:00,31,622.05,624.55,622.05,622.15,66
20161201|2016-10-30 18:00,31,622.15,622.3,622.1,622.3,6
20161201|2016-10-30 18:30,31,621.6,621.6,619.5,619.6,30
20161201|2016-10-30 19:00,31,620.1,620.1,617.45,618.45,30
20161201|2016-10-30 19:30,31,618.45,619.05,618.45,619,10
20161201|2016-10-30 20:00,31,618.9,619.6,617.75,617.75,12
20161201|2016-10-30 20:30,31,617.7,618.35,617.1,617.1,33
20161201|2016-10-30 21:00,31,617.1,617.45,615.75,617.3,50
20161201|2016-10-30 21:30,31,617,617.85,616.8,617.1,39
20161201|2016-10-30 22:00,31,617.05,617.55,617.05,617.55,6
20161201|2016-10-30 22:30,31,617.75,617.85,617.7,617.7,12
20161201|2016-10-30 23:00,31,617.85,618,617.5,617.5,15
20161201|2016-10-30 23:30,31,617.5,618.05,617.5,617.95,16
20161201|2016-10-31 00:00,31,618.35,621,617.45,621,66
20161201|2016-10-31 00:30,31,619.6,621.4,619.25,621.15,28
20161201|2016-10-31 01:00,31,621.4,622,621.4,621.65,32
20161201|2016-10-31 01:30,31,621.95,623.25,621.05,621.45,30
20161201|2016-10-31 02:00,31,620.85,621.45,619.7,620.45,25
20161201|2016-10-31 02:30,31,620.05,621.65,620.05,621.65,23
20161201|2016-10-31 03:00,31,621.45,622.5,620.3,621.7,38
20161201|2016-10-31 03:30,31,621.7,621.7,619.7,620.4,58
20161201|2016-10-31 04:00,31,620.65,620.85,620,620,47
20161201|2016-10-31 04:30,31,619.9,619.95,616.2,618.5,227
20161201|2016-10-31 05:00,31,618,619.5,617.45,617.45,14
20161201|2016-10-31 05:30,31,617.3,617.7,616.5,616.65,34
20161201|2016-10-31 06:00,31,616.8,618.35,616.8,617.05,33
20161201|2016-10-31 06:30,31,616.6,617.15,614.9,617.15,90
20161201|2016-10-31 07:00,31,617.4,619.95,617,617.6,129
20161201|2016-10-31 07:30,31,618,618.55,614.55,614.55,203
20161201|2016-10-31 08:00,31,614.5,616.15,612.25,612.65,421
20161201|2016-10-31 08:30,31,613.1,614.3,612.1,614.15,244
20161201|2016-10-31 09:00,31,614.5,615.95,612.9,613.45,199
20161201|2016-10-31 09:30,31,613.45,613.5,610.55,611.95,267
20161201|2016-10-31 10:00,31,612.1,618.75,611.8,618.15,350
20161201|2016-10-31 10:30,31,617.85,618.55,614.95,615.9,206
20161201|2016-10-31 11:00,31,616.3,616.45,612.5,613.05,158
20161201|2016-10-31 11:30,31,613.15,619.75,611.65,618.35,832
20161201|2016-10-31 12:00,31,618.3,618.6,616.1,616.1,220
20161201|2016-10-31 12:30,31,616.55,616.7,615.15,615.15,105
20161201|2016-10-31 13:00,31,615.2,616.2,615.2,615.6,22
20161201|2016-10-31 13:30,31,616.1,617.4,615.7,616.95,28
20161201|2016-10-31 14:00,31,616.35,617.55,616.35,617.45,15
20161201|2016-10-31 14:30,31,617.9,618.95,617.9,618.95,35
20161201|2016-10-31 15:00,31,619.05,620.7,618.75,620.7,46
20161201|2016-10-31 15:30,31,620.95,621,620.15,621,21
20161201|2016-10-31 17:00,1,620.15,621.7,620.15,621.7,5
20161201|2016-10-31 17:30,1,621.35,621.6,621.15,621.5,14
20161201|2016-10-31 18:00,1,621.55,621.85,620.6,621.3,32
20161201|2016-10-31 18:30,1,621.65,621.95,621.1,621.25,23
20161201|2016-10-31 19:00,1,621.25,621.3,621.25,621.3,2
20161201|2016-10-31 19:30,1,621,621,619.7,619.7,9
20161201|2016-10-31 20:00,1,620.35,621.55,620.35,621.15,25
20161201|2016-10-31 20:30,1,621.1,621.1,618.9,619.2,51
20161201|2016-10-31 21:00,1,620.45,621.05,620.2,621.05,7
20161201|2016-10-31 21:30,1,622,623.65,621.65,623.45,59
20161201|2016-10-31 22:00,1,623.95,624,622.5,622.5,29
20161201|2016-10-31 22:30,1,622.95,622.95,621.25,621.25,7
20161201|2016-10-31 23:00,1,623.85,623.85,623.45,623.45,5
20161201|2016-10-31 23:30,1,623.45,624,623.45,624,5
20161201|2016-11-01 00:00,1,623.5,625.1,623.5,625.1,70
20161201|2016-11-01 00:30,1,625.3,626.65,625.3,625.9,74
20161201|2016-11-01 01:00,1,625.8,627.35,625.15,626,128
20161201|2016-11-01 01:30,1,625.9,626.3,625.6,626.3,22
20161201|2016-11-01 02:00,1,626.2,626.6,623.4,624.4,142
20161201|2016-11-01 02:30,1,624.35,625.5,624.1,624.95,46
20161201|2016-11-01 03:00,1,624.8,625.05,623.1,625.05,79
20161201|2016-11-01 03:30,1,624.4,624.5,622.05,622.05,47
20161201|2016-11-01 04:00,1,621.95,624.9,621.2,623.9,107
20161201|2016-11-01 04:30,1,623.5,627.25,623.3,626.5,215
20161201|2016-11-01 05:00,1,627,627.75,626.85,626.9,40
20161201|2016-11-01 05:30,1,627.2,629.65,627.05,629.65,145
20161201|2016-11-01 06:00,1,629.6,632.5,629.4,630.6,248
20161201|2016-11-01 06:30,1,630.35,633.7,628.5,631.35,187
20161201|2016-11-01 07:00,1,631.4,633.6,628.85,632.6,176
20161201|2016-11-01 07:30,1,632.85,635.35,632.25,633.9,504
20161201|2016-11-01 08:00,1,634.2,635.55,632.6,633.15,289
20161201|2016-11-01 08:30,1,633.05,634.95,630.35,631.35,340
20161201|2016-11-01 09:00,1,630.75,631.65,628.7,630.6,517
20161201|2016-11-01 09:30,1,630.55,631.5,628.75,630.75,295
20161201|2016-11-01 10:00,1,631,634.1,630.8,633.3,318
20161201|2016-11-01 10:30,1,633.3,633.45,631.25,631.75,151
20161201|2016-11-01 11:00,1,631.9,636.85,631.9,635.55,286
20161201|2016-11-01 11:30,1,635.95,635.95,633.05,633.05,340
20161201|2016-11-01 12:00,1,633,633.15,630.45,630.45,109
20161201|2016-11-01 12:30,1,630.4,631.6,630.1,630.55,53
20161201|2016-11-01 13:00,1,630.7,633.9,630.7,633.9,59
20161201|2016-11-01 13:30,1,633.2,634.9,631.8,634.1,56
20161201|2016-11-01 14:00,1,633.85,633.85,633.15,633.15,7
20161201|2016-11-01 14:30,1,633.2,634.5,632.75,633.05,62
20161201|2016-11-01 15:00,1,633.05,633.85,633.05,633.35,16
20161201|2016-11-01 15:30,1,633.1,633.1,632.2,632.9,18
20161201|2016-11-01 17:00,2,634.1,634.5,632.35,632.45,16
20161201|2016-11-01 18:00,2,633.6,634,633,633,3
20161201|2016-11-01 18:30,2,632.3,632.3,629.7,630.1,43
20161201|2016-11-01 19:00,2,630.35,631,629.6,629.8,32
20161201|2016-11-01 19:30,2,629.8,631.65,629.8,631.65,35
20161201|2016-11-01 20:00,2,632.15,633.6,631.75,633.6,31
20161201|2016-11-01 20:30,2,633.35,633.45,630,631.1,26
20161201|2016-11-01 21:00,2,630.7,631.2,629.85,631.2,17
20161201|2016-11-01 21:30,2,630.55,630.85,630.15,630.15,30
20161201|2016-11-01 22:00,2,630.1,630.1,628.4,628.65,43
20161201|2016-11-01 22:30,2,628.5,631.55,628.4,630.35,40
20161201|2016-11-01 23:00,2,631.05,631.85,631,631,10
20161201|2016-11-02 00:00,2,630.8,631.05,629.65,629.85,20
20161201|2016-11-02 00:30,2,629.4,629.6,629.2,629.5,15
20161201|2016-11-02 01:00,2,629,630.75,628.55,630.45,72
20161201|2016-11-02 01:30,2,630.6,630.6,629.3,630.2,32
20161201|2016-11-02 02:00,2,630.05,630.65,628.45,630.65,42
20161201|2016-11-02 02:30,2,631.05,633.95,630.85,633.4,40
20161201|2016-11-02 03:00,2,633.5,636.4,633.3,635.8,83
20161201|2016-11-02 03:30,2,635.6,635.7,633.85,634.45,56
20161201|2016-11-02 04:00,2,634.35,635,631.15,631.4,133
20161201|2016-11-02 04:30,2,632.35,632.75,630.95,632.4,42
20161201|2016-11-02 05:00,2,631.95,631.95,631.05,631.95,18
20161201|2016-11-02 05:30,2,631.8,632.45,630.55,630.7,43
20161201|2016-11-02 06:00,2,631.35,631.35,628.75,629.45,114
20161201|2016-11-02 06:30,2,629.45,629.9,628.65,628.65,36
20161201|2016-11-02 07:00,2,628.95,633.3,628.95,632.85,81
20161201|2016-11-02 07:30,2,633.1,634.95,631.9,632.9,164
20161201|2016-11-02 08:00,2,633.15,635,632.1,634.35,117
20161201|2016-11-02 08:30,2,634.75,635.55,630.95,631.15,200
20161201|2016-11-02 09:00,2,631.4,635.55,631,632.75,256
20161201|2016-11-02 09:30,2,632.35,632.8,629.4,629.75,182
20161201|2016-11-02 10:00,2,629.8,630.8,629.2,630.05,113
20161201|2016-11-02 10:30,2,630.2,633.1,629.95,632.8,125
20161201|2016-11-02 11:00,2,632.45,634.2,631.35,632.15,131
20161201|2016-11-02 11:30,2,632.3,634.9,631.35,634.8,135
20161201|2016-11-02 12:00,2,634.35,634.35,630.6,632.4,120
20161201|2016-11-02 12:30,2,631.95,632.45,628.05,630.25,134
20161201|2016-11-02 13:00,2,629.95,630.5,628.55,629,45
20161201|2016-11-02 13:30,2,629.25,629.3,628.55,628.9,22
20161201|2016-11-02 14:00,2,629.05,629.4,627.4,628.15,37
20161201|2016-11-02 14:30,2,628,629.05,627.5,629.05,34
20161201|2016-11-02 15:00,2,629.35,629.65,628.6,628.9,11
20161201|2016-11-02 15:30,2,628.9,628.9,628,628.7,10
20161201|2016-11-02 17:00,3,627.5,629.5,627.5,629.5,13
20161201|2016-11-02 17:30,3,629.7,630.2,629.7,630.2,3
20161201|2016-11-02 18:00,3,630.1,630.5,630.1,630.5,9
20161201|2016-11-02 18:30,3,630.7,631.25,630.4,630.4,31
20161201|2016-11-02 19:00,3,630.4,630.4,627.1,627.4,85
20161201|2016-11-02 19:30,3,627.15,629,627.1,628.15,55
20161201|2016-11-02 20:00,3,628.05,629,628.05,628.95,12
20161201|2016-11-02 20:30,3,628.65,629.75,628.4,629.75,24
20161201|2016-11-02 21:00,3,629.85,630.4,627.1,628.5,53
20161201|2016-11-02 21:30,3,629.1,629.55,628.9,629.1,10
20161201|2016-11-02 22:00,3,629.4,630.6,628.95,629.1,44
20161201|2016-11-02 22:30,3,630,630.5,630,630.4,4
20161201|2016-11-02 23:00,3,630.15,630.15,629.8,629.8,11
20161201|2016-11-02 23:30,3,630.1,630.9,630.1,630.85,35
20161201|2016-11-03 00:00,3,630.75,630.75,630.1,630.65,10
20161201|2016-11-03 00:30,3,630.7,630.9,630.7,630.9,2
20161201|2016-11-03 01:00,3,630.9,630.9,628.7,630.9,49
20161201|2016-11-03 01:30,3,630.1,631.2,630.1,631,23
20161201|2016-11-03 02:00,3,631.25,632.35,631.25,632.15,28
20161201|2016-11-03 02:30,3,631.8,631.8,630.3,630.3,14
20161201|2016-11-03 03:00,3,630.5,631.4,627.7,630.8,136
20161201|2016-11-03 03:30,3,630.8,630.8,627.65,629.1,51
20161201|2016-11-03 04:00,3,628.65,629.85,628.65,628.8,45
20161201|2016-11-03 04:30,3,628.8,630,628.75,629.4,49
20161201|2016-11-03 05:00,3,629.2,630.2,628.65,630,26
20161201|2016-11-03 05:30,3,630,630.3,629.2,629.2,23
20161201|2016-11-03 06:00,3,629.05,629.05,623.5,623.6,189
20161201|2016-11-03 06:30,3,623.85,626.2,622.3,623.6,249
20161201|2016-11-03 07:00,3,623.55,624.25,622.35,623.2,278
20161201|2016-11-03 07:30,3,623.6,625.05,623.05,624.55,182
20161201|2016-11-03 08:00,3,624.55,625.45,622.5,624.2,168
20161201|2016-11-03 08:30,3,624.15,625.35,623.6,623.9,103
20161201|2016-11-03 09:00,3,624.15,628.25,623.95,624.35,276
20161201|2016-11-03 09:30,3,624.3,626,623.25,625.25,198
20161201|2016-11-03 10:00,3,625.25,627.15,623.2,623.6,249
20161201|2016-11-03 10:30,3,623.7,624.95,623.2,623.8,305
20161201|2016-11-03 11:00,3,623.65,623.7,622.1,622.95,281
20161201|2016-11-03 11:30,3,622.65,623.85,616.95,617.95,591
20161201|2016-11-03 12:00,3,617.6,622.7,617.4,620.3,181
20161201|2016-11-03 12:30,3,620.1,621.25,617.25,617.85,101
20161201|2016-11-03 13:00,3,617.75,618.3,617.45,617.45,44
20161201|2016-11-03 13:30,3,618.15,618.55,617.25,617.4,40
20161201|2016-11-03 14:00,3,617.65,618.25,617.05,617.9,70
20161201|2016-11-03 14:30,3,617.85,617.85,617.05,617.1,30
20161201|2016-11-03 15:00,3,617.55,618,617.05,618,18
20161201|2016-11-03 15:30,3,618.05,618.5,617.75,618.5,15
20161201|2016-11-03 17:00,4,617.05,618.2,617.05,617.8,4
20161201|2016-11-03 17:30,4,617.35,618.4,617.35,618.4,4
20161201|2016-11-03 18:00,4,618.85,620.25,617.7,618.15,40
20161201|2016-11-03 18:30,4,618.1,618.1,617,617.7,27
20161201|2016-11-03 19:00,4,617.9,621.05,617.85,620.9,44
20161201|2016-11-03 19:30,4,621,621.5,620.55,621,15
20161201|2016-11-03 20:00,4,621.15,622.35,621.1,622.35,80
20161201|2016-11-03 20:30,4,622.3,624.9,621.7,621.7,116
20161201|2016-11-03 21:00,4,622.15,623.3,621.1,621.1,22
20161201|2016-11-03 21:30,4,621.15,622.05,621.15,621.8,5
20161201|2016-11-03 22:00,4,621.8,621.9,619.65,620,44
20161201|2016-11-03 22:30,4,621.6,622.6,621.1,622.15,16
20161201|2016-11-03 23:00,4,622.3,622.3,622.15,622.15,3
20161201|2016-11-03 23:30,4,622.1,622.1,621.4,621.45,12
20161201|2016-11-04 00:00,4,622.55,623.6,622.5,623.6,22
20161201|2016-11-04 00:30,4,623.65,624.2,621.7,621.7,26
20161201|2016-11-04 01:00,4,621.95,622.35,620.25,622.35,41
20161201|2016-11-04 01:30,4,620.8,620.8,619.65,619.95,30
20161201|2016-11-04 02:00,4,620.15,620.6,618.35,619,54
20161201|2016-11-04 02:30,4,619.2,620.15,619.05,620,22
20161201|2016-11-04 03:00,4,620.1,623.75,620,623.3,53
20161201|2016-11-04 03:30,4,623.5,623.5,622.65,623.05,17
20161201|2016-11-04 04:00,4,622.7,622.7,619.7,620.4,103
20161201|2016-11-04 04:30,4,620.6,621,619.4,619.8,100
20161201|2016-11-04 05:00,4,619.75,620.15,619.45,619.45,97
20161201|2016-11-04 05:30,4,619.45,619.75,618.8,619.55,66
20161201|2016-11-04 06:00,4,619.65,619.9,619,619.3,31
20161201|2016-11-04 06:30,4,619,620.65,619,620.65,83
20161201|2016-11-04 07:00,4,620.4,622.8,617.75,621.75,251
20161201|2016-11-04 07:30,4,620.9,623.1,618.15,619.6,225
20161201|2016-11-04 08:00,4,619.45,623.25,618.45,621.7,295
20161201|2016-11-04 08:30,4,622.05,622.25,619.95,621.25,158
20161201|2016-11-04 09:00,4,621.15,628.9,620.85,627.65,610
20161201|2016-11-04 09:30,4,627.85,634.95,626.95,628.95,747
20161201|2016-11-04 10:00,4,629.2,630.7,628.05,628.95,121
20161201|2016-11-04 10:30,4,628.85,628.95,626.65,626.85,280
20161201|2016-11-04 11:00,4,626.75,627.65,625.65,626.15,157
20161201|2016-11-04 11:30,4,626.3,626.75,623.85,624.9,354
20161201|2016-11-04 12:00,4,624.6,627.4,624.4,627.05,84
20161201|2016-11-04 12:30,4,627.15,627.7,626,626.2,38
20161201|2016-11-04 13:00,4,625.35,625.7,624.8,624.8,26
20161201|2016-11-04 13:30,4,625.1,625.2,624.75,624.75,18
20161201|2016-11-04 14:00,4,624.9,625.15,624.8,624.8,10
20161201|2016-11-04 14:30,4,625.05,625.4,624.75,625.4,48
20161201|2016-11-04 15:00,4,625.15,625.65,625.15,625.65,30
20161201|2016-11-04 15:30,4,625.8,627.05,625.75,627.05,23
20161201|2016-11-06 17:00,7,628.9,629.15,617.15,625.2,117
20161201|2016-11-06 17:30,7,623.95,623.95,620.75,621.65,56
20161201|2016-11-06 18:00,7,621.65,625.95,621.65,624.5,27
20161201|2016-11-06 18:30,7,625.35,626,625.35,625.35,19
20161201|2016-11-06 19:00,7,625.35,628.2,625.35,626.4,52
20161201|2016-11-06 19:30,7,626.6,626.6,625.15,625.15,61
20161201|2016-11-06 20:00,7,625.15,627,624.1,625,27
20161201|2016-11-06 20:30,7,625.7,625.7,625.7,625.7,1
20161201|2016-11-06 21:00,7,626.25,627.2,626.25,626.3,11
20161201|2016-11-06 21:30,7,626.6,626.75,626.6,626.75,10
20161201|2016-11-06 22:00,7,626.8,627.1,626.8,626.95,4
20161201|2016-11-06 22:30,7,627.3,627.5,626.2,626.9,17
20161201|2016-11-06 23:00,7,626.75,627.15,625.6,626,36
20161201|2016-11-06 23:30,7,626,627.95,626,626.5,32
20161201|2016-11-07 00:00,7,627.7,627.7,624.9,624.9,37
20161201|2016-11-07 00:30,7,625.05,625.15,623.65,623.85,60
20161201|2016-11-07 01:00,7,624.35,625.85,624.05,625.75,51
20161201|2016-11-07 01:30,7,626.2,627.2,625.7,626.5,36
20161201|2016-11-07 02:00,7,626.75,629.8,625.35,628.2,171
20161201|2016-11-07 02:30,7,629.1,630.25,628,628.9,106
20161201|2016-11-07 03:00,7,629.45,629.55,626.2,626.25,96
20161201|2016-11-07 03:30,7,626.5,626.75,624.45,624.7,86
20161201|2016-11-07 04:00,7,624.75,626.9,623.3,626.25,106
20161201|2016-11-07 04:30,7,626.1,628,625.3,627.7,20
20161201|2016-11-07 05:00,7,626.75,627.4,625.7,625.7,31
20161201|2016-11-07 05:30,7,626.2,626.25,624.85,624.85,17
20161201|2016-11-07 06:00,7,624.55,626.15,624.55,625.3,77
20161201|2016-11-07 06:30,7,625.65,625.85,624.8,625.2,65
20161201|2016-11-07 07:00,7,625.25,632.05,624.9,631.5,303
20161201|2016-11-07 07:30,7,631.25,633.05,629.55,631.55,385
20161201|2016-11-07 08:00,7,631.7,634.3,631.1,634.1,287
20161201|2016-11-07 08:30,7,634.05,634.95,633.45,634,382
20161201|2016-11-07 09:00,7,633.8,633.9,631.1,632.1,274
20161201|2016-11-07 09:30,7,632.15,649,631.15,643.8,836
20161201|2016-11-07 10:00,7,643.4,647.95,639.9,647.45,1017
20161201|2016-11-07 10:30,7,647.85,653.75,645.85,653.05,895
20161201|2016-11-07 11:00,7,652.75,656.45,651.5,655.4,533
20161201|2016-11-07 11:30,7,655.05,657.55,654.6,656.45,597
20161201|2016-11-07 12:00,7,656.8,656.8,651.5,652.5,240
20161201|2016-11-07 12:30,7,652.35,655.5,652.35,652.9,64
20161201|2016-11-07 13:00,7,653.4,654.05,651.8,653.5,74
20161201|2016-11-07 13:30,7,653.5,654.05,652.6,653.95,86
20161201|2016-11-07 14:00,7,652.85,653.45,652.8,652.9,12
20161201|2016-11-07 14:30,7,653.1,653.4,652.05,653,56
20161201|2016-11-07 15:00,7,653.25,653.7,652.3,652.45,23
20161201|2016-11-07 15:30,7,652.05,652.85,651.85,651.85,23
20161201|2016-11-07 17:00,8,651.85,654,651.85,652.5,16
20161201|2016-11-07 17:30,8,653.15,653.65,652.95,652.95,4
20161201|2016-11-07 18:00,8,652.4,652.4,650.5,651.15,40
20161201|2016-11-07 18:30,8,651.15,652,650.7,650.9,45
20161201|2016-11-07 19:00,8,651.05,651.1,644.15,649,153
20161201|2016-11-07 19:30,8,649.25,649.55,646.7,647.2,46
20161201|2016-11-07 20:00,8,647.55,648,647.55,648,22
20161201|2016-11-07 20:30,8,648.5,649.15,647.85,648.65,19
20161201|2016-11-07 21:00,8,649.15,649.15,648.3,648.5,8
20161201|2016-11-07 21:30,8,648.4,648.6,648.1,648.6,11
20161201|2016-11-07 22:00,8,648.65,649.3,648.65,649.3,9
20161201|2016-11-07 22:30,8,648.9,649.15,648.9,649.15,9
20161201|2016-11-07 23:00,8,649.2,649.2,648,649.1,29
20161201|2016-11-07 23:30,8,648.75,648.75,647.25,648.3,34
20161201|2016-11-08 00:00,8,648.25,651.35,648.25,651.05,74
20161201|2016-11-08 00:30,8,650.95,655.05,650.95,653.5,146
20161201|2016-11-08 01:00,8,653.55,654.55,652.15,652.55,30
20161201|2016-11-08 01:30,8,651.85,652.55,649.7,652.55,64
20161201|2016-11-08 02:00,8,652.85,653.35,652,652.1,60
20161201|2016-11-08 02:30,8,652.4,653.7,651.65,653.2,25
20161201|2016-11-08 03:00,8,653.25,653.55,652.55,652.55,34
20161201|2016-11-08 03:30,8,652.5,653.65,650.85,650.95,79
20161201|2016-11-08 04:00,8,651.35,651.85,649.65,650.65,63
20161201|2016-11-08 04:30,8,650.8,651,649.45,650.3,57
20161201|2016-11-08 05:00,8,650.25,651.65,650.25,651.65,27
20161201|2016-11-08 05:30,8,651.95,652.55,645.35,645.8,202
20161201|2016-11-08 06:00,8,645.7,648.25,645.05,648.25,90
20161201|2016-11-08 06:30,8,648.95,650.5,648.15,650,45
20161201|2016-11-08 07:00,8,649.95,652.8,648.8,650.95,208
20161201|2016-11-08 07:30,8,650.8,654,650.8,652.75,444
20161201|2016-11-08 08:00,8,652.5,658.35,652.5,657.9,382
20161201|2016-11-08 08:30,8,657.8,660.75,657.4,660.75,518
20161201|2016-11-08 09:00,8,660.55,665.1,659.3,665.1,665
20161201|2016-11-08 09:30,8,665.1,668.55,663.05,665.25,720
20161201|2016-11-08 10:00,8,665.8,667.15,663.6,665.6,313
20161201|2016-11-08 10:30,8,665.8,669,661.25,665.55,500
20161201|2016-11-08 11:00,8,665.5,667.8,664.5,667.5,130
20161201|2016-11-08 11:30,8,667.2,668.75,663,666.35,430
20161201|2016-11-08 12:00,8,666.3,670,665.6,667.15,231
20161201|2016-11-08 12:30,8,667.9,667.95,664.8,666.45,85
20161201|2016-11-08 13:00,8,665.55,666.65,665.5,666.5,17
20161201|2016-11-08 13:30,8,667.3,667.5,667.1,667.2,16
20161201|2016-11-08 14:00,8,667.35,667.35,664.9,665.75,50
20161201|2016-11-08 14:30,8,665.75,665.75,662.3,662.6,125
20161201|2016-11-08 15:00,8,663.35,663.35,662.75,662.75,3
20161201|2016-11-08 15:30,8,664.05,666,664.05,664.6,30
20161201|2016-11-08 17:00,9,664.2,666.05,662.5,665.4,22
20161201|2016-11-08 17:30,9,665.25,666.6,664.1,666,14
20161201|2016-11-08 18:00,9,666.2,666.6,663.9,663.9,23
20161201|2016-11-08 18:30,9,665,666.2,663.15,663.15,5
20161201|2016-11-08 19:00,9,663.3,664.75,662.9,664.75,12
20161201|2016-11-08 19:30,9,665,667.2,663.2,666.8,60
20161201|2016-11-08 20:00,9,667.95,669.85,663.1,663.6,153
20161201|2016-11-08 20:30,9,665.35,665.7,652,656.8,296
20161201|2016-11-08 21:00,9,655.75,659.85,655.65,658,90
20161201|2016-11-08 21:30,9,658,659,654.5,655.9,119
20161201|2016-11-08 22:00,9,655,657.65,654.4,656,112
20161201|2016-11-08 22:30,9,656,660.55,655.5,660.55,84
20161201|2016-11-08 23:00,9,661.4,664.75,659.85,660.45,107
20161201|2016-11-08 23:30,9,660.5,662.9,659.8,659.8,41
20161201|2016-11-09 00:00,9,660.8,662.7,655,655.55,85
20161201|2016-11-09 00:30,9,656.2,660.65,654.2,658.25,132
20161201|2016-11-09 01:00,9,660.05,661.2,655.5,656.05,111
20161201|2016-11-09 01:30,9,655.9,662,655.9,660.2,93
20161201|2016-11-09 02:00,9,660,661.2,656.2,657.05,184
20161201|2016-11-09 02:30,9,657.05,660.7,656.2,660.55,103
20161201|2016-11-09 03:00,9,659.6,665,659.5,665,69
20161201|2016-11-09 03:30,9,665,666.3,664,665.5,98
20161201|2016-11-09 04:00,9,665.4,666.2,662.7,663.05,34
20161201|2016-11-09 04:30,9,663.05,665,662.45,665,36
20161201|2016-11-09 05:00,9,665,665.3,663.1,663.25,73
20161201|2016-11-09 05:30,9,662.8,663.9,660.85,660.85,96
20161201|2016-11-09 06:00,9,660.95,661.6,658.6,659.5,39
20161201|2016-11-09 06:30,9,661.05,665.45,660.75,665,91
20161201|2016-11-09 07:00,9,664.65,674.65,663.5,673.5,431
20161201|2016-11-09 07:30,9,673.75,678.8,673,676.55,533
20161201|2016-11-09 08:00,9,676.6,684,674.3,683.2,594
20161201|2016-11-09 08:30,9,683.5,683.5,669,670.95,550
20161201|2016-11-09 09:00,9,670.45,680.95,670.45,679.05,331
20161201|2016-11-09 09:30,9,679.8,683.85,678.9,683.35,352
20161201|2016-11-09 10:00,9,683.5,684.65,675.55,676.4,311
20161201|2016-11-09 10:30,9,675.95,681.7,674.75,681.35,229
20161201|2016-11-09 11:00,9,682.45,682.45,676.05,681.5,222
20161201|2016-11-09 11:30,9,681.5,682.85,678.6,680.95,310
20161201|2016-11-09 12:00,9,681.05,681.55,675.05,676.15,111
20161201|2016-11-09 12:30,9,676.9,676.9,675.3,675.3,74
20161201|2016-11-09 13:00,9,675.7,676.45,675.3,675.3,6
20161201|2016-11-09 13:30,9,676.05,676.25,674.5,675.5,22
20161201|2016-11-09 14:00,9,676.85,679.3,676.3,678.5,37
20161201|2016-11-09 14:30,9,678.35,679.5,678.15,679.5,48
20161201|2016-11-09 15:00,9,679.15,679.15,679,679,5
20161201|2016-11-09 15:30,9,678.1,678.8,678.1,678.8,12
20161201|2016-11-09 17:00,10,679.9,679.9,679.9,679.9,2
20161201|2016-11-09 17:30,10,678,678,674.5,674.5,20
20161201|2016-11-09 18:00,10,674.55,678.4,674.55,676.7,45
20161201|2016-11-09 18:30,10,678,678.5,678,678.5,7
20161201|2016-11-09 19:00,10,678.15,684.55,678.15,680.9,195
20161201|2016-11-09 19:30,10,680.85,681.9,678.9,678.9,69
20161201|2016-11-09 20:00,10,680.05,680.55,679.35,680.45,31
20161201|2016-11-09 20:30,10,679.3,680.9,679.2,679.95,59
20161201|2016-11-09 21:00,10,679.8,680.35,679.6,680.3,26
20161201|2016-11-09 21:30,10,680.3,680.55,679.75,680.45,33
20161201|2016-11-09 22:00,10,679.75,679.75,677.2,677.3,23
20161201|2016-11-09 22:30,10,678,678.5,677,677,14
20161201|2016-11-09 23:00,10,678.05,679.2,677.65,679.1,22
20161201|2016-11-09 23:30,10,679.5,680.7,679.35,680.7,33
20161201|2016-11-10 00:00,10,680.15,680.75,679.35,679.4,22
20161201|2016-11-10 00:30,10,679.05,680.55,678.8,679.85,30
20161201|2016-11-10 01:00,10,679.8,683.8,679.65,682.45,122
20161201|2016-11-10 01:30,10,682.5,683.8,680.4,683.8,23
20161201|2016-11-10 02:00,10,684.15,687.8,683.35,687.4,191
20161201|2016-11-10 02:30,10,687.25,691.1,687.15,687.6,240
20161201|2016-11-10 03:00,10,688.1,690.4,685.4,686.15,132
20161201|2016-11-10 03:30,10,685.95,688.6,683.3,685.2,260
20161201|2016-11-10 04:00,10,684.6,685,680.8,683,175
20161201|2016-11-10 04:30,10,682.95,684.25,682.3,682.5,99
20161201|2016-11-10 05:00,10,682.8,683.35,682.05,683.35,71
20161201|2016-11-10 05:30,10,683.05,684.75,683.05,684,83
20161201|2016-11-10 06:00,10,684.7,685.8,681.95,682.55,227
20161201|2016-11-10 06:30,10,682.35,687.25,680.35,684.85,208
20161201|2016-11-10 07:00,10,685.5,688.3,678.55,683.05,429
20161201|2016-11-10 07:30,10,683.9,689.4,683.15,689.4,500
20161201|2016-11-10 08:00,10,688.95,692.85,687.85,691.9,484
20161201|2016-11-10 08:30,10,691.9,695,686.15,687.4,742
20161201|2016-11-10 09:00,10,687.35,691.6,686.95,691,335
20161201|2016-11-10 09:30,10,691,693.1,685,691.35,472
20161201|2016-11-10 10:00,10,691.25,695.6,689.65,693.15,426
20161201|2016-11-10 10:30,10,693.95,695.1,691.4,692.75,269
20161201|2016-11-10 11:00,10,692.6,698.6,691.15,697.35,392
20161201|2016-11-10 11:30,10,697.75,698.65,695.1,696.15,354
20161201|2016-11-10 12:00,10,696.15,696.75,694.1,694.1,85
20161201|2016-11-10 12:30,10,694.05,694.7,693.05,694.65,19
20161201|2016-11-10 13:00,10,695,695.8,694.15,694.5,37
20161201|2016-11-10 13:30,10,694.55,694.9,692.55,692.55,38
20161201|2016-11-10 14:00,10,692.6,695.3,692.6,694.45,69
20161201|2016-11-10 14:30,10,694.45,694.45,689.25,691.25,124
20161201|2016-11-10 15:00,10,690.95,691.25,689,689.65,28
20161201|2016-11-10 15:30,10,689.4,690.2,689.05,689.15,14
20161201|2016-11-10 17:00,11,689,690.9,689,690,51
20161201|2016-11-10 17:30,11,690,693.55,690,693.55,19
20161201|2016-11-10 18:00,11,693.5,696.85,693.5,695.25,85
20161201|2016-11-10 18:30,11,695.9,696.25,694.95,696.25,6
20161201|2016-11-10 19:00,11,696.5,697.85,693.05,694.55,57
20161201|2016-11-10 19:30,11,694.75,695.05,689.65,689.85,53
20161201|2016-11-10 20:00,11,689.6,691.35,688.2,690.5,158
20161201|2016-11-10 20:30,11,689.65,691.3,688.1,688.3,52
20161201|2016-11-10 21:00,11,690.2,692.25,690.2,691.25,15
20161201|2016-11-10 21:30,11,690.85,694.75,690.75,694.7,59
20161201|2016-11-10 22:00,11,694.65,695.5,693.8,695.3,37
20161201|2016-11-10 22:30,11,694.5,695.45,692,692.85,37
20161201|2016-11-10 23:00,11,692.7,693.85,692.4,693.85,18
20161201|2016-11-10 23:30,11,693.9,695.35,693.35,695.2,46
20161201|2016-11-11 00:00,11,695.45,695.45,694.65,694.85,36
20161201|2016-11-11 00:30,11,694.8,696.65,694.5,695.6,37
20161201|2016-11-11 01:00,11,695.7,696.2,693.35,693.8,138
20161201|2016-11-11 01:30,11,693.45,694.05,685.45,686.45,229
20161201|2016-11-11 02:00,11,686.3,687.6,681.1,682.85,294
20161201|2016-11-11 02:30,11,682.35,682.6,677.5,680,177
20161201|2016-11-11 03:00,11,680,685.8,679.1,684.8,155
20161201|2016-11-11 03:30,11,685.5,689.6,682.8,684.25,206
20161201|2016-11-11 04:00,11,684.35,684.85,683.5,684.1,65
20161201|2016-11-11 04:30,11,684.35,685.1,682.05,683.25,178
20161201|2016-11-11 05:00,11,684.2,686,681,682.85,206
20161201|2016-11-11 05:30,11,682.35,686,682.1,686,181
20161201|2016-11-11 06:00,11,686,689.05,684.4,685.4,82
20161201|2016-11-11 06:30,11,686.45,690.55,685.35,687.5,106
20161201|2016-11-11 07:00,11,687.85,691.25,685.1,686.1,443
20161201|2016-11-11 07:30,11,685.05,689.95,681.1,685.85,423
20161201|2016-11-11 08:00,11,685.1,688,682.2,682.25,564
20161201|2016-11-11 08:30,11,682.65,685.55,669.95,674.25,1165
20161201|2016-11-11 09:00,11,673.7,680.6,671.5,679.45,619
20161201|2016-11-11 09:30,11,680.3,683.45,678.8,681.75,428
20161201|2016-11-11 10:00,11,681.75,682.85,675.25,677.65,271
20161201|2016-11-11 10:30,11,678.05,685,678.05,684.45,223
20161201|2016-11-11 11:00,11,685,688.95,682.4,688.05,273
20161201|2016-11-11 11:30,11,688.75,689.85,682.85,683.7,391
20161201|2016-11-11 12:00,11,683.65,684.05,680.4,681.7,113
20161201|2016-11-11 12:30,11,682.5,682.6,674.5,674.5,183
20161201|2016-11-11 13:00,11,674.05,677.45,673.5,673.5,115
20161201|2016-11-11 13:30,11,673.9,674.3,673.05,673.35,128
20161201|2016-11-11 14:00,11,673.75,674.9,672.75,672.75,43
20161201|2016-11-11 14:30,11,672.75,674.35,672.5,674.2,60
20161201|2016-11-11 15:00,11,674.25,675.15,673.5,674.4,28
20161201|2016-11-11 15:30,11,674.7,675.6,670.05,672.45,159
20161201|2016-11-13 17:00,14,674.1,676.05,673.2,674.85,35
20161201|2016-11-13 17:30,14,674.5,675.3,674.5,675.3,3
20161201|2016-11-13 18:00,14,674.85,676.5,671.7,673.2,99
20161201|2016-11-13 18:30,14,672.1,673.35,671.7,673.35,50
20161201|2016-11-13 19:00,14,672.5,673,667.1,670,103
20161201|2016-11-13 19:30,14,669.55,671.55,669.55,670.95,33
20161201|2016-11-13 20:00,14,670.35,672.9,669.75,670.65,45
20161201|2016-11-13 20:30,14,670.95,672.05,670.95,672.05,3
20161201|2016-11-13 21:00,14,671.5,671.55,670.7,670.7,25
20161201|2016-11-13 21:30,14,669.1,670.4,668.55,670.3,33
20161201|2016-11-13 22:00,14,670.05,670.4,670,670.4,30
20161201|2016-11-13 22:30,14,670.4,670.5,670,670,12
20161201|2016-11-13 23:00,14,670.6,671.1,669.25,669.75,55
20161201|2016-11-13 23:30,14,669.7,669.85,669.1,669.85,5
20161201|2016-11-14 00:00,14,669.7,670.95,669.7,670.95,35
20161201|2016-11-14 00:30,14,670.95,676,670.95,675.6,78
20161201|2016-11-14 01:00,14,676.05,680.05,674.15,678.5,156
20161201|2016-11-14 01:30,14,678.65,679.4,676.2,676.9,57
20161201|2016-11-14 02:00,14,676.9,678,673.75,673.75,63
20161201|2016-11-14 02:30,14,674.05,675.3,673.05,674.15,83
20161201|2016-11-14 03:00,14,674.85,676.5,674.05,675.1,121
20161201|2016-11-14 03:30,14,674.8,677.3,674.3,676.65,122
20161201|2016-11-14 04:00,14,676.8,677,672.5,674.3,55
20161201|2016-11-14 04:30,14,673.75,674.35,671.05,674.15,61
20161201|2016-11-14 05:00,14,674.05,674.7,669.2,671.05,153
20161201|2016-11-14 05:30,14,671.6,672.45,668.55,670.3,118
20161201|2016-11-14 06:00,14,670.85,674,670.45,674,33
20161201|2016-11-14 06:30,14,673.2,675.65,672.05,674.9,84
20161201|2016-11-14 07:00,14,674.8,679.55,670.95,678.05,361
20161201|2016-11-14 07:30,14,678.15,681.9,678.1,679.8,492
20161201|2016-11-14 08:00,14,679.8,684.35,678.95,684.15,780
20161201|2016-11-14 08:30,14,683.8,685,681.1,681.1,530
20161201|2016-11-14 09:00,14,681.7,684.4,681.05,683.65,313
20161201|2016-11-14 09:30,14,683.35,686.3,682.75,682.85,293
20161201|2016-11-14 10:00,14,683.2,686.65,682,685.2,291
20161201|2016-11-14 10:30,14,685.25,686.3,683.45,686,257
20161201|2016-11-14 11:00,14,685.7,693.65,685.7,693.05,460
20161201|2016-11-14 11:30,14,693.1,699.95,692.8,697.25,878
20161201|2016-11-14 12:00,14,697.95,698,694,694.15,209
20161201|2016-11-14 12:30,14,694.15,695,692.5,693.4,85
20161201|2016-11-14 13:00,14,693.55,693.65,691.6,692.25,20
20161201|2016-11-14 13:30,14,692,692.3,691.7,692.3,21
20161201|2016-11-14 14:00,14,692.3,693.4,692.3,692.65,33
20161201|2016-11-14 14:30,14,692.65,694.1,692.65,693.8,42
20161201|2016-11-14 15:00,14,693.95,697.35,693.95,696.65,57
20161201|2016-11-14 15:30,14,696.6,697.35,696.05,696.1,8
20161201|2016-11-14 17:00,15,696.1,696.1,695.35,696,18
20161201|2016-11-14 17:30,15,696.3,696.95,695.5,696.35,22
20161201|2016-11-14 18:00,15,696.45,697.3,696,696.9,83
20161201|2016-11-14 18:30,15,696.4,696.5,695.05,695.05,44
20161201|2016-11-14 19:00,15,695,696.3,694.6,694.65,42
20161201|2016-11-14 19:30,15,694.55,695.15,693.65,693.65,14
20161201|2016-11-14 20:00,15,695.2,695.2,688.8,689.25,56
20161201|2016-11-14 20:30,15,689.9,696.05,689.9,696.05,132
20161201|2016-11-14 21:00,15,695.45,697,694.35,694.9,28
20161201|2016-11-14 21:30,15,695.75,697.25,695.75,697.1,18
20161201|2016-11-14 22:00,15,697.45,698.85,696.9,697,52
20161201|2016-11-14 22:30,15,697,697.05,695.05,695.15,26
20161201|2016-11-14 23:00,15,695.8,695.8,694.15,694.25,40
20161201|2016-11-14 23:30,15,695,695.25,692.35,692.35,9
20161201|2016-11-15 00:00,15,692.8,693.55,691.85,692.85,27
20161201|2016-11-15 00:30,15,692.45,692.5,690.15,690.65,53
20161201|2016-11-15 01:00,15,691.9,693.35,689,690.05,111
20161201|2016-11-15 01:30,15,690.05,693.4,689.55,689.6,92
20161201|2016-11-15 02:00,15,689.9,694.2,688.8,694.2,83
20161201|2016-11-15 02:30,15,694,699,694,697.55,337
20161201|2016-11-15 03:00,15,697.75,702.85,696,702.65,245
20161201|2016-11-15 03:30,15,703,705.3,702.4,704.1,224
20161201|2016-11-15 04:00,15,704.1,704.15,700.75,702.5,88
20161201|2016-11-15 04:30,15,702,703.45,701.8,702.7,26
20161201|2016-11-15 05:00,15,702.85,703,700.4,703,83
20161201|2016-11-15 05:30,15,702.3,703.5,702.05,702.55,70
20161201|2016-11-15 06:00,15,702.1,703,700.35,703,128
20161201|2016-11-15 06:30,15,703,703.3,700.35,700.75,96
20161201|2016-11-15 07:00,15,701.3,703.8,700.95,702.1,201
20161201|2016-11-15 07:30,15,701.8,703.75,700.15,702.3,434
20161201|2016-11-15 08:00,15,702.4,705.75,701.45,701.7,479
20161201|2016-11-15 08:30,15,701.95,704.7,701.85,704.4,446
20161201|2016-11-15 09:00,15,704.3,706.85,702.65,703.6,534
20161201|2016-11-15 09:30,15,703.75,704.75,701.9,703.1,191
20161201|2016-11-15 10:00,15,703.2,706.4,699.65,704.75,376
20161201|2016-11-15 10:30,15,705.1,705.85,701.35,702.4,252
20161201|2016-11-15 11:00,15,702.25,703.85,699.95,700.3,188
20161201|2016-11-15 11:30,15,700.15,706.65,700.15,705.9,428
20161201|2016-11-15 12:00,15,705.9,706.95,702.75,704,141
20161201|2016-11-15 12:30,15,703.85,703.85,702.35,702.5,29
20161201|2016-11-15 13:00,15,703,703.3,702.5,703,18
20161201|2016-11-15 13:30,15,703.35,705.85,702.8,705.85,37
20161201|2016-11-15 14:00,15,705.2,705.2,703.9,704.2,17
20161201|2016-11-15 14:30,15,705,705.25,704.65,705.25,39
20161201|2016-11-15 15:00,15,705.4,705.4,704.55,704.55,14
20161201|2016-11-15 15:30,15,704.85,705.4,704.35,705.4,10
20161201|2016-11-15 17:00,16,704,705.45,704,705.45,5
20161201|2016-11-15 17:30,16,704.95,706.55,704.95,706.55,9
20161201|2016-11-15 18:00,16,707,708.45,706.7,708.45,97
20161201|2016-11-15 18:30,16,708.5,710,706.75,708.1,253
20161201|2016-11-15 19:00,16,708.15,708.15,705,706.55,69
20161201|2016-11-15 19:30,16,707.25,708.9,706.45,706.45,42
20161201|2016-11-15 20:00,16,706.8,706.8,705.75,706,15
20161201|2016-11-15 20:30,16,705.4,706.35,704.85,704.85,18
20161201|2016-11-15 21:00,16,704.75,704.75,703.8,704.2,36
20161201|2016-11-15 21:30,16,703.75,704.3,703.7,703.7,12
20161201|2016-11-15 22:00,16,703.3,703.5,701.45,701.45,17
20161201|2016-11-15 22:30,16,701.45,701.45,701.45,701.45,1
20161201|2016-11-15 23:00,16,701.5,701.55,700.55,701.1,33
20161201|2016-11-15 23:30,16,701.25,701.7,701.25,701.7,4
20161201|2016-11-16 00:00,16,701.25,703.85,701.25,702.7,30
20161201|2016-11-16 00:30,16,703.85,705.15,703.85,705.05,25
20161201|2016-11-16 01:00,16,705.25,705.25,698,698,123
20161201|2016-11-16 01:30,16,697.95,699.4,697,697.85,111
20161201|2016-11-16 02:00,16,698.75,699.55,696.25,699.3,107
20161201|2016-11-16 02:30,16,699.55,699.55,697.5,698.1,117
20161201|2016-11-16 03:00,16,698.5,698.5,697.55,698.25,31
20161201|2016-11-16 03:30,16,698,699.2,697.6,697.65,65
20161201|2016-11-16 04:00,16,697.6,697.6,694,694.55,140
20161201|2016-11-16 04:30,16,694.3,694.3,691.4,692.75,170
20161201|2016-11-16 05:00,16,692.8,693.7,690.1,693.3,74
20161201|2016-11-16 05:30,16,693.2,694,692.5,692.5,25
20161201|2016-11-16 06:00,16,692.4,695.55,692.4,695.1,99
20161201|2016-11-16 06:30,16,696.15,699,696.15,698.7,116
20161201|2016-11-16 07:00,16,698.7,703.6,697.1,702.8,283
20161201|2016-11-16 07:30,16,703,713.6,703,710.9,895
20161201|2016-11-16 08:00,16,711.1,714.75,710.85,713.5,505
20161201|2016-11-16 08:30,16,713.35,715.05,710.5,711.55,532
20161201|2016-11-16 09:00,16,711.5,714.35,710.4,712.35,442
20161201|2016-11-16 09:30,16,712.05,715,712.05,714.75,322
20161201|2016-11-16 10:00,16,714.35,715.95,714.2,715.65,405
20161201|2016-11-16 10:30,16,715.25,717.95,715.15,716.95,520
20161201|2016-11-16 11:00,16,716.95,718.75,716.95,717.8,289
20161201|2016-11-16 11:30,16,718,719.55,717.25,718.75,409
20161201|2016-11-16 12:00,16,719,719,713.85,716,199
20161201|2016-11-16 12:30,16,715.9,716.1,714.55,715.45,39
20161201|2016-11-16 13:00,16,715.55,716.15,713.9,714.75,30
20161201|2016-11-16 13:30,16,714.65,716.7,714.65,716,37
20161201|2016-11-16 14:00,16,716.05,716.25,714.95,715,39
20161201|2016-11-16 14:30,16,714.75,716.3,714.1,715.6,29
20161201|2016-11-16 15:00,16,715.85,716.8,715.75,716.05,21
20161201|2016-11-16 15:30,16,716.05,717.6,715.7,716.75,63
20161201|2016-11-16 17:00,17,716.25,716.25,714.1,716.15,32
20161201|2016-11-16 17:30,17,715.35,716,714.45,714.45,8
20161201|2016-11-16 18:00,17,713.6,714.5,713,713,24
20161201|2016-11-16 18:30,17,712.1,712.55,711.9,712.5,13
20161201|2016-11-16 19:00,17,712.95,713.75,711.35,713.15,25
20161201|2016-11-16 19:30,17,713.5,715,713.25,714.25,45
20161201|2016-11-16 20:00,17,714.25,714.25,713.15,713.4,22
20161201|2016-11-16 20:30,17,714.4,719,714.4,717.1,107
20161201|2016-11-16 21:00,17,717.3,717.3,714.65,714.65,41
20161201|2016-11-16 21:30,17,716.45,716.45,715.25,716.1,6
20161201|2016-11-16 22:00,17,716,717.45,716,716.65,19
20161201|2016-11-16 22:30,17,716,717,715.8,715.8,11
20161201|2016-11-16 23:00,17,716.4,716.85,716.35,716.45,7
20161201|2016-11-16 23:30,17,716.85,716.85,715.65,715.65,22
20161201|2016-11-17 00:00,17,716.15,717.5,715.8,716.9,29
20161201|2016-11-17 00:30,17,716.9,717.5,716.55,717.1,53
20161201|2016-11-17 01:00,17,716.7,717.05,715.25,716,61
20161201|2016-11-17 01:30,17,716.05,719.5,716.05,719.5,65
20161201|2016-11-17 02:00,17,719.2,720.75,718.5,719,158
20161201|2016-11-17 02:30,17,718.9,720,717.5,720,43
20161201|2016-11-17 03:00,17,720.4,720.4,717.8,718.95,41
20161201|2016-11-17 03:30,17,718.95,719.05,717.15,717.15,137
20161201|2016-11-17 04:00,17,717.85,718.1,715.55,718.1,101
20161201|2016-11-17 04:30,17,718.7,719.1,718.05,718.6,38
20161201|2016-11-17 05:00,17,719,719.15,718.3,718.3,75
20161201|2016-11-17 05:30,17,719.05,719.15,717.9,717.9,29
20161201|2016-11-17 06:00,17,717.8,718.05,715.55,716.9,73
20161201|2016-11-17 06:30,17,717.7,718.9,717,718.65,95
20161201|2016-11-17 07:00,17,718.35,723.15,717.9,721.5,415
20161201|2016-11-17 07:30,17,721.5,722,716.9,719.3,420
20161201|2016-11-17 08:00,17,719.65,720.4,716.9,718.55,418
20161201|2016-11-17 08:30,17,718.75,721.3,717.95,719.85,299
20161201|2016-11-17 09:00,17,719.75,723.5,719.15,723.4,325
20161201|2016-11-17 09:30,17,723.5,726.4,720.9,726.15,451
20161201|2016-11-17 10:00,17,726.25,734.1,726.15,731.05,894
20161201|2016-11-17 10:30,17,731.35,731.75,729,730.9,277
20161201|2016-11-17 11:00,17,731.3,731.85,729.2,731.55,131
20161201|2016-11-17 11:30,17,731.6,732.25,726.9,730.95,457
20161201|2016-11-17 12:00,17,731.35,731.75,730.45,731.75,102
20161201|2016-11-17 12:30,17,731.7,731.7,727.4,728.4,61
20161201|2016-11-17 13:00,17,728.3,730.25,727.85,728.6,51
20161201|2016-11-17 13:30,17,728.95,730.05,728.65,728.65,26
20161201|2016-11-17 14:00,17,729,729,726,726,43
20161201|2016-11-17 14:30,17,726.45,729.35,726.45,728.85,63
20161201|2016-11-17 15:00,17,728.55,729.05,728.2,728.45,10
20161201|2016-11-17 15:30,17,728.15,728.75,727,727,17
20161201|2016-11-17 17:00,18,729.3,729.3,725.75,727.15,6
20161201|2016-11-17 17:30,18,726.75,726.75,725.8,725.8,7
20161201|2016-11-17 18:00,18,725.15,725.4,724,724.2,58
20161201|2016-11-17 18:30,18,724.15,724.15,720.25,723.55,68
20161201|2016-11-17 19:00,18,723,723,721.1,721.1,22
20161201|2016-11-17 19:30,18,721,721.8,716.8,716.9,123
20161201|2016-11-17 20:00,18,716.4,717.05,714,714.65,202
20161201|2016-11-17 20:30,18,714.2,716.05,712.55,713.75,139
20161201|2016-11-17 21:00,18,713.5,715.15,712.9,714.4,49
20161201|2016-11-17 21:30,18,714.2,716.45,714.2,716.45,31
20161201|2016-11-17 22:00,18,716.3,716.55,715.5,716.55,23
20161201|2016-11-17 22:30,18,716.5,718.6,716.5,718.5,31
20161201|2016-11-17 23:00,18,718.05,719.25,717.75,718.3,27
20161201|2016-11-17 23:30,18,718,718.2,716.45,716.55,26
20161201|2016-11-18 00:00,18,716.1,718.65,715.95,718.5,34
20161201|2016-11-18 00:30,18,719,720.4,719,720.4,25
20161201|2016-11-18 01:00,18,720.6,722.7,720.6,721.4,49
20161201|2016-11-18 01:30,18,721.55,722.05,720.55,720.8,91
20161201|2016-11-18 02:00,18,721.2,721.2,716.6,716.6,188
20161201|2016-11-18 02:30,18,717,718.55,714,717.55,159
20161201|2016-11-18 03:00,18,717.35,719.1,715.4,717.8,148
20161201|2016-11-18 03:30,18,718.5,720.35,715.3,715.4,87
20161201|2016-11-18 04:00,18,715.4,717.5,714.1,714.7,56
20161201|2016-11-18 04:30,18,715,715,713.8,714.65,62
20161201|2016-11-18 05:00,18,715,715,707.25,707.65,362
20161201|2016-11-18 05:30,18,708.15,711.1,702.8,710.7,377
20161201|2016-11-18 06:00,18,710.4,715,710,713.65,190
20161201|2016-11-18 06:30,18,713.85,714.95,712.35,713.9,117
20161201|2016-11-18 07:00,18,713.95,721.05,713.95,721.05,400
20161201|2016-11-18 07:30,18,720.95,723,716.75,716.95,568
20161201|2016-11-18 08:00,18,716.6,717.2,713.2,714.8,369
20161201|2016-11-18 08:30,18,714.8,721.5,713.85,716.95,487
20161201|2016-11-18 09:00,18,716.55,719,715.4,716.15,301
20161201|2016-11-18 09:30,18,716.55,716.7,711.15,712.6,269
20161201|2016-11-18 10:00,18,712.5,719.5,712.1,719.5,333
20161201|2016-11-18 10:30,18,719.6,724.8,719.2,724.5,349
20161201|2016-11-18 11:00,18,724.5,725.45,724.1,725.15,174
20161201|2016-11-18 11:30,18,725.15,728.45,725.05,727.85,377
20161201|2016-11-18 12:00,18,728.3,728.6,725.85,726.9,146
20161201|2016-11-18 12:30,18,726.15,728.75,726.15,728.25,43
20161201|2016-11-18 13:00,18,728.7,728.85,728.55,728.8,32
20161201|2016-11-18 13:30,18,728.8,728.8,727,727,22
20161201|2016-11-18 14:00,18,726.9,727,726.3,726.75,12
20161201|2016-11-18 14:30,18,726.75,726.85,724.85,724.85,39
20161201|2016-11-18 15:00,18,725.25,725.5,724.75,724.75,19
20161201|2016-11-18 15:30,18,724.8,725.1,723.35,724.65,26
20161201|2016-11-20 17:00,21,727.05,727.35,723.6,723.6,25
20161201|2016-11-20 17:30,21,723.6,723.6,721.85,722.45,19
20161201|2016-11-20 18:00,21,722.3,723.9,721.8,723.9,35
20161201|2016-11-20 18:30,21,723.95,724.55,723.75,724.55,22
20161201|2016-11-20 19:00,21,724.3,725.15,723.7,724.65,13
20161201|2016-11-20 19:30,21,724.7,727.8,723.95,724,74
20161201|2016-11-20 20:00,21,724.9,725.15,724.65,724.7,21
20161201|2016-11-20 20:30,21,724.65,725,722.45,722.6,41
20161201|2016-11-20 21:00,21,724.05,725,721.65,724.7,53
20161201|2016-11-20 21:30,21,724,724.7,723.7,724.7,9
20161201|2016-11-20 22:00,21,724.8,726.3,724.8,726.3,17
20161201|2016-11-20 22:30,21,726.45,726.95,726.45,726.95,11
20161201|2016-11-20 23:00,21,727,727.7,727,727.7,4
20161201|2016-11-20 23:30,21,727.75,729.85,727.05,727.05,73
20161201|2016-11-21 00:00,21,727.5,727.8,726.4,727.2,19
20161201|2016-11-21 00:30,21,727.1,729.8,727.1,729.8,53
20161201|2016-11-21 01:00,21,729.5,731.45,728.65,731.1,104
20161201|2016-11-21 01:30,21,730.9,731.8,729,730.6,106
20161201|2016-11-21 02:00,21,730.8,732.25,729.8,732,78
20161201|2016-11-21 02:30,21,731.75,731.95,728.65,730.6,41
20161201|2016-11-21 03:00,21,730.85,732,728.9,728.9,64
20161201|2016-11-21 03:30,21,728.85,729.05,727,728.15,72
20161201|2016-11-21 04:00,21,728.25,728.5,727.05,728,32
20161201|2016-11-21 04:30,21,727.65,729.1,727.65,728.15,21
20161201|2016-11-21 05:00,21,728.4,729,726.7,727.25,29
20161201|2016-11-21 05:30,21,728,729.9,728,728.1,40
20161201|2016-11-21 06:00,21,728.25,728.5,725.15,725.65,108
20161201|2016-11-21 06:30,21,725.7,727.25,725.2,726.3,85
20161201|2016-11-21 07:00,21,726.3,728.5,725.85,728.5,258
20161201|2016-11-21 07:30,21,728.5,729.7,727.95,729.25,231
20161201|2016-11-21 08:00,21,728.65,730,727.8,729.95,259
20161201|2016-11-21 08:30,21,729.95,731,728.4,729.35,389
20161201|2016-11-21 09:00,21,729.3,730,726.15,726.15,356
20161201|2016-11-21 09:30,21,726,727.5,722.25,722.6,393
20161201|2016-11-21 10:00,21,722.65,725.85,722.65,723.85,388
20161201|2016-11-21 10:30,21,723.4,726.2,722.7,725.3,248
20161201|2016-11-21 11:00,21,725.45,728.75,725.45,728.1,195
20161201|2016-11-21 11:30,21,728.45,729,724.5,724.5,324
20161201|2016-11-21 12:00,21,724.5,727.9,724.5,727.85,113
20161201|2016-11-21 12:30,21,727.55,727.65,726.5,727.4,40
20161201|2016-11-21 13:00,21,727.45,727.9,727.45,727.55,24
20161201|2016-11-21 13:30,21,727.7,728.65,727.65,728.65,37
20161201|2016-11-21 14:00,21,728.3,729.5,728.3,729.1,34
20161201|2016-11-21 14:30,21,729.5,729.5,728.15,728.15,18
20161201|2016-11-21 15:00,21,728.55,728.55,727.75,728.2,4
20161201|2016-11-21 15:30,21,728.5,729.35,727.8,729.3,13
20161201|2016-11-21 17:00,22,727.25,727.25,727.25,727.25,1
20161201|2016-11-21 17:30,22,728,728.95,726.25,726.25,31
20161201|2016-11-21 18:00,22,726.85,728.8,726.85,728.8,59
20161201|2016-11-21 18:30,22,728.45,728.7,727.75,728.7,23
20161201|2016-11-21 19:00,22,728,730.9,728,729.75,78
20161201|2016-11-21 19:30,22,730.4,730.5,729.7,730,35
20161201|2016-11-21 20:00,22,730,730,728.95,730,15
20161201|2016-11-21 20:30,22,728.85,730.85,728.8,730.85,31
20161201|2016-11-21 21:00,22,730.6,731,730.55,731,39
20161201|2016-11-21 21:30,22,731,732.05,730.7,731.65,54
20161201|2016-11-21 22:00,22,731.3,733,730.95,732.95,49
20161201|2016-11-21 22:30,22,732.95,733.5,732.5,733.45,26
20161201|2016-11-21 23:00,22,733.75,733.75,732.3,732.3,9
20161201|2016-11-21 23:30,22,732.5,736.4,732.45,735.4,141
20161201|2016-11-22 00:00,22,735.45,735.5,735,735,10
20161201|2016-11-22 00:30,22,735,735,732,732.85,61
20161201|2016-11-22 01:00,22,732.95,734.1,730,732.15,56
20161201|2016-11-22 01:30,22,732.85,735,731.6,735,49
20161201|2016-11-22 02:00,22,734.6,735,733.35,734.2,117
20161201|2016-11-22 02:30,22,734.5,739.5,734.2,739.5,280
20161201|2016-11-22 03:00,22,739.45,740.6,738.5,740.5,165
20161201|2016-11-22 03:30,22,740.5,741,737.75,738.1,140
20161201|2016-11-22 04:00,22,738.65,739.5,738.05,738.8,28
20161201|2016-11-22 04:30,22,738.6,738.95,736.9,736.9,68
20161201|2016-11-22 05:00,22,736.9,737.6,736,737.6,81
20161201|2016-11-22 05:30,22,737.55,738,736.85,736.95,44
20161201|2016-11-22 06:00,22,737.1,737.1,735.05,735.8,179
20161201|2016-11-22 06:30,22,735.55,736.35,735.2,735.95,50
20161201|2016-11-22 07:00,22,736,741,735.8,740,336
20161201|2016-11-22 07:30,22,739.35,744.55,738.2,744.3,434
20161201|2016-11-22 08:00,22,744.4,748.9,744.4,747.75,788
20161201|2016-11-22 08:30,22,747.8,748,742.2,744.1,573
20161201|2016-11-22 09:00,22,744.6,745.85,743.15,743.95,279
20161201|2016-11-22 09:30,22,743.8,746.2,743.7,744.75,281
20161201|2016-11-22 10:00,22,744.7,745.8,741.8,742.75,337
20161201|2016-11-22 10:30,22,742.8,745.65,742.4,745.65,175
20161201|2016-11-22 11:00,22,745.55,747,744.55,745,174
20161201|2016-11-22 11:30,22,745,745.2,743.35,744.45,187
20161201|2016-11-22 12:00,22,744,744.6,741,741.7,132
20161201|2016-11-22 12:30,22,741.65,742.25,741.65,742,43
20161201|2016-11-22 13:00,22,742.1,742.35,740.1,740.8,53
20161201|2016-11-22 13:30,22,741.45,741.6,741,741.6,11
20161201|2016-11-22 14:00,22,740.9,741.6,740.9,741.6,8
20161201|2016-11-22 14:30,22,741.7,742.9,741.4,742.35,24
20161201|2016-11-22 15:00,22,742.35,742.9,741.55,742.7,18
20161201|2016-11-22 15:30,22,742.65,742.65,740.45,740.45,16
20161201|2016-11-22 17:00,23,742.35,742.4,741.05,742.4,5
20161201|2016-11-22 17:30,23,742,742,742,742,1
20161201|2016-11-22 18:00,23,741.6,742.55,741.6,742.55,3
20161201|2016-11-22 18:30,23,741.65,742.7,739.25,739.45,68
20161201|2016-11-22 19:00,23,740.05,741.7,740,741.6,6
20161201|2016-11-22 19:30,23,740.15,743.7,740.15,742.7,31
20161201|2016-11-22 20:00,23,742.7,744.6,742.45,744.6,30
20161201|2016-11-22 21:00,23,744.5,744.85,743.85,743.85,12
20161201|2016-11-22 21:30,23,743.3,743.3,742.7,742.95,8
20161201|2016-11-22 22:00,23,743.85,743.9,742.45,742.45,5
20161201|2016-11-22 22:30,23,742.55,742.55,742.35,742.35,4
20161201|2016-11-22 23:00,23,742.3,743.05,742.3,743.05,2
20161201|2016-11-22 23:30,23,743,743,741.85,741.85,16
20161201|2016-11-23 00:00,23,741.45,741.45,740.35,740.35,13
20161201|2016-11-23 00:30,23,740.35,743.4,740.35,743,13
20161201|2016-11-23 01:00,23,743.35,744.2,743.05,743.05,15
20161201|2016-11-23 01:30,23,743.25,743.4,742.25,743.05,53
20161201|2016-11-23 02:00,23,743.05,743.25,741.55,742.7,48
20161201|2016-11-23 02:30,23,742.75,743,741.65,742.95,17
20161201|2016-11-23 03:00,23,742.15,743.65,742.15,743.45,38
20161201|2016-11-23 03:30,23,743,744.6,742.45,744,94
20161201|2016-11-23 04:00,23,744.15,744.3,742.3,743.8,37
20161201|2016-11-23 04:30,23,743.45,744,743.3,743.35,23
20161201|2016-11-23 05:00,23,744,744,743.2,743.2,31
20161201|2016-11-23 05:30,23,743.15,743.85,742.75,742.75,12
20161201|2016-11-23 06:00,23,742.55,742.55,741.05,741.45,126
20161201|2016-11-23 06:30,23,741.3,741.5,739.75,740.3,105
20161201|2016-11-23 07:00,23,739.7,741.45,735.6,737,401
20161201|2016-11-23 07:30,23,736.55,736.65,730,732.3,642
20161201|2016-11-23 08:00,23,731.9,732,723.7,728.25,798
20161201|2016-11-23 08:30,23,728.25,730.05,725.05,727.3,585
20161201|2016-11-23 09:00,23,727.15,732.15,727.1,729.65,379
20161201|2016-11-23 09:30,23,729.65,733.5,728.75,733.5,368
20161201|2016-11-23 10:00,23,733.75,736.1,732.85,733.75,299
20161201|2016-11-23 10:30,23,733.7,737,733.5,736.9,323
20161201|2016-11-23 11:00,23,736.45,737.3,734.65,737.25,101
20161201|2016-11-23 11:30,23,737.25,739.85,736.65,736.8,214
20161201|2016-11-23 12:00,23,736.2,737.8,735.3,737.8,68
20161201|2016-11-23 12:30,23,737.65,738.1,736.25,736.25,53
20161201|2016-11-23 13:00,23,736.95,737.7,736.45,736.9,18
20161201|2016-11-23 13:30,23,736.15,737.15,735.8,737,15
20161201|2016-11-23 14:00,23,736.5,737.15,736.5,737.15,7
20161201|2016-11-23 14:30,23,737.05,737.25,735.95,737,12
20161201|2016-11-23 15:00,23,736.9,736.95,735.5,735.5,20
20161201|2016-11-23 15:30,23,734.8,734.8,732.9,734.7,18
20161201|2016-11-23 17:00,25,734.95,735,734.95,735,2
20161201|2016-11-23 17:30,25,735.2,735.2,734.05,734.05,4
20161201|2016-11-23 18:00,25,734.15,734.15,731.75,731.75,15
20161201|2016-11-23 18:30,25,731.7,732.65,729.4,729.45,43
20161201|2016-11-23 19:00,25,729.9,731,728.8,728.8,13
20161201|2016-11-23 19:30,25,730.05,733.5,730.05,731,14
20161201|2016-11-23 20:00,25,731.65,731.65,729.9,731.05,19
20161201|2016-11-23 20:30,25,731.25,733.4,730.3,733.25,19
20161201|2016-11-23 21:00,25,732.8,733.3,732.8,733.3,7
20161201|2016-11-23 21:30,25,731,734,730.9,733.5,14
20161201|2016-11-23 22:00,25,732.6,734.05,732.6,734.05,7
20161201|2016-11-23 22:30,25,734.05,735.65,734.05,735.65,17
20161201|2016-11-23 23:00,25,736,736,736,736,2
20161201|2016-11-23 23:30,25,735.3,736.5,735,735,17
20161201|2016-11-24 00:00,25,736.1,736.1,736.1,736.1,1
20161201|2016-11-24 00:30,25,735.5,739.4,735.5,736.9,26
20161201|2016-11-24 01:00,25,737,737.05,736.4,737.05,3
20161201|2016-11-24 01:30,25,736.65,736.65,729.6,729.6,79
20161201|2016-11-24 02:00,25,729.85,731.95,729.45,731.95,49
20161201|2016-11-24 02:30,25,732.55,736.5,732.5,736,41
20161201|2016-11-24 03:00,25,736.15,738.2,736.15,737.15,49
20161201|2016-11-24 03:30,25,738,738,733.25,736,110
20161201|2016-11-24 04:00,25,735.45,735.45,731.9,732.3,27
20161201|2016-11-24 04:30,25,732.85,734.6,732.05,734.6,19
20161201|2016-11-24 05:00,25,732.85,732.95,732.85,732.95,6
20161201|2016-11-24 05:30,25,732.85,734.6,732.05,732.55,24
20161201|2016-11-24 06:00,25,733.05,735.9,733.05,735.45,27
20161201|2016-11-24 06:30,25,735.45,735.45,732.7,732.7,78
20161201|2016-11-24 07:00,25,733.45,738.1,733.45,736.15,88
20161201|2016-11-24 07:30,25,736.65,738.8,736.1,737.1,128
20161201|2016-11-24 08:00,25,737.45,740.15,734.1,737.25,175
20161201|2016-11-24 08:30,25,737.75,739,737.25,737.75,75
20161201|2016-11-24 09:00,25,737.5,738.25,736.2,737.95,63
20161201|2016-11-24 09:30,25,737.8,738.1,736.65,737.75,42
20161201|2016-11-24 10:00,25,737.5,739.9,734.8,734.8,82
20161201|2016-11-24 10:30,25,734.75,735.15,732.55,732.85,62
20161201|2016-11-24 11:00,25,732.45,734.35,732.35,733.6,68
20161201|2016-11-24 11:30,25,732.5,733.35,731.75,732.35,36
20161201|2016-11-24 17:00,25,730.85,733.8,730.85,732.9,10
20161201|2016-11-24 18:00,25,734.45,734.45,733.05,733.05,6
20161201|2016-11-24 18:30,25,734.25,734.25,733.5,733.55,4
20161201|2016-11-24 19:00,25,732.8,732.8,728.45,728.65,92
20161201|2016-11-24 19:30,25,729.25,731.85,728.3,728.75,47
20161201|2016-11-24 20:00,25,727.95,728.1,724.6,726.95,75
20161201|2016-11-24 20:30,25,726.05,727.65,726,727.3,20
20161201|2016-11-24 21:00,25,727.95,730.3,727.85,728.2,22
20161201|2016-11-24 21:30,25,728.15,728.15,728.15,728.15,1
20161201|2016-11-24 22:00,25,727.5,727.5,727.35,727.35,3
20161201|2016-11-24 22:30,25,726.7,727.8,726.4,727.8,8
20161201|2016-11-24 23:00,25,726.2,726.2,726,726,3
20161201|2016-11-24 23:30,25,726.7,727,726.35,727,14
20161201|2016-11-25 00:00,25,726.9,728.45,726.9,728.45,7
20161201|2016-11-25 00:30,25,727.35,730.2,727.3,729.9,17
20161201|2016-11-25 01:00,25,730,733.75,727.15,728.1,79
20161201|2016-11-25 01:30,25,727.3,728.5,726.1,728.45,41
20161201|2016-11-25 02:00,25,728.5,731.7,728.5,730.2,59
20161201|2016-11-25 02:30,25,729.1,734.55,728.7,730.8,65
20161201|2016-11-25 03:00,25,730.7,730.85,726.9,728.2,53
20161201|2016-11-25 03:30,25,728.2,728.55,726,726.7,62
20161201|2016-11-25 04:00,25,727.85,730.7,727.7,728.05,39
20161201|2016-11-25 04:30,25,727.8,730.7,727.8,728.6,12
20161201|2016-11-25 05:00,25,730.25,732.95,730.25,732,93
20161201|2016-11-25 05:30,25,731.4,731.95,730.6,731.55,82
20161201|2016-11-25 06:00,25,731.6,732.6,731.1,732.15,25
20161201|2016-11-25 06:30,25,731.85,732.35,728.75,729.25,23
20161201|2016-11-25 07:00,25,729.4,731,727.6,730.25,82
20161201|2016-11-25 07:30,25,730.15,732.9,730.1,732,129
20161201|2016-11-25 08:00,25,731.8,734.35,730.5,733.9,242
20161201|2016-11-25 08:30,25,734,739.5,733.85,739.1,227
20161201|2016-11-25 09:00,25,739.7,739.85,736.95,739.05,135
20161201|2016-11-25 09:30,25,738.4,739.8,737.95,739.1,80
20161201|2016-11-25 10:00,25,738.75,741.5,738.55,740.15,225
20161201|2016-11-25 10:30,25,740.3,744.2,739.55,739.55,202
20161201|2016-11-25 11:00,25,739.45,741.1,738.35,739.85,64
20161201|2016-11-25 11:30,25,739.2,743.1,739.2,741.3,66
20161201|2016-11-25 12:00,25,741.2,744,741.05,741.55,42
20161201|2016-11-25 12:30,25,743.45,744.95,743.25,744.95,13
20161201|2016-11-27 17:00,28,745.7,745.7,743.75,744.75,11
20161201|2016-11-27 17:30,28,744.95,745.85,743.7,745.85,12
20161201|2016-11-27 18:00,28,745.85,746,745,745.85,18
20161201|2016-11-27 18:30,28,745.15,746,745.05,745.05,10
20161201|2016-11-27 19:00,28,744.35,744.85,744.05,744.85,8
20161201|2016-11-27 19:30,28,745.85,745.9,744.2,744.6,5
20161201|2016-11-27 20:00,28,745.1,746.1,744.4,744.85,68
20161201|2016-11-27 20:30,28,746.1,746.35,744.3,744.55,21
20161201|2016-11-27 21:00,28,745,745.25,743.6,743.6,5
20161201|2016-11-27 22:00,28,743.9,745,743.9,745,5
20161201|2016-11-27 23:00,28,744.8,745.2,744.75,745.2,5
20161201|2016-11-27 23:30,28,746,746.3,746,746,6
20161201|2016-11-28 00:00,28,745.8,746.35,745.8,746.35,2
20161201|2016-11-28 00:30,28,746.35,747.05,746.35,746.5,8
20161201|2016-11-28 01:00,28,746.2,747.5,746.2,747.5,9
20161201|2016-11-28 01:30,28,747.85,752.5,747,748.95,155
20161201|2016-11-28 02:00,28,748.75,749.05,747.25,747.5,43
20161201|2016-11-28 02:30,28,748,751.85,748,750.2,31
20161201|2016-11-28 03:00,28,751.3,752.25,750.75,751.55,6
20161201|2016-11-28 03:30,28,752.05,753.4,751.5,753.4,28
20161201|2016-11-28 04:00,28,753.4,754.4,753,753.25,44
20161201|2016-11-28 04:30,28,750.75,752.2,750.75,752.2,4
20161201|2016-11-28 05:00,28,750.9,752,750.7,750.9,15
20161201|2016-11-28 05:30,28,749.65,749.65,747.95,749,8
20161201|2016-11-28 06:00,28,749.45,749.85,748.25,749.6,58
20161201|2016-11-28 06:30,28,749.9,749.9,748.25,749.7,23
20161201|2016-11-28 07:00,28,749.7,751.2,743.8,748.05,115
20161201|2016-11-28 07:30,28,748.9,749.1,745.9,746.4,33
20161201|2016-11-28 08:00,28,745.7,749.4,745.7,748.05,56
20161201|2016-11-28 08:30,28,748.85,751.85,748.8,750.85,52
20161201|2016-11-28 09:00,28,750.2,756.9,750.2,755.8,76
20161201|2016-11-28 09:30,28,756.15,756.9,753.8,755.8,84
20161201|2016-11-28 10:00,28,756.45,760.2,756.45,758.35,159
20161201|2016-11-28 10:30,28,758.25,759.85,757.85,758.45,32
20161201|2016-11-28 11:00,28,759.25,759.7,757.05,757.05,15
20161201|2016-11-28 11:30,28,758.1,758.75,755.7,756.85,43
20161201|2016-11-28 12:00,28,757.15,758.4,757.15,757.65,31
20161201|2016-11-28 12:30,28,756.45,756.75,755.85,756.7,8
20161201|2016-11-28 13:00,28,756.75,759.55,756.75,758.9,42
20161201|2016-11-28 13:30,28,758.5,758.5,757.1,758.35,14
20161201|2016-11-28 14:30,28,758.8,759,757.95,757.95,9
20161201|2016-11-28 15:00,28,757.5,757.75,756.45,757.35,8
20161201|2016-11-28 15:30,28,756.35,757.3,756.2,757.3,4
20161201|2016-11-28 17:00,29,755.55,758.75,755.55,758.7,6
20161201|2016-11-28 18:30,29,759.15,760,759,759,22
20161201|2016-11-28 19:00,29,757.15,757.15,757.15,757.15,5
20161201|2016-11-28 19:30,29,758.15,758.15,758.15,758.15,1
20161201|2016-11-28 20:30,29,757.35,757.35,757.35,757.35,1
20161201|2016-11-28 21:00,29,755.75,755.75,754.4,754.4,4
20161201|2016-11-28 21:30,29,754,754,754,754,5
20161201|2016-11-28 22:00,29,755.7,755.7,755.7,755.7,1
20161201|2016-11-28 22:30,29,756.15,756.15,756.15,756.15,3
20161201|2016-11-28 23:30,29,755.4,755.7,755.4,755.7,2
20161201|2016-11-29 00:30,29,757.45,757.55,757.45,757.55,2
20161201|2016-11-29 01:00,29,756,756,756,756,1
20161201|2016-11-29 01:30,29,754.35,755.75,754.35,755.75,4
20161201|2016-11-29 02:00,29,755.25,756.15,755.25,756.15,33
20161201|2016-11-29 02:30,29,757.55,758.6,757.55,758.6,5
20161201|2016-11-29 03:00,29,756.55,756.55,755.4,755.4,7
20161201|2016-11-29 03:30,29,757.75,757.75,754.75,755.25,13
20161201|2016-11-29 04:30,29,760.15,762.8,760.15,762.8,4
20161201|2016-11-29 05:00,29,763,765.45,763,765,28
20161201|2016-11-29 05:30,29,764.75,766,764.6,764.7,20
20161201|2016-11-29 06:00,29,761.1,761.1,761.1,761.1,1
20161201|2016-11-29 06:30,29,760.9,760.9,759.7,759.7,3
20161201|2016-11-29 07:00,29,758.5,759.05,755.45,759.05,4
20161201|2016-11-29 07:30,29,756.95,760.65,755.95,760.6,22
20161201|2016-11-29 08:00,29,760.6,761.2,758.6,758.6,14
20161201|2016-11-29 08:30,29,758.6,762.75,758.6,758.65,9
20161201|2016-11-29 09:00,29,758.4,762.95,758.4,762.95,4
20161201|2016-11-29 09:30,29,761.5,764.5,761.5,764.5,6
20161201|2016-11-29 10:00,29,764,764.5,762.35,762.85,32
20161201|2016-11-29 10:30,29,761.55,761.55,761.55,761.55,1
20161201|2016-11-29 11:00,29,763.8,763.8,761.35,761.7,14
20161201|2016-11-29 11:30,29,763.5,764,763.5,764,4
20161201|2016-11-29 12:00,29,765.7,765.7,765.7,765.7,5
20161201|2016-11-29 13:00,29,763.5,763.5,763.5,763.5,1
20161201|2016-11-29 14:00,29,764.15,764.15,762.85,762.85,10
20161201|2016-11-29 15:00,29,763.6,763.6,763.6,763.6,1
20161201|2016-11-29 15:30,29,762.75,762.75,762.75,762.75,1
20161201|2016-11-29 21:00,30,763.7,763.7,763.25,763.25,2
20161201|2016-11-30 03:30,30,768.7,770.5,768.7,768.85,7
20161201|2016-11-30 04:00,30,768.5,770.3,768.5,770.25,8
20161201|2016-11-30 07:00,30,769.55,769.6,768.8,768.8,3
20161201|2016-11-30 07:30,30,769.2,770.85,769.2,770.85,8
20161201|2016-11-30 08:00,30,771,771,770.95,770.95,4
20161201|2016-11-30 08:30,30,772.25,772.65,770.7,771,32
20161201|2016-11-30 09:00,30,771.65,772.35,770.95,772.35,13
20161201|2016-11-30 09:30,30,773.1,774.75,773.1,774.75,2
20161201|2016-11-30 10:00,30,771.5,771.5,771.5,771.5,1
20161201|2016-11-30 10:30,30,767.95,767.95,767.95,767.95,1
20161201|2016-11-30 12:00,30,772.7,772.7,772.7,772.7,1
20161201|2016-11-30 14:30,30,769.6,769.6,769.6,769.6,1
20161201|2016-11-30 15:30,30,770.8,770.8,770.8,770.8,2
20161201|2016-11-30 22:00,1,775.7,775.7,775.7,775.7,1
20161201|2016-12-01 00:30,1,773.2,773.2,773.2,773.2,4
20161201|2016-12-01 02:00,1,772,772.05,772,772.05,3
20161201|2016-12-01 03:00,1,772,772,772,772,1
20161201|2016-12-01 05:30,1,772,772,772,772,2
20161201|2016-12-01 08:00,1,764.2,764.2,758.45,758.45,23
20161201|2016-12-01 08:30,1,750.7,753.1,747.5,753.1,15
20161201|2016-12-01 09:00,1,755.8,756,755.8,756,4
20161201|2016-12-01 10:00,1,753.05,753.05,752.2,752.2,6
20161201|2016-12-01 12:00,1,753.3,753.3,753,753,2
20161201|2016-12-01 12:30,1,753.25,753.75,753.25,753.75,2
20161201|2016-12-01 17:30,2,755.4,755.4,755.4,755.4,1
20161201|2016-12-02 05:00,2,739,739.1,739,739.1,12
20161201|2016-12-02 07:00,2,738.95,739,738.95,739,3
20161201|2016-12-02 07:30,2,742.95,742.95,741.15,741.15,2
20161201|2016-12-02 08:00,2,742.8,742.8,741.85,741.9,5
20161201|2016-12-02 08:30,2,743.6,743.9,743.6,743.75,5
20161201|2016-12-02 10:30,2,745.15,745.2,745.1,745.1,4
20161201|2016-12-02 11:00,2,744.45,744.8,744.45,744.8,2
20161201|2016-12-02 13:00,2,741.5,743,741.45,742.5,7
20161201|2016-12-05 03:30,5,729,729,729,729,1
20161201|2016-12-05 07:00,5,734.5,734.5,733,733,11
20161201|2016-12-05 07:30,5,731.8,733.7,731.7,732.5,5
20161201|2016-12-06 02:30,6,746.75,746.95,746.75,746.95,4
20161201|2016-12-06 11:00,6,734,734,733.6,733.6,6
20161201|2016-12-06 12:30,6,737.25,737.25,736.2,736.2,5
20161201|2016-12-06 18:30,7,735.45,735.45,735.45,735.45,1
20161201|2016-12-07 09:30,7,733.35,733.45,733.35,733.45,2
20161201|2016-12-07 23:30,8,736.5,736.5,736.5,736.5,1
20161201|2016-12-08 00:30,8,734.45,734.5,734.15,734.15,5
20161201|2016-12-08 10:00,8,726.6,726.6,726.6,726.6,1
20161201|2016-12-15 06:00,15,723,725.55,723,725.55,2
20161201|2016-12-15 06:30,15,724.5,724.5,724.5,724.5,1
20161201|2016-12-16 07:30,16,686,686,686,686,4
20161201|2016-12-16 08:30,16,681,681,681,681,1
20161201|2016-12-26 17:00,27,660.9,660.9,659.1,659.1,2
20161201|2016-12-27 02:30,27,667.25,667.25,667.25,667.25,1
20161201|2016-12-27 09:30,27,665.55,665.55,665.55,665.55,1
20161201|2016-12-27 11:00,27,676,676,676,676,1
20161201|2016-12-28 11:30,28,667.3,667.35,667.3,667.35,2
20170101|2016-11-14 11:30,14,697.05,700.9,688.8,700.9,8
20170101|2016-11-17 15:00,17,727.1,727.1,726.75,726.75,2
20170101|2016-11-18 05:30,18,706,706,706,706,1
20170101|2016-11-18 11:00,18,723.25,723.25,723.25,723.25,1
20170101|2016-11-23 12:00,23,739,739.65,739,739.65,7
20170101|2016-11-24 08:00,25,741,741,741,741,2
20170101|2016-11-24 09:00,25,737.4,737.4,737.4,737.4,1
20170101|2016-11-24 09:30,25,737.55,737.55,737.55,737.55,1
20170101|2016-11-24 20:30,25,726.15,726.15,726.15,726.15,2
20170101|2016-11-25 01:00,25,731,731,731,731,4
20170101|2016-11-27 19:30,28,746.2,746.2,746.2,746.2,1
20170101|2016-11-28 02:00,28,750.05,750.05,750.05,750.05,1
20170101|2016-11-28 09:00,28,756.05,756.05,756.05,756.05,1
20170101|2016-11-28 11:00,28,759.15,759.15,759.15,759.15,1
20170101|2016-11-28 19:00,29,759.85,759.85,759.85,759.85,1
20170101|2016-11-28 21:30,29,756,756,756,756,1
20170101|2016-11-29 00:00,29,756.35,756.35,756.35,756.35,1
20170101|2016-11-29 04:30,29,762.25,762.25,762.25,762.25,1
20170101|2016-11-29 07:00,29,759.3,759.3,759.3,759.3,1
20170101|2016-11-29 08:30,29,763.5,763.5,763.5,763.5,1
20170101|2016-11-29 09:00,29,760,760,760,760,1
20170101|2016-11-29 11:00,29,761.65,761.65,761.6,761.6,2
20170101|2016-11-29 12:30,29,764.15,764.15,764.15,764.15,1
20170101|2016-11-29 14:30,29,764.55,766.15,764.55,766.15,8
20170101|2016-11-30 01:30,30,764.05,764.05,764.05,764.05,1
20170101|2016-11-30 02:00,30,768.15,768.15,768.15,768.15,1
20170101|2016-11-30 04:00,30,772.6,772.6,772.6,772.6,1
20170101|2016-11-30 06:00,30,767.65,767.65,767.65,767.65,1
20170101|2016-11-30 08:00,30,770.35,770.35,770.35,770.35,1
20170101|2016-11-30 12:00,30,770.5,770.5,770.5,770.5,1
20170101|2016-11-30 12:30,30,771.5,771.5,771.5,771.5,8
20170101|2016-11-30 13:00,30,772.95,773.45,772.95,773.45,8
20170101|2016-11-30 18:30,1,768,768,768,768,1
20170101|2016-11-30 19:30,1,769.95,769.95,769,769,6
20170101|2016-11-30 23:00,1,773,773,773,773,2
20170101|2016-11-30 23:30,1,775,777.5,775,777.5,6
20170101|2016-12-01 00:30,1,773,773,773,773,1
20170101|2016-12-01 04:30,1,770.7,770.7,770.3,770.3,5
20170101|2016-12-01 06:30,1,770,770,770,770,1
20170101|2016-12-01 08:00,1,755.05,755.05,755.05,755.05,1
20170101|2016-12-01 08:30,1,748.95,748.95,747.1,747.1,5
20170101|2016-12-01 09:00,1,752.6,752.6,752.5,752.5,8
20170101|2016-12-02 04:30,2,743,743,739.65,739.65,7
20170101|2016-12-02 08:00,2,740.05,740.05,739.9,739.9,2
20170101|2016-12-04 19:00,5,736.9,736.9,736.9,736.9,1
20170101|2016-12-05 03:30,5,728.65,728.65,728.65,728.65,1
20170101|2016-12-05 05:00,5,728.9,728.9,728.9,728.9,1
20170101|2016-12-08 11:30,8,738,738,738,738,1
20170101|2016-12-11 17:00,12,728.75,728.75,728.75,728.75,1
20170101|2016-12-11 17:30,12,729.7,729.7,729.7,729.7,1
20170101|2016-12-11 18:00,12,733.15,733.15,733.15,733.15,1
20170101|2016-12-12 13:00,12,725.65,725.65,720.35,720.35,25
20170101|2016-12-12 13:30,12,720.15,720.85,716.1,716.1,36
20170101|2016-12-12 14:00,12,715.85,717.7,715.8,717,17
20170101|2016-12-12 14:30,12,717,717,713.4,713.4,19
20170101|2016-12-12 15:00,12,713.05,713.05,713,713,3
20170101|2016-12-15 09:30,15,710,710,710,710,1
20170101|2016-12-15 11:00,15,700.35,701.85,700.35,701.85,5
20170101|2016-12-16 03:00,16,695.45,695.45,695.45,695.45,1
20170101|2016-12-16 11:00,16,702.15,702.15,702.15,702.15,1
20170101|2016-12-22 13:30,22,655.4,655.4,655,655,2
20170101|2016-12-23 07:30,23,656.25,656.25,656.25,656.25,1
20170101|2016-12-23 08:00,23,656.55,656.55,656.55,656.55,1
20170101|2016-12-27 04:00,27,667.35,669.3,667.35,669.3,4
20170101|2016-12-28 08:00,28,674.3,674.3,674.3,674.3,1
20170101|2016-12-28 09:30,28,666.1,666.1,665.2,666,8
20170101|2016-12-28 10:00,28,674.2,674.7,674.2,674.7,4
20170101|2017-01-04 18:00,5,740.15,740.15,740.15,740.15,3
20170101|2017-01-15 20:30,17,747.4,754.3,747.4,754.3,2
20170201|2016-12-15 11:30,15,702,707.6,701,707.6,6
20170201|2016-12-15 20:00,16,701.15,701.15,701.15,701.15,1
20170201|2016-12-15 21:00,16,702.8,702.8,702.8,702.8,1
20170201|2016-12-19 04:00,19,688.3,688.3,688.3,688.3,1
20170201|2016-12-19 08:00,19,680.6,680.6,680.6,680.6,1
20170201|2016-12-19 08:30,19,685.05,685.55,685.05,685.55,3
20170201|2016-12-19 09:30,19,678.7,678.7,678.7,678.7,2
20170201|2016-12-23 11:30,23,657,657,657,657,1
20170201|2016-12-28 05:30,28,672.85,672.85,672.85,672.85,1
20170201|2016-12-28 06:30,28,678.35,678.35,678.35,678.35,1
20170201|2016-12-28 07:00,28,673.7,673.7,673.7,673.7,1
20170201|2016-12-28 13:00,28,669.8,669.8,669.8,669.8,1
20170201|2016-12-30 14:00,30,680.7,680.7,680.7,680.7,1
20170201|2017-01-02 17:30,3,686.6,686.7,686.6,686.7,2
20170201|2017-01-03 09:30,3,709,709,709,709,2
20170201|2017-01-06 08:30,6,747,748.6,747,748.35,9
20170201|2017-01-06 15:00,6,756.85,756.85,756.85,756.85,1
20170201|2017-01-13 08:00,13,747.65,747.7,747.65,747.7,2
20170201|2017-01-17 02:00,17,749.2,749.2,749.2,749.2,1
20170201|2017-01-20 13:30,20,787,787,787,787,1
20170201|2017-01-23 12:00,23,775.55,775.55,775.55,775.55,1
20170201|2017-01-24 13:00,24,787.7,787.7,787.7,787.7,1
20170201|2017-01-25 12:30,25,732.85,732.85,732.85,732.85,1
20170301|2016-02-21 22:00,22,494.75,494.75,494.75,494.75,1
20170301|2016-02-24 11:30,24,500.5,500.5,500.5,500.5,1
20170301|2016-04-07 03:30,7,540,540,540,540,3
20170301|2016-04-07 07:30,7,540,540,540,540,7
20170301|2016-04-07 11:00,7,539,539,539,539,10
20170301|2016-05-20 10:30,20,565,565,565,565,8
20170301|2016-05-20 11:00,20,565,565,565,565,2
20170301|2016-06-01 10:30,1,551.5,552.2,551.5,552.2,10
20170301|2016-06-10 05:00,10,555,555,555,555,1
20170301|2016-06-10 05:30,10,555,555,555,555,1
20170301|2016-06-15 09:00,15,539.35,539.35,539.35,539.35,2
20170301|2016-06-15 22:00,16,540.2,540.2,540.2,540.2,2
20170301|2016-07-20 22:00,21,670.9,670.9,670.85,670.85,2
20170301|2016-07-27 06:00,27,690.05,690.05,690.05,690.05,1
20170301|2016-08-09 09:30,9,697.15,697.15,697.15,697.15,1
20170301|2016-08-09 10:00,9,697.2,697.2,696.2,696.95,3
20170301|2016-08-10 10:00,10,734.05,735.65,734.05,735.65,3
20170301|2016-08-12 09:30,12,695.95,696.4,695.95,696.4,10
20170301|2016-08-12 10:00,12,697.8,698.3,696.65,698.3,20
20170301|2016-08-15 10:00,15,688.4,688.4,688.4,688.4,1
20170301|2016-08-15 10:30,15,691.4,691.4,691.4,691.4,1
20170301|2016-08-16 09:30,16,699.8,699.8,699.65,699.65,2
20170301|2016-08-16 10:00,16,701.85,704.8,701.65,704.75,12
20170301|2016-08-17 09:30,17,696.5,696.5,696.5,696.5,2
20170301|2016-08-17 10:30,17,693.5,693.5,693.35,693.35,7
20170301|2016-08-18 09:30,18,715.55,715.55,715.55,715.55,1
20170301|2016-08-18 10:00,18,719.55,719.55,717.8,717.8,3
20170301|2016-08-19 09:30,19,712,712,712,712,2
20170301|2016-08-19 10:00,19,712.8,713,712.65,712.7,7
20170301|2016-08-19 11:30,19,712.7,712.7,712.7,712.7,2
20170301|2016-08-23 10:00,23,701.35,701.35,701.35,701.35,1
20170301|2016-08-24 10:00,24,688.1,688.1,688.1,688.1,1
20170301|2016-08-25 10:00,25,688.1,688.1,688.1,688.1,1
20170301|2016-08-25 10:30,25,688.7,688.7,688.7,688.7,2
20170301|2016-08-26 08:30,26,694.75,694.75,694.75,694.75,2
20170301|2016-08-26 09:00,26,692.7,692.7,692.7,692.7,1
20170301|2016-08-26 10:00,26,696.9,696.95,696.9,696.95,3
20170301|2016-08-26 10:30,26,696.3,696.3,696.3,696.3,1
20170301|2016-08-26 12:00,26,694.8,694.8,694.8,694.8,1
20170301|2016-08-29 09:30,29,692.6,693.35,692.6,693.1,5
20170301|2016-08-29 10:00,29,688.75,688.75,688.7,688.7,3
20170301|2016-08-29 10:30,29,689.55,689.55,689.55,689.55,3
20170301|2016-08-30 09:30,30,687.45,687.45,687.45,687.45,1
20170301|2016-08-30 10:00,30,688.45,688.45,686.5,686.5,4
20170301|2016-08-31 09:00,31,675.6,675.6,675.6,675.6,1
20170301|2016-08-31 09:30,31,674.3,674.3,674.3,674.3,1
20170301|2016-08-31 10:00,31,675.95,675.95,672,672.2,9
20170301|2016-08-31 14:30,31,674.75,674.75,674.75,674.75,1
20170301|2016-09-01 04:00,1,675,675,675,675,1
20170301|2016-09-01 07:00,1,673.1,673.1,673.1,673.1,1
20170301|2016-09-01 08:00,1,666.5,666.5,666.5,666.5,1
20170301|2016-09-01 09:00,1,665.45,665.45,665.45,665.45,2
20170301|2016-09-01 09:30,1,666.45,666.45,666.45,666.45,1
20170301|2016-09-02 08:30,2,674.7,674.7,674.7,674.7,1
20170301|2016-09-02 09:30,2,669.25,669.25,669.25,669.25,1
20170301|2016-09-02 10:00,2,669,669,669,669,1
20170301|2016-09-05 08:00,6,679.9,679.9,679.9,679.9,1
20170301|2016-09-05 18:30,6,680.4,680.4,680.4,680.4,1
20170301|2016-09-06 04:30,6,686.3,686.3,686.3,686.3,3
20170301|2016-09-06 09:30,6,696.7,698.25,696.7,698.25,2
20170301|2016-09-06 10:00,6,698,698,698,698,1
20170301|2016-09-06 11:30,6,701.75,702.35,701.75,702.35,10
20170301|2016-09-06 18:30,7,701,701,701,701,1
20170301|2016-09-06 19:30,7,701.05,701.05,701.05,701.05,1
20170301|2016-09-06 22:00,7,703.5,703.5,703.5,703.5,1
20170301|2016-09-07 04:00,7,701.85,701.85,699.85,701.6,3
20170301|2016-09-07 08:00,7,698.55,698.55,696.45,696.45,3
20170301|2016-09-07 08:30,7,692.95,693,692.95,693,6
20170301|2016-09-07 09:00,7,698.1,698.1,694.75,694.75,3
20170301|2016-09-07 09:30,7,694.1,694.1,693,693,4
20170301|2016-09-07 10:00,7,693.25,694.4,693.25,694.4,6
20170301|2016-09-08 07:30,8,694.8,694.8,694.8,694.8,1
20170301|2016-09-08 08:00,8,691.4,693.25,691.4,692.55,13
20170301|2016-09-08 08:30,8,696.25,696.25,696.25,696.25,1
20170301|2016-09-08 10:00,8,691.75,697.35,691.75,697.35,4
20170301|2016-09-08 10:30,8,692.7,692.7,692.7,692.7,1
20170301|2016-09-08 12:00,8,686.4,686.4,686.4,686.4,1
20170301|2016-09-08 13:00,8,688.6,688.6,688.6,688.6,1
20170301|2016-09-08 15:00,8,688.8,688.8,688.8,688.8,1
20170301|2016-09-09 01:30,9,688.55,688.55,688.55,688.55,8
20170301|2016-09-09 03:30,9,683.25,683.25,683.25,683.25,1
20170301|2016-09-09 07:00,9,683.2,684.7,683.2,684.7,2
20170301|2016-09-09 08:30,9,681.85,681.85,681.85,681.85,12
20170301|2016-09-09 09:30,9,683.6,683.65,683.6,683.65,3
20170301|2016-09-09 10:00,9,680.1,681.05,680.1,681.05,7
20170301|2016-09-09 12:30,9,677.25,677.25,676.3,676.3,2
20170301|2016-09-09 14:30,9,678.35,678.7,678.3,678.3,3
20170301|2016-09-11 17:00,12,677.4,677.4,677.4,677.4,1
20170301|2016-09-12 02:30,12,673.95,673.95,673.95,673.95,15
20170301|2016-09-12 03:00,12,670,670,670,670,2
20170301|2016-09-12 05:30,12,667.6,667.6,667.6,667.6,15
20170301|2016-09-12 07:30,12,665.7,665.7,665.7,665.7,1
20170301|2016-09-12 09:30,12,662.45,663.2,662.45,663.2,8
20170301|2016-09-12 10:00,12,660.35,660.35,659.75,659.75,5
20170301|2016-09-12 10:30,12,657.9,658.75,657.9,658.7,24
20170301|2016-09-13 02:00,13,664.15,664.45,664.15,664.45,2
20170301|2016-09-13 07:30,13,658.9,658.9,658.9,658.9,2
20170301|2016-09-13 09:30,13,661.6,661.6,661.6,661.6,1
20170301|2016-09-13 18:30,14,659,659,659,659,1
20170301|2016-09-14 07:00,14,658.5,658.5,658.5,658.5,15
20170301|2016-09-14 07:30,14,658.9,658.9,658.9,658.9,1
20170301|2016-09-14 09:30,14,661.5,661.5,660.85,660.85,2
20170301|2016-09-14 10:00,14,659.3,660.25,659.3,659.75,3
20170301|2016-09-15 02:30,15,656.05,656.05,656.05,656.05,20
20170301|2016-09-15 08:30,15,654.8,654.8,654.8,654.8,1
20170301|2016-09-15 09:30,15,658.3,658.3,658,658,4
20170301|2016-09-15 10:00,15,661.05,661.05,660.15,660.15,6
20170301|2016-09-15 12:30,15,658.35,658.35,658.3,658.3,2
20170301|2016-09-15 13:00,15,662.05,662.1,662.05,662.1,2
20170301|2016-09-16 02:30,16,657,657,657,657,15
20170301|2016-09-16 07:30,16,657,658,657,658,43
20170301|2016-09-16 08:00,16,657,657.9,657,657.9,56
20170301|2016-09-16 08:30,16,658.25,663.55,658.25,663.55,3
20170301|2016-09-16 09:30,16,668.7,668.7,668.7,668.7,1
20170301|2016-09-16 10:00,16,668,668,668,668,1
20170301|2016-09-16 11:30,16,677,677,677,677,1
20170301|2016-09-16 12:00,16,674.45,674.45,674.45,674.45,1
20170301|2016-09-18 21:30,19,683.4,683.4,683.4,683.4,1
20170301|2016-09-19 09:00,19,692,693,692,693,2
20170301|2016-09-19 09:30,19,695.2,695.2,692.5,693,4
20170301|2016-09-19 10:00,19,691.6,694.6,691.6,694,6
20170301|2016-09-19 11:00,19,691,691,691,691,7
20170301|2016-09-19 19:00,20,686.6,687,686.6,687,8
20170301|2016-09-20 01:30,20,689.8,689.8,689.8,689.8,1
20170301|2016-09-20 02:00,20,691.95,691.95,691.95,691.95,1
20170301|2016-09-20 07:30,20,688.5,688.5,686,686,35
20170301|2016-09-20 08:00,20,686.45,686.45,683.15,683.15,7
20170301|2016-09-20 08:30,20,684.15,684.15,682.25,683.6,4
20170301|2016-09-20 09:00,20,684.8,686.7,684.8,686.7,4
20170301|2016-09-20 09:30,20,686.4,686.4,686.4,686.4,3
20170301|2016-09-20 10:00,20,689.65,692.95,689.65,691.25,6
20170301|2016-09-21 02:00,21,687.95,690,687.95,690,5
20170301|2016-09-21 02:30,21,691.35,691.35,690.55,691.15,3
20170301|2016-09-21 03:00,21,690.55,690.55,689.8,689.8,3
20170301|2016-09-21 03:30,21,689.25,689.75,689.1,689.1,4
20170301|2016-09-21 04:00,21,689.2,689.25,688.75,688.75,3
20170301|2016-09-21 04:30,21,689.45,689.45,689.1,689.1,2
20170301|2016-09-21 07:30,21,695,695,694.5,694.5,2
20170301|2016-09-21 09:30,21,692.7,694,692.35,692.35,6
20170301|2016-09-21 10:00,21,691.2,691.2,689.25,689.25,6
20170301|2016-09-21 10:30,21,689,689,686,686,6
20170301|2016-09-21 11:00,21,685.4,685.4,685.4,685.4,1
20170301|2016-09-21 11:30,21,685,685.75,685,685.75,30
20170301|2016-09-21 13:00,21,683,690.95,681.05,685,6
20170301|2016-09-21 13:30,21,685.2,685.2,685.2,685.2,1
20170301|2016-09-21 14:30,21,689.1,689.95,689.1,689.95,3
20170301|2016-09-21 21:00,22,696,696,693,693,2
20170301|2016-09-22 03:30,22,694.4,694.4,694.4,694.4,1
20170301|2016-09-22 05:30,22,694.4,694.4,694.4,694.4,5
20170301|2016-09-22 07:00,22,697,697,697,697,1
20170301|2016-09-22 09:30,22,698.2,698.2,698.2,698.2,1
20170301|2016-09-22 11:00,22,702,702,702,702,1
20170301|2016-09-22 13:00,22,698,698,695,696.5,5
20170301|2016-09-22 14:30,22,697.5,697.5,697.5,697.5,1
20170301|2016-09-22 17:30,23,695.85,695.85,695.85,695.85,1
20170301|2016-09-22 18:00,23,696.05,696.05,696.05,696.05,1
20170301|2016-09-22 19:30,23,695.25,695.25,695.25,695.25,1
20170301|2016-09-22 22:00,23,692.9,692.9,692.9,692.9,1
20170301|2016-09-23 03:00,23,695.05,695.05,695.05,695.05,1
20170301|2016-09-23 07:00,23,698.5,698.5,698.5,698.5,1
20170301|2016-09-23 07:30,23,700.05,703.3,700.05,703.05,20
20170301|2016-09-23 09:30,23,705.8,705.8,705.8,705.8,1
20170301|2016-09-23 10:00,23,705.75,705.75,705.75,705.75,1
20170301|2016-09-25 17:30,26,702.45,702.45,702.45,702.45,1
20170301|2016-09-25 20:00,26,701,701,701,701,1
20170301|2016-09-25 20:30,26,700,700,699,699,2
20170301|2016-09-25 21:30,26,698,698,698,698,1
20170301|2016-09-25 22:00,26,697,697,696,696,2
20170301|2016-09-25 22:30,26,695,695,695,695,1
20170301|2016-09-26 03:00,26,694.15,694.15,694.15,694.15,1
20170301|2016-09-26 07:00,26,696,696,696,696,1
20170301|2016-09-26 09:00,26,698.95,698.95,698.95,698.95,1
20170301|2016-09-26 09:30,26,698.75,700,698.75,700,12
20170301|2016-09-26 10:00,26,700.1,700.1,699.1,699.1,3
20170301|2016-09-27 07:00,27,699.8,700.95,699.8,700.95,3
20170301|2016-09-27 07:30,27,699.7,699.7,699.7,699.7,1
20170301|2016-09-27 08:00,27,695.2,695.2,695.2,695.2,1
20170301|2016-09-27 09:30,27,699,699,699,699,1
20170301|2016-09-27 10:00,27,697.55,697.55,697,697,2
20170301|2016-09-27 10:30,27,699.35,699.35,699.35,699.35,1
20170301|2016-09-27 11:00,27,702.8,703.5,702.8,703.5,3
20170301|2016-09-28 07:00,28,705.7,706.15,705.7,706.15,2
20170301|2016-09-28 09:30,28,711.35,711.4,709.25,709.25,3
20170301|2016-09-28 10:00,28,710.7,710.7,710.7,710.7,1
20170301|2016-09-28 10:30,28,715,715,715,715,2
20170301|2016-09-28 11:30,28,716.45,716.45,716.45,716.45,1
20170301|2016-09-28 19:00,29,718.5,718.5,718.5,718.5,1
20170301|2016-09-29 07:30,29,712.7,712.7,712.7,712.7,3
20170301|2016-09-29 08:00,29,718,718,718,718,2
20170301|2016-09-29 08:30,29,720,720,720,720,1
20170301|2016-09-29 10:00,29,715.1,715.1,715.1,715.1,2
20170301|2016-09-29 11:00,29,719.8,721.95,719.8,721.95,2
20170301|2016-09-29 11:30,29,717.2,717.2,717.2,717.2,1
20170301|2016-09-30 02:30,30,718,718,717,717,2
20170301|2016-09-30 06:00,30,721.95,721.95,721.95,721.95,1
20170301|2016-09-30 07:00,30,722.7,722.7,722.7,722.7,1
20170301|2016-09-30 07:30,30,725.95,725.95,725.95,725.95,2
20170301|2016-09-30 08:00,30,724.35,724.35,724.35,724.35,1
20170301|2016-09-30 09:00,30,728,728.95,722.95,722.95,8
20170301|2016-09-30 09:30,30,725.15,725.15,725.15,725.15,1
20170301|2016-09-30 10:00,30,725.15,725.65,725.15,725.65,2
20170301|2016-09-30 10:30,30,726.15,726.15,726.15,726.15,1
20170301|2016-09-30 13:30,30,724.95,724.95,724.95,724.95,1
20170301|2016-09-30 15:00,30,725.2,725.2,725.1,725.1,5
20170301|2016-10-02 23:00,3,722,722,721,721,5
20170301|2016-10-02 23:30,3,720,720,720,720,3
20170301|2016-10-03 03:30,3,723.95,724.5,723.95,724.5,6
20170301|2016-10-03 04:00,3,724.95,724.95,724.95,724.95,2
20170301|2016-10-03 07:00,3,726.7,726.7,724.25,724.25,2
20170301|2016-10-03 07:30,3,724.95,725.15,724.05,724.05,3
20170301|2016-10-03 08:00,3,723.7,723.7,723.7,723.7,1
20170301|2016-10-03 08:30,3,719.6,719.6,717.05,717.05,3
20170301|2016-10-03 09:00,3,716,716,716,716,1
20170301|2016-10-03 09:30,3,714.8,714.8,714.8,714.8,1
20170301|2016-10-03 10:00,3,709.05,710.7,709.05,710.7,3
20170301|2016-10-03 11:30,3,713.8,713.8,713.8,713.8,1
20170301|2016-10-03 12:30,3,711.95,711.95,711.95,711.95,1
20170301|2016-10-03 15:30,3,716.35,716.35,716.35,716.35,3
20170301|2016-10-04 07:00,4,713.25,714.45,712.4,714.35,4
20170301|2016-10-04 07:30,4,713.1,714.4,708.35,709.15,4
20170301|2016-10-04 08:30,4,710,710,710,710,1
20170301|2016-10-04 10:30,4,702.6,702.6,701.6,701.6,3
20170301|2016-10-04 12:00,4,700.05,700.05,699.85,699.85,2
20170301|2016-10-04 15:30,4,699.85,699.85,699.85,699.85,1
20170301|2016-10-05 01:30,5,691.65,691.65,691.25,691.25,3
20170301|2016-10-05 07:00,5,694.15,694.15,692.4,693.1,8
20170301|2016-10-05 07:30,5,693.2,693.2,681,684.85,5
20170301|2016-10-05 08:00,5,685.25,685.25,683.35,683.35,3
20170301|2016-10-05 08:30,5,685.1,687.15,685.1,686.4,3
20170301|2016-10-05 09:00,5,684,684.95,682.95,683.2,4
20170301|2016-10-05 09:30,5,684.9,684.9,681.4,681.4,7
20170301|2016-10-05 11:30,5,677.15,677.15,676.95,676.95,2
20170301|2016-10-06 06:30,6,672,672,672,672,1
20170301|2016-10-06 07:00,6,669.7,669.7,669.7,669.7,1
20170301|2016-10-06 07:30,6,670,672.25,669.65,670.55,7
20170301|2016-10-06 08:00,6,670.65,670.65,665.8,668.65,5
20170301|2016-10-06 08:30,6,666.45,669.3,666.45,669.3,3
20170301|2016-10-06 09:00,6,669.9,669.9,669.9,669.9,1
20170301|2016-10-06 09:30,6,665.5,668.65,665.5,668.65,4
20170301|2016-10-06 10:00,6,668.3,670.4,666.65,670.4,5
20170301|2016-10-06 10:30,6,670.75,670.95,670.75,670.95,2
20170301|2016-10-06 11:30,6,669,669,669,669,1
20170301|2016-10-06 20:30,7,672.25,672.25,670.65,670.65,9
20170301|2016-10-06 21:00,7,669.85,669.85,669.85,669.85,1
20170301|2016-10-06 21:30,7,669.7,669.7,669.7,669.7,3
20170301|2016-10-06 23:30,7,666.1,666.4,666.1,666.4,3
20170301|2016-10-07 04:00,7,672.25,672.25,672.1,672.1,5
20170301|2016-10-07 07:00,7,672.1,672.1,670.75,670.75,6
20170301|2016-10-07 07:30,7,671.45,679,671.45,679,4
20170301|2016-10-07 08:00,7,680,680,680,680,2
20170301|2016-10-07 09:30,7,670.65,671.05,670.4,671,13
20170301|2016-10-07 10:00,7,669.2,670.7,667.65,667.65,3
20170301|2016-10-07 13:00,7,668.35,668.35,668.35,668.35,1
20170301|2016-10-10 04:30,10,674.2,674.2,674.2,674.2,1
20170301|2016-10-10 06:00,10,672.9,672.9,672.9,672.9,1
20170301|2016-10-10 07:00,10,672.6,672.6,671.2,671.2,3
20170301|2016-10-10 07:30,10,669.6,670.15,668.25,668.25,4
20170301|2016-10-10 08:00,10,666.8,667.15,666.8,667.15,2
20170301|2016-10-10 09:30,10,669.7,671.15,669.7,669.95,4
20170301|2016-10-10 10:00,10,668.75,669.05,668.75,668.8,3
20170301|2016-10-10 10:30,10,670.4,670.4,670.35,670.35,4
20170301|2016-10-10 11:30,10,670.5,671.9,670.5,671.9,12
20170301|2016-10-10 12:00,10,670.35,670.35,670.35,670.35,7
20170301|2016-10-11 03:00,11,667,667,667,667,1
20170301|2016-10-11 07:00,11,663.55,663.55,660.35,660.35,5
20170301|2016-10-11 07:30,11,660.65,660.65,655,655,3
20170301|2016-10-11 09:30,11,651.8,653.05,651.45,651.6,15
20170301|2016-10-11 10:30,11,654.8,654.8,654.75,654.75,2
20170301|2016-10-12 07:00,12,654.3,654.3,649.95,650.6,6
20170301|2016-10-12 07:30,12,650.1,650.8,650.1,650.8,5
20170301|2016-10-12 08:00,12,651.35,652.75,651.35,652.4,4
20170301|2016-10-12 08:30,12,652.1,654.85,652.1,654.85,3
20170301|2016-10-12 09:00,12,657,657,657,657,1
20170301|2016-10-12 09:30,12,653.9,653.9,652.4,652.4,3
20170301|2016-10-12 10:00,12,649.65,649.65,649.65,649.65,1
20170301|2016-10-12 10:30,12,647.9,647.9,647.8,647.8,2
20170301|2016-10-12 11:30,12,650.3,650.3,650.3,650.3,1
20170301|2016-10-13 01:30,13,645,645,645,645,1
20170301|2016-10-13 02:00,13,642,642,642,642,1
20170301|2016-10-13 04:00,13,645.7,645.7,645.7,645.7,1
20170301|2016-10-13 05:00,13,646,646,646,646,1
20170301|2016-10-13 06:30,13,646.5,646.5,646.5,646.5,1
20170301|2016-10-13 09:30,13,642.35,642.35,642.35,642.35,1
20170301|2016-10-13 10:00,13,639.45,639.45,639.45,639.45,1
20170301|2016-10-13 11:30,13,640.15,640.15,638.4,638.4,2
20170301|2016-10-13 13:30,13,640.35,640.35,640.35,640.35,1
20170301|2016-10-13 21:30,14,639.9,639.9,639.9,639.9,1
20170301|2016-10-13 23:00,14,640.1,640.1,640.1,640.1,1
20170301|2016-10-14 06:30,14,641.8,641.8,641.8,641.8,1
20170301|2016-10-14 07:00,14,640.05,640.05,635,635,4
20170301|2016-10-14 07:30,14,635.6,638.95,634.4,638.95,6
20170301|2016-10-14 08:00,14,640,644.1,640,643.8,7
20170301|2016-10-14 08:30,14,643.7,644.4,643.7,644.4,2
20170301|2016-10-14 09:00,14,646,646.3,646,646.3,2
20170301|2016-10-14 09:30,14,639.25,640.55,639.25,640.45,4
20170301|2016-10-14 10:00,14,638.75,638.75,638.75,638.75,1
20170301|2016-10-14 10:30,14,640.5,640.5,640.5,640.5,2
20170301|2016-10-14 12:30,14,649.65,649.65,649.65,649.65,1
20170301|2016-10-14 13:00,14,650.15,650.15,650.15,650.15,11
20170301|2016-10-17 07:00,17,649.95,649.95,645.65,645.65,3
20170301|2016-10-17 07:30,17,643.55,643.55,642.75,643.35,3
20170301|2016-10-17 08:00,17,641.9,643.35,641.6,641.6,3
20170301|2016-10-17 08:30,17,641.55,642.9,639.5,639.55,7
20170301|2016-10-17 09:00,17,638.85,638.85,637,637,3
20170301|2016-10-17 09:30,17,638.2,638.2,638.2,638.2,1
20170301|2016-10-18 03:00,18,646,646,646,646,1
20170301|2016-10-18 04:00,18,643.65,643.65,643.65,643.65,1
20170301|2016-10-18 07:00,18,641.15,641.15,640.35,641.05,4
20170301|2016-10-18 07:30,18,641,644.7,641,643.95,6
20170301|2016-10-18 08:00,18,642.65,643.95,642.25,643.95,3
20170301|2016-10-18 08:30,18,645.25,645.25,644.55,644.55,3
20170301|2016-10-18 09:00,18,642.75,643.85,642.75,643.85,3
20170301|2016-10-18 09:30,18,644.95,645.4,644.95,645.25,4
20170301|2016-10-18 10:00,18,645.15,649.1,645.15,648.15,4
20170301|2016-10-18 11:30,18,641.5,641.5,641.5,641.5,1
20170301|2016-10-18 17:00,19,639,639,639,639,1
20170301|2016-10-18 17:30,19,640.95,640.95,640.4,640.4,2
20170301|2016-10-19 02:00,19,640,640,640,640,1
20170301|2016-10-19 06:30,19,645.85,645.85,645.85,645.85,7
20170301|2016-10-19 07:30,19,642.1,642.1,642.1,642.1,2
20170301|2016-10-19 08:00,19,639,639,639,639,1
20170301|2016-10-19 08:30,19,638,638,638,638,1
20170301|2016-10-19 09:00,19,637,637,637,637,1
20170301|2016-10-19 09:30,19,638.6,638.6,638.6,638.6,1
20170301|2016-10-19 10:00,19,640.8,640.8,640.8,640.8,1
20170301|2016-10-19 11:00,19,640.3,640.3,640.3,640.3,1
20170301|2016-10-19 11:30,19,638,638,636.85,636.85,4
20170301|2016-10-19 18:30,20,639,639,639,639,1
20170301|2016-10-20 04:00,20,635,635,635,635,3
20170301|2016-10-20 05:30,20,637.55,637.55,637.55,637.55,1
20170301|2016-10-20 07:00,20,633,633,633,633,1
20170301|2016-10-20 07:30,20,631.85,631.85,631,631,2
20170301|2016-10-20 08:00,20,631.6,635.45,631.6,635.45,9
20170301|2016-10-20 09:00,20,631.15,631.15,631.15,631.15,1
20170301|2016-10-20 09:30,20,631.25,632.3,631.25,632.3,4
20170301|2016-10-20 10:00,20,632.8,633.5,632.3,633.5,5
20170301|2016-10-20 19:00,21,631.7,631.7,631.7,631.7,1
20170301|2016-10-20 21:00,21,627.85,627.85,627.85,627.85,2
20170301|2016-10-21 01:00,21,628.2,628.2,628.2,628.2,2
20170301|2016-10-21 03:30,21,625,625,625,625,1
20170301|2016-10-21 08:30,21,621,623.15,621,623.15,15
20170301|2016-10-21 09:30,21,626.15,626.15,625.75,625.75,2
20170301|2016-10-21 10:00,21,626.35,626.85,626.3,626.85,10
20170301|2016-10-21 10:30,21,626.9,627.5,626.9,627.5,4
20170301|2016-10-21 12:00,21,621.95,622.25,621.9,622.25,9
20170301|2016-10-21 15:00,21,624.5,625.05,624.5,625.05,5
20170301|2016-10-21 15:30,21,625.1,625.7,625.1,625.7,6
20170301|2016-10-23 22:00,24,628.5,628.85,628.5,628.85,2
20170301|2016-10-23 22:30,24,628.5,628.5,628.5,628.5,1
20170301|2016-10-24 04:00,24,631.55,632.15,629.2,629.2,4
20170301|2016-10-24 04:30,24,629.35,629.35,628.7,629.15,3
20170301|2016-10-24 05:00,24,628.8,628.8,628.5,628.5,3
20170301|2016-10-24 05:30,24,628.45,628.45,628.3,628.3,3
20170301|2016-10-24 06:00,24,628.35,628.85,627.95,628.85,4
20170301|2016-10-24 06:30,24,628.4,628.4,628.05,628.35,3
20170301|2016-10-24 07:00,24,628.4,628.4,627.8,627.95,3
20170301|2016-10-24 07:30,24,627.8,632.3,627.7,632.3,9
20170301|2016-10-24 08:30,24,628.45,628.45,628.45,628.45,5
20170301|2016-10-24 09:00,24,625.5,626.5,625.5,626.5,5
20170301|2016-10-24 09:30,24,625.85,626.1,625.4,625.4,8
20170301|2016-10-24 10:00,24,624.7,626.85,624.7,626.85,6
20170301|2016-10-24 11:30,24,632,633.1,632,633.1,3
20170301|2016-10-24 12:00,24,632.05,633.95,631.75,633.95,8
20170301|2016-10-25 00:30,25,639.95,639.95,639.95,639.95,1
20170301|2016-10-25 01:00,25,640.95,640.95,640.95,640.95,1
20170301|2016-10-25 04:00,25,641.95,641.95,641.95,641.95,1
20170301|2016-10-25 04:30,25,641.9,641.9,641.7,641.75,8
20170301|2016-10-25 05:30,25,640,640,640,640,1
20170301|2016-10-25 06:00,25,642.95,642.95,642.95,642.95,1
20170301|2016-10-25 06:30,25,643.95,645,643.95,645,2
20170301|2016-10-25 07:00,25,641.2,641.3,641.2,641.3,2
20170301|2016-10-25 07:30,25,641.6,641.6,641.6,641.6,1
20170301|2016-10-25 08:00,25,638.45,638.45,638.05,638.05,6
20170301|2016-10-25 08:30,25,641.9,641.9,641.9,641.9,1
20170301|2016-10-25 09:00,25,638,638,636.85,636.85,14
20170301|2016-10-25 09:30,25,637.8,639.3,637,638,9
20170301|2016-10-25 10:00,25,639.85,641.05,639.75,640.65,11
20170301|2016-10-25 10:30,25,641.4,641.45,641.4,641.45,2
20170301|2016-10-25 11:30,25,637.65,637.65,637.65,637.65,6
20170301|2016-10-25 13:00,25,637.65,637.65,637.65,637.65,3
20170301|2016-10-25 13:30,25,637.25,637.25,637.25,637.25,1
20170301|2016-10-25 19:00,26,635,635,635,635,1
20170301|2016-10-26 02:30,26,640.35,641.1,640.35,641.1,3
20170301|2016-10-26 03:00,26,641.05,641.15,641.05,641.15,2
20170301|2016-10-26 03:30,26,638,638,638,638,2
20170301|2016-10-26 05:30,26,636,636,635.95,635.95,4
20170301|2016-10-26 06:00,26,635.35,635.35,635.3,635.3,5
20170301|2016-10-26 07:30,26,633.15,633.15,630.05,630.05,8
20170301|2016-10-26 08:30,26,628,628.95,628,628.95,12
20170301|2016-10-26 09:00,26,628.65,628.65,628.4,628.4,3
20170301|2016-10-26 09:30,26,627.65,632.4,627.65,632.4,12
20170301|2016-10-26 10:00,26,631.3,631.3,629.6,629.8,11
20170301|2016-10-26 10:30,26,626.25,626.25,625.9,625.9,2
20170301|2016-10-26 11:30,26,624.7,624.7,622.15,622.15,2
20170301|2016-10-26 12:00,26,621,621,621,621,2
20170301|2016-10-26 13:00,26,620.7,620.7,619.9,620.15,5
20170301|2016-10-27 00:30,27,626,626,626,626,5
20170301|2016-10-27 01:00,27,625.5,625.5,625.5,625.5,5
20170301|2016-10-27 03:00,27,627,627,627,627,1
20170301|2016-10-27 04:00,27,623.1,623.1,623,623,2
20170301|2016-10-27 08:00,27,620,620,620,620,1
20170301|2016-10-27 08:30,27,615,617.85,615,617.85,23
20170301|2016-10-27 09:00,27,617.45,617.45,614.7,614.7,6
20170301|2016-10-27 09:30,27,615.35,616.45,614.45,616.45,11
20170301|2016-10-27 10:00,27,617.4,617.4,617.4,617.4,2
20170301|2016-10-27 11:00,27,616.35,616.35,616.35,616.35,2
20170301|2016-10-27 11:30,27,615.25,615.25,614.75,614.8,6
20170301|2016-10-27 12:00,27,614.8,615.15,614.8,615.15,2
20170301|2016-10-27 12:30,27,615.45,615.45,615.45,615.45,2
20170301|2016-10-27 18:30,28,614.4,614.4,614.4,614.4,2
20170301|2016-10-27 20:00,28,615.55,615.55,615.55,615.55,1
20170301|2016-10-27 20:30,28,615.95,615.95,615.95,615.95,1
20170301|2016-10-27 21:00,28,616.95,616.95,616.95,616.95,1
20170301|2016-10-27 22:30,28,617.95,618.95,617.95,618.95,2
20170301|2016-10-27 23:00,28,619.05,619.05,619.05,619.05,1
20170301|2016-10-28 04:30,28,618.05,618.05,618.05,618.05,1
20170301|2016-10-28 05:00,28,618.95,618.95,618.95,618.95,5
20170301|2016-10-28 05:30,28,619.95,619.95,619.95,619.95,1
20170301|2016-10-28 06:00,28,620.95,620.95,620.95,620.95,1
20170301|2016-10-28 06:30,28,619.15,619.15,619.15,619.15,1
20170301|2016-10-28 07:00,28,616.05,616.05,616.05,616.05,1
20170301|2016-10-28 07:30,28,614.5,614.5,614.5,614.5,2
20170301|2016-10-28 09:30,28,619.25,619.25,618.95,618.95,3
20170301|2016-10-28 10:00,28,618.1,618.1,618,618,5
20170301|2016-10-28 11:30,28,618.5,618.5,617.85,617.85,4
20170301|2016-10-28 12:30,28,620.95,624.95,620.95,624.95,8
20170301|2016-10-28 13:30,28,620.65,620.65,620.65,620.65,1
20170301|2016-10-28 15:30,28,621.5,622.25,621.5,622.25,6
20170301|2016-10-30 19:00,31,619.5,619.5,619.5,619.5,1
20170301|2016-10-30 20:00,31,619.6,619.6,619.6,619.6,1
20170301|2016-10-30 20:30,31,619.6,619.6,619.6,619.6,2
20170301|2016-10-30 21:00,31,619,619,618,618,3
20170301|2016-10-30 21:30,31,618.85,618.85,618.85,618.85,5
20170301|2016-10-31 00:00,31,622.5,622.5,622.5,622.5,1
20170301|2016-10-31 00:30,31,623,623,623,623,5
20170301|2016-10-31 03:30,31,623.2,623.2,623.2,623.2,1
20170301|2016-10-31 04:30,31,619,619.05,618.2,619.05,11
20170301|2016-10-31 05:30,31,619,619,619,619,2
20170301|2016-10-31 06:30,31,616.8,616.8,616.8,616.8,1
20170301|2016-10-31 07:30,31,618.4,618.4,616.8,616.8,4
20170301|2016-10-31 08:00,31,615,615,614.9,614.9,3
20170301|2016-10-31 08:30,31,615.75,615.75,615.75,615.75,2
20170301|2016-10-31 09:00,31,614.9,615.25,614.9,615.25,3
20170301|2016-10-31 09:30,31,613.7,614.05,613.7,614.05,4
20170301|2016-10-31 10:00,31,618.6,620.5,618.6,619.25,4
20170301|2016-10-31 10:30,31,618.6,618.8,617.35,617.7,7
20170301|2016-10-31 11:00,31,617.45,618.35,614.8,614.8,8
20170301|2016-10-31 11:30,31,615.05,621.65,614.1,620.65,28
20170301|2016-10-31 12:00,31,619.25,619.9,619.25,619.9,4
20170301|2016-10-31 12:30,31,618.45,618.45,618.45,618.45,1
20170301|2016-10-31 15:00,31,621.95,621.95,621.95,621.95,1
20170301|2016-10-31 15:30,31,622.5,622.5,622.5,622.5,1
20170301|2016-10-31 18:00,1,623.4,623.4,623.4,623.4,3
20170301|2016-10-31 19:30,1,622.6,622.6,622.6,622.6,1
20170301|2016-10-31 22:00,1,624.7,624.7,624.7,624.7,1
20170301|2016-11-01 00:30,1,626.95,627.95,626.95,627.8,4
20170301|2016-11-01 01:00,1,628.95,628.95,628.95,628.95,1
20170301|2016-11-01 03:30,1,624.5,624.5,624,624,2
20170301|2016-11-01 04:00,1,623.6,623.6,623.5,623.5,5
20170301|2016-11-01 04:30,1,626.55,626.55,626.55,626.55,4
20170301|2016-11-01 06:00,1,632,632.45,632,632.45,4
20170301|2016-11-01 06:30,1,631.7,635.05,631.7,635.05,3
20170301|2016-11-01 07:30,1,636.3,637.25,636.1,636.2,12
20170301|2016-11-01 08:00,1,636.4,637.45,636.4,637.25,7
20170301|2016-11-01 08:30,1,632.7,632.7,632.7,632.7,4
20170301|2016-11-01 09:00,1,633,633,631.3,631.8,5
20170301|2016-11-01 09:30,1,631,631,631,631,1
20170301|2016-11-01 10:00,1,634.45,634.45,634.45,634.45,1
20170301|2016-11-01 10:30,1,635.25,635.25,633.85,635,6
20170301|2016-11-01 11:00,1,634.25,637.95,634.25,637.45,10
20170301|2016-11-01 11:30,1,635.75,635.75,635.25,635.25,3
20170301|2016-11-01 12:00,1,634.6,634.75,634.1,634.1,3
20170301|2016-11-01 12:30,1,632.7,632.7,632.2,632.2,3
20170301|2016-11-01 13:30,1,635.8,635.95,635.8,635.95,2
20170301|2016-11-01 18:30,2,633.35,633.35,632.1,632.1,5
20170301|2016-11-01 19:00,2,631.6,631.6,631.6,631.6,1
20170301|2016-11-02 00:30,2,631.3,631.3,631.3,631.3,1
20170301|2016-11-02 02:00,2,630.8,630.8,630.8,630.8,1
20170301|2016-11-02 02:30,2,633.5,633.5,633.5,633.5,1
20170301|2016-11-02 03:00,2,635.95,637.95,635.95,637.95,9
20170301|2016-11-02 03:30,2,637.5,637.5,637.5,637.5,1
20170301|2016-11-02 05:30,2,634,634,632.5,632.5,11
20170301|2016-11-02 06:00,2,632.55,632.55,632.55,632.55,7
20170301|2016-11-02 07:30,2,635.1,635.1,635.1,635.1,5
20170301|2016-11-02 08:30,2,635.2,635.2,635.2,635.2,1
20170301|2016-11-02 09:00,2,633.9,633.9,633.9,633.9,1
20170301|2016-11-02 10:30,2,632.6,633.35,632.2,633.35,7
20170301|2016-11-02 11:00,2,635.05,635.6,633.7,633.7,5
20170301|2016-11-02 11:30,2,633.6,636.8,633.6,636.7,7
20170301|2016-11-02 12:30,2,634.35,634.35,630,630,9
20170301|2016-11-02 19:00,3,630.3,630.3,629.3,629.3,20
20170301|2016-11-02 19:30,3,629,629,629,629,1
20170301|2016-11-02 21:00,3,629.05,629.05,629,629,2
20170301|2016-11-02 22:00,3,631,631,631,631,1
20170301|2016-11-02 23:00,3,632,632,632,632,1
20170301|2016-11-03 04:00,3,631.55,631.6,631.55,631.6,2
20170301|2016-11-03 06:00,3,629.4,629.65,629,629,20
20170301|2016-11-03 06:30,3,625,625,625,625,1
20170301|2016-11-03 07:00,3,625.85,625.85,625.7,625.7,3
20170301|2016-11-03 07:30,3,625.25,625.25,625.25,625.25,2
20170301|2016-11-03 08:00,3,624.3,625.8,624.3,625.8,12
20170301|2016-11-03 08:30,3,625.7,625.7,625.7,625.7,1
20170301|2016-11-03 09:30,3,626.85,626.85,626.85,626.85,1
20170301|2016-11-03 10:00,3,626.45,626.45,626.45,626.45,1
20170301|2016-11-03 10:30,3,625.4,626.4,625.4,626.4,5
20170301|2016-11-03 11:00,3,624.9,625.15,624.5,625.15,6
20170301|2016-11-03 11:30,3,624.6,625.55,618.85,619.35,27
20170301|2016-11-03 12:00,3,620.5,623.9,620.5,623.9,2
20170301|2016-11-03 20:00,4,623.85,623.95,623.85,623.95,2
20170301|2016-11-03 20:30,4,624.5,626.25,624.5,626.25,7
20170301|2016-11-03 22:00,4,621.75,621.75,621.5,621.5,5
20170301|2016-11-04 00:00,4,624.95,624.95,624.95,624.95,1
20170301|2016-11-04 00:30,4,625.45,625.95,625.45,625.95,8
20170301|2016-11-04 01:30,4,621.9,621.9,621.5,621.5,4
20170301|2016-11-04 02:00,4,621.5,621.5,620.2,620.2,8
20170301|2016-11-04 03:00,4,623.85,624.95,623.85,624.95,8
20170301|2016-11-04 05:30,4,621.25,621.25,620.65,621,4
20170301|2016-11-04 06:00,4,620.8,620.8,620.8,620.8,1
20170301|2016-11-04 06:30,4,621.45,621.45,621.45,621.45,3
20170301|2016-11-04 07:00,4,622.85,622.85,622.85,622.85,1
20170301|2016-11-04 08:00,4,621.2,624.7,620.55,623.9,48
20170301|2016-11-04 08:30,4,622.5,623.3,622.5,623.3,3
20170301|2016-11-04 09:00,4,625.4,630.05,625.4,630.05,17
20170301|2016-11-04 09:30,4,633,633.15,632.25,633.15,5
20170301|2016-11-04 10:30,4,630.05,630.05,628.9,628.9,7
20170301|2016-11-04 11:00,4,628.45,629.2,628,629.2,10
20170301|2016-11-04 11:30,4,628,628.05,625.95,626.4,17
20170301|2016-11-04 15:30,4,628.95,628.95,628.95,628.95,1
20170301|2016-11-06 17:00,7,620,620,620,620,1
20170301|2016-11-06 19:00,7,629.05,629.95,629.05,629.95,2
20170301|2016-11-06 19:30,7,628.05,628.05,628.05,628.05,1
20170301|2016-11-06 22:00,7,628.65,628.95,628.65,628.95,2
20170301|2016-11-06 22:30,7,629.15,629.15,628.05,628.05,2
20170301|2016-11-06 23:00,7,627.95,627.95,627.95,627.95,1
20170301|2016-11-06 23:30,7,629.5,629.5,629.5,629.5,1
20170301|2016-11-07 00:30,7,626.05,626.05,626.05,626.05,4
20170301|2016-11-07 01:30,7,627.95,628.5,627.95,628.5,4
20170301|2016-11-07 02:00,7,628.5,630.95,628.5,630.75,14
20170301|2016-11-07 02:30,7,631,631,631,631,1
20170301|2016-11-07 03:00,7,629.1,629.1,629.1,629.1,1
20170301|2016-11-07 04:00,7,626.4,626.5,625.8,625.8,9
20170301|2016-11-07 06:00,7,626.85,626.85,626.85,626.85,2
20170301|2016-11-07 07:00,7,630,632.95,630,632.95,7
20170301|2016-11-07 07:30,7,632.55,633.95,632,632,5
20170301|2016-11-07 08:00,7,633.35,635.95,633.35,635.7,12
20170301|2016-11-07 08:30,7,636.15,636.15,636.15,636.15,1
20170301|2016-11-07 09:00,7,634.1,634.1,633,633,11
20170301|2016-11-07 09:30,7,634.05,645.75,634.05,645.75,21
20170301|2016-11-07 10:00,7,643.7,649.35,642.75,649.35,40
20170301|2016-11-07 10:30,7,649.45,654.6,648.55,654.6,25
20170301|2016-11-07 11:00,7,654.5,655.65,653.45,655.65,8
20170301|2016-11-07 11:30,7,657.8,658.85,656.6,658.5,15
20170301|2016-11-07 12:00,7,658.15,658.15,653.55,653.55,5
20170301|2016-11-07 12:30,7,654.5,655.3,654.5,655.15,4
20170301|2016-11-07 14:30,7,654.75,654.75,654.75,654.75,1
20170301|2016-11-07 18:00,8,653,653,653,653,1
20170301|2016-11-07 18:30,8,652.9,652.9,652.85,652.85,2
20170301|2016-11-07 19:00,8,652.5,652.5,650,650,5
20170301|2016-11-07 19:30,8,649.25,649.25,648.95,648.95,2
20170301|2016-11-07 20:00,8,649.75,649.75,649.75,649.75,3
20170301|2016-11-07 23:30,8,649,649,649,649,1
20170301|2016-11-08 00:30,8,654,654,654,654,1
20170301|2016-11-08 02:00,8,655,655,655,655,1
20170301|2016-11-08 04:30,8,651.15,651.75,651.15,651.55,6
20170301|2016-11-08 05:30,8,651,651.05,647.5,647.5,41
20170301|2016-11-08 06:00,8,647.5,649.3,647,649.3,6
20170301|2016-11-08 06:30,8,651.7,652.05,651.7,652,11
20170301|2016-11-08 07:00,8,650.65,653.95,650.65,653.95,4
20170301|2016-11-08 07:30,8,652.95,655.45,652.95,655.45,7
20170301|2016-11-08 08:00,8,655.65,660,655.65,659.85,12
20170301|2016-11-08 08:30,8,659.85,661.85,659.85,661.85,13
20170301|2016-11-08 09:30,8,668.75,670,666,666.6,6
20170301|2016-11-08 10:00,8,665.35,667.25,665.35,667.25,5
20170301|2016-11-08 10:30,8,666.65,669,663,669,9
20170301|2016-11-08 11:00,8,666.6,667.3,666.6,667.3,2
20170301|2016-11-08 11:30,8,668.6,669.65,666.2,668.15,46
20170301|2016-11-08 12:00,8,668,671.55,667.95,669,11
20170301|2016-11-08 12:30,8,668.1,668.1,666.9,667.85,24
20170301|2016-11-08 13:30,8,669.25,669.35,669.25,669.35,3
20170301|2016-11-08 15:30,8,667.85,667.85,667.85,667.85,1
20170301|2016-11-08 19:30,9,668.4,668.95,668.4,668.95,2
20170301|2016-11-08 20:00,9,665.25,671.25,665.25,671.25,7
20170301|2016-11-08 20:30,9,667.15,667.5,665.65,667.4,23
20170301|2016-11-08 22:30,9,659.6,661.6,659.6,661.6,3
20170301|2016-11-09 00:30,9,660,660,660,660,1
20170301|2016-11-09 01:00,9,662.25,662.25,662.25,662.25,1
20170301|2016-11-09 01:30,9,657.65,657.65,657.65,657.65,2
20170301|2016-11-09 02:00,9,659.4,659.4,659.4,659.4,1
20170301|2016-11-09 02:30,9,659.5,659.5,658,658,8
20170301|2016-11-09 03:00,9,664,665,664,665,4
20170301|2016-11-09 03:30,9,667,667.65,667,667,3
20170301|2016-11-09 04:00,9,667.8,667.85,667.8,667.85,3
20170301|2016-11-09 04:30,9,665.2,665.2,665.2,665.2,1
20170301|2016-11-09 06:00,9,662.45,662.45,662,662,3
20170301|2016-11-09 06:30,9,667,667.25,667,667.2,3
20170301|2016-11-09 07:00,9,667.5,675.55,667.5,675.55,16
20170301|2016-11-09 07:30,9,676.45,679.95,676.2,677.85,14
20170301|2016-11-09 08:00,9,677.7,685.35,677.7,680.35,26
20170301|2016-11-09 08:30,9,683,683,673,673,16
20170301|2016-11-09 09:00,9,678.7,678.95,677.45,678.95,8
20170301|2016-11-09 09:30,9,681.85,685.1,681.85,685.1,48
20170301|2016-11-09 10:00,9,686,686,677.7,677.95,20
20170301|2016-11-09 10:30,9,680.6,683,680.6,683,19
20170301|2016-11-09 11:30,9,682.6,684.3,682.6,684.3,13
20170301|2016-11-09 12:00,9,683.1,683.1,677.5,677.5,9
20170301|2016-11-09 12:30,9,678.7,678.7,677.7,677.7,2
20170301|2016-11-09 13:00,9,678,678,678,678,2
20170301|2016-11-09 13:30,9,678,678,676.3,677.8,6
20170301|2016-11-09 14:00,9,680.15,680.15,680.15,680.15,2
20170301|2016-11-09 14:30,9,680.15,680.3,680.15,680.3,3
20170301|2016-11-09 19:30,10,682.5,682.5,682.5,682.5,1
20170301|2016-11-09 20:30,10,682.35,682.35,682.35,682.35,1
20170301|2016-11-09 21:00,10,681.4,681.4,681.4,681.4,2
20170301|2016-11-09 21:30,10,682.4,682.4,682.4,682.4,1
20170301|2016-11-09 22:30,10,678.9,678.9,678.8,678.8,3
20170301|2016-11-09 23:30,10,681.4,681.65,681.4,681.65,3
20170301|2016-11-10 00:00,10,681.4,681.4,681.4,681.4,2
20170301|2016-11-10 01:00,10,682.95,684.95,682.95,684.95,4
20170301|2016-11-10 01:30,10,684.5,685.55,684.5,685.55,3
20170301|2016-11-10 02:00,10,685.95,689.5,685.95,689.5,17
20170301|2016-11-10 02:30,10,690.85,691,690.85,691,2
20170301|2016-11-10 03:00,10,691,691,691,691,3
20170301|2016-11-10 03:30,10,688,688.5,688,688.5,11
20170301|2016-11-10 04:30,10,684.8,684.8,684.8,684.8,1
20170301|2016-11-10 05:00,10,685,685,685,685,1
20170301|2016-11-10 05:30,10,686.3,686.3,685,685,2
20170301|2016-11-10 06:00,10,687.6,687.6,684.1,684.15,30
20170301|2016-11-10 06:30,10,688.95,688.95,686,686,2
20170301|2016-11-10 07:00,10,689,689,683.05,684.85,19
20170301|2016-11-10 07:30,10,688,690.3,688,689.85,37
20170301|2016-11-10 08:00,10,691.35,693.4,690.6,693.35,39
20170301|2016-11-10 08:30,10,693.95,695.9,687.7,688.1,29
20170301|2016-11-10 09:00,10,688.7,692.6,688.7,692.6,18
20170301|2016-11-10 09:30,10,691.25,694.1,688.55,693.4,8
20170301|2016-11-10 10:00,10,691.7,696.2,691.2,694.5,27
20170301|2016-11-10 10:30,10,695.5,695.5,693.3,693.3,3
20170301|2016-11-10 11:00,10,692.75,699.35,692.75,699.2,24
20170301|2016-11-10 11:30,10,699.15,699.95,697.1,697.75,27
20170301|2016-11-10 12:00,10,698.2,698.25,696.4,697,15
20170301|2016-11-10 12:30,10,695.9,695.9,695.9,695.9,1
20170301|2016-11-10 13:30,10,694.35,694.35,694.35,694.35,1
20170301|2016-11-10 14:00,10,694.7,695.5,694.7,695.5,6
20170301|2016-11-10 14:30,10,694.1,694.1,694,694,8
20170301|2016-11-10 15:30,10,691.4,691.65,691.4,691.65,4
20170301|2016-11-10 17:00,11,691.6,692.1,691.6,692.1,3
20170301|2016-11-10 17:30,11,693.9,693.9,693.9,693.9,1
20170301|2016-11-10 19:30,11,693.95,693.95,691,691,7
20170301|2016-11-10 20:00,11,690.95,690.95,690.05,690.05,12
20170301|2016-11-10 20:30,11,690.6,690.6,690.45,690.45,4
20170301|2016-11-10 21:00,11,691.5,692.5,691.5,692.5,2
20170301|2016-11-10 21:30,11,693.1,693.9,693.1,693.9,2
20170301|2016-11-10 22:00,11,696,696,696,696,4
20170301|2016-11-10 22:30,11,693.4,694.05,693.4,694.05,7
20170301|2016-11-11 00:00,11,695.8,696,695.8,696,6
20170301|2016-11-11 00:30,11,696,696,696,696,2
20170301|2016-11-11 01:30,11,695,695,689,689,14
20170301|2016-11-11 02:00,11,687.1,687.1,687.1,687.1,1
20170301|2016-11-11 02:30,11,679.6,681.6,679.6,681.6,10
20170301|2016-11-11 03:30,11,688.4,688.65,686.9,686.9,19
20170301|2016-11-11 05:00,11,683.5,683.5,683.5,683.5,1
20170301|2016-11-11 05:30,11,686.9,686.9,686.9,686.9,1
20170301|2016-11-11 06:30,11,686.6,686.6,686.4,686.6,16
20170301|2016-11-11 07:00,11,688.8,688.8,687.5,687.5,4
20170301|2016-11-11 07:30,11,683.9,685,683.9,685,2
20170301|2016-11-11 08:00,11,685.6,688.5,684.95,687,48
20170301|2016-11-11 08:30,11,683.1,683.1,672.4,676.7,16
20170301|2016-11-11 09:00,11,672.45,681,672.45,681,6
20170301|2016-11-11 09:30,11,681.5,682.3,681.5,681.85,32
20170301|2016-11-11 10:00,11,683.9,683.9,677.95,678.55,6
20170301|2016-11-11 10:30,11,680.75,684.9,680.75,684.9,12
20170301|2016-11-11 11:00,11,687,687,687,687,1
20170301|2016-11-11 11:30,11,689.75,690,684.25,685.45,19
20170301|2016-11-11 12:30,11,677.95,677.95,677.95,677.95,2
20170301|2016-11-13 17:00,14,675.15,675.15,675.15,675.15,2
20170301|2016-11-13 17:30,14,676.35,676.35,676.35,676.35,1
20170301|2016-11-13 18:00,14,676.1,676.1,676.1,676.1,4
20170301|2016-11-13 19:00,14,670,670,670,670,10
20170301|2016-11-13 21:00,14,672.2,672.2,671.6,671.6,7
20170301|2016-11-13 21:30,14,671.2,671.2,671.2,671.2,10
20170301|2016-11-13 23:00,14,670.6,670.6,670.6,670.6,1
20170301|2016-11-14 00:30,14,672.2,675.65,672.2,675.65,3
20170301|2016-11-14 01:30,14,677.2,677.2,677.2,677.2,1
20170301|2016-11-14 02:30,14,675,675,675,675,1
20170301|2016-11-14 03:30,14,677.5,677.5,677.5,677.5,2
20170301|2016-11-14 04:00,14,676.5,676.5,676.5,676.5,5
20170301|2016-11-14 04:30,14,674.55,675,674.55,675,2
20170301|2016-11-14 05:00,14,671,674.2,671,674.2,4
20170301|2016-11-14 06:30,14,673.7,674.9,673.7,674.9,3
20170301|2016-11-14 07:00,14,673,677.3,673,677.3,6
20170301|2016-11-14 07:30,14,681.25,681.25,681.25,681.25,2
20170301|2016-11-14 08:00,14,681.75,683.45,680.4,680.4,80
20170301|2016-11-14 08:30,14,685,685,681.7,681.7,29
20170301|2016-11-14 09:00,14,684.4,684.75,682.55,684.75,8
20170301|2016-11-14 09:30,14,684.15,686.5,684.15,685.05,19
20170301|2016-11-14 10:00,14,684.15,686.7,684.15,684.65,27
20170301|2016-11-14 10:30,14,685.05,685.8,683.45,683.45,11
20170301|2016-11-14 11:00,14,686.5,693,686.45,693,12
20170301|2016-11-14 11:30,14,694,700,693,697.25,64
20170301|2016-11-14 12:00,14,697.3,697.3,695,695.7,28
20170301|2016-11-14 12:30,14,694.35,694.35,693,693,3
20170301|2016-11-14 13:30,14,692.3,692.3,692.3,692.3,1
20170301|2016-11-14 14:00,14,692.8,693.4,692.8,693.35,5
20170301|2016-11-14 15:00,14,695.1,697,695.1,697,10
20170301|2016-11-14 15:30,14,697.25,697.25,696.15,696.15,3
20170301|2016-11-14 17:00,15,696.2,696.2,695.45,695.45,5
20170301|2016-11-14 18:30,15,695.65,696,695.1,695.1,20
20170301|2016-11-14 19:00,15,695.55,695.55,695,695,11
20170301|2016-11-14 20:00,15,690,690,689.5,689.5,2
20170301|2016-11-14 20:30,15,692.5,695.95,692.5,695.95,12
20170301|2016-11-14 21:00,15,696.5,696.5,695.95,695.95,2
20170301|2016-11-14 21:30,15,696.9,696.9,696.9,696.9,1
20170301|2016-11-14 22:00,15,697.85,698.5,697.85,698.3,3
20170301|2016-11-14 22:30,15,695.05,695.05,695.05,695.05,2
20170301|2016-11-15 00:00,15,691.8,691.8,691.75,691.75,2
20170301|2016-11-15 00:30,15,690.2,691,690.2,691,2
20170301|2016-11-15 01:00,15,691,691,689.5,690.6,7
20170301|2016-11-15 01:30,15,692.2,692.2,690.4,690.4,3
20170301|2016-11-15 02:00,15,692.9,693.15,692.75,693.15,4
20170301|2016-11-15 02:30,15,695.5,698.5,694.6,698.5,13
20170301|2016-11-15 03:00,15,697.6,702.1,697.6,702.1,20
20170301|2016-11-15 03:30,15,702.7,704.8,702.7,704,22
20170301|2016-11-15 04:00,15,704,704.05,700.9,702.45,9
20170301|2016-11-15 04:30,15,702.5,703.45,701,701,3
20170301|2016-11-15 05:00,15,701.95,701.95,701.95,701.95,1
20170301|2016-11-15 05:30,15,702.75,703.45,702.75,702.9,8
20170301|2016-11-15 06:00,15,700.15,700.3,700.15,700.3,2
20170301|2016-11-15 06:30,15,702.5,702.5,700,700,2
20170301|2016-11-15 07:00,15,702.1,703.45,700.95,700.95,12
20170301|2016-11-15 07:30,15,701.05,703,699.75,701.6,18
20170301|2016-11-15 08:00,15,702.5,704.3,700.65,700.65,11
20170301|2016-11-15 08:30,15,702,703.45,701.35,703.35,18
20170301|2016-11-15 09:00,15,704,705.85,703.8,703.8,33
20170301|2016-11-15 09:30,15,704.25,704.25,702.2,702.45,23
20170301|2016-11-15 10:00,15,703.3,706.5,700.25,704.55,71
20170301|2016-11-15 10:30,15,705.15,705.85,701.55,702.6,33
20170301|2016-11-15 11:00,15,702.8,703.4,699.3,699.9,45
20170301|2016-11-15 11:30,15,699.95,706.75,699.95,705.95,101
20170301|2016-11-15 12:00,15,705.95,706.9,704.3,705.95,18
20170301|2016-11-15 12:30,15,703.1,703.1,703.1,703.1,1
20170301|2016-11-15 13:00,15,702.55,702.55,702.55,702.55,2
20170301|2016-11-15 13:30,15,702.8,705.65,702.8,705.65,8
20170301|2016-11-15 14:30,15,704.7,705.1,704.7,705.1,2
20170301|2016-11-15 15:00,15,705,705,704.85,704.85,2
20170301|2016-11-15 15:30,15,705.35,705.35,705.35,705.35,2
20170301|2016-11-15 17:00,16,703.9,705.35,703.9,705.35,5
20170301|2016-11-15 17:30,16,706.45,706.45,706.45,706.45,1
20170301|2016-11-15 18:00,16,707.8,708,707.8,708,9
20170301|2016-11-15 18:30,16,708,709,706.75,708,9
20170301|2016-11-15 19:00,16,705.3,705.3,705.3,705.3,1
20170301|2016-11-15 20:30,16,705.15,705.15,705.15,705.15,1
20170301|2016-11-15 21:00,16,704.1,704.1,704.1,704.1,1
20170301|2016-11-15 21:30,16,704.2,704.2,704.2,704.2,1
20170301|2016-11-15 22:00,16,703.3,703.3,703.3,703.3,1
20170301|2016-11-15 23:00,16,701,701,700.9,700.9,3
20170301|2016-11-16 00:00,16,702.2,702.2,702.2,702.2,1
20170301|2016-11-16 01:00,16,701,701,698.7,698.7,10
20170301|2016-11-16 01:30,16,698.55,698.65,697.6,698.1,4
20170301|2016-11-16 02:00,16,697.8,698.4,697.05,698.4,4
20170301|2016-11-16 02:30,16,698.3,698.85,697.9,697.9,11
20170301|2016-11-16 03:00,16,697.6,697.6,697.6,697.6,1
20170301|2016-11-16 03:30,16,697.8,700,697.55,700,5
20170301|2016-11-16 04:00,16,697.55,697.55,694.6,694.6,12
20170301|2016-11-16 04:30,16,694.25,694.25,691.45,693.25,7
20170301|2016-11-16 05:00,16,692,693.55,690.45,693.55,10
20170301|2016-11-16 05:30,16,692.8,693.15,692.7,693.15,3
20170301|2016-11-16 06:00,16,692.8,692.8,692.8,692.8,2
20170301|2016-11-16 06:30,16,696.95,698.9,696.95,698.7,14
20170301|2016-11-16 07:00,16,698.7,702.8,697.5,702.8,29
20170301|2016-11-16 07:30,16,703.55,713.25,703,711,133
20170301|2016-11-16 08:00,16,711.15,714.1,710.85,712.35,66
20170301|2016-11-16 08:30,16,714.25,714.9,710.8,711.85,84
20170301|2016-11-16 09:00,16,711.95,714,710.7,712,125
20170301|2016-11-16 09:30,16,713.2,715,713.2,714.45,52
20170301|2016-11-16 10:00,16,713.95,716,713.95,715.8,110
20170301|2016-11-16 10:30,16,715.4,718.1,715.3,717.15,129
20170301|2016-11-16 11:00,16,717.25,718.7,717.25,717.95,63
20170301|2016-11-16 11:30,16,718,719.65,717.65,719.05,115
20170301|2016-11-16 12:00,16,719.25,719.25,713.9,714.35,28
20170301|2016-11-16 12:30,16,715.75,715.75,714.95,715,5
20170301|2016-11-16 13:00,16,715.65,716,714.1,714.1,8
20170301|2016-11-16 13:30,16,715.15,716.1,715.15,716.1,10
20170301|2016-11-16 14:00,16,715.75,715.75,715.15,715.2,10
20170301|2016-11-16 14:30,16,716,716,715.85,715.85,2
20170301|2016-11-16 15:30,16,716.5,717,716,716,6
20170301|2016-11-16 17:00,17,716.35,716.35,714.8,714.8,2
20170301|2016-11-16 20:30,17,714.6,718.15,714.6,718.15,20
20170301|2016-11-16 21:00,17,716.85,716.85,716.85,716.85,2
20170301|2016-11-16 22:00,17,716.75,716.75,715.9,715.9,3
20170301|2016-11-16 23:00,17,715.9,715.9,715.9,715.9,2
20170301|2016-11-16 23:30,17,715.85,715.85,715.85,715.85,2
20170301|2016-11-17 00:00,17,716.05,716.05,716.05,716.05,1
20170301|2016-11-17 00:30,17,716.2,716.2,716.05,716.05,3
20170301|2016-11-17 01:00,17,714.95,714.95,714.95,714.95,3
20170301|2016-11-17 01:30,17,716,718.5,716,718.5,11
20170301|2016-11-17 02:00,17,718.95,720.05,718.2,718.2,45
20170301|2016-11-17 02:30,17,718.25,719,716.85,719,13
20170301|2016-11-17 03:00,17,719.1,719.1,717.75,718,6
20170301|2016-11-17 03:30,17,718,718.25,716.85,716.95,18
20170301|2016-11-17 04:00,17,716.6,716.7,715.95,716.7,8
20170301|2016-11-17 04:30,17,718.15,718.15,717.9,717.9,2
20170301|2016-11-17 05:00,17,718.55,718.55,717.65,717.65,2
20170301|2016-11-17 06:00,17,717.3,717.55,716,716,10
20170301|2016-11-17 06:30,17,718.35,718.35,717.6,717.6,4
20170301|2016-11-17 07:00,17,717.65,722.8,717.65,721,72
20170301|2016-11-17 07:30,17,720.75,721.4,716.6,718.35,128
20170301|2016-11-17 08:00,17,719.4,720,716.85,718.35,120
20170301|2016-11-17 08:30,17,718.45,721.1,717.75,719.55,85
20170301|2016-11-17 09:00,17,719.05,723.35,719.05,723.15,81
20170301|2016-11-17 09:30,17,723.2,725.9,720.7,725.75,128
20170301|2016-11-17 10:00,17,726.05,733.8,725.95,730.85,209
20170301|2016-11-17 10:30,17,730.8,731.05,728.8,730.8,111
20170301|2016-11-17 11:00,17,731.05,731.5,729.1,731.1,39
20170301|2016-11-17 11:30,17,731.4,731.85,726.8,730.85,88
20170301|2016-11-17 12:00,17,731.35,731.45,730.7,731,20
20170301|2016-11-17 12:30,17,731.65,731.65,727.4,727.9,19
20170301|2016-11-17 13:00,17,727.85,730.25,727.85,728.5,11
20170301|2016-11-17 13:30,17,728.9,729.95,728.9,729.2,14
20170301|2016-11-17 14:00,17,728.95,728.95,726,726,10
20170301|2016-11-17 14:30,17,728,728.65,728,728.65,5
20170301|2016-11-17 15:00,17,728.8,728.8,728.8,728.8,1
20170301|2016-11-17 15:30,17,727.75,727.75,727.75,727.75,1
20170301|2016-11-17 17:00,18,729.25,729.25,727.05,727.05,3
20170301|2016-11-17 17:30,18,726.1,726.1,726,726,2
20170301|2016-11-17 18:00,18,725.1,725.1,724,724,11
20170301|2016-11-17 18:30,18,723.85,723.85,722,722.5,3
20170301|2016-11-17 19:30,18,721.2,721.2,719.05,719.05,7
20170301|2016-11-17 20:00,18,716.1,716.1,713.9,713.9,13
20170301|2016-11-17 20:30,18,714.5,714.95,713.2,713.4,17
20170301|2016-11-17 21:00,18,713.35,713.35,713.35,713.35,2
20170301|2016-11-17 21:30,18,714.2,714.5,714.2,714.5,10
20170301|2016-11-17 22:30,18,717.5,717.5,717.35,717.35,3
20170301|2016-11-18 00:00,18,715.8,718.45,715.8,718.35,18
20170301|2016-11-18 00:30,18,719.35,720,719.35,720,3
20170301|2016-11-18 01:00,18,721.6,722.5,721.1,721.1,4
20170301|2016-11-18 01:30,18,720.95,720.95,720.45,720.45,15
20170301|2016-11-18 02:00,18,720.6,720.6,717.05,717.05,68
20170301|2016-11-18 02:30,18,716.4,716.4,713.7,714.9,11
20170301|2016-11-18 03:00,18,717.1,718.7,715.2,718.05,9
20170301|2016-11-18 03:30,18,718.95,719.95,716.25,716.25,15
20170301|2016-11-18 04:00,18,716,717.3,714.5,714.5,5
20170301|2016-11-18 04:30,18,714.5,714.95,714,714.55,13
20170301|2016-11-18 05:00,18,714.7,714.7,707.1,707.5,33
20170301|2016-11-18 05:30,18,708.25,710.95,703.15,709.95,100
20170301|2016-11-18 06:00,18,710.2,714,710,713.35,25
20170301|2016-11-18 06:30,18,713.85,714.4,712.55,713.1,28
20170301|2016-11-18 07:00,18,713.9,720.4,713.9,720.4,42
20170301|2016-11-18 07:30,18,720.8,722.95,716.65,716.7,131
20170301|2016-11-18 08:00,18,716.75,716.75,713.1,714.75,88
20170301|2016-11-18 08:30,18,714.75,721.35,713.85,717.05,116
20170301|2016-11-18 09:00,18,716.25,718.95,715.65,715.65,58
20170301|2016-11-18 09:30,18,716.5,716.5,711.45,712.75,37
20170301|2016-11-18 10:00,18,712.75,719.4,712.3,719.4,93
20170301|2016-11-18 10:30,18,720,725,720,724.3,86
20170301|2016-11-18 11:00,18,724.55,725.5,724.55,725.5,61
20170301|2016-11-18 11:30,18,725.45,728.9,725.35,728.8,83
20170301|2016-11-18 12:00,18,728.75,728.95,726.45,726.45,37
20170301|2016-11-18 12:30,18,727,729,726.8,728.7,17
20170301|2016-11-18 13:00,18,729.1,729.25,729,729,29
20170301|2016-11-18 13:30,18,728.95,728.95,727.4,727.4,11
20170301|2016-11-18 14:00,18,727.35,727.35,726.9,727.25,7
20170301|2016-11-18 14:30,18,727.25,727.25,725.55,725.55,10
20170301|2016-11-18 15:00,18,725.35,725.35,725.35,725.35,2
20170301|2016-11-18 15:30,18,724.95,724.95,724,724,4
20170301|2016-11-20 17:00,21,725,727.85,724,724,13
20170301|2016-11-20 17:30,21,724,724,722.55,722.55,4
20170301|2016-11-20 18:00,21,722.75,723.8,722.45,723.8,6
20170301|2016-11-20 18:30,21,724.3,724.95,724.3,724.95,2
20170301|2016-11-20 19:00,21,724.5,724.5,724.5,724.5,4
20170301|2016-11-20 19:30,21,725.05,728.15,725.05,727.1,20
20170301|2016-11-20 20:00,21,725,725,725,725,1
20170301|2016-11-20 20:30,21,725.05,725.05,722.8,722.8,14
20170301|2016-11-20 21:00,21,723,724.05,723,724.05,3
20170301|2016-11-20 21:30,21,724.9,724.9,724,724,2
20170301|2016-11-20 22:00,21,725.55,725.55,725.4,725.4,3
20170301|2016-11-20 23:00,21,727.05,727.05,727.05,727.05,1
20170301|2016-11-20 23:30,21,728,730,727.3,727.3,19
20170301|2016-11-21 00:00,21,727.75,728,726.55,727.45,12
20170301|2016-11-21 00:30,21,727.35,730,727.35,730,9
20170301|2016-11-21 01:00,21,730,730.95,730,730.95,6
20170301|2016-11-21 01:30,21,731.7,732.05,730.15,730.15,12
20170301|2016-11-21 02:00,21,730.1,732.1,730.1,732.1,8
20170301|2016-11-21 02:30,21,731.45,732.2,729.95,731,16
20170301|2016-11-21 03:00,21,731,731,729.45,731,12
20170301|2016-11-21 03:30,21,729.05,729.05,727.25,727.25,14
20170301|2016-11-21 04:00,21,728.2,728.35,727.7,727.7,5
20170301|2016-11-21 04:30,21,728.05,729.35,728.05,729.2,4
20170301|2016-11-21 05:00,21,728.55,728.55,727.45,727.45,6
20170301|2016-11-21 05:30,21,729.1,729.1,729.1,729.1,1
20170301|2016-11-21 06:00,21,728.55,728.6,725.4,725.75,52
20170301|2016-11-21 06:30,21,726,727.3,725.45,727.3,17
20170301|2016-11-21 07:00,21,726.35,728.8,726.35,727.35,79
20170301|2016-11-21 07:30,21,728.6,729.65,728.5,728.85,9
20170301|2016-11-21 08:00,21,728.9,730.35,728.1,729.85,75
20170301|2016-11-21 08:30,21,730,731.5,728.8,729.75,147
20170301|2016-11-21 09:00,21,729.65,729.85,726.65,726.65,106
20170301|2016-11-21 09:30,21,726.35,728,722.6,723,111
20170301|2016-11-21 10:00,21,723.15,726.1,722.95,724.15,172
20170301|2016-11-21 10:30,21,723.65,726.1,723,725.65,92
20170301|2016-11-21 11:00,21,726.5,728.95,726.5,728.7,65
20170301|2016-11-21 11:30,21,728.65,729.2,725.05,725.7,140
20170301|2016-11-21 12:00,21,724.7,728.05,724.7,728,70
20170301|2016-11-21 12:30,21,727.6,727.7,727,727.6,17
20170301|2016-11-21 13:00,21,727.7,728.05,727.65,727.95,29
20170301|2016-11-21 13:30,21,728,728.75,727.85,728.75,12
20170301|2016-11-21 14:00,21,729.05,729.6,729.05,729.1,8
20170301|2016-11-21 14:30,21,729.5,729.5,728.15,728.15,13
20170301|2016-11-21 15:30,21,728.5,728.6,728.5,728.6,4
20170301|2016-11-21 17:30,22,728.05,728.05,728,728,3
20170301|2016-11-21 18:00,22,727.3,728.7,727.3,728.7,3
20170301|2016-11-21 18:30,22,728.2,728.7,728.2,728.7,3
20170301|2016-11-21 19:00,22,729.45,730.95,728.6,729.7,15
20170301|2016-11-21 19:30,22,729.9,730.5,729.9,730.05,6
20170301|2016-11-21 20:30,22,730.5,730.5,729.95,729.95,2
20170301|2016-11-21 21:00,22,730.5,730.9,730.5,730.9,2
20170301|2016-11-21 21:30,22,731,731.9,730.7,731.55,9
20170301|2016-11-21 22:00,22,731.3,733,731.3,733,45
20170301|2016-11-21 22:30,22,733,733.55,732.5,732.6,27
20170301|2016-11-21 23:00,22,733.65,733.65,732.45,732.45,7
20170301|2016-11-21 23:30,22,733.05,736.4,733.05,736.35,85
20170301|2016-11-22 00:00,22,735.05,735.5,735,735,8
20170301|2016-11-22 00:30,22,734.55,734.55,732,733.8,15
20170301|2016-11-22 01:00,22,732.15,732.15,730.05,731.4,12
20170301|2016-11-22 01:30,22,732.3,735,731.8,735,12
20170301|2016-11-22 02:00,22,734.8,734.8,733.35,734.5,40
20170301|2016-11-22 02:30,22,734.5,739.45,734.5,739.45,84
20170301|2016-11-22 03:00,22,739.45,739.95,738.4,739.95,37
20170301|2016-11-22 03:30,22,740.75,740.95,737.75,738.1,48
20170301|2016-11-22 04:00,22,738,739.1,738,739.1,2
20170301|2016-11-22 04:30,22,738.35,738.35,736.9,736.9,17
20170301|2016-11-22 05:00,22,736.9,736.9,736,736,13
20170301|2016-11-22 05:30,22,737.45,737.8,736.7,736.95,13
20170301|2016-11-22 06:00,22,736.8,736.8,735.1,735.25,42
20170301|2016-11-22 06:30,22,736.15,736.2,735.25,735.85,23
20170301|2016-11-22 07:00,22,736.05,740.3,735.5,740.05,94
20170301|2016-11-22 07:30,22,740.3,744.45,738.25,744.45,162
20170301|2016-11-22 08:00,22,744.6,748.9,744.55,747.9,271
20170301|2016-11-22 08:30,22,747.75,748.1,742.6,744.1,170
20170301|2016-11-22 09:00,22,744.8,745.6,743.35,744.5,90
20170301|2016-11-22 09:30,22,744.05,746.5,744,745.05,106
20170301|2016-11-22 10:00,22,745,746.05,742.3,743.1,113
20170301|2016-11-22 10:30,22,743.05,745.8,742.85,745.8,74
20170301|2016-11-22 11:00,22,745.15,747.35,745.05,745.05,64
20170301|2016-11-22 11:30,22,745.1,745.5,743.75,744.9,205
20170301|2016-11-22 12:00,22,744.4,745,741.2,741.8,75
20170301|2016-11-22 12:30,22,741.8,742.4,741.8,741.95,19
20170301|2016-11-22 13:00,22,741.9,741.9,740.45,740.45,15
20170301|2016-11-22 13:30,22,741.35,742,741.35,742,9
20170301|2016-11-22 14:00,22,741.5,741.85,741.3,741.55,7
20170301|2016-11-22 14:30,22,742.25,743.3,742.25,743.3,6
20170301|2016-11-22 15:00,22,742.65,742.65,742.5,742.55,12
20170301|2016-11-22 15:30,22,742.55,742.55,741.9,741.9,2
20170301|2016-11-22 17:00,23,742.65,742.7,742.65,742.7,2
20170301|2016-11-22 18:00,23,742.85,742.85,742.85,742.85,1
20170301|2016-11-22 18:30,23,740.4,743.15,739.8,739.8,41
20170301|2016-11-22 19:00,23,742.15,742.15,742.15,742.15,1
20170301|2016-11-22 19:30,23,741,744.15,741,743.1,8
20170301|2016-11-22 20:00,23,743,744.95,743,744.95,9
20170301|2016-11-22 21:00,23,744.9,744.9,744.25,744.25,2
20170301|2016-11-22 21:30,23,743.25,743.25,743.1,743.1,2
20170301|2016-11-22 22:00,23,744.25,744.3,742.85,742.85,5
20170301|2016-11-22 22:30,23,742.75,742.75,742.75,742.75,1
20170301|2016-11-22 23:30,23,743,743,742.55,742.55,3
20170301|2016-11-23 00:00,23,741.85,741.85,740.65,740.65,4
20170301|2016-11-23 00:30,23,741.95,741.95,741.95,741.95,3
20170301|2016-11-23 01:00,23,743.5,743.5,743.5,743.5,2
20170301|2016-11-23 01:30,23,743.65,743.65,742.75,743.35,29
20170301|2016-11-23 02:00,23,743.35,743.65,742.25,743,38
20170301|2016-11-23 02:30,23,743,743.2,741.8,742.5,16
20170301|2016-11-23 03:00,23,742.5,743.7,742.4,743.7,23
20170301|2016-11-23 03:30,23,743.25,744.8,742.75,744.2,13
20170301|2016-11-23 04:00,23,744.45,744.45,742.6,744,26
20170301|2016-11-23 04:30,23,743.7,743.7,743.7,743.7,1
20170301|2016-11-23 05:00,23,743.85,744.05,743.5,743.5,9
20170301|2016-11-23 05:30,23,743.5,743.5,743.5,743.5,5
20170301|2016-11-23 06:00,23,742.6,742.6,741.5,741.6,89
20170301|2016-11-23 06:30,23,741.6,741.85,740,740,44
20170301|2016-11-23 07:00,23,739.95,741.65,736.4,737.45,148
20170301|2016-11-23 07:30,23,737.05,737.05,730.6,732.65,237
20170301|2016-11-23 08:00,23,732.65,732.65,724.4,728.95,316
20170301|2016-11-23 08:30,23,729.65,730.6,725.6,728.7,234
20170301|2016-11-23 09:00,23,728.45,732.45,727.8,730.65,133
20170301|2016-11-23 09:30,23,730.65,733.9,729.85,733.9,223
20170301|2016-11-23 10:00,23,734.65,737,733.85,734.35,141
20170301|2016-11-23 10:30,23,734.95,737.8,734.4,737.8,197
20170301|2016-11-23 11:00,23,737.5,738.2,735.45,737.6,96
20170301|2016-11-23 11:30,23,738.2,740.75,737.6,738.2,189
20170301|2016-11-23 12:00,23,737.1,739,736.55,738,49
20170301|2016-11-23 12:30,23,739,739,737.9,737.9,38
20170301|2016-11-23 13:00,23,738.55,738.75,737.65,738.75,8
20170301|2016-11-23 13:30,23,737.3,738.25,737,738.25,12
20170301|2016-11-23 14:00,23,738.4,738.4,738.2,738.35,10
20170301|2016-11-23 14:30,23,738.25,738.45,737.1,737.1,12
20170301|2016-11-23 15:00,23,737,737,737,737,2
20170301|2016-11-23 15:30,23,736,736,734.2,735.7,3
20170301|2016-11-23 17:00,25,736.2,736.2,736.2,736.2,1
20170301|2016-11-23 18:00,25,733.05,733.05,733,733,3
20170301|2016-11-23 18:30,25,732.95,732.95,729.8,729.8,21
20170301|2016-11-23 19:00,25,731.9,731.9,730,730,4
20170301|2016-11-23 19:30,25,731.05,734.1,731.05,734.1,4
20170301|2016-11-23 20:00,25,731,732.15,731,732.15,10
20170301|2016-11-23 20:30,25,731.85,734.95,731.65,734.35,23
20170301|2016-11-23 21:00,25,733.9,734.55,733.9,734.55,7
20170301|2016-11-23 21:30,25,731.85,734.75,731.85,734.4,5
20170301|2016-11-23 22:00,25,734.9,734.95,734,734.95,4
20170301|2016-11-23 22:30,25,735.05,736.55,735.05,736.55,5
20170301|2016-11-23 23:00,25,736.9,737,736.9,737,6
20170301|2016-11-23 23:30,25,737.35,738,735.85,735.85,12
20170301|2016-11-24 00:00,25,737.2,737.2,737.2,737.2,1
20170301|2016-11-24 00:30,25,736.35,740.65,736.3,736.3,20
20170301|2016-11-24 01:00,25,737.3,737.3,737.3,737.3,2
20170301|2016-11-24 01:30,25,737.85,737.85,730.8,730.8,19
20170301|2016-11-24 02:00,25,730.85,732.9,730.5,732.5,29
20170301|2016-11-24 02:30,25,733,737.35,733,737,46
20170301|2016-11-24 03:00,25,737.1,739.05,737.05,738.2,38
20170301|2016-11-24 03:30,25,738.45,739,734.95,737,26
20170301|2016-11-24 04:00,25,736.15,736.15,733,733.05,25
20170301|2016-11-24 04:30,25,734.2,735.45,734.2,735.45,8
20170301|2016-11-24 05:00,25,733.85,733.95,733.85,733.95,4
20170301|2016-11-24 05:30,25,733.85,735.65,733.05,733.5,22
20170301|2016-11-24 06:00,25,735.1,736.75,735.1,735.15,13
20170301|2016-11-24 06:30,25,736.25,736.25,733.7,733.7,58
20170301|2016-11-24 07:00,25,734.45,738,733.9,737.1,37
20170301|2016-11-24 07:30,25,737.5,739.7,737.05,738.45,88
20170301|2016-11-24 08:00,25,738.5,741.45,735.2,738.9,124
20170301|2016-11-24 08:30,25,739,740,738.5,738.75,78
20170301|2016-11-24 09:00,25,738.55,739.65,737.3,739.35,51
20170301|2016-11-24 09:30,25,739.2,739.55,738.05,739.5,36
20170301|2016-11-24 10:00,25,739.5,741.4,737.15,737.6,43
20170301|2016-11-24 10:30,25,736.2,736.2,734.1,734.5,47
20170301|2016-11-24 11:00,25,734.1,734.5,733.85,734.25,21
20170301|2016-11-24 11:30,25,734.75,734.8,733.3,734.05,20
20170301|2016-11-24 17:00,25,734.05,734.3,734.05,734.3,5
20170301|2016-11-24 17:30,25,734.7,734.7,734.7,734.7,1
20170301|2016-11-24 18:00,25,734.7,734.7,734.7,734.7,1
20170301|2016-11-24 18:30,25,735.5,735.5,735.5,735.5,2
20170301|2016-11-24 19:00,25,734.05,734.05,729.5,729.7,33
20170301|2016-11-24 19:30,25,731.7,732.85,729.75,729.75,13
20170301|2016-11-24 20:00,25,729,729,725.5,727.85,61
20170301|2016-11-24 20:30,25,727.7,728.45,726.8,728.45,12
20170301|2016-11-24 21:00,25,727.75,730.95,727.75,728.85,10
20170301|2016-11-24 21:30,25,728.65,728.75,728.65,728.75,4
20170301|2016-11-24 22:30,25,726.9,728.55,726.9,728.45,3
20170301|2016-11-24 23:00,25,726.65,726.85,726.6,726.6,6
20170301|2016-11-24 23:30,25,727.3,727.95,727,727.95,17
20170301|2016-11-25 00:00,25,727.95,727.95,727.95,727.95,2
20170301|2016-11-25 00:30,25,728.5,731.35,728.25,731.35,8
20170301|2016-11-25 01:00,25,732.45,735.5,728.1,729.25,30
20170301|2016-11-25 01:30,25,728.3,729.5,728,729.5,23
20170301|2016-11-25 02:00,25,731.2,732.75,731.05,731.1,73
20170301|2016-11-25 02:30,25,730,735.95,728.65,731.75,79
20170301|2016-11-25 03:00,25,731.25,731.75,728,729.3,99
20170301|2016-11-25 03:30,25,729.3,729.7,727.5,728.95,27
20170301|2016-11-25 04:00,25,729,731.8,729,729.25,15
20170301|2016-11-25 04:30,25,729,731.9,729,731.6,12
20170301|2016-11-25 05:00,25,731.4,734.05,731.4,733.4,52
20170301|2016-11-25 05:30,25,733.4,733.4,731.85,732.7,32
20170301|2016-11-25 06:00,25,732.85,734,732.35,733.1,33
20170301|2016-11-25 06:30,25,733.2,734,729.7,729.85,38
20170301|2016-11-25 07:00,25,731.35,733.85,729.1,731.7,92
20170301|2016-11-25 07:30,25,731.35,734.4,731.35,733.45,135
20170301|2016-11-25 08:00,25,733.75,735.55,732.2,734.7,182
20170301|2016-11-25 08:30,25,735.25,741,735.25,740.95,257
20170301|2016-11-25 09:00,25,740.95,740.95,738.5,740.65,149
20170301|2016-11-25 09:30,25,740,741.3,739.45,740.5,79
20170301|2016-11-25 10:00,25,740.45,743.3,740.25,741.85,201
20170301|2016-11-25 10:30,25,742.15,746.15,740.7,740.7,247
20170301|2016-11-25 11:00,25,741.3,743,740.45,741.55,66
20170301|2016-11-25 11:30,25,741.05,745,741.05,744.55,62
20170301|2016-11-25 12:00,25,742.9,745.7,742.8,743.3,36
20170301|2016-11-25 12:30,25,745,746.5,744.8,746.4,15
20170301|2016-11-27 17:00,28,745.7,746.45,742.55,745.9,29
20170301|2016-11-27 17:30,28,745.7,747.1,744.7,747.1,31
20170301|2016-11-27 18:00,28,747.1,747.5,745.95,746.9,35
20170301|2016-11-27 18:30,28,747.3,747.3,745.85,747.2,20
20170301|2016-11-27 19:00,28,746.1,747.25,745.2,746,16
20170301|2016-11-27 19:30,28,747,747.05,745.5,746.8,8
20170301|2016-11-27 20:00,28,746.2,747.4,745.7,746,56
20170301|2016-11-27 20:30,28,746.9,747.5,745.15,745.15,36
20170301|2016-11-27 21:00,28,746.35,747.5,744.75,745.05,37
20170301|2016-11-27 22:00,28,745.05,746.1,745.05,746.1,4
20170301|2016-11-27 23:00,28,745.8,746.2,745.6,746.2,15
20170301|2016-11-27 23:30,28,746.9,747.15,745.8,745.8,23
20170301|2016-11-28 00:00,28,746.8,747.5,746.8,747.5,14
20170301|2016-11-28 00:30,28,747.5,748.5,746.9,748.15,34
20170301|2016-11-28 01:00,28,747.4,749.15,747.2,749.05,68
20170301|2016-11-28 01:30,28,748.75,753.85,748.05,750.15,232
20170301|2016-11-28 02:00,28,750.1,750.25,748.2,748.35,85
20170301|2016-11-28 02:30,28,749.05,752.9,749.05,751.15,94
20170301|2016-11-28 03:00,28,751.3,753.65,751,752.5,102
20170301|2016-11-28 03:30,28,752.45,755.1,752.1,754.35,169
20170301|2016-11-28 04:00,28,754.5,755.15,752.85,752.85,123
20170301|2016-11-28 04:30,28,752,753.2,750.75,751.2,54
20170301|2016-11-28 05:00,28,751.45,752.7,750.25,750.25,71
20170301|2016-11-28 05:30,28,750.3,750.35,748.1,750.35,54
20170301|2016-11-28 06:00,28,750.4,750.85,749,750.55,96
20170301|2016-11-28 06:30,28,750.6,750.9,749,749.85,65
20170301|2016-11-28 07:00,28,750.6,752.85,745.15,750.4,311
20170301|2016-11-28 07:30,28,749.55,750.75,747,747,247
20170301|2016-11-28 08:00,28,746.8,750.65,746.8,749.35,221
20170301|2016-11-28 08:30,28,749.85,753,749.5,751.8,224
20170301|2016-11-28 09:00,28,752.25,758.15,751.25,756.8,251
20170301|2016-11-28 09:30,28,756.95,758.15,754.8,757.7,380
20170301|2016-11-28 10:00,28,757.85,761.9,757.55,760.05,573
20170301|2016-11-28 10:30,28,760.1,762,759.4,760.3,154
20170301|2016-11-28 11:00,28,760.6,761.5,758.3,758.75,152
20170301|2016-11-28 11:30,28,759.15,760.85,757,758.45,315
20170301|2016-11-28 12:00,28,758.55,760.05,758.2,758.2,89
20170301|2016-11-28 12:30,28,758.35,758.6,757.55,757.65,31
20170301|2016-11-28 13:00,28,758.15,760.6,758.05,759.95,77
20170301|2016-11-28 13:30,28,759.6,759.7,758.5,759.2,17
20170301|2016-11-28 14:00,28,759.15,760,758.7,759.6,14
20170301|2016-11-28 14:30,28,759.95,760.4,759.05,759.05,21
20170301|2016-11-28 15:00,28,758.9,758.9,757.7,758.4,16
20170301|2016-11-28 15:30,28,757.6,758.35,757.4,758.35,11
20170301|2016-11-28 17:00,29,759.1,759.8,756.9,759.7,18
20170301|2016-11-28 17:30,29,758.8,759.35,758.8,759.35,6
20170301|2016-11-28 18:00,29,759.5,760.1,758.65,759.75,20
20170301|2016-11-28 18:30,29,760.2,761.05,759.3,759.3,34
20170301|2016-11-28 19:00,29,759.2,759.85,758.2,759.15,24
20170301|2016-11-28 19:30,29,759.2,759.85,758.6,758.6,16
20170301|2016-11-28 20:00,29,758.35,758.5,757.75,758.5,15
20170301|2016-11-28 20:30,29,757.9,759.25,757.8,757.8,12
20170301|2016-11-28 21:00,29,757.55,757.55,755.45,755.45,42
20170301|2016-11-28 21:30,29,755.45,756.8,755.05,756.3,18
20170301|2016-11-28 22:00,29,756.25,756.9,755.6,756.9,14
20170301|2016-11-28 22:30,29,757.3,757.4,756.55,757.4,10
20170301|2016-11-28 23:00,29,756.85,757.9,756.7,757.9,5
20170301|2016-11-28 23:30,29,756.5,756.8,756.45,756.8,4
20170301|2016-11-29 00:00,29,756.4,758.75,756.3,758.35,28
20170301|2016-11-29 00:30,29,758.55,758.6,757.6,758.6,4
20170301|2016-11-29 01:00,29,758.35,758.45,756.05,756.05,36
20170301|2016-11-29 01:30,29,755.95,757.3,755.05,756.8,64
20170301|2016-11-29 02:00,29,757.15,758.95,755.85,758.95,119
20170301|2016-11-29 02:30,29,758.35,759.55,757.55,757.8,75
20170301|2016-11-29 03:00,29,758,758,755.6,756.9,68
20170301|2016-11-29 03:30,29,757,759.3,755.4,756.6,133
20170301|2016-11-29 04:00,29,757.75,758.5,756.2,758.25,39
20170301|2016-11-29 04:30,29,758,764.7,758,764.65,217
20170301|2016-11-29 05:00,29,764.7,766.8,764,766,140
20170301|2016-11-29 05:30,29,765.9,767.55,765.45,765.45,95
20170301|2016-11-29 06:00,29,765.15,765.15,761.4,762,125
20170301|2016-11-29 06:30,29,762.2,762.25,760.65,760.65,119
20170301|2016-11-29 07:00,29,761,761,756.4,760.5,245
20170301|2016-11-29 07:30,29,760,762.95,757.1,759.15,337
20170301|2016-11-29 08:00,29,759.4,762.7,759.4,759.75,275
20170301|2016-11-29 08:30,29,759.55,764.5,758.9,760.1,318
20170301|2016-11-29 09:00,29,759.75,764.5,758.7,763.35,409
20170301|2016-11-29 09:30,29,763.5,765.9,762.75,764.25,171
20170301|2016-11-29 10:00,29,764.5,766.25,763.1,764.5,317
20170301|2016-11-29 10:30,29,764.45,764.45,762.55,763.75,141
20170301|2016-11-29 11:00,29,763.85,765.95,762.1,764.75,129
20170301|2016-11-29 11:30,29,764.75,766.05,762.8,765.95,307
20170301|2016-11-29 12:00,29,765.95,767.65,765.25,766,231
20170301|2016-11-29 12:30,29,766.15,766.4,763.55,763.85,43
20170301|2016-11-29 13:00,29,763.9,765.15,763.9,764.6,15
20170301|2016-11-29 13:30,29,765.45,765.6,765.25,765.3,6
20170301|2016-11-29 14:00,29,765.35,765.55,763.6,763.75,25
20170301|2016-11-29 14:30,29,763.5,764.35,763.15,763.3,27
20170301|2016-11-29 15:00,29,764.3,764.5,763.9,763.9,8
20170301|2016-11-29 15:30,29,764.8,764.8,763.15,763.5,4
20170301|2016-11-29 17:00,30,764,764.5,763.7,764.5,6
20170301|2016-11-29 17:30,30,763.7,763.9,762.9,763.9,8
20170301|2016-11-29 18:00,30,762.75,764.4,762.75,764.15,5
20170301|2016-11-29 18:30,30,763.9,764.7,762.8,762.8,19
20170301|2016-11-29 19:00,30,763.45,764.3,763.45,763.7,3
20170301|2016-11-29 19:30,30,764.55,765.2,764.55,765.2,10
20170301|2016-11-29 20:00,30,765.25,765.9,764.45,765.2,23
20170301|2016-11-29 20:30,30,764.4,764.4,764.4,764.4,3
20170301|2016-11-29 21:00,30,764.5,765.45,762.9,762.9,49
20170301|2016-11-29 21:30,30,762.55,764.35,762.55,764.3,19
20170301|2016-11-29 22:00,30,765.05,765.3,764,764.55,25
20170301|2016-11-29 22:30,30,764.05,764.35,764.05,764.05,3
20170301|2016-11-29 23:00,30,765.25,765.3,765.25,765.3,3
20170301|2016-11-29 23:30,30,764.55,766.7,764.55,765.2,30
20170301|2016-11-30 00:00,30,765.3,765.4,764.85,764.85,9
20170301|2016-11-30 00:30,30,765.25,766.6,765.25,765.75,22
20170301|2016-11-30 01:00,30,765.65,765.65,764.25,764.9,9
20170301|2016-11-30 01:30,30,765.2,765.65,764.9,764.9,23
20170301|2016-11-30 02:00,30,765.25,769.5,765.25,769.5,93
20170301|2016-11-30 02:30,30,769.5,773.8,768.95,771.05,343
20170301|2016-11-30 03:00,30,771.95,774.55,769.75,773.85,122
20170301|2016-11-30 03:30,30,773,773.55,767.05,770.65,283
20170301|2016-11-30 04:00,30,769.85,772.2,769.85,771.85,73
20170301|2016-11-30 04:30,30,771.85,772.3,770.65,770.8,72
20170301|2016-11-30 05:00,30,770.9,772.05,770.35,771.5,75
20170301|2016-11-30 05:30,30,771.7,772,770.4,770.75,48
20170301|2016-11-30 06:00,30,771.05,771.5,768.95,769.15,68
20170301|2016-11-30 06:30,30,769.7,770.85,769.7,770,71
20170301|2016-11-30 07:00,30,770,771.2,769,769.75,128
20170301|2016-11-30 07:30,30,769.95,773.05,769.95,771.75,205
20170301|2016-11-30 08:00,30,772.05,773.5,771.25,773.5,281
20170301|2016-11-30 08:30,30,773.5,774,770.2,772.05,295
20170301|2016-11-30 09:00,30,772.5,773.65,771.7,772.8,318
20170301|2016-11-30 09:30,30,772.5,775.75,772.25,773,326
20170301|2016-11-30 10:00,30,772.75,772.85,767.15,768.4,507
20170301|2016-11-30 10:30,30,767.45,772.25,765.65,771.7,195
20170301|2016-11-30 11:00,30,772.05,774.3,771.7,774.2,152
20170301|2016-11-30 11:30,30,774.65,775,769,773.8,484
20170301|2016-11-30 12:00,30,773.55,773.95,768.85,770,113
20170301|2016-11-30 12:30,30,770.15,771.8,769.7,769.7,41
20170301|2016-11-30 13:00,30,770.05,771.9,769.5,769.7,61
20170301|2016-11-30 13:30,30,769.5,770.05,769.45,769.95,23
20170301|2016-11-30 14:00,30,770.3,770.6,769.85,770.25,28
20170301|2016-11-30 14:30,30,771,771.6,770.15,770.15,13
20170301|2016-11-30 15:00,30,770.1,770.6,770,770.6,17
20170301|2016-11-30 15:30,30,771.3,771.8,770.95,771.8,10
20170301|2016-11-30 17:00,1,770.95,771,770.8,771,8
20170301|2016-11-30 17:30,1,771,771,768.55,768.55,17
20170301|2016-11-30 18:00,1,769.75,770.15,769.4,769.4,3
20170301|2016-11-30 18:30,1,769.5,769.5,768.25,768.25,10
20170301|2016-11-30 19:00,1,768.5,769,767,768.5,94
20170301|2016-11-30 19:30,1,770,771.55,770,770.5,30
20170301|2016-11-30 20:00,1,770.4,770.85,770.4,770.85,3
20170301|2016-11-30 20:30,1,769.3,772,769.3,771.35,46
20170301|2016-11-30 21:00,1,771.95,775,771.45,775,37
20170301|2016-11-30 21:30,1,775.05,776,774.55,775.6,36
20170301|2016-11-30 22:00,1,775.6,776,774,774,47
20170301|2016-11-30 22:30,1,774.45,774.45,772.75,773,12
20170301|2016-11-30 23:00,1,772.75,775.35,772.65,774.05,29
20170301|2016-11-30 23:30,1,774.45,775.9,774.45,775.9,18
20170301|2016-12-01 00:00,1,775.6,776,773.75,773.75,36
20170301|2016-12-01 00:30,1,773.8,774.1,771,772.95,100
20170301|2016-12-01 01:00,1,773.1,774.6,773.05,774.6,7
20170301|2016-12-01 01:30,1,774.3,775.3,773.75,773.75,23
20170301|2016-12-01 02:00,1,773.6,773.6,772,772.55,50
20170301|2016-12-01 02:30,1,772.25,774.85,772.25,773.6,42
20170301|2016-12-01 03:00,1,773.1,773.1,770.2,771.3,76
20170301|2016-12-01 03:30,1,771.2,774.85,770.55,773.4,139
20170301|2016-12-01 04:00,1,773.2,774.95,772.75,772.75,63
20170301|2016-12-01 04:30,1,773.5,773.5,771.9,771.9,24
20170301|2016-12-01 05:00,1,772.15,775.1,772.15,772.5,46
20170301|2016-12-01 05:30,1,772.5,772.5,770.9,771.8,65
20170301|2016-12-01 06:00,1,771.6,773.2,771.5,771.7,60
20170301|2016-12-01 06:30,1,771.3,771.35,769.25,769.65,132
20170301|2016-12-01 07:00,1,770.15,772.55,769.7,771.8,131
20170301|2016-12-01 07:30,1,771.8,774.5,769.65,769.65,433
20170301|2016-12-01 08:00,1,769.85,770.15,753.15,754.9,1322
20170301|2016-12-01 08:30,1,754.65,755.7,746.95,755,951
20170301|2016-12-01 09:00,1,755.45,758.15,753.4,756,573
20170301|2016-12-01 09:30,1,755.85,756.5,753.55,755.25,234
20170301|2016-12-01 10:00,1,755.75,755.8,751.45,752.35,442
20170301|2016-12-01 10:30,1,752.35,753,747.7,751.75,380
20170301|2016-12-01 11:00,1,752,753.65,751.7,751.7,139
20170301|2016-12-01 11:30,1,751.6,752.7,750.25,751.05,277
20170301|2016-12-01 12:00,1,751.1,753.7,751.1,753.25,83
20170301|2016-12-01 12:30,1,753.25,755.1,752.85,755.1,95
20170301|2016-12-01 13:00,1,755.05,755.05,753.45,753.45,25
20170301|2016-12-01 13:30,1,753.5,754.5,753,753,23
20170301|2016-12-01 14:00,1,753.5,754.2,753.5,754.2,9
20170301|2016-12-01 14:30,1,754.05,754.3,752.5,753.45,43
20170301|2016-12-01 15:00,1,753.1,753.1,751.45,752.55,30
20170301|2016-12-01 15:30,1,752.8,752.9,752.8,752.9,7
20170301|2016-12-01 17:00,2,753.65,754.4,752.85,754.4,24
20170301|2016-12-01 17:30,2,755,755.95,754.15,754.15,29
20170301|2016-12-01 18:00,2,754.05,754.05,751.8,753.3,43
20170301|2016-12-01 18:30,2,753.6,754.3,752.4,754.25,20
20170301|2016-12-01 19:00,2,753.35,755.5,752.7,755.5,31
20170301|2016-12-01 19:30,2,755.5,755.8,754.95,755.05,17
20170301|2016-12-01 20:00,2,754.8,757.55,754.5,757.25,45
20170301|2016-12-01 20:30,2,757,757.5,756.4,757.5,15
20170301|2016-12-01 21:00,2,756.75,756.75,756.2,756.6,28
20170301|2016-12-01 21:30,2,757,758,757,757.25,31
20170301|2016-12-01 22:00,2,757.45,757.65,756.85,757.55,17
20170301|2016-12-01 22:30,2,757.8,757.85,756.8,757.05,21
20170301|2016-12-01 23:00,2,757.15,757.95,757.15,757.95,11
20170301|2016-12-01 23:30,2,757.6,757.6,756.25,756.4,17
20170301|2016-12-02 00:00,2,756,756.05,754.85,755,11
20170301|2016-12-02 00:30,2,755.3,756.7,755.2,756.7,20
20170301|2016-12-02 01:00,2,756.05,757,755.25,755.25,29
20170301|2016-12-02 01:30,2,755.25,755.25,751,751.6,108
20170301|2016-12-02 02:00,2,751.45,751.8,750,750,84
20170301|2016-12-02 02:30,2,749.8,749.8,748.15,749.5,71
20170301|2016-12-02 03:00,2,749.25,750.8,744,750.35,243
20170301|2016-12-02 03:30,2,749.6,750.25,745.75,747.7,122
20170301|2016-12-02 04:00,2,747.4,748.5,746.05,747.55,98
20170301|2016-12-02 04:30,2,747.55,747.55,741.05,742.35,256
20170301|2016-12-02 05:00,2,742.55,742.55,737.2,740.65,215
20170301|2016-12-02 05:30,2,740.7,742.05,739,741.4,69
20170301|2016-12-02 06:00,2,741.45,742.1,737.9,739.55,153
20170301|2016-12-02 06:30,2,740.15,740.95,739,739.5,83
20170301|2016-12-02 07:00,2,739.1,743,739,740.4,295
20170301|2016-12-02 07:30,2,740.95,747,739.6,742,591
20170301|2016-12-02 08:00,2,742.3,744.65,741.05,744.65,347
20170301|2016-12-02 08:30,2,744.45,745.5,743.1,744.25,222
20170301|2016-12-02 09:00,2,744.6,749.8,744.5,746.45,472
20170301|2016-12-02 09:30,2,746.75,748.7,745.9,745.9,203
20170301|2016-12-02 10:00,2,746.35,749.9,745.25,747,248
20170301|2016-12-02 10:30,2,747.45,747.65,744.65,744.65,200
20170301|2016-12-02 11:00,2,744.5,748.15,744.5,747.75,100
20170301|2016-12-02 11:30,2,747.8,749.55,744.85,746.05,208
20170301|2016-12-02 12:00,2,746.65,748,745.65,746.4,93
20170301|2016-12-02 12:30,2,746.8,747.2,743.1,744.95,126
20170301|2016-12-02 13:00,2,744.95,745,740.55,741.9,165
20170301|2016-12-02 13:30,2,741.9,743.25,741.9,743.25,25
20170301|2016-12-02 14:00,2,743.35,743.5,743,743.2,37
20170301|2016-12-02 14:30,2,743.4,744.9,743.2,744.7,45
20170301|2016-12-02 15:00,2,744.75,745,742.75,745,28
20170301|2016-12-02 15:30,2,744.7,745.1,743.45,743.45,16
20170301|2016-12-04 17:00,5,745.1,745.2,745.1,745.15,11
20170301|2016-12-04 17:30,5,744.95,744.95,735.6,737.05,98
20170301|2016-12-04 18:00,5,738.85,740.6,736.6,737.6,47
20170301|2016-12-04 18:30,5,738.35,740.05,738.15,738.2,18
20170301|2016-12-04 19:00,5,738.5,738.85,735.75,736.7,22
20170301|2016-12-04 19:30,5,737.65,737.75,735,735.5,94
20170301|2016-12-04 20:00,5,736.5,739.5,735.5,739.5,54
20170301|2016-12-04 20:30,5,739.45,740.65,738.65,740.25,34
20170301|2016-12-04 21:00,5,739.85,740.6,739.85,740.6,4
20170301|2016-12-04 21:30,5,740.05,744,738.55,741.25,42
20170301|2016-12-04 22:00,5,739.85,739.95,739.85,739.95,2
20170301|2016-12-04 22:30,5,738.75,740.7,738.75,740.7,26
20170301|2016-12-04 23:00,5,738.4,740,738.4,740,3
20170301|2016-12-04 23:30,5,740.45,742.4,740,742.4,18
20170301|2016-12-05 00:00,5,741.75,742.5,739.8,739.8,10
20170301|2016-12-05 00:30,5,738.8,739.8,738.8,739.8,2
20170301|2016-12-05 01:00,5,737.9,738.8,737.55,738.05,30
20170301|2016-12-05 01:30,5,738.1,738.6,735.15,737.85,78
20170301|2016-12-05 02:00,5,737.55,739.25,729.95,729.95,318
20170301|2016-12-05 02:30,5,729.8,735,729.55,730.75,180
20170301|2016-12-05 03:00,5,730.95,732.6,730.75,731.15,43
20170301|2016-12-05 03:30,5,731.7,731.85,728.25,729.15,258
20170301|2016-12-05 04:00,5,728.75,732.3,727.2,728.55,188
20170301|2016-12-05 04:30,5,729.15,730.3,728.5,730.05,30
20170301|2016-12-05 05:00,5,729.5,731.55,728.5,731.35,42
20170301|2016-12-05 05:30,5,731.4,732.6,729,730.7,75
20170301|2016-12-05 06:00,5,730.05,732.45,729.85,732.15,80
20170301|2016-12-05 06:30,5,732.15,734.7,732,734.65,118
20170301|2016-12-05 07:00,5,734.6,734.85,731.9,732.15,137
20170301|2016-12-05 07:30,5,732.4,734.15,731,732.8,180
20170301|2016-12-05 08:00,5,733.05,735.1,731.85,733.8,215
20170301|2016-12-05 08:30,5,733.95,747.8,733.9,743.85,559
20170301|2016-12-05 09:00,5,742.75,745.95,740.75,745.45,437
20170301|2016-12-05 09:30,5,745.35,751.55,745,751.25,375
20170301|2016-12-05 10:00,5,751.55,752.2,747.6,750,314
20170301|2016-12-05 10:30,5,749.55,750.3,747.4,747.4,183
20170301|2016-12-05 11:00,5,747.85,748.65,746.75,747.15,83
20170301|2016-12-05 11:30,5,747.65,747.9,745.25,746.45,181
20170301|2016-12-05 12:00,5,746.25,747.75,745.25,745.9,99
20170301|2016-12-05 12:30,5,745.3,745.7,745.25,745.5,25
20170301|2016-12-05 13:00,5,745.55,746.3,745.25,746.05,41
20170301|2016-12-05 13:30,5,745.65,746.25,745.65,746.25,6
20170301|2016-12-05 14:00,5,746.2,746.2,745.85,746,8
20170301|2016-12-05 14:30,5,746.2,746.9,746,746.85,20
20170301|2016-12-05 15:00,5,746.2,746.55,746,746,15
20170301|2016-12-05 15:30,5,746.7,746.7,746.65,746.65,2
20170301|2016-12-05 17:30,6,745.9,745.9,745,745.5,19
20170301|2016-12-05 18:00,6,744.7,748.1,744.7,748.1,7
20170301|2016-12-05 18:30,6,747.8,750.45,747.8,749.35,51
20170301|2016-12-05 19:00,6,750,755,749.35,749.7,177
20170301|2016-12-05 19:30,6,750.1,751,748.35,748.8,30
20170301|2016-12-05 20:00,6,749.5,752.9,749.3,752.7,35
20170301|2016-12-05 20:30,6,752.85,752.95,749.85,749.85,26
20170301|2016-12-05 21:00,6,750.7,752.3,750.7,751.6,14
20170301|2016-12-05 21:30,6,751.5,751.5,749.2,749.2,7
20170301|2016-12-05 22:00,6,748.95,749,748.35,749,5
20170301|2016-12-05 22:30,6,749,749,748.55,748.55,15
20170301|2016-12-05 23:00,6,748,748.5,746.8,748.5,26
20170301|2016-12-05 23:30,6,748.05,748.05,744.45,744.85,76
20170301|2016-12-06 00:00,6,745.2,747.4,744.85,747.35,46
20170301|2016-12-06 00:30,6,747.35,747.35,747.35,747.35,3
20170301|2016-12-06 01:00,6,746.8,746.8,744.65,745.5,27
20170301|2016-12-06 01:30,6,745.5,750.25,744.95,748.7,54
20170301|2016-12-06 02:00,6,748.8,749.2,746,746,70
20170301|2016-12-06 02:30,6,745.9,746.3,745.5,746,26
20170301|2016-12-06 03:00,6,745.8,748.45,745.8,748.3,37
20170301|2016-12-06 03:30,6,748.25,751.1,747.55,751.1,90
20170301|2016-12-06 04:00,6,751.25,753,748.85,749.4,175
20170301|2016-12-06 04:30,6,749,749.2,748.85,749.15,11
20170301|2016-12-06 05:00,6,749.35,752,749.35,751.25,43
20170301|2016-12-06 05:30,6,750.8,751.65,748.75,749.65,39
20170301|2016-12-06 06:00,6,750,752.35,749.95,751.25,44
20170301|2016-12-06 06:30,6,751.1,752.95,751.1,752.05,56
20170301|2016-12-06 07:00,6,751.65,752.85,749.6,750.35,148
20170301|2016-12-06 07:30,6,750.4,751.8,746.45,747,313
20170301|2016-12-06 08:00,6,746.9,747.25,742.25,744.35,363
20170301|2016-12-06 08:30,6,743.75,747.5,743.75,746.85,262
20170301|2016-12-06 09:00,6,747,747.2,745.5,745.8,174
20170301|2016-12-06 09:30,6,746.45,747.5,743,743.85,207
20170301|2016-12-06 10:00,6,743.6,745,738.05,738.65,277
20170301|2016-12-06 10:30,6,739.15,741,736.55,738,330
20170301|2016-12-06 11:00,6,738,739,732.6,734.95,270
20170301|2016-12-06 11:30,6,734.5,735.35,732.85,734.1,393
20170301|2016-12-06 12:00,6,734.05,737.85,734,737.8,90
20170301|2016-12-06 12:30,6,737.5,737.8,736.45,737.65,34
20170301|2016-12-06 13:00,6,737.1,737.8,736.05,736.8,15
20170301|2016-12-06 13:30,6,736.95,737.2,736.15,737.2,16
20170301|2016-12-06 14:00,6,736.25,736.25,735.5,735.85,18
20170301|2016-12-06 14:30,6,735.8,736.85,735.6,736.85,18
20170301|2016-12-06 15:00,6,736.9,738,736.85,737.5,38
20170301|2016-12-06 15:30,6,737.95,738.3,737,737.3,11
20170301|2016-12-06 17:00,7,736.9,737.65,736.9,737.4,5
20170301|2016-12-06 17:30,7,737.7,737.7,737.1,737.1,2
20170301|2016-12-06 18:00,7,736.5,736.5,735.05,735.15,15
20170301|2016-12-06 18:30,7,735.05,736.65,734.05,736.65,23
20170301|2016-12-06 19:00,7,735.2,735.65,734.8,735.5,4
20170301|2016-12-06 19:30,7,735.3,735.3,735.3,735.3,1
20170301|2016-12-06 20:30,7,735.5,736.35,735,736.35,18
20170301|2016-12-06 21:00,7,736.5,736.5,736.45,736.45,2
20170301|2016-12-06 21:30,7,736.4,736.7,736,736.7,8
20170301|2016-12-06 22:00,7,736.3,736.95,736.25,736.95,9
20170301|2016-12-06 22:30,7,736.95,736.95,734,734,27
20170301|2016-12-06 23:00,7,733.6,734,731,731.8,93
20170301|2016-12-06 23:30,7,731.95,734.05,730.15,733,124
20170301|2016-12-07 00:00,7,732.95,733.7,731.75,731.75,21
20170301|2016-12-07 00:30,7,731.4,731.75,730.1,730.6,21
20170301|2016-12-07 01:00,7,731.6,731.6,730.55,730.8,25
20170301|2016-12-07 01:30,7,731.05,733.25,730.75,732.5,64
20170301|2016-12-07 02:00,7,732.25,732.6,729.55,730.7,104
20170301|2016-12-07 02:30,7,730.5,732.55,730.5,731.15,28
20170301|2016-12-07 03:00,7,731,732.6,730.55,732.3,26
20170301|2016-12-07 03:30,7,731.9,731.9,728.45,730,179
20170301|2016-12-07 04:00,7,729.95,730.2,729.75,729.75,57
20170301|2016-12-07 04:30,7,729.95,730.05,728.4,728.8,30
20170301|2016-12-07 05:00,7,728.4,729.65,728.4,729.6,19
20170301|2016-12-07 05:30,7,729.6,731,729.6,730.85,31
20170301|2016-12-07 06:00,7,730.45,732.6,730.45,732.35,50
20170301|2016-12-07 06:30,7,732.45,732.55,731.7,732.1,15
20170301|2016-12-07 07:00,7,732.55,735,731.45,731.85,121
20170301|2016-12-07 07:30,7,731.9,739.4,731.45,737.75,292
20170301|2016-12-07 08:00,7,737.55,739.5,734.6,736.75,434
20170301|2016-12-07 08:30,7,736.6,739.5,735.35,735.35,254
20170301|2016-12-07 09:00,7,735.4,735.9,732.5,733.55,253
20170301|2016-12-07 09:30,7,733.2,733.95,731.75,732.9,201
20170301|2016-12-07 10:00,7,732.75,732.75,730.75,731.5,211
20170301|2016-12-07 10:30,7,731.7,732.5,729.4,731.75,117
20170301|2016-12-07 11:00,7,731.75,732.9,730.35,732.75,70
20170301|2016-12-07 11:30,7,732.7,733.85,731.6,731.65,141
20170301|2016-12-07 12:00,7,732.5,733.6,732.35,732.35,48
20170301|2016-12-07 12:30,7,732.65,733.95,732.65,733.7,20
20170301|2016-12-07 13:00,7,733.45,733.75,732.9,733.5,32
20170301|2016-12-07 13:30,7,733.65,733.65,732.05,732.05,23
20170301|2016-12-07 14:00,7,732.65,733,732.65,732.8,14
20170301|2016-12-07 14:30,7,732.85,734.15,732.85,734.15,23
20170301|2016-12-07 15:00,7,734.15,734.4,733.7,733.7,7
20170301|2016-12-07 15:30,7,733.25,733.55,733.15,733.5,4
20170301|2016-12-07 17:00,8,734.65,735.4,734.6,734.8,10
20170301|2016-12-07 17:30,8,734.7,735.15,734.7,735.15,5
20170301|2016-12-07 18:00,8,734.5,735.75,734.5,735.2,18
20170301|2016-12-07 18:30,8,735.6,735.7,735.5,735.7,7
20170301|2016-12-07 19:00,8,735.75,736.7,735.15,735.15,28
20170301|2016-12-07 19:30,8,735.7,736,735.2,735.2,12
20170301|2016-12-07 20:00,8,735.95,736.25,735.95,736.25,2
20170301|2016-12-07 20:30,8,736.05,736.75,736.05,736.75,8
20170301|2016-12-07 21:00,8,736.8,736.95,736.55,736.85,12
20170301|2016-12-07 21:30,8,736.7,736.9,736.4,736.9,12
20170301|2016-12-07 22:00,8,736.75,737,735.9,735.9,5
20170301|2016-12-07 22:30,8,736,736,736,736,2
20170301|2016-12-07 23:00,8,735.55,735.55,735,735,8
20170301|2016-12-07 23:30,8,736.3,736.9,734.55,734.55,20
20170301|2016-12-08 00:00,8,735.85,735.85,733.25,733.35,30
20170301|2016-12-08 00:30,8,733.3,733.85,732.05,732.4,32
20170301|2016-12-08 01:00,8,732.8,733.9,731.85,733.5,14
20170301|2016-12-08 01:30,8,733.25,733.55,732.9,732.9,27
20170301|2016-12-08 02:00,8,732.6,732.6,730.45,731.3,189
20170301|2016-12-08 02:30,8,731.2,732.2,730.8,732.2,82
20170301|2016-12-08 03:00,8,733.65,733.65,731.05,731.45,46
20170301|2016-12-08 03:30,8,731.55,732.4,727.5,728,247
20170301|2016-12-08 04:00,8,728.25,728.25,722.85,724.5,320
20170301|2016-12-08 04:30,8,724.5,726.3,721,722.65,302
20170301|2016-12-08 05:00,8,722.35,726.15,721,725.95,93
20170301|2016-12-08 05:30,8,726.2,726.2,724.35,724.65,21
20170301|2016-12-08 06:00,8,725.35,728.7,725.35,728,117
20170301|2016-12-08 06:30,8,728,728.1,721.65,722.2,234
20170301|2016-12-08 07:00,8,722.55,726.2,722.1,723.45,172
20170301|2016-12-08 07:30,8,722.75,723.4,716.3,721.05,573
20170301|2016-12-08 08:00,8,720.25,726.9,719.75,723.6,332
20170301|2016-12-08 08:30,8,722.75,724,720,722.6,158
20170301|2016-12-08 09:00,8,722.25,724.75,721.35,723.05,127
20170301|2016-12-08 09:30,8,723,727.4,723,727.05,158
20170301|2016-12-08 10:00,8,726.35,726.35,725.4,725.85,101
20170301|2016-12-08 10:30,8,726,737.85,725.8,737.25,543
20170301|2016-12-08 11:00,8,737.1,737.35,734.3,736.3,250
20170301|2016-12-08 11:30,8,735.9,745.95,735.9,739.85,882
20170301|2016-12-08 12:00,8,739.8,740.8,736.35,737.75,58
20170301|2016-12-08 12:30,8,737.4,740.55,737.15,738.35,54
20170301|2016-12-08 13:00,8,738.5,739.85,738.5,739.5,6
20170301|2016-12-08 13:30,8,739.3,740.2,738.3,739.85,17
20170301|2016-12-08 14:00,8,738.85,739.6,737.8,738,12
20170301|2016-12-08 14:30,8,738.45,738.95,737.75,738.25,18
20170301|2016-12-08 15:00,8,738.15,738.4,737.8,738.25,9
20170301|2016-12-08 15:30,8,738.65,739.15,737.4,738.35,23
20170301|2016-12-08 17:00,9,738.95,738.95,736.5,736.5,21
20170301|2016-12-08 17:30,9,736.7,736.7,736.5,736.5,4
20170301|2016-12-08 18:00,9,736.35,736.35,730,733.45,159
20170301|2016-12-08 18:30,9,734.15,735.55,733.6,735.35,25
20170301|2016-12-08 19:00,9,735.65,735.75,734.7,735.5,10
20170301|2016-12-08 19:30,9,735.45,735.45,732.65,732.65,39
20170301|2016-12-08 20:00,9,732.15,735,731.4,734.45,31
20170301|2016-12-08 20:30,9,735.6,736.8,735.6,736.8,20
20170301|2016-12-08 21:00,9,736.3,736.95,736,736.95,22
20170301|2016-12-08 21:30,9,736.55,736.55,736.15,736.15,3
20170301|2016-12-08 22:00,9,736,736.75,736,736.75,6
20170301|2016-12-08 22:30,9,736.45,736.45,736.45,736.45,1
20170301|2016-12-08 23:00,9,737.65,737.65,737.65,737.65,1
20170301|2016-12-08 23:30,9,737.7,737.8,736.75,736.75,10
20170301|2016-12-09 00:00,9,737,738,736.9,738,10
20170301|2016-12-09 00:30,9,738.5,738.8,738.5,738.8,4
20170301|2016-12-09 01:00,9,738.4,740.85,738.05,740.5,74
20170301|2016-12-09 01:30,9,740.4,741.5,740.2,741.45,111
20170301|2016-12-09 02:00,9,741.35,741.35,740.85,741.35,15
20170301|2016-12-09 02:30,9,741.5,742.05,741.35,741.9,31
20170301|2016-12-09 03:00,9,741.9,745.9,741.65,745,111
20170301|2016-12-09 03:30,9,745.1,745.65,742.3,742.85,64
20170301|2016-12-09 04:00,9,742.8,744.2,742.2,743.25,83
20170301|2016-12-09 04:30,9,743.05,743.1,742.65,742.95,6
20170301|2016-12-09 05:00,9,742.95,743.55,742.95,742.95,15
20170301|2016-12-09 05:30,9,743,743.1,739.15,739.8,86
20170301|2016-12-09 06:00,9,739.7,741.3,739.15,741.3,49
20170301|2016-12-09 06:30,9,741.25,745.15,741.25,744.6,121
20170301|2016-12-09 07:00,9,744.8,749.15,744.5,748.55,346
20170301|2016-12-09 07:30,9,748.4,749.1,741.7,742.7,287
20170301|2016-12-09 08:00,9,742.7,743.85,739.6,742.4,244
20170301|2016-12-09 08:30,9,742.4,742.7,740.25,742.25,125
20170301|2016-12-09 09:00,9,742.25,743.35,739.05,740,120
20170301|2016-12-09 09:30,9,739.85,741.8,739.85,740.7,76
20170301|2016-12-09 10:00,9,740.65,741.65,739.25,739.35,117
20170301|2016-12-09 10:30,9,739.25,739.25,735.7,737.55,224
20170301|2016-12-09 11:00,9,737.55,738,734.8,736.1,152
20170301|2016-12-09 11:30,9,735.9,736.25,734.7,735.05,158
20170301|2016-12-09 12:00,9,735.05,737.8,735.05,737.45,50
20170301|2016-12-09 12:30,9,737.3,738.25,735.7,735.7,60
20170301|2016-12-09 13:00,9,736.1,736.15,735.2,735.25,9
20170301|2016-12-09 13:30,9,735.5,735.5,735.1,735.1,6
20170301|2016-12-09 14:00,9,735.25,735.85,735.25,735.35,8
20170301|2016-12-09 14:30,9,735.25,735.25,734.1,734.4,69
20170301|2016-12-09 15:00,9,734.4,734.55,728.5,732.9,129
20170301|2016-12-09 15:30,9,731.85,731.85,730.25,730.3,25
20170301|2016-12-11 17:00,12,734.45,734.45,730.8,733,26
20170301|2016-12-11 17:30,12,731.85,736.05,731.85,734.1,22
20170301|2016-12-11 18:00,12,735.45,735.45,731.9,731.9,19
20170301|2016-12-11 18:30,12,731.3,731.3,730.25,730.95,21
20170301|2016-12-11 19:00,12,731.05,735.35,731.05,735.35,51
20170301|2016-12-11 19:30,12,735.15,737.75,735.15,735.4,26
20170301|2016-12-11 20:00,12,735.9,735.95,733.7,734.5,22
20170301|2016-12-11 20:30,12,735.25,735.3,733.4,735,12
20170301|2016-12-11 21:30,12,735.7,735.95,735.2,735.2,17
20170301|2016-12-11 22:00,12,735.65,736.25,733.65,733.7,15
20170301|2016-12-11 22:30,12,733.05,733.15,731.3,731.8,21
20170301|2016-12-11 23:00,12,731.8,733.65,731.75,731.85,43
20170301|2016-12-11 23:30,12,732.5,733.6,731.85,732.05,10
20170301|2016-12-12 00:00,12,731.95,732.2,731.95,732.2,3
20170301|2016-12-12 00:30,12,731.95,732.95,731.95,732.15,15
20170301|2016-12-12 01:00,12,732.15,732.15,730.25,730.85,28
20170301|2016-12-12 01:30,12,730.85,731.25,730.05,730.3,31
20170301|2016-12-12 02:00,12,730.8,736.3,730.5,731.35,100
20170301|2016-12-12 02:30,12,731.95,732,730.25,731.2,35
20170301|2016-12-12 03:00,12,731.6,733.3,731,733.3,36
20170301|2016-12-12 03:30,12,733.3,733.35,730.55,733.05,119
20170301|2016-12-12 04:00,12,733.05,733.05,731.75,731.75,35
20170301|2016-12-12 04:30,12,730.95,731.5,730.5,731.5,24
20170301|2016-12-12 05:00,12,731.05,732.45,731.05,732.45,10
20170301|2016-12-12 05:30,12,732,732.25,731.6,732.25,3
20170301|2016-12-12 06:00,12,731.75,732.35,729.45,730.15,95
20170301|2016-12-12 06:30,12,730,730,726.15,726.8,88
20170301|2016-12-12 07:00,12,726.95,732.55,726.95,731.25,107
20170301|2016-12-12 07:30,12,731.25,734,729.2,730.35,145
20170301|2016-12-12 08:00,12,731.05,737.15,730.55,734.2,368
20170301|2016-12-12 08:30,12,734.45,734.55,729.25,732.35,133
20170301|2016-12-12 09:00,12,732.4,734.2,729.4,730.05,110
20170301|2016-12-12 09:30,12,730.6,731.3,727.25,727.35,134
20170301|2016-12-12 10:00,12,727.4,732.85,727.25,732.85,170
20170301|2016-12-12 10:30,12,732.1,733.75,731.35,732.7,109
20170301|2016-12-12 11:00,12,733.1,733.1,729.5,729.5,102
20170301|2016-12-12 11:30,12,728.8,730.05,725.35,725.55,215
20170301|2016-12-12 12:00,12,725.55,729.45,725.55,728.65,114
20170301|2016-12-12 12:30,12,728.75,729.6,728,729.3,58
20170301|2016-12-12 13:00,12,729.55,729.55,725.25,725.6,62
20170301|2016-12-12 13:30,12,725.45,726.75,723.3,723.3,90
20170301|2016-12-12 14:00,12,723.25,725.05,723.2,724.25,25
20170301|2016-12-12 14:30,12,724.1,724.75,722,722.25,72
20170301|2016-12-12 15:00,12,722.25,723.3,722,723,61
20170301|2016-12-12 15:30,12,723,723.2,722.05,722.5,20
20170301|2016-12-12 17:30,13,724.9,725.05,724.55,725.05,11
20170301|2016-12-12 18:00,13,725.8,726.85,725.25,725.25,24
20170301|2016-12-12 18:30,13,725.4,726.65,725,726.55,15
20170301|2016-12-12 19:00,13,726.4,727.5,725.75,727,50
20170301|2016-12-12 19:30,13,727.2,728.5,726.4,726.65,39
20170301|2016-12-12 20:00,13,726.25,726.25,726.25,726.25,1
20170301|2016-12-12 20:30,13,726.3,726.3,725,725.45,18
20170301|2016-12-12 21:00,13,725.5,725.9,725.1,725.75,13
20170301|2016-12-12 21:30,13,726.7,726.75,726.15,726.15,15
20170301|2016-12-12 22:00,13,726.15,726.75,726.05,726.2,19
20170301|2016-12-12 22:30,13,726.2,726.2,724.35,724.35,30
20170301|2016-12-12 23:00,13,725.1,725.95,724.5,724.6,18
20170301|2016-12-12 23:30,13,725.25,726.35,725.25,726.35,17
20170301|2016-12-13 00:00,13,725.65,726.5,724.8,724.8,34
20170301|2016-12-13 00:30,13,724.8,726.35,724.75,725.4,30
20170301|2016-12-13 01:00,13,725.4,726.9,725.4,726.5,39
20170301|2016-12-13 01:30,13,727.3,727.3,726.75,726.8,7
20170301|2016-12-13 02:00,13,727.6,727.6,726.3,727.3,20
20170301|2016-12-13 02:30,13,727.3,727.5,725.15,725.9,29
20170301|2016-12-13 03:00,13,725.65,727.65,725.65,727.65,18
20170301|2016-12-13 03:30,13,728.3,728.65,726.35,726.4,45
20170301|2016-12-13 04:00,13,725.95,725.95,724.7,724.9,36
20170301|2016-12-13 04:30,13,724.55,725.45,724.35,725.45,25
20170301|2016-12-13 05:00,13,725.3,727.75,724.6,727.75,46
20170301|2016-12-13 05:30,13,727.35,728.4,727.3,727.45,57
20170301|2016-12-13 06:00,13,727.7,728.1,726.95,728.05,65
20170301|2016-12-13 06:30,13,727.95,728.45,725.8,726.1,42
20170301|2016-12-13 07:00,13,726.15,728.15,724.8,727.25,143
20170301|2016-12-13 07:30,13,727.4,730.75,726.9,730.3,191
20170301|2016-12-13 08:00,13,730,734.95,730,732.05,398
20170301|2016-12-13 08:30,13,732.45,734.35,730.9,732.6,154
20170301|2016-12-13 09:00,13,731.5,731.75,727.25,730.1,222
20170301|2016-12-13 09:30,13,730.2,731.2,728.05,728.05,54
20170301|2016-12-13 10:00,13,727.8,733.25,727.65,732.25,134
20170301|2016-12-13 10:30,13,731.9,732,730.7,730.75,56
20170301|2016-12-13 11:00,13,730.75,731.55,729,729.95,70
20170301|2016-12-13 11:30,13,729.35,731.2,728.85,730.5,131
20170301|2016-12-13 12:00,13,730.1,732.25,729.65,731.75,51
20170301|2016-12-13 12:30,13,731.35,731.35,729.65,729.8,25
20170301|2016-12-13 13:00,13,729.8,730.5,729.3,730.2,38
20170301|2016-12-13 13:30,13,729.95,730.9,729.95,730.45,12
20170301|2016-12-13 14:00,13,730.75,731,730.05,730.55,12
20170301|2016-12-13 14:30,13,730.45,730.45,729.6,729.6,11
20170301|2016-12-13 15:00,13,729.7,729.9,729.55,729.55,8
20170301|2016-12-13 15:30,13,729.1,730.3,729,730,12
20170301|2016-12-13 17:00,14,730.4,730.4,729,729,2
20170301|2016-12-13 17:30,14,730.05,730.45,729.5,730.45,4
20170301|2016-12-13 18:00,14,730.1,731.45,730.1,731.45,9
20170301|2016-12-13 18:30,14,730.4,730.4,730.3,730.3,2
20170301|2016-12-13 19:00,14,731.3,731.45,730.85,730.9,22
20170301|2016-12-13 19:30,14,730.6,730.6,727.25,727.25,77
20170301|2016-12-13 20:00,14,727.8,729,727.55,728.5,10
20170301|2016-12-13 20:30,14,728.55,729.1,727.55,728.6,16
20170301|2016-12-13 22:00,14,728.95,730.1,728.5,728.6,24
20170301|2016-12-13 22:30,14,728.65,729.05,728.55,728.65,6
20170301|2016-12-13 23:00,14,728.2,728.2,728.05,728.2,4
20170301|2016-12-13 23:30,14,728.4,728.4,728,728.1,7
20170301|2016-12-14 00:00,14,728.1,730.8,727.85,729.5,32
20170301|2016-12-14 00:30,14,729.5,731.75,729.45,731.3,32
20170301|2016-12-14 01:00,14,731.55,731.55,728.5,729.3,51
20170301|2016-12-14 01:30,14,728.85,730.05,728.7,729.6,34
20170301|2016-12-14 02:00,14,730,730.5,728.55,729.2,76
20170301|2016-12-14 02:30,14,729.25,730.35,729,729.7,26
20170301|2016-12-14 03:00,14,729.65,729.65,728.85,728.95,13
20170301|2016-12-14 03:30,14,729.1,731.15,729,729.35,41
20170301|2016-12-14 04:00,14,728.75,728.85,728.35,728.35,4
20170301|2016-12-14 04:30,14,728.8,728.9,728.15,728.8,11
20170301|2016-12-14 05:00,14,728.85,728.9,728,728.8,29
20170301|2016-12-14 05:30,14,729.25,730.25,728.9,729.35,31
20170301|2016-12-14 06:00,14,729.9,729.9,729.45,729.45,14
20170301|2016-12-14 06:30,14,729.45,730.75,729.45,730.3,34
20170301|2016-12-14 07:00,14,729.85,729.85,726.2,727.05,117
20170301|2016-12-14 07:30,14,728.35,732.2,727.75,730.1,210
20170301|2016-12-14 08:00,14,730.25,733.15,728.55,731.6,200
20170301|2016-12-14 08:30,14,731.95,731.95,727.75,727.9,85
20170301|2016-12-14 09:00,14,727.6,729.5,727.35,729.45,100
20170301|2016-12-14 09:30,14,729.45,731.2,729.25,729.6,83
20170301|2016-12-14 10:00,14,729.65,730.5,727.9,728.2,62
20170301|2016-12-14 10:30,14,728.4,730.5,728.25,729.55,52
20170301|2016-12-14 11:00,14,729.75,730.4,729,730,63
20170301|2016-12-14 11:30,14,730,733.75,730,732.7,302
20170301|2016-12-14 12:00,14,732.7,733.5,731.8,733.5,73
20170301|2016-12-14 12:30,14,733.75,733.75,732.2,733.5,42
20170301|2016-12-14 13:00,14,733.55,734.2,726.5,729,215
20170301|2016-12-14 13:30,14,729,732,727.1,729.2,105
20170301|2016-12-14 14:00,14,728.2,729.95,727.1,727.1,85
20170301|2016-12-14 14:30,14,727.3,727.5,722,724.15,201
20170301|2016-12-14 15:00,14,723.75,725,723,723.25,73
20170301|2016-12-14 15:30,14,724,724,721.55,721.8,52
20170301|2016-12-14 17:00,15,721.75,723.6,721.75,723.2,44
20170301|2016-12-14 17:30,15,723.25,724.75,723.25,724.6,23
20170301|2016-12-14 18:00,15,724,724,722.25,723.25,13
20170301|2016-12-14 18:30,15,723.35,723.4,722,723.35,12
20170301|2016-12-14 19:00,15,722.5,727.45,722.5,726.1,24
20170301|2016-12-14 19:30,15,726.5,728,725.55,728,14
20170301|2016-12-14 20:00,15,727.5,727.5,725.05,727.45,33
20170301|2016-12-14 20:30,15,727.9,728.35,726.4,727,8
20170301|2016-12-14 21:00,15,727.4,728.4,726.25,728.4,37
20170301|2016-12-14 21:30,15,728.2,729.5,727.1,727.3,44
20170301|2016-12-14 22:00,15,727.1,728.9,727.1,728.45,26
20170301|2016-12-14 22:30,15,728.45,728.45,725.7,726.05,23
20170301|2016-12-14 23:00,15,726.65,728.3,725.95,726.75,47
20170301|2016-12-14 23:30,15,726.75,728.9,726,727,38
20170301|2016-12-15 00:00,15,727,729.9,726.9,728.4,30
20170301|2016-12-15 00:30,15,728.55,728.7,727.1,727.7,24
20170301|2016-12-15 01:00,15,727.5,728.9,725.75,726.1,52
20170301|2016-12-15 01:30,15,726.1,726.35,723.5,725.1,111
20170301|2016-12-15 02:00,15,725.05,725.45,723.5,723.9,134
20170301|2016-12-15 02:30,15,723.95,725.8,723.15,725.5,28
20170301|2016-12-15 03:00,15,725.4,725.6,723.85,724.05,33
20170301|2016-12-15 03:30,15,724.75,726.55,724.55,725.6,73
20170301|2016-12-15 04:00,15,725.05,725.95,723.6,723.7,52
20170301|2016-12-15 04:30,15,723.45,723.45,720.55,721.55,183
20170301|2016-12-15 05:00,15,721.85,722.6,720.8,722.1,40
20170301|2016-12-15 05:30,15,721.9,723.5,720.75,723.05,68
20170301|2016-12-15 06:00,15,723.85,725.05,723.65,723.75,45
20170301|2016-12-15 06:30,15,723.3,724.3,722.9,723.85,59
20170301|2016-12-15 07:00,15,723.75,724.75,717.85,721.8,343
20170301|2016-12-15 07:30,15,721.45,726.05,720.95,725.35,159
20170301|2016-12-15 08:00,15,724.8,727,722.3,725,243
20170301|2016-12-15 08:30,15,725.4,726.1,722.8,723.45,66
20170301|2016-12-15 09:00,15,722.75,722.9,715.4,715.65,573
20170301|2016-12-15 09:30,15,715.15,715.15,709,711.85,543
20170301|2016-12-15 10:00,15,711.7,711.75,709.35,710.6,342
20170301|2016-12-15 10:30,15,710.1,710.8,697.45,697.75,665
20170301|2016-12-15 11:00,15,697.75,702.85,696.95,702.45,264
20170301|2016-12-15 11:30,15,702.1,707,700.5,705.45,292
20170301|2016-12-15 12:00,15,705.45,706.25,702.45,703.75,85
20170301|2016-12-15 12:30,15,703.75,705.35,703.4,705.2,69
20170301|2016-12-15 13:00,15,705,705.65,704.55,704.7,53
20170301|2016-12-15 13:30,15,704.15,704.75,703.1,704.75,43
20170301|2016-12-15 14:00,15,704.15,704.15,702.1,703.65,28
20170301|2016-12-15 14:30,15,703.8,704.05,701.55,702.7,41
20170301|2016-12-15 15:00,15,702.65,703,701.8,702,35
20170301|2016-12-15 15:30,15,702,702,701.05,701.9,7
20170301|2016-12-15 17:00,16,702,702.6,701.45,701.45,5
20170301|2016-12-15 17:30,16,701.65,703.6,701.65,703.4,6
20170301|2016-12-15 18:00,16,701.55,701.55,700.3,701.3,22
20170301|2016-12-15 18:30,16,701.1,702.05,699.9,700.8,62
20170301|2016-12-15 19:00,16,701.1,701.2,699.6,700.25,69
20170301|2016-12-15 19:30,16,700.4,700.45,698.55,699.4,74
20170301|2016-12-15 20:00,16,699.15,699.55,698.1,699.55,81
20170301|2016-12-15 20:30,16,699.9,700.75,699.35,700.5,17
20170301|2016-12-15 21:00,16,700.85,700.9,698.8,699.9,52
20170301|2016-12-15 21:30,16,700.75,701.85,700.75,701.75,44
20170301|2016-12-15 22:00,16,701.1,701.35,700.05,700.45,25
20170301|2016-12-15 22:30,16,700.4,700.8,700,700.8,18
20170301|2016-12-15 23:00,16,700.5,700.5,697.7,698.1,39
20170301|2016-12-15 23:30,16,697.75,700,697.75,698.4,18
20170301|2016-12-16 00:00,16,698.4,698.6,695.75,697.15,85
20170301|2016-12-16 00:30,16,697.2,698.15,692.55,692.9,113
20170301|2016-12-16 01:00,16,692.7,694.6,692,693.6,127
20170301|2016-12-16 01:30,16,693.4,694.25,692.95,693.6,63
20170301|2016-12-16 02:00,16,693.3,694.45,692.95,692.95,120
20170301|2016-12-16 02:30,16,692.8,692.8,689.4,691.3,186
20170301|2016-12-16 03:00,16,690.95,693.9,690.95,692.1,84
20170301|2016-12-16 03:30,16,691.5,692.95,688.8,692.3,162
20170301|2016-12-16 04:00,16,692.45,695,692,692,92
20170301|2016-12-16 04:30,16,692,694.4,690.95,694.2,106
20170301|2016-12-16 05:00,16,694.55,696.35,693.2,693.2,111
20170301|2016-12-16 05:30,16,692.55,693,688.3,689.05,118
20170301|2016-12-16 06:00,16,688.9,692.85,688.9,690.75,71
20170301|2016-12-16 06:30,16,690.65,690.75,688.55,689.1,74
20170301|2016-12-16 07:00,16,689.5,690.65,688.95,688.95,138
20170301|2016-12-16 07:30,16,688.75,688.75,681.45,681.45,787
20170301|2016-12-16 08:00,16,681.25,687,681.25,683.45,614
20170301|2016-12-16 08:30,16,683.7,684.85,680.25,680.35,342
20170301|2016-12-16 09:00,16,680.6,683.75,680.25,682.5,343
20170301|2016-12-16 09:30,16,681.6,682.8,680.25,681.5,220
20170301|2016-12-16 10:00,16,681.85,691.9,680.3,690,598
20170301|2016-12-16 10:30,16,690.85,695.9,688.2,695.25,693
20170301|2016-12-16 11:00,16,695,704.7,695,702.25,398
20170301|2016-12-16 11:30,16,702.2,704.7,692.55,695.85,544
20170301|2016-12-16 12:00,16,695.8,697.7,692.75,693.6,161
20170301|2016-12-16 12:30,16,693.55,693.95,690.25,690.95,95
20170301|2016-12-16 13:00,16,691.95,692.15,690.25,691.1,48
20170301|2016-12-16 13:30,16,691,692.15,690.35,690.35,57
20170301|2016-12-16 14:00,16,690.45,690.8,690.25,690.8,8
20170301|2016-12-16 14:30,16,691.3,693.7,690.25,693.7,38
20170301|2016-12-16 15:00,16,693.9,695.5,693.6,695.4,65
20170301|2016-12-16 15:30,16,695.9,696.75,695.9,696.4,6
20170301|2016-12-18 17:00,19,692.1,696,692.1,693.85,10
20170301|2016-12-18 17:30,19,695.9,698.1,694.75,694.8,17
20170301|2016-12-18 18:00,19,695.05,695.65,692.95,692.95,25
20170301|2016-12-18 18:30,19,693,695.4,693,695,14
20170301|2016-12-18 19:00,19,693.65,696,693.65,695,17
20170301|2016-12-18 19:30,19,695,695.6,691.7,692,122
20170301|2016-12-18 20:00,19,692.1,692.95,692.1,692.95,6
20170301|2016-12-18 20:30,19,692.7,692.7,692.4,692.4,6
20170301|2016-12-18 21:00,19,692.15,692.7,691.1,692.05,35
20170301|2016-12-18 21:30,19,692.4,693.3,692.3,693.3,8
20170301|2016-12-18 22:00,19,693.35,693.5,692.35,692.35,15
20170301|2016-12-18 22:30,19,692.35,692.9,691.5,692.35,13
20170301|2016-12-18 23:00,19,692,693.2,691.5,691.5,15
20170301|2016-12-18 23:30,19,691.2,691.2,690.35,690.95,8
20170301|2016-12-19 00:00,19,691.3,691.75,691.25,691.75,5
20170301|2016-12-19 00:30,19,693.15,694.2,693.15,694,22
20170301|2016-12-19 01:00,19,693.1,693.5,692.3,692.95,19
20170301|2016-12-19 01:30,19,692.8,692.95,691.05,691.6,99
20170301|2016-12-19 02:00,19,692.35,692.9,690.1,691.9,84
20170301|2016-12-19 02:30,19,692.05,693,691.55,691.55,18
20170301|2016-12-19 03:00,19,691.6,692.05,686.05,686.8,108
20170301|2016-12-19 03:30,19,686.85,688.05,684.2,687.1,128
20170301|2016-12-19 04:00,19,686.8,686.8,685.45,686,12
20170301|2016-12-19 04:30,19,685.8,685.8,685.2,685.4,10
20170301|2016-12-19 05:00,19,685.6,685.6,684.1,685.15,34
20170301|2016-12-19 05:30,19,685,685.15,682.6,682.95,42
20170301|2016-12-19 06:00,19,683.3,683.75,683.3,683.4,17
20170301|2016-12-19 06:30,19,683.3,685.1,682.35,684.65,45
20170301|2016-12-19 07:00,19,684.5,685.65,682.35,683.95,173
20170301|2016-12-19 07:30,19,684,684.3,680.25,681.35,342
20170301|2016-12-19 08:00,19,681.15,682.25,680.25,681.8,208
20170301|2016-12-19 08:30,19,681.75,684.05,678.55,679.2,277
20170301|2016-12-19 09:00,19,679.05,682.8,678,680.7,248
20170301|2016-12-19 09:30,19,680.7,681.15,677.75,677.85,205
20170301|2016-12-19 10:00,19,677.65,680.65,677.55,679,242
20170301|2016-12-19 10:30,19,678.95,679.5,675.8,678.95,194
20170301|2016-12-19 11:00,19,678.25,687.1,677.75,684.6,321
20170301|2016-12-19 11:30,19,684.9,685,677.55,678.05,455
20170301|2016-12-19 12:00,19,678.9,680.45,677.5,678.75,257
20170301|2016-12-19 12:30,19,678.8,679.2,678.75,679.2,52
20170301|2016-12-19 13:00,19,679.05,679.2,677.3,677.95,31
20170301|2016-12-19 13:30,19,677.75,678.5,677.75,678.5,8
20170301|2016-12-19 14:00,19,678.5,678.5,678.2,678.2,2
20170301|2016-12-19 14:30,19,678.25,679.55,678.25,679.45,27
20170301|2016-12-19 15:00,19,679.15,679.3,678.8,678.8,28
20170301|2016-12-19 15:30,19,678.7,678.75,678.3,678.4,13
20170301|2016-12-19 17:00,20,677.1,677.1,677.1,677.1,1
20170301|2016-12-19 17:30,20,678.15,680.05,678.1,679.6,20
20170301|2016-12-19 18:00,20,680.25,680.8,679.2,679.55,25
20170301|2016-12-19 18:30,20,679.3,680.1,679,679.5,24
20170301|2016-12-19 19:00,20,679.5,680.25,677.8,678.3,48
20170301|2016-12-19 19:30,20,678.45,679.15,676.25,676.25,67
20170301|2016-12-19 20:00,20,676.7,677.65,676.25,676.9,59
20170301|2016-12-19 20:30,20,676.95,677.7,676.4,677.35,37
20170301|2016-12-19 21:00,20,677,677.35,675.25,676.95,99
20170301|2016-12-19 21:30,20,677.05,677.3,675.7,675.7,40
20170301|2016-12-19 22:00,20,676.3,676.3,673.9,674.35,76
20170301|2016-12-19 22:30,20,673.9,674.7,672.55,673.2,83
20170301|2016-12-19 23:00,20,673.2,673.2,672.5,673,64
20170301|2016-12-19 23:30,20,673.2,673.2,672.9,672.95,17
20170301|2016-12-20 00:00,20,672.95,674.05,672.95,674.05,12
20170301|2016-12-20 00:30,20,673.95,674.15,672.6,673.3,47
20170301|2016-12-20 01:00,20,673.6,675.45,672.1,672.2,71
20170301|2016-12-20 01:30,20,672.1,672.1,670.5,670.65,131
20170301|2016-12-20 02:00,20,670.5,671.5,668.5,669,179
20170301|2016-12-20 02:30,20,669,671.85,668.6,671,56
20170301|2016-12-20 03:00,20,671,675.6,670.6,673.4,120
20170301|2016-12-20 03:30,20,673.5,673.5,671.9,672.75,44
20170301|2016-12-20 04:00,20,672.25,672.25,670,670,39
20170301|2016-12-20 04:30,20,670.4,673.25,670.4,672.35,52
20170301|2016-12-20 05:00,20,672.2,672.3,669.35,669.5,31
20170301|2016-12-20 05:30,20,669.45,669.6,668.4,668.55,60
20170301|2016-12-20 06:00,20,668.3,668.35,666.25,666.3,112
20170301|2016-12-20 06:30,20,666.9,670.55,664.6,670.45,164
20170301|2016-12-20 07:00,20,670.35,672.25,667.9,668.7,196
20170301|2016-12-20 07:30,20,668.4,668.45,666.45,667,231
20170301|2016-12-20 08:00,20,667,667.5,665.6,665.6,300
20170301|2016-12-20 08:30,20,665.6,665.75,663.45,665.6,298
20170301|2016-12-20 09:00,20,664.95,666.35,663.95,665.5,254
20170301|2016-12-20 09:30,20,665.65,667.15,664.45,664.75,166
20170301|2016-12-20 10:00,20,664.3,665,664,665,172
20170301|2016-12-20 10:30,20,665,672.75,665,669.8,384
20170301|2016-12-20 11:00,20,670,673.3,669,671.15,276
20170301|2016-12-20 11:30,20,671.05,671.55,667.7,670.15,364
20170301|2016-12-20 12:00,20,670.35,671,667.5,668.45,193
20170301|2016-12-20 12:30,20,667.9,668.35,666.2,666.95,118
20170301|2016-12-20 13:00,20,667.2,668.85,667.15,668.85,49
20170301|2016-12-20 13:30,20,668.05,668.75,667,667,25
20170301|2016-12-20 14:00,20,667.05,667.85,666.95,667,31
20170301|2016-12-20 14:30,20,666.9,667.05,666.75,666.95,16
20170301|2016-12-20 15:00,20,667.2,667.25,666.4,666.4,17
20170301|2016-12-20 15:30,20,666.3,666.3,665.95,666.25,51
20170301|2016-12-20 17:00,21,665.9,666.25,665.8,666.2,10
20170301|2016-12-20 17:30,21,665.95,665.95,665,665,11
20170301|2016-12-20 18:00,21,664.95,665.65,664.8,665.4,14
20170301|2016-12-20 18:30,21,665.45,665.5,664.65,665,4
20170301|2016-12-20 19:00,21,665,665,662.65,665,83
20170301|2016-12-20 19:30,21,665,665.3,663.75,665.25,43
20170301|2016-12-20 20:00,21,665.6,665.7,664.1,664.9,19
20170301|2016-12-20 20:30,21,664.8,665.8,664.7,665.55,12
20170301|2016-12-20 21:00,21,666.25,668.2,665.55,665.55,87
20170301|2016-12-20 21:30,21,666.2,666.2,664.25,664.65,18
20170301|2016-12-20 22:00,21,665.05,665.1,663.9,664.8,22
20170301|2016-12-20 22:30,21,665.25,665.35,664.05,664.05,23
20170301|2016-12-20 23:00,21,664.2,665.25,664.05,665.25,24
20170301|2016-12-20 23:30,21,665.15,665.6,665.05,665.6,13
20170301|2016-12-21 00:00,21,665.1,666,665,665.1,17
20170301|2016-12-21 00:30,21,666.15,667.65,664.2,664.35,82
20170301|2016-12-21 01:00,21,665.1,667.85,664.45,665.8,52
20170301|2016-12-21 01:30,21,665.8,666.1,664.35,664.35,34
20170301|2016-12-21 02:00,21,664.4,665.05,662,663,141
20170301|2016-12-21 02:30,21,663.05,663.45,662.5,663.45,45
20170301|2016-12-21 03:00,21,663.5,665.55,663.3,664.8,85
20170301|2016-12-21 03:30,21,664.6,664.9,663,663.3,76
20170301|2016-12-21 04:00,21,663.5,663.8,663,663.8,48
20170301|2016-12-21 04:30,21,663.8,663.8,662.45,663.7,94
20170301|2016-12-21 05:00,21,663.4,663.4,662,662.05,42
20170301|2016-12-21 05:30,21,662.05,662.05,661.25,661.4,70
20170301|2016-12-21 06:00,21,661.65,663.4,661.3,662.45,54
20170301|2016-12-21 06:30,21,662.8,663.95,662.8,663.1,25
20170301|2016-12-21 07:00,21,663.05,664.65,662,662.2,108
20170301|2016-12-21 07:30,21,662.25,663.75,658.2,660.55,336
20170301|2016-12-21 08:00,21,660.05,661.2,658.7,661,267
20170301|2016-12-21 08:30,21,661.25,662.1,659.35,659.9,158
20170301|2016-12-21 09:00,21,659.9,660.3,656.6,656.6,195
20170301|2016-12-21 09:30,21,656.5,659.35,656.5,657.45,229
20170301|2016-12-21 10:00,21,656.9,661.1,655.8,659.85,263
20170301|2016-12-21 10:30,21,660.65,660.8,658.6,659.25,99
20170301|2016-12-21 11:00,21,658.75,658.75,657,657.4,95
20170301|2016-12-21 11:30,21,657.3,661.95,656.65,661.35,304
20170301|2016-12-21 12:00,21,660.7,661.15,659.1,659.15,156
20170301|2016-12-21 12:30,21,659.15,659.6,657.95,658.15,19
20170301|2016-12-21 13:00,21,658.7,658.7,657.65,657.65,22
20170301|2016-12-21 13:30,21,657.9,658.25,657.35,657.5,14
20170301|2016-12-21 14:00,21,657.7,658,656.6,656.75,78
20170301|2016-12-21 14:30,21,656.75,657.85,656.35,656.45,38
20170301|2016-12-21 15:00,21,656.8,657.65,656.8,657.15,22
20170301|2016-12-21 15:30,21,657.8,659.05,657.6,658.35,31
20170301|2016-12-21 17:00,22,658.1,659.25,656.9,658.3,23
20170301|2016-12-21 17:30,22,658.25,659.1,658.25,658.6,13
20170301|2016-12-21 18:00,22,659.25,659.35,659.15,659.35,13
20170301|2016-12-21 18:30,22,659.35,661,659.35,660.5,48
20170301|2016-12-21 19:00,22,660.05,661,660,661,26
20170301|2016-12-21 19:30,22,661,661,661,661,5
20170301|2016-12-21 20:00,22,661.1,661.1,659.65,660.25,12
20170301|2016-12-21 20:30,22,660.8,660.8,659.65,659.65,11
20170301|2016-12-21 21:00,22,659.05,659.05,656.85,657.05,31
20170301|2016-12-21 21:30,22,657,657.2,656.7,656.7,29
20170301|2016-12-21 22:00,22,656.7,657.5,656.55,656.55,23
20170301|2016-12-21 22:30,22,656.55,657.05,656.35,656.4,14
20170301|2016-12-21 23:00,22,656.6,657.55,656.55,657.55,8
20170301|2016-12-21 23:30,22,656.65,656.65,655,655.1,99
20170301|2016-12-22 00:00,22,655,655.6,654.8,654.9,22
20170301|2016-12-22 00:30,22,655.65,657.1,655.15,655.5,58
20170301|2016-12-22 01:00,22,655.8,656.1,655.2,655.95,23
20170301|2016-12-22 01:30,22,656.15,656.4,656.15,656.4,10
20170301|2016-12-22 02:00,22,655.45,656.4,654.95,656.4,31
20170301|2016-12-22 02:30,22,655.85,655.85,655.45,655.7,15
20170301|2016-12-22 03:00,22,655.95,659.5,655.95,656.2,61
20170301|2016-12-22 03:30,22,655.9,656.15,654.7,654.7,81
20170301|2016-12-22 04:00,22,654.85,655.75,654.5,655.75,35
20170301|2016-12-22 04:30,22,655.05,656.7,654.85,656.5,37
20170301|2016-12-22 05:00,22,657,657.85,653.5,653.95,92
20170301|2016-12-22 05:30,22,653.6,654,652.85,653.95,23
20170301|2016-12-22 06:00,22,653.7,655.7,653.45,654.05,86
20170301|2016-12-22 06:30,22,653.25,654.75,652.15,654.75,117
20170301|2016-12-22 07:00,22,655,663.45,655,660.15,417
20170301|2016-12-22 07:30,22,660.5,660.5,654.85,656.3,240
20170301|2016-12-22 08:00,22,656.25,662.5,655.4,661.35,267
20170301|2016-12-22 08:30,22,661.1,662,656.35,657.85,301
20170301|2016-12-22 09:00,22,657.8,659.5,657.2,659.25,125
20170301|2016-12-22 09:30,22,659.25,662.55,658.7,659.3,190
20170301|2016-12-22 10:00,22,660.05,660.3,657.85,658.85,117
20170301|2016-12-22 10:30,22,658.7,660,656.75,657.3,65
20170301|2016-12-22 11:00,22,657.35,657.5,654.85,656.5,106
20170301|2016-12-22 11:30,22,656.35,657.45,655.15,657.35,184
20170301|2016-12-22 12:00,22,657.4,657.4,655.95,655.95,40
20170301|2016-12-22 12:30,22,656.65,657.1,656.5,657.05,22
20170301|2016-12-22 13:00,22,656.7,658,655.9,657.05,92
20170301|2016-12-22 13:30,22,657,657.25,656,656,11
20170301|2016-12-22 14:00,22,656.1,656.1,655.45,655.6,28
20170301|2016-12-22 14:30,22,655.6,656.45,655.45,656.2,22
20170301|2016-12-22 15:00,22,655.95,656,655.95,656,2
20170301|2016-12-22 15:30,22,655.6,655.8,655.15,655.8,5
20170301|2016-12-22 17:00,23,656.5,656.5,656.5,656.5,1
20170301|2016-12-22 17:30,23,656.8,656.85,656.8,656.85,5
20170301|2016-12-22 18:00,23,657.5,657.5,657.5,657.5,1
20170301|2016-12-22 18:30,23,656.75,657.8,655.3,657.8,17
20170301|2016-12-22 19:00,23,657.75,659.05,657.75,658.55,15
20170301|2016-12-22 19:30,23,658.5,659.75,658.5,659.5,52
20170301|2016-12-22 20:00,23,659.35,659.75,659.3,659.75,11
20170301|2016-12-22 20:30,23,659.95,660.3,659.95,660.3,6
20170301|2016-12-22 21:00,23,660.15,660.3,659.8,660.15,14
20170301|2016-12-22 21:30,23,659.45,659.45,658.15,658.55,19
20170301|2016-12-22 22:00,23,658.5,658.5,657.25,657.25,14
20170301|2016-12-22 22:30,23,656.95,657.1,656.15,656.15,17
20170301|2016-12-22 23:00,23,656.1,656.1,655.55,655.6,5
20170301|2016-12-22 23:30,23,655.95,655.95,655.1,655.35,13
20170301|2016-12-23 00:00,23,656,656.7,656,656.1,23
20170301|2016-12-23 00:30,23,656.5,656.5,655.95,655.95,38
20170301|2016-12-23 01:00,23,655.85,656.6,655.2,655.35,23
20170301|2016-12-23 01:30,23,655.05,657.35,654.55,656.05,56
20170301|2016-12-23 02:00,23,656.15,656.8,656.15,656.8,2
20170301|2016-12-23 02:30,23,657.25,658.1,656.95,657.85,23
20170301|2016-12-23 03:00,23,658.65,658.7,656.3,657.15,51
20170301|2016-12-23 03:30,23,657.65,658.1,655.4,656.55,63
20170301|2016-12-23 04:00,23,656.8,659.1,656.4,659.1,50
20170301|2016-12-23 04:30,23,658.9,659.1,658.7,658.7,17
20170301|2016-12-23 05:00,23,658.55,659.1,658.35,658.55,27
20170301|2016-12-23 05:30,23,658.25,658.25,656.05,656.1,18
20170301|2016-12-23 06:00,23,656.4,656.85,656,656.5,37
20170301|2016-12-23 06:30,23,656.55,658.85,656.1,657.15,86
20170301|2016-12-23 07:00,23,657.5,658.35,655.85,657.45,120
20170301|2016-12-23 07:30,23,657.75,657.75,654.5,654.5,142
20170301|2016-12-23 08:00,23,654.5,656.5,654.5,654.85,223
20170301|2016-12-23 08:30,23,654.75,656.7,653.7,655.05,214
20170301|2016-12-23 09:00,23,655.2,655.6,654.5,654.8,127
20170301|2016-12-23 09:30,23,654.85,655.85,654.5,655.5,102
20170301|2016-12-23 10:00,23,654.9,655.4,654.5,654.5,162
20170301|2016-12-23 10:30,23,654.6,655.15,654.5,655.05,107
20170301|2016-12-23 11:00,23,655.25,655.6,654.85,654.85,53
20170301|2016-12-23 11:30,23,654.85,658.05,654.85,657.55,108
20170301|2016-12-23 12:00,23,657.6,660,657.6,660,126
20170301|2016-12-23 12:30,23,660.2,660.35,659.65,659.75,29
20170301|2016-12-23 13:00,23,659.7,659.7,659.05,659.4,14
20170301|2016-12-23 13:30,23,658.8,659,658.1,659,19
20170301|2016-12-23 14:00,23,659.15,659.95,659.15,659.75,8
20170301|2016-12-23 14:30,23,659.5,659.5,658.85,658.85,13
20170301|2016-12-23 15:00,23,658.8,658.8,658.45,658.45,13
20170301|2016-12-23 15:30,23,658.2,659,658.2,659,15
20170301|2016-12-26 17:00,27,660,660.75,657.55,660.45,19
20170301|2016-12-26 17:30,27,660.5,660.65,660,660.35,34
20170301|2016-12-26 18:00,27,660.6,660.65,660.05,660.65,25
20170301|2016-12-26 18:30,27,660.8,660.95,660.25,660.95,9
20170301|2016-12-26 19:00,27,661.6,663.3,661.5,663.3,15
20170301|2016-12-26 19:30,27,663.45,663.45,662.3,662.95,17
20170301|2016-12-26 20:00,27,663.1,668.85,662.7,664.3,114
20170301|2016-12-26 20:30,27,664.55,666.65,664.55,666.35,15
20170301|2016-12-26 21:00,27,666.05,666.45,666,666.1,31
20170301|2016-12-26 21:30,27,665.75,665.75,665.05,665.05,11
20170301|2016-12-26 22:00,27,664.5,664.6,663.1,663.4,47
20170301|2016-12-26 22:30,27,663.4,665,662.85,663.8,37
20170301|2016-12-26 23:00,27,663.4,664.2,662.85,663.75,12
20170301|2016-12-26 23:30,27,663.8,664.2,663.65,663.65,4
20170301|2016-12-27 00:00,27,663.1,663.75,663,663.3,17
20170301|2016-12-27 00:30,27,663.3,663.3,663.1,663.1,2
20170301|2016-12-27 01:00,27,663.1,665.1,663,665,21
20170301|2016-12-27 01:30,27,664.7,666.5,664.3,666,50
20170301|2016-12-27 02:00,27,666.65,667.25,666.2,666.6,21
20170301|2016-12-27 02:30,27,666.75,667,666.75,667,4
20170301|2016-12-27 03:00,27,666.8,667.6,665.9,666.4,34
20170301|2016-12-27 03:30,27,666.2,666.3,665.55,665.55,12
20170301|2016-12-27 04:00,27,665.5,665.55,663.55,663.55,30
20170301|2016-12-27 04:30,27,663.4,664.5,663.4,664.5,27
20170301|2016-12-27 05:00,27,664.25,664.45,663.75,664.45,9
20170301|2016-12-27 05:30,27,663.85,663.85,661.35,661.9,70
20170301|2016-12-27 06:00,27,661.6,662.65,661.6,662.5,23
20170301|2016-12-27 06:30,27,662.55,662.75,661.45,662.6,34
20170301|2016-12-27 07:00,27,662.65,662.8,660.55,661.6,86
20170301|2016-12-27 07:30,27,661.55,661.85,659.1,660.7,157
20170301|2016-12-27 08:00,27,660.25,660.25,658,658.5,127
20170301|2016-12-27 08:30,27,658.4,661.75,658,661.75,136
20170301|2016-12-27 09:00,27,661.8,663.3,660.25,663.3,81
20170301|2016-12-27 09:30,27,663.8,678.5,663.35,675.45,545
20170301|2016-12-27 10:00,27,675.45,677.5,674.95,676.3,195
20170301|2016-12-27 10:30,27,676.35,677.3,675.05,675.05,101
20170301|2016-12-27 11:00,27,675.45,676.95,674.4,674.6,105
20170301|2016-12-27 11:30,27,674.95,676.5,672.5,672.5,166
20170301|2016-12-27 12:00,27,672.45,673.35,670.2,673.1,78
20170301|2016-12-27 12:30,27,673.35,676.4,673.35,675.1,41
20170301|2016-12-27 13:00,27,675.4,676.5,675.15,676.1,34
20170301|2016-12-27 13:30,27,676.2,676.5,675.9,675.9,11
20170301|2016-12-27 14:00,27,676.3,676.45,675,675.5,15
20170301|2016-12-27 14:30,27,675.4,675.4,674.05,674.9,21
20170301|2016-12-27 15:00,27,674.6,674.8,670.5,672.7,52
20170301|2016-12-27 15:30,27,672.15,672.45,671.5,671.5,26
20170301|2016-12-27 17:00,28,671.5,672.45,671.5,672.1,6
20170301|2016-12-27 17:30,28,671.65,672.35,671.5,671.7,22
20170301|2016-12-27 18:00,28,671.8,672.3,671.7,671.95,17
20170301|2016-12-27 18:30,28,671.95,671.95,671.95,671.95,3
20170301|2016-12-27 19:00,28,671.7,673.15,671.5,672.85,36
20170301|2016-12-27 19:30,28,673.25,675.2,672.95,675,40
20170301|2016-12-27 20:00,28,674.75,675.25,674.75,675.05,20
20170301|2016-12-27 20:30,28,675.85,678,675.85,676.4,50
20170301|2016-12-27 21:00,28,677.35,678.3,677.35,678.05,17
20170301|2016-12-27 21:30,28,678.1,678.3,676.8,677.35,18
20170301|2016-12-27 22:00,28,678.2,679.15,677.8,678.05,36
20170301|2016-12-27 22:30,28,678,678,676.6,676.6,9
20170301|2016-12-27 23:00,28,677.4,678,677.2,678,6
20170301|2016-12-27 23:30,28,677.7,677.7,676.6,677.35,9
20170301|2016-12-28 00:00,28,677.1,678.05,676.85,677.55,13
20170301|2016-12-28 00:30,28,676.8,676.8,675,675.65,38
20170301|2016-12-28 01:00,28,675.7,675.9,675.7,675.9,8
20170301|2016-12-28 01:30,28,675.85,677.85,675.85,677.85,35
20170301|2016-12-28 02:00,28,678.6,679,676.2,676.3,44
20170301|2016-12-28 02:30,28,675.8,676.25,674,674.4,76
20170301|2016-12-28 03:00,28,674.3,674.3,673.1,673.15,30
20170301|2016-12-28 03:30,28,673.05,673.45,671.5,672.25,88
20170301|2016-12-28 04:00,28,672.5,673,672.5,672.65,26
20170301|2016-12-28 04:30,28,672.55,672.55,671,671,77
20170301|2016-12-28 05:00,28,670.75,670.9,666.55,669.1,148
20170301|2016-12-28 05:30,28,669.1,673.75,669.1,671.35,60
20170301|2016-12-28 06:00,28,671.65,675,671.65,674.5,78
20170301|2016-12-28 06:30,28,675,678.7,674.3,678.7,156
20170301|2016-12-28 07:00,28,678.35,678.35,672.55,672.75,232
20170301|2016-12-28 07:30,28,673.45,675.4,672.45,673.1,169
20170301|2016-12-28 08:00,28,673.4,677.9,673.4,676.25,264
20170301|2016-12-28 08:30,28,676.5,678.15,673.15,674.05,336
20170301|2016-12-28 09:00,28,674,674.3,667.5,667.5,259
20170301|2016-12-28 09:30,28,667.5,670.35,666.65,670.35,301
20170301|2016-12-28 10:00,28,670.45,673.95,670.45,673.7,276
20170301|2016-12-28 10:30,28,673.7,673.75,668.6,668.6,107
20170301|2016-12-28 11:00,28,668.45,669.6,666.85,667,145
20170301|2016-12-28 11:30,28,666.95,668.45,665.5,668.1,211
20170301|2016-12-28 12:00,28,667.5,667.5,666,666.75,36
20170301|2016-12-28 12:30,28,666.25,667.3,666.25,667,19
20170301|2016-12-28 13:00,28,666.85,668.55,666.85,668,17
20170301|2016-12-28 13:30,28,667.8,667.8,666.85,667.7,15
20170301|2016-12-28 14:00,28,667.7,667.7,666.95,667.7,18
20170301|2016-12-28 14:30,28,667.5,668,666.95,667.7,25
20170301|2016-12-28 15:00,28,667,667.6,666.9,667.5,11
20170301|2016-12-28 15:30,28,667.35,667.35,667.35,667.35,1
20170301|2016-12-28 18:00,29,668.9,669.2,668.25,669.2,5
20170301|2016-12-28 18:30,29,669.75,669.95,668.6,668.65,13
20170301|2016-12-28 19:00,29,670,671.9,670,670.75,21
20170301|2016-12-28 19:30,29,671.5,671.9,671.5,671.6,8
20170301|2016-12-28 20:00,29,671.85,672,671.1,671.1,9
20170301|2016-12-28 20:30,29,670.75,670.75,670,670.1,8
20170301|2016-12-28 21:00,29,669.8,671.05,669.75,670.15,18
20170301|2016-12-28 21:30,29,670.8,672.25,670.65,672.15,27
20170301|2016-12-28 22:00,29,672.1,673.55,671.95,673.55,17
20170301|2016-12-28 22:30,29,673.5,673.5,672.55,672.55,3
20170301|2016-12-28 23:00,29,672.4,672.4,672.4,672.4,1
20170301|2016-12-28 23:30,29,672.9,672.9,672.5,672.9,10
20170301|2016-12-29 00:00,29,672.45,673,672.45,673,17
20170301|2016-12-29 00:30,29,673.1,673.45,673.1,673.45,11
20170301|2016-12-29 01:00,29,673.05,673.05,672.4,672.6,5
20170301|2016-12-29 01:30,29,672.35,672.95,672,672.85,31
20170301|2016-12-29 02:00,29,672.25,672.65,670.5,671,68
20170301|2016-12-29 02:30,29,671.05,672.7,670.4,672.55,40
20170301|2016-12-29 03:00,29,671.8,672.4,671.05,671.4,29
20170301|2016-12-29 03:30,29,671.8,672,670.75,671.15,27
20170301|2016-12-29 04:00,29,670.9,670.9,670.35,670.45,17
20170301|2016-12-29 04:30,29,670.05,671.6,670,671.6,15
20170301|2016-12-29 05:00,29,671.85,671.85,670.95,670.95,6
20170301|2016-12-29 05:30,29,670.85,671,670.25,670.7,8
20170301|2016-12-29 06:00,29,670.9,671.45,670.5,670.55,24
20170301|2016-12-29 06:30,29,670.25,670.25,669.15,669.8,35
20170301|2016-12-29 07:00,29,669.9,670.3,667.5,667.85,88
20170301|2016-12-29 07:30,29,667.65,670.05,667.55,668.9,112
20170301|2016-12-29 08:00,29,669.25,671.3,669.25,671.1,169
20170301|2016-12-29 08:30,29,670.95,675.4,670.3,673.6,254
20170301|2016-12-29 09:00,29,673.1,674.85,672.25,673.55,111
20170301|2016-12-29 09:30,29,673.55,675.5,673.5,673.8,109
20170301|2016-12-29 10:00,29,673.85,676,672.65,675.7,149
20170301|2016-12-29 10:30,29,676.1,676.5,672.6,674.05,109
20170301|2016-12-29 11:00,29,674,674,672.35,673.25,43
20170301|2016-12-29 11:30,29,672.95,676,671.4,675.45,194
20170301|2016-12-29 12:00,29,675.6,675.75,673.5,674.75,43
20170301|2016-12-29 12:30,29,674.45,674.45,674.1,674.1,10
20170301|2016-12-29 13:00,29,674,675.5,674,675.5,18
20170301|2016-12-29 13:30,29,675.15,675.6,675,675.4,26
20170301|2016-12-29 14:00,29,675.15,675.15,675,675,2
20170301|2016-12-29 14:30,29,675.1,675.4,674.9,674.9,32
20170301|2016-12-29 15:00,29,674.35,674.65,673.3,674.2,15
20170301|2016-12-29 15:30,29,673.95,674.25,673.35,674.25,20
20170301|2016-12-29 17:00,30,673.7,673.7,673.7,673.7,1
20170301|2016-12-29 17:30,30,673.2,673.5,672.55,672.9,8
20170301|2016-12-29 18:00,30,673.5,675.45,673.5,675.35,19
20170301|2016-12-29 18:30,30,675.35,675.35,674.35,674.75,11
20170301|2016-12-29 19:00,30,674.65,674.65,673.2,673.95,22
20170301|2016-12-29 19:30,30,673.85,674.05,673.15,673.15,14
20170301|2016-12-29 20:00,30,673,673.95,672.6,673.7,22
20170301|2016-12-29 20:30,30,673.65,674.05,672.15,673,52
20170301|2016-12-29 21:00,30,672.1,673.3,672.1,672.5,30
20170301|2016-12-29 21:30,30,672.15,673.35,671.75,672.9,37
20170301|2016-12-29 22:00,30,673.7,674.85,673.7,673.8,42
20170301|2016-12-29 22:30,30,673.8,674.25,673.8,674.25,4
20170301|2016-12-29 23:00,30,673.65,673.65,670.55,670.55,69
20170301|2016-12-29 23:30,30,671.4,672.25,671,672,21
20170301|2016-12-30 00:00,30,671.7,673.05,671.7,672.65,14
20170301|2016-12-30 00:30,30,672.95,673.5,672.5,673.5,12
20170301|2016-12-30 01:00,30,673.65,674.65,673.65,674.2,12
20170301|2016-12-30 01:30,30,674.6,674.65,673.2,673.2,20
20170301|2016-12-30 02:00,30,672.65,673.25,672.5,673.2,13
20170301|2016-12-30 02:30,30,672.75,673.15,671.6,671.65,51
20170301|2016-12-30 03:00,30,672,672,670.3,670.3,84
20170301|2016-12-30 03:30,30,670.4,675,670.2,673.7,169
20170301|2016-12-30 04:00,30,673.85,674.4,672.8,674,80
20170301|2016-12-30 04:30,30,674.25,674.95,674.25,674.3,28
20170301|2016-12-30 05:00,30,674.25,674.9,674.25,674.7,27
20170301|2016-12-30 05:30,30,674.5,674.8,674.5,674.7,15
20170301|2016-12-30 06:00,30,674.7,676.95,674.7,676.25,65
20170301|2016-12-30 06:30,30,676.65,676.9,675.6,676.35,78
20170301|2016-12-30 07:00,30,676.45,677.8,674.75,676.6,73
20170301|2016-12-30 07:30,30,676.65,687.8,676.1,684.4,508
20170301|2016-12-30 08:00,30,684,684.15,679.35,679.95,138
20170301|2016-12-30 08:30,30,679.75,682.65,679.75,681.9,118
20170301|2016-12-30 09:00,30,682.1,682.35,679.05,681.8,101
20170301|2016-12-30 09:30,30,681.5,682.6,680.3,682.05,77
20170301|2016-12-30 10:00,30,681.95,681.95,680.1,680.5,57
20170301|2016-12-30 10:30,30,680.15,680.85,679.55,680.15,64
20170301|2016-12-30 11:00,30,680.45,680.7,679.45,680.05,32
20170301|2016-12-30 11:30,30,680,685.2,678.55,683.75,368
20170301|2016-12-30 12:00,30,683.55,684.6,682,683.5,132
20170301|2016-12-30 12:30,30,683.25,684.45,683.25,683.25,43
20170301|2016-12-30 13:00,30,683.3,683.65,682.85,682.85,10
20170301|2016-12-30 13:30,30,682.5,682.5,682.25,682.5,16
20170301|2016-12-30 14:00,30,681.95,681.95,679.4,679.4,22
20170301|2016-12-30 14:30,30,679.4,679.85,679,679.85,25
20170301|2016-12-30 15:00,30,679.9,681.75,679.7,681.2,46
20170301|2016-12-30 15:30,30,681.6,681.65,678.05,679.8,83
20170301|2017-01-02 17:00,3,679.8,687.8,678.15,685.5,109
20170301|2017-01-02 17:30,3,684.45,685.1,682.9,684.7,26
20170301|2017-01-02 18:00,3,684.9,686.15,684.8,684.8,28
20170301|2017-01-02 19:00,3,684.95,687.8,684.95,685.35,75
20170301|2017-01-02 19:30,3,686.1,687,686.1,687,14
20170301|2017-01-02 20:00,3,687.15,687.15,683.85,684.95,53
20170301|2017-01-02 20:30,3,684.95,685,684.65,684.65,12
20170301|2017-01-02 21:00,3,684.75,684.75,683.75,683.75,25
20170301|2017-01-02 21:30,3,684.05,684.85,683.6,684.85,44
20170301|2017-01-02 22:00,3,685,685.85,685,685.85,13
20170301|2017-01-02 22:30,3,685.9,685.9,685.5,685.85,4
20170301|2017-01-02 23:00,3,685.85,686,683.95,684.9,66
20170301|2017-01-02 23:30,3,684.2,684.2,682.9,684.05,33
20170301|2017-01-03 00:00,3,684.15,684.25,683.75,683.75,6
20170301|2017-01-03 00:30,3,683.75,683.75,682.65,682.85,37
20170301|2017-01-03 01:00,3,683.05,683.3,682.65,682.65,36
20170301|2017-01-03 01:30,3,683,684.9,683,684.3,50
20170301|2017-01-03 02:00,3,684.25,686.25,684.25,685.85,54
20170301|2017-01-03 02:30,3,685.75,685.75,685.15,685.55,24
20170301|2017-01-03 03:00,3,685.55,686.75,685.2,685.85,31
20170301|2017-01-03 03:30,3,686.05,687.35,684.75,686.85,60
20170301|2017-01-03 04:00,3,686.6,687.8,686.5,687.5,64
20170301|2017-01-03 04:30,3,687.45,687.5,686.55,687.5,25
20170301|2017-01-03 05:00,3,687.4,687.55,686.75,686.8,19
20170301|2017-01-03 05:30,3,686.6,695,686.6,693.65,239
20170301|2017-01-03 06:00,3,693.6,699.3,693.6,696.35,207
20170301|2017-01-03 06:30,3,696.3,696.35,693.75,695.7,56
20170301|2017-01-03 07:00,3,695.7,699.95,695.25,699,257
20170301|2017-01-03 07:30,3,699.45,709.95,698.65,705.65,809
20170301|2017-01-03 08:00,3,706.05,714.6,704.8,714.25,661
20170301|2017-01-03 08:30,3,714.1,714.9,708.95,711.7,375
20170301|2017-01-03 09:00,3,713.1,713.1,709.55,709.95,262
20170301|2017-01-03 09:30,3,710.05,712.95,708.45,712.05,257
20170301|2017-01-03 10:00,3,712.1,719.5,711.1,719,437
20170301|2017-01-03 10:30,3,719,719.3,714.3,714.8,283
20170301|2017-01-03 11:00,3,714.8,717.35,712.3,713.8,293
20170301|2017-01-03 11:30,3,713.95,715.9,707.1,710.15,510
20170301|2017-01-03 12:00,3,710.75,711.65,709.45,709.5,76
20170301|2017-01-03 12:30,3,709.5,710.65,709.05,710,22
20170301|2017-01-03 13:00,3,710.3,712,710.3,711.85,55
20170301|2017-01-03 13:30,3,711.75,712.7,711.2,712.7,9
20170301|2017-01-03 14:00,3,713,713.8,712,713.1,67
20170301|2017-01-03 14:30,3,712.45,713.5,712.4,712.75,24
20170301|2017-01-03 15:00,3,713.3,713.3,711.7,711.7,17
20170301|2017-01-03 15:30,3,711.9,712.65,707.1,709.85,99
20170301|2017-01-03 17:00,4,711.15,712,710.45,710.5,14
20170301|2017-01-03 17:30,4,710.85,711.15,709.8,710.15,24
20170301|2017-01-03 18:00,4,709.05,709.2,708.55,709.1,14
20170301|2017-01-03 18:30,4,708.7,710.55,708.55,709.65,46
20170301|2017-01-03 19:00,4,710.3,711.4,709.75,709.95,35
20170301|2017-01-03 19:30,4,711.2,711.2,709.6,709.6,25
20170301|2017-01-03 20:00,4,708.3,709.1,708.3,709.1,4
20170301|2017-01-03 20:30,4,709.65,711.55,709.5,711.55,13
20170301|2017-01-03 21:00,4,711.7,713.25,710.95,713.2,34
20170301|2017-01-03 21:30,4,713.25,715.25,712.95,714,53
20170301|2017-01-03 22:00,4,714.4,714.4,713.45,713.45,4
20170301|2017-01-03 22:30,4,713.5,714,712.25,714,18
20170301|2017-01-03 23:00,4,714.4,716.1,714.4,716.1,18
20170301|2017-01-03 23:30,4,716.05,716.05,714.8,715.9,18
20170301|2017-01-04 00:00,4,716,717.05,715.45,716.95,44
20170301|2017-01-04 00:30,4,716.95,716.95,716.55,716.9,4
20170301|2017-01-04 01:00,4,716.25,717.55,715,717,26
20170301|2017-01-04 01:30,4,716.7,716.85,716,716,11
20170301|2017-01-04 02:00,4,716.35,721.35,716.35,721.1,155
20170301|2017-01-04 02:30,4,721.35,721.8,720,721.35,45
20170301|2017-01-04 03:00,4,721.4,730,721.4,729.7,248
20170301|2017-01-04 03:30,4,730.6,731.25,725.65,728.05,137
20170301|2017-01-04 04:00,4,728.35,730.25,727.8,728.55,48
20170301|2017-01-04 04:30,4,728.2,728.25,726,726.3,80
20170301|2017-01-04 05:00,4,726.75,730.85,726.75,728.15,111
20170301|2017-01-04 05:30,4,729.25,733.55,729.25,730.4,90
20170301|2017-01-04 06:00,4,730.65,733,730.35,732.25,128
20170301|2017-01-04 06:30,4,732.95,733.8,731.45,732.7,121
20170301|2017-01-04 07:00,4,732.7,737.2,732.15,735,335
20170301|2017-01-04 07:30,4,735,739.3,735,735.15,538
20170301|2017-01-04 08:00,4,735.9,744.15,735.9,742.4,434
20170301|2017-01-04 08:30,4,742.2,743,739.25,739.3,291
20170301|2017-01-04 09:00,4,739.75,740.35,737.1,738.9,258
20170301|2017-01-04 09:30,4,739.9,740.35,737.35,740.35,162
20170301|2017-01-04 10:00,4,740.5,740.75,738.45,740.45,170
20170301|2017-01-04 10:30,4,739.9,740.95,738.05,739.1,92
20170301|2017-01-04 11:00,4,739.65,740.45,738.2,740.4,64
20170301|2017-01-04 11:30,4,739.8,740.2,738.1,738.65,220
20170301|2017-01-04 12:00,4,738.65,740.1,738.55,739.5,67
20170301|2017-01-04 12:30,4,739.25,740,739.25,739.35,34
20170301|2017-01-04 13:00,4,739.5,740,737,737,63
20170301|2017-01-04 13:30,4,737,738,735.25,735.35,123
20170301|2017-01-04 14:00,4,736,736.5,735.4,735.6,34
20170301|2017-01-04 14:30,4,736.15,739,736.15,738.1,42
20170301|2017-01-04 15:00,4,738.65,739.55,738.5,739.55,27
20170301|2017-01-04 15:30,4,739.65,740.15,739.5,739.5,16
20170301|2017-01-04 17:00,5,739,739,738.2,738.5,27
20170301|2017-01-04 17:30,5,738.95,741.2,738.95,741.2,8
20170301|2017-01-04 18:00,5,741.45,746.2,741.45,743.3,95
20170301|2017-01-04 18:30,5,744.15,747,744.15,746.15,48
20170301|2017-01-04 19:00,5,746.15,747.4,746.1,746.1,27
20170301|2017-01-04 19:30,5,746,747.05,745.2,746.35,30
20170301|2017-01-04 20:00,5,745.7,746.6,745.25,746.2,80
20170301|2017-01-04 20:30,5,745.9,746.25,745.65,745.7,20
20170301|2017-01-04 21:00,5,745.5,746.65,745.3,746.3,86
20170301|2017-01-04 21:30,5,745.6,746.4,744.85,746.05,69
20170301|2017-01-04 22:00,5,745.9,748,745.9,747.95,30
20170301|2017-01-04 22:30,5,747.7,747.8,746.9,747.1,16
20170301|2017-01-04 23:00,5,747,750,747,748.5,52
20170301|2017-01-04 23:30,5,748.75,749.65,745.85,745.85,68
20170301|2017-01-05 00:00,5,746.25,749,746.25,747,33
20170301|2017-01-05 00:30,5,747.55,748.1,747.05,747.05,17
20170301|2017-01-05 01:00,5,747.8,749.05,747.8,747.85,39
20170301|2017-01-05 01:30,5,747.9,747.9,746.55,746.55,41
20170301|2017-01-05 02:00,5,746.6,747.65,740.4,740.5,117
20170301|2017-01-05 02:30,5,740.5,740.5,730.25,736.35,591
20170301|2017-01-05 03:00,5,736.45,740.5,732.5,733.45,479
20170301|2017-01-05 03:30,5,733.6,733.6,728.6,731.1,782
20170301|2017-01-05 04:00,5,731.15,734.45,727.55,727.65,643
20170301|2017-01-05 04:30,5,727.6,734.25,727.6,732.25,328
20170301|2017-01-05 05:00,5,733.5,734.45,729.9,734.25,224
20170301|2017-01-05 05:30,5,734.55,737.45,733.9,733.9,80
20170301|2017-01-05 06:00,5,733.9,737.7,733.9,736.3,109
20170301|2017-01-05 06:30,5,736.25,736.4,733.1,733.45,31
20170301|2017-01-05 07:00,5,733.9,742,733.9,740.35,321
20170301|2017-01-05 07:30,5,740.75,740.9,738.5,739.35,461
20170301|2017-01-05 08:00,5,740.1,744,738.15,741.8,408
20170301|2017-01-05 08:30,5,742.5,744.7,741.3,742.15,560
20170301|2017-01-05 09:00,5,742.15,745.4,740.6,744.4,442
20170301|2017-01-05 09:30,5,745.25,745.25,742.1,743.3,117
20170301|2017-01-05 10:00,5,743.05,745.2,736.5,736.5,355
20170301|2017-01-05 10:30,5,736.85,738.6,733.1,734.6,227
20170301|2017-01-05 11:00,5,734.7,739.55,734.7,736.55,112
20170301|2017-01-05 11:30,5,736,739.55,735.55,736.35,205
20170301|2017-01-05 12:00,5,736.35,737.8,732.8,732.8,93
20170301|2017-01-05 12:30,5,732.8,736.1,731.55,735.45,72
20170301|2017-01-05 13:00,5,734.85,735.5,734.25,735.2,14
20170301|2017-01-05 13:30,5,734.35,734.95,733.4,733.45,14
20170301|2017-01-05 14:00,5,735,737.05,734.95,737.05,11
20170301|2017-01-05 14:30,5,735.25,737.35,733.35,737.3,58
20170301|2017-01-05 15:00,5,737.3,740,737.3,740,105
20170301|2017-01-05 15:30,5,740,740.25,739.2,739.95,18
20170301|2017-01-05 17:00,6,739.8,740.5,739.8,740.35,17
20170301|2017-01-05 17:30,6,740.45,741.45,740.15,741.45,16
20170301|2017-01-05 18:00,6,741.15,741.35,740.35,740.55,28
20170301|2017-01-05 18:30,6,741.65,741.7,739.25,739.25,30
20170301|2017-01-05 19:00,6,739.85,741.3,739.6,739.7,39
20170301|2017-01-05 19:30,6,740.25,741.1,739.35,739.35,42
20170301|2017-01-05 20:00,6,739,739,737.2,739,28
20170301|2017-01-05 20:30,6,738.3,739.4,735.55,737,108
20170301|2017-01-05 21:00,6,737,739.25,737,738.4,11
20170301|2017-01-05 21:30,6,738.4,741.15,738.4,739.65,43
20170301|2017-01-05 22:00,6,739,741.4,739,741.15,22
20170301|2017-01-05 22:30,6,741.15,744.35,740.95,742.75,94
20170301|2017-01-05 23:00,6,742.1,744.4,741.95,742.35,37
20170301|2017-01-05 23:30,6,741.1,742,741.05,741.05,22
20170301|2017-01-06 00:00,6,741.15,742.45,741.15,742,26
20170301|2017-01-06 00:30,6,742,744.55,742,744.3,43
20170301|2017-01-06 01:00,6,744.1,744.1,738.1,738.45,61
20170301|2017-01-06 01:30,6,738.45,740,738.45,739.35,34
20170301|2017-01-06 02:00,6,739.25,740.45,739,740.45,17
20170301|2017-01-06 02:30,6,740.95,744.8,740.95,744.3,64
20170301|2017-01-06 03:00,6,744.5,744.8,742.6,744.25,46
20170301|2017-01-06 03:30,6,744.25,748.4,744.25,744.85,184
20170301|2017-01-06 04:00,6,744,744.25,743.1,743.4,34
20170301|2017-01-06 04:30,6,743.85,745.6,743.85,744.55,27
20170301|2017-01-06 05:00,6,744.4,745.2,743,743.75,85
20170301|2017-01-06 05:30,6,743.8,744.5,743.7,744.25,27
20170301|2017-01-06 06:00,6,744.95,747,743.8,743.8,46
20170301|2017-01-06 06:30,6,743.75,744.05,740.85,741.7,84
20170301|2017-01-06 07:00,6,742.05,743.95,738.65,743.2,187
20170301|2017-01-06 07:30,6,743.2,747,741.85,741.95,484
20170301|2017-01-06 08:00,6,742.05,748.45,741.55,747,327
20170301|2017-01-06 08:30,6,747.3,757,747.2,755,717
20170301|2017-01-06 09:00,6,754.75,756.95,748.35,749.3,341
20170301|2017-01-06 09:30,6,749.2,750.85,746.7,749.25,244
20170301|2017-01-06 10:00,6,749.6,753.8,749.6,753.3,187
20170301|2017-01-06 10:30,6,752.7,754.6,750.7,750.7,98
20170301|2017-01-06 11:00,6,751.1,752.45,750.55,751.2,30
20170301|2017-01-06 11:30,6,751.75,759.8,751.25,758.95,498
20170301|2017-01-06 12:00,6,759.05,759.1,752.8,754.6,299
20170301|2017-01-06 12:30,6,754.5,758.6,754.05,755.2,124
20170301|2017-01-06 13:00,6,757.3,758,756.95,758,27
20170301|2017-01-06 13:30,6,757.75,758.45,757.1,757.75,24
20170301|2017-01-06 14:00,6,757.6,759.15,757.5,757.5,53
20170301|2017-01-06 14:30,6,757.4,758.2,756.4,757.95,40
20170301|2017-01-06 15:00,6,757.55,758.45,757.55,758.05,24
20170301|2017-01-06 15:30,6,758,758.95,755.3,757.05,56
20170301|2017-01-08 17:00,9,756.4,762.15,756.4,760.8,98
20170301|2017-01-08 17:30,9,761.25,762.5,760.3,761.8,40
20170301|2017-01-08 18:00,9,762.4,763.95,762,763.2,27
20170301|2017-01-08 18:30,9,763.7,764.5,762.85,763,19
20170301|2017-01-08 19:00,9,763,764.75,763,763.3,28
20170301|2017-01-08 19:30,9,764,764.3,763.9,764.3,5
20170301|2017-01-08 20:00,9,764,764.1,764,764,8
20170301|2017-01-08 20:30,9,764.1,764.4,763.7,764.2,32
20170301|2017-01-08 21:00,9,764.05,764.75,763.35,763.35,36
20170301|2017-01-08 21:30,9,763.8,764.75,763.8,764.75,16
20170301|2017-01-08 22:00,9,764.1,764.75,763.85,763.85,22
20170301|2017-01-08 22:30,9,764.5,764.75,764.15,764.15,11
20170301|2017-01-08 23:00,9,764.75,764.95,764.15,764.95,26
20170301|2017-01-08 23:30,9,764.95,765.4,763.9,764.3,44
20170301|2017-01-09 00:00,9,764,765.45,763.75,765.45,16
20170301|2017-01-09 00:30,9,765.5,768.85,765.5,768.85,95
20170301|2017-01-09 01:00,9,768.45,768.95,767.55,767.7,110
20170301|2017-01-09 01:30,9,767.8,768.05,762.95,763,79
20170301|2017-01-09 02:00,9,763.25,765.05,762.4,763.7,133
20170301|2017-01-09 02:30,9,763.7,763.75,759.55,761.05,84
20170301|2017-01-09 03:00,9,761,763.75,755.9,763.15,220
20170301|2017-01-09 03:30,9,763.35,763.55,756.95,758.5,129
20170301|2017-01-09 04:00,9,757.8,760.75,757.3,760.05,42
20170301|2017-01-09 04:30,9,760.3,760.3,758.55,758.6,35
20170301|2017-01-09 05:00,9,758.65,761,758.15,761,62
20170301|2017-01-09 05:30,9,760.55,761.75,760.2,760.2,27
20170301|2017-01-09 06:00,9,760.2,761.5,759.15,759.15,37
20170301|2017-01-09 06:30,9,759.3,759.7,758,759.45,68
20170301|2017-01-09 07:00,9,759.35,759.5,754.55,758.55,246
20170301|2017-01-09 07:30,9,758.55,759.5,758.1,759.2,153
20170301|2017-01-09 08:00,9,759.35,761.7,757.7,760.75,298
20170301|2017-01-09 08:30,9,760.85,761.5,757.05,758.75,165
20170301|2017-01-09 09:00,9,758.45,760.55,758.45,759.95,74
20170301|2017-01-09 09:30,9,760.2,764.25,760,763.5,360
20170301|2017-01-09 10:00,9,763.5,763.5,760.5,762.1,247
20170301|2017-01-09 10:30,9,762.45,764.25,761.8,762.65,168
20170301|2017-01-09 11:00,9,763.1,763.55,762.1,763,91
20170301|2017-01-09 11:30,9,763.2,763.2,756.2,756.6,283
20170301|2017-01-09 12:00,9,757.05,758.95,755.65,756.25,162
20170301|2017-01-09 12:30,9,756.75,761,756.75,760.85,100
20170301|2017-01-09 13:00,9,760.25,761.25,760,761.05,23
20170301|2017-01-09 13:30,9,760,760.45,760,760.45,5
20170301|2017-01-09 14:00,9,760.25,760.25,759.75,759.75,7
20170301|2017-01-09 14:30,9,759.25,760.75,758.55,759.5,26
20170301|2017-01-09 15:00,9,759.25,760.05,759.2,760,15
20170301|2017-01-09 15:30,9,760.55,760.75,758.35,759.75,45
20170301|2017-01-09 17:00,10,760.2,761.25,759.5,760.85,35
20170301|2017-01-09 17:30,10,760.85,761,759.6,761,28
20170301|2017-01-09 18:00,10,760.6,761.35,760.2,760.7,19
20170301|2017-01-09 18:30,10,760.75,761.25,760.05,760.05,23
20170301|2017-01-09 19:00,10,760,760.15,759.25,759.75,6
20170301|2017-01-09 19:30,10,759.95,759.95,758.7,758.7,6
20170301|2017-01-09 20:00,10,758.95,759,757.4,758,43
20170301|2017-01-09 20:30,10,757.7,758,757.05,757.35,56
20170301|2017-01-09 21:00,10,757.5,761.45,757.5,761.45,16
20170301|2017-01-09 21:30,10,761.4,763.7,761.4,763.7,78
20170301|2017-01-09 22:00,10,763.65,763.65,762.1,763.2,16
20170301|2017-01-09 22:30,10,763.2,763.4,762.6,762.6,11
20170301|2017-01-09 23:00,10,763.6,763.65,761.95,763.05,19
20170301|2017-01-09 23:30,10,763.2,763.45,762.3,762.3,7
20170301|2017-01-10 00:00,10,761.6,763.35,761.6,763.2,16
20170301|2017-01-10 00:30,10,762.3,764.2,762.3,762.5,57
20170301|2017-01-10 01:00,10,762.7,764.1,762.55,764.1,33
20170301|2017-01-10 01:30,10,762.9,763.65,760.65,761.45,64
20170301|2017-01-10 02:00,10,761.3,761.5,760.3,760.9,68
20170301|2017-01-10 02:30,10,760.55,761.4,759.15,759.5,33
20170301|2017-01-10 03:00,10,760.35,760.35,758.2,758.2,37
20170301|2017-01-10 03:30,10,758.1,758.65,756.6,757.2,77
20170301|2017-01-10 04:00,10,757.2,758.3,757.2,758.3,52
20170301|2017-01-10 04:30,10,758,758.8,757.85,758.1,45
20170301|2017-01-10 05:00,10,758.5,759.4,757.6,757.6,39
20170301|2017-01-10 05:30,10,757.8,758.85,757.75,758.35,19
20170301|2017-01-10 06:00,10,758,758.65,757.75,757.95,44
20170301|2017-01-10 06:30,10,758.05,758.55,756.65,756.7,51
20170301|2017-01-10 07:00,10,757.2,759.5,757.2,758.9,122
20170301|2017-01-10 07:30,10,758.3,762.5,758.3,762,236
20170301|2017-01-10 08:00,10,761.95,762.75,759.7,762.5,216
20170301|2017-01-10 08:30,10,762.55,763.9,762.15,763.2,294
20170301|2017-01-10 09:00,10,762.95,763.7,762.05,763.1,193
20170301|2017-01-10 09:30,10,762.65,765.75,762.6,765.35,306
20170301|2017-01-10 10:00,10,765.15,765.75,764.55,764.9,150
20170301|2017-01-10 10:30,10,764.7,765.4,764.35,764.5,91
20170301|2017-01-10 11:00,10,764.95,765.65,763,764.85,149
20170301|2017-01-10 11:30,10,764.9,765.85,764.15,764.2,220
20170301|2017-01-10 12:00,10,764.7,765.25,763.8,765,41
20170301|2017-01-10 12:30,10,764.65,765.45,764.3,764.4,16
20170301|2017-01-10 13:00,10,764.25,764.45,764.05,764.05,8
20170301|2017-01-10 13:30,10,764.4,764.4,763.9,764.4,7
20170301|2017-01-10 14:00,10,764.45,765.3,764.45,765.3,7
20170301|2017-01-10 14:30,10,765.45,766.05,765.45,766.05,12
20170301|2017-01-10 15:00,10,766.15,766.15,765.55,765.6,9
20170301|2017-01-10 15:30,10,765.6,766.3,765,766.3,12
20170301|2017-01-10 17:00,11,766.15,766.9,764.1,764.25,22
20170301|2017-01-10 17:30,11,764,764,762.05,762.05,37
20170301|2017-01-10 18:00,11,762.05,763.1,761.9,761.9,15
20170301|2017-01-10 18:30,11,762.05,762.45,761.85,762.25,10
20170301|2017-01-10 19:00,11,762.6,762.8,762.55,762.8,5
20170301|2017-01-10 19:30,11,762.85,763.95,762.85,763.9,5
20170301|2017-01-10 20:00,11,763.4,763.4,761.5,763.25,31
20170301|2017-01-10 20:30,11,762.05,762.5,761.25,762.3,14
20170301|2017-01-10 21:00,11,762.1,765.4,762.1,765,22
20170301|2017-01-10 21:30,11,764.2,766.65,764.2,766.1,45
20170301|2017-01-10 22:00,11,765,766.65,764.9,765.7,16
20170301|2017-01-10 22:30,11,765.55,765.6,765.55,765.6,3
20170301|2017-01-10 23:00,11,766,766.45,766,766.15,4
20170301|2017-01-10 23:30,11,766.15,766.65,765.6,766.5,5
20170301|2017-01-11 00:00,11,766.5,766.55,765.6,766,20
20170301|2017-01-11 00:30,11,766.35,767.25,766,767.05,35
20170301|2017-01-11 01:00,11,766.5,767.35,765.3,766.4,58
20170301|2017-01-11 01:30,11,766.65,766.7,765.7,765.7,15
20170301|2017-01-11 02:00,11,765.85,766.55,765.45,766,42
20170301|2017-01-11 02:30,11,766.5,766.65,765.9,766.15,27
20170301|2017-01-11 03:00,11,765.75,766.05,764.7,765.75,23
20170301|2017-01-11 03:30,11,765.7,765.7,763,763.65,50
20170301|2017-01-11 04:00,11,763.3,764.5,763.2,764.15,15
20170301|2017-01-11 04:30,11,763.2,763.5,762.65,763.3,22
20170301|2017-01-11 05:00,11,763.15,763.15,744.25,750.4,491
20170301|2017-01-11 05:30,11,750.45,753.4,747.6,751.25,288
20170301|2017-01-11 06:00,11,750.55,753.6,749.3,752.85,188
20170301|2017-01-11 06:30,11,752.7,752.7,748.95,749.5,91
20170301|2017-01-11 07:00,11,749.75,751,746.75,747.65,231
20170301|2017-01-11 07:30,11,748.1,751.4,748.1,751,297
20170301|2017-01-11 08:00,11,750.7,753.05,750.6,751.8,336
20170301|2017-01-11 08:30,11,751.8,752.05,749.45,751.45,189
20170301|2017-01-11 09:00,11,751.4,756.5,751,753.7,499
20170301|2017-01-11 09:30,11,754.1,756.5,752.7,754.85,220
20170301|2017-01-11 10:00,11,754.55,756.5,754,755.7,155
20170301|2017-01-11 10:30,11,755.6,759.25,754.95,754.95,240
20170301|2017-01-11 11:00,11,755.15,755.5,753.45,754.05,107
20170301|2017-01-11 11:30,11,753.95,755.9,753,753,281
20170301|2017-01-11 12:00,11,753.8,758.4,753.15,757,161
20170301|2017-01-11 12:30,11,757.25,758.15,755.1,757.45,42
20170301|2017-01-11 13:00,11,757.9,757.9,754.9,754.9,20
20170301|2017-01-11 13:30,11,754.75,755.3,754.55,755.3,5
20170301|2017-01-11 14:00,11,755.9,757.3,755.5,756,9
20170301|2017-01-11 14:30,11,756.3,757,756.3,756.8,18
20170301|2017-01-11 15:00,11,756.7,756.75,756.65,756.7,14
20170301|2017-01-11 15:30,11,757,757.15,756.9,756.95,17
20170301|2017-01-11 17:00,12,756.9,756.9,755.75,755.85,10
20170301|2017-01-11 17:30,12,755.85,756.5,755.85,756.35,10
20170301|2017-01-11 18:00,12,755,755,755,755,1
20170301|2017-01-11 18:30,12,754.45,754.6,754,754.6,18
20170301|2017-01-11 19:00,12,754.7,754.7,753.3,753.3,7
20170301|2017-01-11 19:30,12,754.85,756.15,754.8,756.15,25
20170301|2017-01-11 20:00,12,756.15,761.25,756,760.2,118
20170301|2017-01-11 20:30,12,760.2,761.3,760.1,761,33
20170301|2017-01-11 21:00,12,761.1,762.45,758.25,758.3,56
20170301|2017-01-11 21:30,12,760.25,760.25,758.85,759.65,6
20170301|2017-01-11 22:00,12,759.6,759.6,757.3,757.3,9
20170301|2017-01-11 22:30,12,757.95,757.95,757.85,757.85,2
20170301|2017-01-11 23:00,12,757.7,757.7,757.5,757.5,2
20170301|2017-01-11 23:30,12,757.85,757.85,757.4,757.4,5
20170301|2017-01-12 00:00,12,759.3,759.3,757.95,757.95,10
20170301|2017-01-12 00:30,12,759.15,761.5,759.15,760,40
20170301|2017-01-12 01:00,12,760.75,760.75,757.3,757.3,67
20170301|2017-01-12 01:30,12,758.15,758.15,754.75,756.95,72
20170301|2017-01-12 02:00,12,758.3,761.5,758.3,761.05,87
20170301|2017-01-12 02:30,12,761.45,761.9,758.35,758.35,110
20170301|2017-01-12 03:00,12,758.8,761.25,758.65,758.65,107
20170301|2017-01-12 03:30,12,758.4,759.5,757.5,759.5,110
20170301|2017-01-12 04:00,12,758.85,759.5,758.2,758.65,122
20170301|2017-01-12 04:30,12,759.35,759.35,756,757,51
20170301|2017-01-12 05:00,12,757,758.55,757,758.55,6
20170301|2017-01-12 05:30,12,759.05,759.05,757.8,758.35,16
20170301|2017-01-12 06:00,12,757.95,759.3,757.5,759.3,25
20170301|2017-01-12 06:30,12,758.65,759.25,758,758.55,63
20170301|2017-01-12 07:00,12,758.4,760.95,758.2,759.05,140
20170301|2017-01-12 07:30,12,759.2,761.3,758.1,759.55,190
20170301|2017-01-12 08:00,12,759.5,761.35,758.4,761.35,157
20170301|2017-01-12 08:30,12,761,764.15,760.75,763,249
20170301|2017-01-12 09:00,12,763.15,764.35,762.75,762.9,217
20170301|2017-01-12 09:30,12,763.4,764.05,758.5,763.2,458
20170301|2017-01-12 10:00,12,763.1,765.55,761.5,761.9,409
20170301|2017-01-12 10:30,12,761.65,764.3,760.1,762.75,124
20170301|2017-01-12 11:00,12,763.55,764.35,760.95,762.05,108
20170301|2017-01-12 11:30,12,762.3,766,761.9,764.85,241
20170301|2017-01-12 12:00,12,764.55,764.55,761.5,762.95,69
20170301|2017-01-12 12:30,12,763.15,763.15,761.85,762.55,15
20170301|2017-01-12 13:00,12,762.15,762.2,761.5,762.2,9
20170301|2017-01-12 13:30,12,761.95,762.2,760.8,760.8,12
20170301|2017-01-12 14:00,12,761.8,761.9,759.25,759.25,26
20170301|2017-01-12 14:30,12,759.5,760.25,759.35,760.25,34
20170301|2017-01-12 15:00,12,760,760.25,759.8,759.95,12
20170301|2017-01-12 15:30,12,759.9,760.15,759.15,759.8,15
20170301|2017-01-12 17:00,13,759.95,759.95,759,759.15,14
20170301|2017-01-12 17:30,13,759.25,759.7,758.75,758.75,18
20170301|2017-01-12 18:00,13,758.75,758.8,758.5,758.5,36
20170301|2017-01-12 18:30,13,758.25,758.25,757.35,757.35,9
20170301|2017-01-12 19:00,13,757.6,758.6,757.6,758.05,12
20170301|2017-01-12 19:30,13,757.7,758.2,757.55,757.55,44
20170301|2017-01-12 20:00,13,757.3,757.5,754,754.75,63
20170301|2017-01-12 20:30,13,754.8,755.5,754,755.5,49
20170301|2017-01-12 21:00,13,755.45,756.2,755.3,756.2,17
20170301|2017-01-12 21:30,13,755.8,756.2,755.7,756.2,8
20170301|2017-01-12 22:00,13,755.85,756.8,755.85,756.7,15
20170301|2017-01-12 22:30,13,756,756.15,756,756.15,3
20170301|2017-01-12 23:00,13,755.75,755.75,753.7,754,32
20170301|2017-01-12 23:30,13,754.45,754.75,753.3,753.9,13
20170301|2017-01-13 00:00,13,753.65,755.6,752,752.15,62
20170301|2017-01-13 00:30,13,752.15,755.5,749.55,753.2,150
20170301|2017-01-13 01:00,13,752,752.65,751.4,752.25,33
20170301|2017-01-13 01:30,13,752.15,754.55,752.15,754.5,38
20170301|2017-01-13 02:00,13,755.05,756.85,755.05,755.65,35
20170301|2017-01-13 02:30,13,756.5,756.9,756,756.6,23
20170301|2017-01-13 03:00,13,756.65,757.15,755.7,756.4,49
20170301|2017-01-13 03:30,13,756.4,756.75,755.6,755.85,34
20170301|2017-01-13 04:00,13,755.6,756.7,754.85,756.65,42
20170301|2017-01-13 04:30,13,756.3,757,756,756.5,26
20170301|2017-01-13 05:00,13,755.9,756.25,754,754,29
20170301|2017-01-13 05:30,13,754.45,757.35,754.45,755.9,28
20170301|2017-01-13 06:00,13,755.9,756.8,754.5,756.8,20
20170301|2017-01-13 06:30,13,756.4,756.4,752.15,753.95,97
20170301|2017-01-13 07:00,13,753.3,755.1,748.9,749.75,326
20170301|2017-01-13 07:30,13,750.7,751.15,745.65,747.7,421
20170301|2017-01-13 08:00,13,747.1,747.9,744.35,746.75,296
20170301|2017-01-13 08:30,13,746.4,749.6,745.15,748.2,187
20170301|2017-01-13 09:00,13,747.45,754.9,747.4,752.9,495
20170301|2017-01-13 09:30,13,752.95,755.1,750.65,753.15,349
20170301|2017-01-13 10:00,13,753.3,754.5,751,751.3,140
20170301|2017-01-13 10:30,13,751.15,753.25,750.9,751.75,57
20170301|2017-01-13 11:00,13,751.55,752.05,750.7,751.15,53
20170301|2017-01-13 11:30,13,750.8,750.8,748.05,748.85,276
20170301|2017-01-13 12:00,13,748.2,753.65,748.05,752.35,128
20170301|2017-01-13 12:30,13,752.4,752.4,750.9,751.5,16
20170301|2017-01-13 13:00,13,751.85,753.2,751.65,753.2,11
20170301|2017-01-13 13:30,13,752.55,753.5,751.6,753.45,53
20170301|2017-01-13 14:00,13,753.45,755,752.55,753.3,91
20170301|2017-01-13 14:30,13,753.75,753.85,752.05,752.05,37
20170301|2017-01-13 15:00,13,752.1,752.5,751.95,752.5,10
20170301|2017-01-13 15:30,13,752.3,752.5,751.85,751.85,12
20170301|2017-01-15 17:00,17,752.55,752.55,750.1,751.85,20
20170301|2017-01-15 17:30,17,751.45,752.5,750.7,752.5,18
20170301|2017-01-15 18:00,17,752.9,754.6,751.95,754.4,44
20170301|2017-01-15 18:30,17,752.4,753.55,751.85,751.85,6
20170301|2017-01-15 19:00,17,752.1,752.1,750.5,751.7,17
20170301|2017-01-15 20:00,17,751.45,751.5,751.4,751.5,4
20170301|2017-01-15 20:30,17,751.65,753.15,749.5,751,31
20170301|2017-01-15 21:00,17,751.45,752.8,751.45,752.8,15
20170301|2017-01-15 21:30,17,752.75,753,752.75,752.8,5
20170301|2017-01-15 22:30,17,753.35,753.35,753.35,753.35,2
20170301|2017-01-15 23:00,17,752.45,752.45,750.95,750.95,10
20170301|2017-01-15 23:30,17,751.75,752.3,751.75,752.3,8
20170301|2017-01-16 00:00,17,751.15,752.95,750.6,752.95,18
20170301|2017-01-16 00:30,17,753.1,753.45,752.1,752.1,11
20170301|2017-01-16 01:00,17,753.45,755,753.15,754.8,41
20170301|2017-01-16 01:30,17,754.25,754.5,753.1,753.5,18
20170301|2017-01-16 02:00,17,753.4,753.4,749.65,749.65,36
20170301|2017-01-16 02:30,17,749.85,750.2,748.55,749,57
20170301|2017-01-16 03:00,17,748.55,749,746,746.75,108
20170301|2017-01-16 03:30,17,747.25,748,744,744,206
20170301|2017-01-16 04:00,17,744,744.3,737.45,743.8,303
20170301|2017-01-16 04:30,17,744.05,744.95,742.5,743.9,43
20170301|2017-01-16 05:00,17,743.85,746,743.8,744.25,50
20170301|2017-01-16 05:30,17,744.1,744.6,743.25,744.25,14
20170301|2017-01-16 06:00,17,743.6,744.8,742.8,743.25,24
20170301|2017-01-16 06:30,17,742.5,743.25,742.5,742.85,11
20170301|2017-01-16 07:00,17,742.75,745.8,742.75,744.3,57
20170301|2017-01-16 07:30,17,744.25,744.9,744.1,744.25,38
20170301|2017-01-16 08:00,17,744.2,750.7,744.2,749,185
20170301|2017-01-16 08:30,17,748.15,750.4,748.15,749,51
20170301|2017-01-16 09:00,17,748.8,749.25,747.7,748.6,34
20170301|2017-01-16 09:30,17,749.15,752.45,749.15,751.3,72
20170301|2017-01-16 10:00,17,751.2,751.7,748.95,748.95,23
20170301|2017-01-16 10:30,17,749,749.55,748.65,749.2,14
20170301|2017-01-16 11:00,17,749.35,750,745,746.1,83
20170301|2017-01-16 11:30,17,745.9,746.2,745.3,745.75,44
20170301|2017-01-16 17:00,17,745.05,746.55,745.05,746,12
20170301|2017-01-16 17:30,17,745.55,745.55,745.55,745.55,1
20170301|2017-01-16 18:00,17,746.85,746.85,746,746.35,6
20170301|2017-01-16 18:30,17,746.8,746.9,745.75,745.75,7
20170301|2017-01-16 19:00,17,746.25,747.45,745.9,745.9,15
20170301|2017-01-16 19:30,17,745.65,745.65,741.65,743.7,50
20170301|2017-01-16 20:00,17,743.2,744.7,741.5,744.5,40
20170301|2017-01-16 20:30,17,744.9,746.05,743.55,746.05,24
20170301|2017-01-16 21:00,17,746,748.75,746,747.75,35
20170301|2017-01-16 21:30,17,746.85,747.3,744.75,746.25,38
20170301|2017-01-16 22:00,17,746.25,747.3,744.35,746.75,20
20170301|2017-01-16 22:30,17,745.75,746,745.75,746,3
20170301|2017-01-16 23:00,17,746.1,748.75,746.1,747.4,23
20170301|2017-01-16 23:30,17,747.25,747.8,746.2,747.4,22
20170301|2017-01-17 00:00,17,746.75,747.65,746.2,746.2,9
20170301|2017-01-17 00:30,17,747.3,747.45,745.85,747,5
20170301|2017-01-17 01:00,17,747.5,748.55,746.05,746.05,12
20170301|2017-01-17 01:30,17,746.35,747.7,746.25,747.6,18
20170301|2017-01-17 02:00,17,748.25,751.45,748.25,749.8,48
20170301|2017-01-17 02:30,17,750.4,751.5,749.35,749.35,25
20170301|2017-01-17 03:00,17,749.55,751.6,748.6,751.6,64
20170301|2017-01-17 03:30,17,751.7,754.95,751.7,753.8,154
20170301|2017-01-17 04:00,17,754,754,751.7,752.2,42
20170301|2017-01-17 04:30,17,752.6,754,752.25,753.15,20
20170301|2017-01-17 05:00,17,753.8,757.75,753.6,757,113
20170301|2017-01-17 05:30,17,757.35,757.75,755.6,756.2,79
20170301|2017-01-17 06:00,17,755.7,756.5,754.05,755,64
20170301|2017-01-17 06:30,17,755,755.95,752.7,755,127
20170301|2017-01-17 07:00,17,754.65,757.15,754.6,755.4,127
20170301|2017-01-17 07:30,17,756.25,757.75,755.4,757.2,203
20170301|2017-01-17 08:00,17,757.6,760.5,757.4,759.35,346
20170301|2017-01-17 08:30,17,759.4,760,755.7,757.3,249
20170301|2017-01-17 09:00,17,756.6,756.6,754.5,756,86
20170301|2017-01-17 09:30,17,755.75,757.25,752.95,753.45,134
20170301|2017-01-17 10:00,17,753.5,755.7,753.5,755.3,120
20170301|2017-01-17 10:30,17,754.75,755.45,753,753.2,159
20170301|2017-01-17 11:00,17,753.65,753.75,751.25,752.65,171
20170301|2017-01-17 11:30,17,752.35,753.35,752.15,753.25,215
20170301|2017-01-17 12:00,17,753.5,753.75,752.1,753.75,101
20170301|2017-01-17 12:30,17,753.25,753.4,752.15,752.15,30
20170301|2017-01-17 13:00,17,752.35,753.3,751.6,751.6,33
20170301|2017-01-17 13:30,17,751.35,752.35,751.25,751.3,18
20170301|2017-01-17 14:00,17,751.25,751.25,751.25,751.25,4
20170301|2017-01-17 14:30,17,751.25,752.1,749.3,749.85,47
20170301|2017-01-17 15:00,17,749.9,750.75,749.85,750.4,5
20170301|2017-01-17 15:30,17,750.35,750.8,750,750.8,4
20170301|2017-01-17 17:00,18,750.9,750.9,750.55,750.55,2
20170301|2017-01-17 17:30,18,750.55,751.65,750.55,751.25,11
20170301|2017-01-17 18:00,18,751.7,752.35,751.7,751.75,22
20170301|2017-01-17 18:30,18,751.25,752.35,751.25,752.35,9
20170301|2017-01-17 19:30,18,751.25,751.25,750.8,751,12
20170301|2017-01-17 20:00,18,750.75,751.6,750.45,751.3,7
20170301|2017-01-17 20:30,18,750.85,752.35,750.85,752.35,11
20170301|2017-01-17 21:00,18,752.2,753.45,752.2,753.15,21
20170301|2017-01-17 21:30,18,752.35,752.35,749.5,749.9,28
20170301|2017-01-17 22:00,18,750.15,750.25,748.25,748.25,28
20170301|2017-01-17 22:30,18,748.15,750.65,748.15,750.65,33
20170301|2017-01-17 23:00,18,751.45,751.65,746.8,746.8,55
20170301|2017-01-17 23:30,18,746.3,747,745.55,746,37
20170301|2017-01-18 00:00,18,746.4,747.45,746.2,746.4,45
20170301|2017-01-18 00:30,18,746.8,749,746.8,748.95,29
20170301|2017-01-18 01:00,18,748.75,748.8,745.65,745.65,47
20170301|2017-01-18 01:30,18,745.9,747,745.8,746.3,56
20170301|2017-01-18 02:00,18,746.25,747,745.8,746.1,99
20170301|2017-01-18 02:30,18,745.95,746.65,745.25,745.55,22
20170301|2017-01-18 03:00,18,745.75,747.45,745.75,746.8,124
20170301|2017-01-18 03:30,18,747,747.2,746.25,746.75,32
20170301|2017-01-18 04:00,18,746.8,748,746.65,747,61
20170301|2017-01-18 04:30,18,747.1,747.55,742.75,747.05,166
20170301|2017-01-18 05:00,18,747.8,748,747.1,747.9,31
20170301|2017-01-18 05:30,18,748,749,747.8,748.75,30
20170301|2017-01-18 06:00,18,748.4,748.4,747.2,747.7,23
20170301|2017-01-18 06:30,18,747.75,747.75,745,745.2,62
20170301|2017-01-18 07:00,18,745.15,748.75,744.55,747.9,131
20170301|2017-01-18 07:30,18,747.9,749,746,746.95,141
20170301|2017-01-18 08:00,18,746.75,746.8,744.6,746.45,197
20170301|2017-01-18 08:30,18,746.8,749,746.7,747.85,139
20170301|2017-01-18 09:00,18,748,754.25,747.85,753.55,408
20170301|2017-01-18 09:30,18,753.4,753.5,751.65,752.75,144
20170301|2017-01-18 10:00,18,752.8,753.5,750.3,751.35,124
20170301|2017-01-18 10:30,18,751.25,751.3,748.65,750.05,97
20170301|2017-01-18 11:00,18,750.05,751,749.4,750.6,41
20170301|2017-01-18 11:30,18,750.95,753.35,749.75,750.55,339
20170301|2017-01-18 12:00,18,751.05,751.05,749.35,750.25,62
20170301|2017-01-18 12:30,18,750.25,750.35,749.75,750.3,40
20170301|2017-01-18 13:00,18,750.05,751,750,750.5,45
20170301|2017-01-18 13:30,18,750.55,750.7,750.1,750.45,19
20170301|2017-01-18 14:00,18,750.45,750.45,748.25,748.25,108
20170301|2017-01-18 14:30,18,748.25,749.3,747.75,749,37
20170301|2017-01-18 15:00,18,749.25,749.35,748.95,749.2,11
20170301|2017-01-18 15:30,18,748.55,748.7,748.55,748.7,4
20170301|2017-01-18 17:00,19,749.35,749.6,748.95,748.95,14
20170301|2017-01-18 17:30,19,749.05,749.5,749,749.45,9
20170301|2017-01-18 18:00,19,749.6,749.75,749.3,749.3,13
20170301|2017-01-18 18:30,19,749.3,749.95,749.3,749.55,10
20170301|2017-01-18 19:00,19,748.35,749.4,747.8,747.8,15
20170301|2017-01-18 19:30,19,747.4,747.55,745.55,747.2,110
20170301|2017-01-18 20:00,19,747.2,747.2,747.15,747.15,7
20170301|2017-01-18 20:30,19,746.95,749.3,746.95,748.5,21
20170301|2017-01-18 21:00,19,748.25,749.35,747.7,747.7,14
20170301|2017-01-18 21:30,19,748.65,748.95,748.1,748.3,17
20170301|2017-01-18 22:00,19,748.75,748.75,748.5,748.6,8
20170301|2017-01-18 22:30,19,748.6,748.75,748.6,748.75,2
20170301|2017-01-18 23:00,19,748.8,748.8,747.25,747.75,16
20170301|2017-01-18 23:30,19,748.2,748.2,748.2,748.2,2
20170301|2017-01-19 00:00,19,748.6,749.1,748.2,748.2,10
20170301|2017-01-19 00:30,19,749.5,751,747.65,750.5,50
20170301|2017-01-19 01:00,19,750.5,751.6,750.5,751.05,53
20170301|2017-01-19 01:30,19,750.4,751.5,749.15,750.25,26
20170301|2017-01-19 02:00,19,749.85,751.5,747.15,750.6,94
20170301|2017-01-19 02:30,19,750.45,750.95,749.7,750,24
20170301|2017-01-19 03:00,19,750.8,752.8,749.35,752.8,58
20170301|2017-01-19 03:30,19,752.3,753.65,751.6,752.4,70
20170301|2017-01-19 04:00,19,752.65,753,751.5,751.55,22
20170301|2017-01-19 04:30,19,751.55,751.9,748.15,749,63
20170301|2017-01-19 05:00,19,748.35,750.85,747.3,749.7,40
20170301|2017-01-19 05:30,19,749.8,753.85,749.8,753.85,96
20170301|2017-01-19 06:00,19,753.5,755.5,751.6,752.95,141
20170301|2017-01-19 06:30,19,753.05,753.9,751.65,751.65,55
20170301|2017-01-19 07:00,19,752.5,753.3,747.45,750.4,144
20170301|2017-01-19 07:30,19,751.8,753.95,748.55,752.85,156
20170301|2017-01-19 08:00,19,752.2,752.95,750,751.05,190
20170301|2017-01-19 08:30,19,751.2,752.35,744.35,745.7,352
20170301|2017-01-19 09:00,19,745.7,748.8,745.15,748.6,269
20170301|2017-01-19 09:30,19,748.55,751.95,748.3,751.4,167
20170301|2017-01-19 10:00,19,751.5,751.95,750.75,751.3,145
20170301|2017-01-19 10:30,19,751.85,751.95,749.9,750.25,38
20170301|2017-01-19 11:00,19,750.6,751.5,750.05,751.5,27
20170301|2017-01-19 11:30,19,751.35,752,750.5,750.65,150
20170301|2017-01-19 12:00,19,750.6,751.1,749.2,749.75,72
20170301|2017-01-19 12:30,19,749.85,749.85,747.3,747.55,38
20170301|2017-01-19 13:00,19,747.5,749,747.5,748.9,32
20170301|2017-01-19 13:30,19,748.9,750.05,748.5,750.05,5
20170301|2017-01-19 14:00,19,750.75,752.15,750.4,752.1,25
20170301|2017-01-19 14:30,19,751.95,753.55,751.6,753.05,97
20170301|2017-01-19 15:00,19,752.4,753.6,752.2,753.6,10
20170301|2017-01-19 15:30,19,753.75,754.55,753.65,754.05,27
20170301|2017-01-19 17:00,20,754,754.25,753.05,753.95,7
20170301|2017-01-19 17:30,20,754.05,755.05,753.7,754.95,11
20170301|2017-01-19 18:00,20,754.9,754.9,754.8,754.9,4
20170301|2017-01-19 18:30,20,754.45,755.05,754.4,755.05,7
20170301|2017-01-19 19:00,20,754.9,755.6,754.65,755.6,38
20170301|2017-01-19 19:30,20,755.3,755.7,755.3,755.45,14
20170301|2017-01-19 20:00,20,755.65,755.8,755.15,755.55,18
20170301|2017-01-19 20:30,20,755.3,755.9,755.25,755.85,26
20170301|2017-01-19 21:00,20,755.45,755.85,755.2,755.55,28
20170301|2017-01-19 21:30,20,755.85,755.9,755.7,755.7,19
20170301|2017-01-19 22:00,20,755.5,755.9,755.45,755.5,20
20170301|2017-01-19 22:30,20,755.4,755.8,755,755.8,14
20170301|2017-01-19 23:00,20,755.1,755.75,755,755.75,6
20170301|2017-01-19 23:30,20,755.05,755.05,754.8,754.8,12
20170301|2017-01-20 00:00,20,755.3,755.3,754.15,754.35,20
20170301|2017-01-20 00:30,20,754.3,754.7,754.3,754.35,11
20170301|2017-01-20 01:00,20,754.3,754.7,754,754.5,26
20170301|2017-01-20 01:30,20,754,754,751,751.85,65
20170301|2017-01-20 02:00,20,752.1,752.4,751.8,752.4,16
20170301|2017-01-20 02:30,20,752,754.15,752,752.95,28
20170301|2017-01-20 03:00,20,753.55,754.55,752.6,754.55,32
20170301|2017-01-20 03:30,20,754.35,755.1,753,753.55,48
20170301|2017-01-20 04:00,20,753.05,753.9,751.75,751.75,43
20170301|2017-01-20 04:30,20,752.15,754.05,752.15,754,35
20170301|2017-01-20 05:00,20,754,754,752.55,753.9,49
20170301|2017-01-20 05:30,20,753.95,754,753.35,753.85,19
20170301|2017-01-20 06:00,20,753.55,754.45,753.2,754.3,32
20170301|2017-01-20 06:30,20,754.35,755,753.75,754,26
20170301|2017-01-20 07:00,20,753.9,755.4,752.8,755,64
20170301|2017-01-20 07:30,20,755.35,760.1,755,759.35,524
20170301|2017-01-20 08:00,20,759.2,763.55,758.5,760.25,474
20170301|2017-01-20 08:30,20,761.3,763.65,759.9,762.5,245
20170301|2017-01-20 09:00,20,762.85,772.45,762.7,771.35,1074
20170301|2017-01-20 09:30,20,771.85,788.2,771.8,786.15,2392
20170301|2017-01-20 10:00,20,786.25,786.65,781.45,786.2,584
20170301|2017-01-20 10:30,20,785.9,794.15,785.9,788.3,525
20170301|2017-01-20 11:00,20,788.05,790.6,786.25,787.9,217
20170301|2017-01-20 11:30,20,787.95,789.25,786.9,788.35,279
20170301|2017-01-20 12:00,20,788.35,789.9,786.9,789.55,205
20170301|2017-01-20 12:30,20,789.7,790.2,786.7,787.85,106
20170301|2017-01-20 13:00,20,788,790.4,787.4,789.35,65
20170301|2017-01-20 13:30,20,788.4,789.3,788.1,789.15,76
20170301|2017-01-20 14:00,20,789.05,789.25,786.55,786.8,70
20170301|2017-01-20 14:30,20,786.8,788.5,786.2,788.45,70
20170301|2017-01-20 15:00,20,788.15,788.5,787.7,788.5,44
20170301|2017-01-20 15:30,20,788.35,789.9,788.05,789.25,27
20170301|2017-01-22 17:00,23,788.5,788.5,783.5,788.15,106
20170301|2017-01-22 17:30,23,788.15,794.25,787.9,790.5,93
20170301|2017-01-22 18:00,23,791.55,792.7,790.75,791.55,24
20170301|2017-01-22 18:30,23,791.5,792.5,790.2,791,32
20170301|2017-01-22 19:00,23,790.6,792.5,790.6,791.65,24
20170301|2017-01-22 19:30,23,791.75,792.5,790.45,790.9,46
20170301|2017-01-22 20:00,23,791.95,792.7,791.5,791.5,47
20170301|2017-01-22 20:30,23,791.35,791.35,790.85,790.85,4
20170301|2017-01-22 21:00,23,791.75,791.75,789.4,790.85,51
20170301|2017-01-22 21:30,23,790.5,792.05,790.5,792.05,10
20170301|2017-01-22 22:00,23,792.15,792.6,790.9,791.9,28
20170301|2017-01-22 22:30,23,792.6,794.4,792.6,792.9,54
20170301|2017-01-22 23:00,23,792.75,797,792.75,797,121
20170301|2017-01-22 23:30,23,796.6,797.5,793.7,796.85,80
20170301|2017-01-23 00:00,23,796.15,796.7,792.25,792.9,122
20170301|2017-01-23 00:30,23,793,793.55,791.8,791.8,21
20170301|2017-01-23 01:00,23,792.25,793.05,791.3,792.45,63
20170301|2017-01-23 01:30,23,791.7,792.75,790.4,790.6,57
20170301|2017-01-23 02:00,23,790.75,791.8,790.25,790.25,73
20170301|2017-01-23 02:30,23,790.6,791.25,788.2,788.7,97
20170301|2017-01-23 03:00,23,788.85,789.35,785.25,785.25,151
20170301|2017-01-23 03:30,23,785.25,788.45,783.75,787.55,206
20170301|2017-01-23 04:00,23,788.1,791.5,788.1,791.5,79
20170301|2017-01-23 04:30,23,791.8,793.05,790,790,48
20170301|2017-01-23 05:00,23,789.85,789.85,786.6,786.7,53
20170301|2017-01-23 05:30,23,786.7,788.65,785.7,788.65,93
20170301|2017-01-23 06:00,23,788.6,789.85,785.55,787.2,151
20170301|2017-01-23 06:30,23,787.2,787.85,786.6,787.3,31
20170301|2017-01-23 07:00,23,787.15,791.85,785.8,790.3,234
20170301|2017-01-23 07:30,23,790.2,790.7,784.2,786,386
20170301|2017-01-23 08:00,23,786.1,788.5,784,784.45,387
20170301|2017-01-23 08:30,23,784.35,784.35,775.5,782.4,966
20170301|2017-01-23 09:00,23,782.3,785.9,776,776.8,563
20170301|2017-01-23 09:30,23,777.15,777.15,770.1,773.2,743
20170301|2017-01-23 10:00,23,772.8,774.05,772.2,772.5,200
20170301|2017-01-23 10:30,23,772.5,774.85,771.8,774.05,158
20170301|2017-01-23 11:00,23,773.7,774.75,772.05,772.2,94
20170301|2017-01-23 11:30,23,772.05,772.15,770.25,771.75,341
20170301|2017-01-23 12:00,23,771.45,775.75,771.05,775.7,222
20170301|2017-01-23 12:30,23,775.65,777.1,775,776.55,60
20170301|2017-01-23 13:00,23,776.55,777.15,775.8,776.2,34
20170301|2017-01-23 13:30,23,776.55,776.55,776,776,5
20170301|2017-01-23 14:00,23,776,778.35,774.95,777.2,51
20170301|2017-01-23 14:30,23,777,778.25,776.4,776.4,36
20170301|2017-01-23 15:00,23,776.2,777.6,775.95,775.95,19
20170301|2017-01-23 15:30,23,777,779,777,778.55,47
20170301|2017-01-23 17:00,24,778.8,778.8,778.8,778.8,1
20170301|2017-01-23 17:30,24,778.8,778.8,777.65,777.65,2
20170301|2017-01-23 18:00,24,777.6,778.45,777.6,778.45,6
20170301|2017-01-23 18:30,24,778.45,778.45,778.45,778.45,1
20170301|2017-01-23 19:00,24,777.75,778.35,777.7,778.1,44
20170301|2017-01-23 19:30,24,778.35,780.8,776.4,776.65,158
20170301|2017-01-23 20:00,24,776.9,779,774.6,775.7,82
20170301|2017-01-23 20:30,24,776.9,776.9,774.35,775.5,17
20170301|2017-01-23 21:00,24,775.55,775.65,774.65,775.65,36
20170301|2017-01-23 21:30,24,776.05,776.05,774.6,775,11
20170301|2017-01-23 22:00,24,776.45,776.5,775.75,775.75,10
20170301|2017-01-23 22:30,24,775.25,775.25,773.9,773.95,10
20170301|2017-01-23 23:00,24,773.5,774.2,773.5,774.2,8
20170301|2017-01-23 23:30,24,774.5,774.5,774.2,774.2,6
20170301|2017-01-24 00:00,24,773.75,773.75,773.25,773.7,16
20170301|2017-01-24 00:30,24,773.75,774.45,773.6,773.8,19
20170301|2017-01-24 01:00,24,773.9,775.6,773.9,775.6,19
20170301|2017-01-24 01:30,24,775.9,776,774.5,774.5,15
20170301|2017-01-24 02:00,24,774.5,776.2,774.5,775.45,20
20170301|2017-01-24 02:30,24,775.45,777.8,774.55,777.8,33
20170301|2017-01-24 03:00,24,776.85,780,776.85,779.75,60
20170301|2017-01-24 03:30,24,779.95,780,777.5,777.9,74
20170301|2017-01-24 04:00,24,777.9,778.4,777.65,778.35,36
20170301|2017-01-24 04:30,24,778.05,778.5,777.85,778.15,15
20170301|2017-01-24 05:00,24,777.45,778.8,777.45,778.75,35
20170301|2017-01-24 05:30,24,778.7,782.6,778.5,782.5,122
20170301|2017-01-24 06:00,24,782.45,785.5,782.45,785,177
20170301|2017-01-24 06:30,24,785.05,785.05,782.9,783.65,72
20170301|2017-01-24 07:00,24,783.9,784.8,781.55,783.75,110
20170301|2017-01-24 07:30,24,784.3,785.5,781.2,783.1,148
20170301|2017-01-24 08:00,24,783.5,787.75,783.5,786.45,242
20170301|2017-01-24 08:30,24,787,793.15,787,792,493
20170301|2017-01-24 09:00,24,791.8,792,786.25,789.45,356
20170301|2017-01-24 09:30,24,789.45,789.45,787.55,788.75,53
20170301|2017-01-24 10:00,24,788.75,791.3,788.65,790.65,119
20170301|2017-01-24 10:30,24,790,795,789,794,377
20170301|2017-01-24 11:00,24,794.05,798,793,795.85,244
20170301|2017-01-24 11:30,24,795.7,796.7,794,795.5,255
20170301|2017-01-24 12:00,24,795.35,795.55,793.35,793.4,128
20170301|2017-01-24 12:30,24,793.05,793.25,789.15,789.15,116
20170301|2017-01-24 13:00,24,789.1,790.45,789.05,789.8,82
20170301|2017-01-24 13:30,24,789.85,790.5,789.35,790.05,40
20170301|2017-01-24 14:00,24,789.3,790.5,788.15,788.15,72
20170301|2017-01-24 14:30,24,789.05,790.1,788.15,788.4,65
20170301|2017-01-24 15:00,24,788.6,789.25,788.25,789.25,21
20170301|2017-01-24 15:30,24,789.15,790,789.15,790,7
20170301|2017-01-24 17:00,25,789.85,791,789.7,790.95,31
20170301|2017-01-24 17:30,25,790.3,790.3,788.55,788.55,9
20170301|2017-01-24 18:00,25,789.2,790.8,789.2,790.25,12
20170301|2017-01-24 18:30,25,790.65,791.45,790.65,791.45,17
20170301|2017-01-24 19:00,25,790.8,790.8,789.95,790.15,19
20170301|2017-01-24 19:30,25,790.2,791,790.2,791,11
20170301|2017-01-24 20:00,25,791,791,791,791,2
20170301|2017-01-24 20:30,25,790.25,790.85,790,790.1,14
20170301|2017-01-24 21:00,25,790.35,790.4,789.55,790.25,12
20170301|2017-01-24 21:30,25,790.3,790.3,789.6,789.6,3
20170301|2017-01-24 22:00,25,789.35,789.35,789.35,789.35,7
20170301|2017-01-24 22:30,25,789.35,790,789.35,790,3
20170301|2017-01-24 23:00,25,790.05,790.05,790,790,7
20170301|2017-01-24 23:30,25,790.4,790.9,790.25,790.9,10
20170301|2017-01-25 00:00,25,790.1,790.1,788.25,788.7,27
20170301|2017-01-25 00:30,25,789.05,790,788.85,789.35,18
20170301|2017-01-25 01:00,25,789.3,790,786.5,786.8,63
20170301|2017-01-25 01:30,25,787.1,787.7,784.45,784.45,62
20170301|2017-01-25 02:00,25,784.25,786.65,784,785.05,69
20170301|2017-01-25 02:30,25,784.7,785.2,781.75,782.95,97
20170301|2017-01-25 03:00,25,782.95,785.15,781.9,783.35,107
20170301|2017-01-25 03:30,25,783.9,784.85,783.4,784.45,57
20170301|2017-01-25 04:00,25,783.85,784.4,783.35,784,31
20170301|2017-01-25 04:30,25,783.8,783.8,783,783.15,31
20170301|2017-01-25 05:00,25,783.5,784,783.05,783.65,75
20170301|2017-01-25 05:30,25,783.7,783.95,783.2,783.7,31
20170301|2017-01-25 06:00,25,783.15,783.15,779.5,781.75,267
20170301|2017-01-25 06:30,25,781.7,781.8,779.9,780.35,65
20170301|2017-01-25 07:00,25,780.45,782.7,775.7,777.75,213
20170301|2017-01-25 07:30,25,777.9,778.5,768.1,768.4,566
20170301|2017-01-25 08:00,25,768.15,768.5,752.55,758.7,1649
20170301|2017-01-25 08:30,25,758.7,763,755,760.25,494
20170301|2017-01-25 09:00,25,759.2,765,757.25,759,440
20170301|2017-01-25 09:30,25,758.6,758.9,751.6,751.6,437
20170301|2017-01-25 10:00,25,751.6,752.85,740,748.1,1536
20170301|2017-01-25 10:30,25,748,751,745,745,439
20170301|2017-01-25 11:00,25,744.95,746.85,740.4,742.85,407
20170301|2017-01-25 11:30,25,743.2,743.5,733.75,735.6,1184
20170301|2017-01-25 12:00,25,736.1,737.85,732,732,422
20170301|2017-01-25 12:30,25,732.55,735.8,731,732.55,266
20170301|2017-01-25 13:00,25,732.55,737,731.7,736.35,185
20170301|2017-01-25 13:30,25,736.2,736.65,730.75,731.6,164
20170301|2017-01-25 14:00,25,732.1,735.15,732.1,734.95,62
20170301|2017-01-25 14:30,25,734.55,734.85,732.55,732.55,47
20170301|2017-01-25 15:00,25,733.05,735.05,732.2,733.35,73
20170301|2017-01-25 15:30,25,733.1,733.15,730.6,731.3,59
20170301|2017-01-25 17:00,26,732.45,734,731.9,734,41
20170301|2017-01-25 17:30,26,734.3,743.15,734.2,739.25,207
20170301|2017-01-25 18:00,26,739,741.8,739,741,58
20170301|2017-01-25 18:30,26,741.1,744.5,740.2,740.2,81
20170301|2017-01-25 19:00,26,739.55,739.7,733.6,739.7,108
20170301|2017-01-25 19:30,26,739.5,741,738.85,741,67
20170301|2017-01-25 20:00,26,740.05,740.05,738.75,739,24
20170301|2017-01-25 20:30,26,738.05,738.05,734.25,734.3,79
20170301|2017-01-25 21:00,26,734.1,738.5,732.05,738.4,64
20170301|2017-01-25 21:30,26,737.9,739.9,737,737,40
20170301|2017-01-25 22:00,26,736.6,736.95,733.7,736.85,55
20170301|2017-01-25 22:30,26,735.15,735.3,733.3,734.5,20
20170301|2017-01-25 23:00,26,733.6,734.55,733.5,734.55,5
20170301|2017-01-25 23:30,26,734.5,735.8,734.35,734.35,10
20170301|2017-01-26 00:00,26,734.65,739,734.5,738.75,68
20170301|2017-01-26 00:30,26,738.3,739.4,737.25,738.1,49
20170301|2017-01-26 01:00,26,738.05,742.2,738.05,742,153
20170301|2017-01-26 01:30,26,742.25,742.25,737.85,738.2,124
20170301|2017-01-26 02:00,26,738.35,741.7,738.35,738.8,60
20170301|2017-01-26 02:30,26,738.5,743,737.45,742.25,96
20170301|2017-01-26 03:00,26,742,744.25,739.75,739.8,187
20170301|2017-01-26 03:30,26,740,740.6,736.3,737.1,82
20170301|2017-01-26 04:00,26,736.6,740.1,736.4,736.45,85
20170301|2017-01-26 04:30,26,736.45,737.6,736.45,736.7,39
20170301|2017-01-26 05:00,26,737.1,738.35,734.85,734.95,134
20170301|2017-01-26 05:30,26,734.95,734.95,722.3,728.6,648
20170301|2017-01-26 06:00,26,728.65,729.25,725,727.25,242
20170301|2017-01-26 06:30,26,727.25,728.45,725.6,725.85,125
20170301|2017-01-26 07:00,26,725.65,725.65,718.75,721.2,490
20170301|2017-01-26 07:30,26,720.65,721.85,713.75,717.55,1057
20170301|2017-01-26 08:00,26,717.45,723.15,715.9,719.2,700
20170301|2017-01-26 08:30,26,719,729.1,718,726.9,713
20170301|2017-01-26 09:00,26,726.9,731,725.3,728.5,481
20170301|2017-01-26 09:30,26,728.1,732,726.6,729.9,254
20170301|2017-01-26 10:00,26,730.4,734.65,730.25,732.1,333
20170301|2017-01-26 10:30,26,732.05,735,729.6,732,201
20170301|2017-01-26 11:00,26,732,735.45,730.95,732.85,106
20170301|2017-01-26 11:30,26,732.6,732.6,722.65,723.6,377
20170301|2017-01-26 12:00,26,723.6,729.6,722.35,726.5,196
20170301|2017-01-26 12:30,26,726.45,727.1,724.8,725.15,36
20170301|2017-01-26 13:00,26,725,726.05,725,726.05,6
20170301|2017-01-26 13:30,26,725.3,725.3,724.35,724.35,32
20170301|2017-01-26 14:00,26,724.85,725.55,724.7,725.3,11
20170301|2017-01-26 14:30,26,725.25,725.45,724,724.45,20
20170301|2017-01-26 15:00,26,724.25,724.5,724.05,724.2,10
20170301|2017-01-26 15:30,26,724.5,724.5,723,723.65,16
20170301|2017-01-26 17:00,27,723.5,723.8,721.8,723.25,15
20170301|2017-01-26 17:30,27,724.25,725.6,723.8,725.55,11
20170301|2017-01-26 18:00,27,726.15,726.15,722.8,722.8,15
20170301|2017-01-26 18:30,27,722.8,722.8,722.8,722.8,4
20170301|2017-01-26 19:00,27,722.8,722.8,721.75,722,29
20170301|2017-01-26 19:30,27,721.8,722.95,721.75,722.95,18
20170301|2017-01-26 20:00,27,721.75,721.8,721.75,721.75,3
20170301|2017-01-26 20:30,27,721.95,722,720.75,720.75,27
20170301|2017-01-26 21:00,27,721.15,722.15,720.75,721.35,49
20170301|2017-01-26 21:30,27,721.35,723,720.75,723,44
20170301|2017-01-26 22:00,27,722.8,723.3,721.6,721.6,33
20170301|2017-01-26 22:30,27,721.55,722.15,720.75,720.75,17
20170301|2017-01-26 23:00,27,720.75,720.75,720.55,720.55,29
20170301|2017-01-26 23:30,27,720.6,721.5,720.6,720.65,13
20170301|2017-01-27 00:00,27,720.6,721.8,720.15,721.8,46
20170301|2017-01-27 00:30,27,722.1,723.15,715.95,715.95,121
20170301|2017-01-27 01:00,27,715.75,718.5,711.7,717.65,142
20170301|2017-01-27 01:30,27,718.35,718.35,715.45,716.9,56
20170301|2017-01-27 02:00,27,716.9,716.95,713.6,716.45,74
20170301|2017-01-27 02:30,27,716.45,718.9,715.2,716.3,45
20170301|2017-01-27 03:00,27,716.45,719,716.45,717.55,91
20170301|2017-01-27 03:30,27,717.1,717.1,715,715.5,131
20170301|2017-01-27 04:00,27,715.5,719.85,715,719.85,161
20170301|2017-01-27 04:30,27,719.85,723.45,719.85,722.85,156
20170301|2017-01-27 05:00,27,722.8,729.45,721.5,728.7,236
20170301|2017-01-27 05:30,27,728.4,729.1,724.8,726.1,128
20170301|2017-01-27 06:00,27,726.75,726.85,722.75,723.05,102
20170301|2017-01-27 06:30,27,722.75,724.8,722.75,723.55,58
20170301|2017-01-27 07:00,27,723.55,726.05,722,722.9,111
20170301|2017-01-27 07:30,27,722.5,724.3,717,721.35,272
20170301|2017-01-27 08:00,27,721.95,728,721,725.7,216
20170301|2017-01-27 08:30,27,726.45,728.95,725.75,727.3,137
20170301|2017-01-27 09:00,27,727,732.5,725.5,732.5,267
20170301|2017-01-27 09:30,27,732.6,735,730.9,733.15,206
20170301|2017-01-27 10:00,27,733.15,742.55,733.1,742,526
20170301|2017-01-27 10:30,27,742.45,742.45,737.45,741.1,156
20170301|2017-01-27 11:00,27,741.3,741.4,739,739.85,81
20170301|2017-01-27 11:30,27,740.1,741.05,737,738.1,166
20170301|2017-01-27 12:00,27,738.9,742.15,738.65,741.25,42
20170301|2017-01-27 12:30,27,741.45,744.4,737.9,739.55,141
20170301|2017-01-27 13:00,27,740.1,744.4,740.1,743.5,68
20170301|2017-01-27 13:30,27,742.55,743.95,742,743.3,16
20170301|2017-01-27 14:00,27,743.05,743.05,738.55,740.05,46
20170301|2017-01-27 14:30,27,740.7,740.75,737.15,737.35,64
20170301|2017-01-27 15:00,27,737.25,737.35,735.55,736.5,48
20170301|2017-01-27 15:30,27,737.4,741.25,736.4,741.25,13
20170301|2017-01-29 17:00,30,740.65,741.25,739,741.25,12
20170301|2017-01-29 17:30,30,741.25,741.75,740.05,740.9,12
20170301|2017-01-29 18:00,30,740.7,740.7,740.1,740.1,4
20170301|2017-01-29 18:30,30,740.8,740.8,736.45,736.45,12
20170301|2017-01-29 19:00,30,736.45,736.45,735.55,736.05,13
20170301|2017-01-29 19:30,30,736.7,737.95,736.7,737.95,5
20170301|2017-01-29 20:00,30,738.15,738.15,738.15,738.15,2
20170301|2017-01-29 20:30,30,737.75,737.75,736.15,736.15,9
20170301|2017-01-29 21:00,30,735.95,736.1,735,735.45,23
20170301|2017-01-29 21:30,30,735,735.5,734.5,734.5,5
20170301|2017-01-29 22:00,30,733.6,733.6,732,733.25,23
20170301|2017-01-29 22:30,30,733.3,733.3,733.15,733.15,2
20170301|2017-01-29 23:00,30,733.1,734.05,733.1,733.75,7
20170301|2017-01-30 00:00,30,734.05,734.95,734.05,734.75,16
20170301|2017-01-30 00:30,30,735.3,735.3,733.35,733.5,17
20170301|2017-01-30 01:00,30,734.45,734.8,732.35,734.1,21
20170301|2017-01-30 01:30,30,733.6,735.45,731.8,732.5,55
20170301|2017-01-30 02:00,30,732.5,733.4,728.5,728.55,81
20170301|2017-01-30 02:30,30,729.05,732.9,728.85,731.2,35
20170301|2017-01-30 03:00,30,729.9,729.9,726.1,726.55,94
20170301|2017-01-30 03:30,30,726.55,730.75,726.5,728.55,80
20170301|2017-01-30 04:00,30,729.1,729.85,728.5,728.65,23
20170301|2017-01-30 04:30,30,729.65,734.75,729.65,733.25,66
20170301|2017-01-30 05:00,30,732.6,732.6,726.1,727.5,51
20170301|2017-01-30 05:30,30,727.7,728.8,727.45,727.5,15
20170301|2017-01-30 06:00,30,728.3,731.3,728.3,730.6,21
20170301|2017-01-30 06:30,30,731.1,733.8,731.1,733.8,46
20170301|2017-01-30 07:00,30,733.05,733.05,729.6,732,120
20170301|2017-01-30 07:30,30,731.4,731.85,728.35,730.85,132
20170301|2017-01-30 08:00,30,731.5,734,730.7,734,144
20170301|2017-01-30 08:30,30,734,738.35,734,736.75,241
20170301|2017-01-30 09:00,30,736.7,736.95,732.5,736,152
20170301|2017-01-30 09:30,30,736.05,736.05,732.55,733.2,89
20170301|2017-01-30 10:00,30,733.5,735.2,728.8,734.7,181
20170301|2017-01-30 10:30,30,734.65,738.3,733,734.2,81
20170301|2017-01-30 11:00,30,734.2,737.15,734.2,736.05,49
20170301|2017-01-30 11:30,30,736.7,739.7,735.5,739.65,278
20170301|2017-01-30 12:00,30,739.1,739.7,738.3,739.45,102
20170301|2017-01-30 12:30,30,739.7,739.7,738,739.65,22
20170301|2017-01-30 13:00,30,739.1,739.2,738,738,10
20170301|2017-01-30 13:30,30,738,738.6,738,738.6,7
20170301|2017-01-30 14:00,30,739.25,739.8,738.65,739.2,16
20170301|2017-01-30 14:30,30,739.2,742.65,739.2,742.15,56
20170301|2017-01-30 15:00,30,742,743.7,742,743.7,15
20170301|2017-01-30 15:30,30,742.25,742.65,741.15,741.15,12
20170301|2017-01-30 17:00,31,739.6,739.8,738.9,738.9,15
20170301|2017-01-30 18:00,31,741.35,752.95,740.3,751.5,175
20170301|2017-01-30 18:30,31,751.55,753.55,750.45,752.6,113
20170301|2017-01-30 19:00,31,752.15,752.9,751,752.9,74
20170301|2017-01-30 19:30,31,752.9,756.25,752.9,756.25,166
20170301|2017-01-30 20:00,31,755.5,755.8,752.7,752.95,57
20170301|2017-01-30 20:30,31,752.8,753.45,747.15,749.05,83
20170301|2017-01-30 21:00,31,749.35,749.7,747.35,748.4,18
20170301|2017-01-30 21:30,31,747.45,748.1,747.45,747.45,15
20170301|2017-01-30 22:00,31,748.4,748.4,748.35,748.35,3
20170301|2017-01-30 22:30,31,748.25,748.25,747.05,748.2,5
20170301|2017-01-30 23:00,31,748.05,748.5,748.05,748.05,10
20170301|2017-01-30 23:30,31,747.5,747.5,747.5,747.5,1
20170301|2017-01-31 00:00,31,748.1,751.4,747.6,750.6,51
20170301|2017-01-31 00:30,31,750.25,750.25,746.6,746.7,37
20170301|2017-01-31 01:00,31,747.45,748.15,746.6,746.7,57
20170301|2017-01-31 01:30,31,747.55,747.95,746.6,747.4,28
20170301|2017-01-31 02:00,31,747.25,750.35,747.25,748.95,43
20170301|2017-01-31 02:30,31,749.8,749.8,746.6,746.75,42
20170301|2017-01-31 03:00,31,747,748.5,747,748.5,25
20170301|2017-01-31 03:30,31,748.35,751.4,747.5,751.4,57
20170301|2017-01-31 04:00,31,751.5,752.4,749.65,749.9,57
20170301|2017-01-31 04:30,31,750.5,750.5,748.55,748.8,39
20170301|2017-01-31 05:00,31,748.8,750.15,748.65,749.25,28
20170301|2017-01-31 05:30,31,748.8,754.75,748.8,754.75,66
20170301|2017-01-31 06:00,31,754.55,759,752.95,757.9,220
20170301|2017-01-31 06:30,31,757.55,757.9,755.65,755.7,71
20170301|2017-01-31 07:00,31,756.2,756.8,750.2,754.35,223
20170301|2017-01-31 07:30,31,753.95,758,753.45,753.9,162
20170301|2017-01-31 08:00,31,754.45,756.9,754.05,755.8,134
20170301|2017-01-31 08:30,31,755.15,755.9,747.25,749.35,225
20170301|2017-01-31 09:00,31,749.6,752.05,748.55,752,201
20170301|2017-01-31 09:30,31,751,756.95,748,753.55,306
20170301|2017-01-31 10:00,31,753.55,754.25,751.5,754.25,178
20170301|2017-01-31 10:30,31,754.2,754.95,752.05,752.45,76
20170301|2017-01-31 11:00,31,752.45,753.45,751.55,753.45,70
20170301|2017-01-31 11:30,31,753.5,755.5,752.3,754.9,371
20170301|2017-01-31 12:00,31,754.05,756.4,753.5,755.5,89
20170301|2017-01-31 12:30,31,755.45,756.1,755.05,756.1,55
20170301|2017-01-31 13:00,31,755.1,755.5,755,755.1,6
20170301|2017-01-31 13:30,31,755.5,755.5,754.55,754.95,12
20170301|2017-01-31 14:00,31,754.4,754.85,754.25,754.8,27
20170301|2017-01-31 14:30,31,754.75,755.25,754.4,755,31
20170301|2017-01-31 15:00,31,754.9,755.5,754.05,754.6,25
20170301|2017-01-31 15:30,31,755,755.25,754.45,754.45,6
20170301|2017-01-31 17:00,1,756,757,754.45,757,8
20170301|2017-01-31 17:30,1,757.25,760.3,756.15,760.3,74
20170301|2017-01-31 18:00,1,758.3,759.5,755.65,756.7,36
20170301|2017-01-31 18:30,1,757,760.15,757,759.1,26
20170301|2017-01-31 19:00,1,759.05,759.05,759.05,759.05,4
20170301|2017-01-31 19:30,1,758.45,758.45,756.35,756.35,27
20170301|2017-01-31 20:00,1,756.3,757.2,756.3,757.2,4
20170301|2017-01-31 20:30,1,757.45,759.2,757.45,758.45,15
20170301|2017-01-31 21:00,1,758.4,758.4,756.35,757.3,18
20170301|2017-01-31 21:30,1,758,758.05,757.25,758.05,5
20170301|2017-01-31 22:00,1,757.7,758.1,757.3,757.3,7
20170301|2017-01-31 22:30,1,757.25,757.25,757.25,757.25,1
20170301|2017-01-31 23:00,1,757.25,757.25,756.75,756.75,6
20170301|2017-01-31 23:30,1,756.5,756.55,756.5,756.55,3
20170301|2017-02-01 00:00,1,757,757.15,755.35,755.65,29
20170301|2017-02-01 00:30,1,755.35,755.35,754,754.5,26
20170301|2017-02-01 01:00,1,754.65,755.7,754.65,754.7,7
20170301|2017-02-01 01:30,1,755.95,757.9,755.95,757.9,17
20170301|2017-02-01 02:00,1,757.8,765,757.4,763.1,237
20170301|2017-02-01 02:30,1,763.25,764.25,761.5,762,60
20170301|2017-02-01 03:00,1,762.2,762.85,760.5,762.65,46
20170301|2017-02-01 03:30,1,763.4,765,761.45,764,69
20170301|2017-02-01 04:00,1,763.5,764.25,762.5,764,33
20170301|2017-02-01 04:30,1,764.1,764.1,762.8,764,33
20170301|2017-02-01 05:00,1,763.55,763.55,761.4,762.2,66
20170301|2017-02-01 05:30,1,762.45,767.5,761.95,765.6,76
20170301|2017-02-01 06:00,1,765.35,766.2,762,762.65,136
20170301|2017-02-01 06:30,1,763,763.6,761.55,762.1,42
20170301|2017-02-01 07:00,1,761.8,762.85,759.15,760.75,116
20170301|2017-02-01 07:30,1,760.4,765,759.1,761.05,269
20170301|2017-02-01 08:00,1,761,761,757.05,758.6,218
20170301|2017-02-01 08:30,1,759.05,761.75,758.3,761.55,196
20170301|2017-02-01 09:00,1,760.85,761.65,756.65,760.2,152
20170301|2017-02-01 09:30,1,760.05,761,759.45,759.9,99
20170301|2017-02-01 10:00,1,759.7,759.95,757.1,759.3,148
20170301|2017-02-01 10:30,1,758.5,764.75,758.5,763.95,279
20170301|2017-02-01 11:00,1,764.2,765,760,762.65,143
20170301|2017-02-01 11:30,1,762.05,763.9,759.65,763.85,163
20170301|2017-02-01 12:00,1,763.1,763.55,761.5,762.7,45
20170301|2017-02-01 12:30,1,763.45,763.6,760.45,762.15,43
20170301|2017-02-01 13:00,1,763.1,764.8,762.15,763.05,32
20170301|2017-02-01 13:30,1,764.3,765.5,763.95,764.8,28
20170301|2017-02-01 14:00,1,764.8,765,763.35,764.9,15
20170301|2017-02-01 14:30,1,764.8,765.2,763.8,763.8,8
20170301|2017-02-01 15:00,1,763.8,764.2,763.6,764.15,7
20170301|2017-02-01 15:30,1,764.35,764.55,763.25,763.25,3
20170301|2017-02-01 17:00,2,764.45,764.45,762,762,11
20170301|2017-02-01 17:30,2,763.65,763.65,763.65,763.65,1
20170301|2017-02-01 18:00,2,764.5,765.05,764,764,4
20170301|2017-02-01 18:30,2,765.35,765.85,765.05,765.05,9
20170301|2017-02-01 19:00,2,764.95,765.9,764.95,765.9,2
20170301|2017-02-01 19:30,2,765.5,766.5,765.5,766.3,26
20170301|2017-02-01 20:00,2,766.4,767.4,766.05,766.85,16
20170301|2017-02-01 20:30,2,767.35,767.55,767.1,767.1,18
20170301|2017-02-01 21:00,2,767,767.35,767,767.2,3
20170301|2017-02-01 21:30,2,767.3,769.35,767.3,768.5,21
20170301|2017-02-01 22:00,2,769.3,769.75,768.8,769.1,15
20170301|2017-02-01 22:30,2,768.85,768.85,767.8,767.8,10
20170301|2017-02-01 23:30,2,768.85,770.45,768.85,770,32
20170301|2017-02-02 00:00,2,768.9,770.4,768.9,769.45,16
20170301|2017-02-02 00:30,2,769.4,769.4,767.75,767.75,28
20170301|2017-02-02 01:00,2,768.7,768.7,767.75,767.75,9
20170301|2017-02-02 01:30,2,767.7,769.05,767.25,768.95,20
20170301|2017-02-02 02:00,2,767.9,769.5,767.85,769.5,20
20170301|2017-02-02 02:30,2,769.95,770.9,767.7,768.9,138
20170301|2017-02-02 03:00,2,768.3,768.3,763.8,763.8,128
20170301|2017-02-02 03:30,2,764.7,765.8,757.55,760.75,280
20170301|2017-02-02 04:00,2,760.5,765.55,760.5,763.15,114
20170301|2017-02-02 04:30,2,762.65,763.75,762.6,763.25,23
20170301|2017-02-02 05:00,2,763.1,766.55,763.1,765.4,32
20170301|2017-02-02 05:30,2,765.3,767.75,763.2,764.3,88
20170301|2017-02-02 06:00,2,764.75,764.75,762.4,763.45,54
20170301|2017-02-02 06:30,2,763.2,764.25,762.75,762.75,32
20170301|2017-02-02 07:00,2,763,768.65,762.75,767.4,117
20170301|2017-02-02 07:30,2,766.4,768,762.1,762.1,275
20170301|2017-02-02 08:00,2,762.7,766.4,761.55,765.05,269
20170301|2017-02-02 08:30,2,764.65,765,760.8,763.4,107
20170301|2017-02-02 09:00,2,763.25,765.05,761.6,763.1,92
20170301|2017-02-02 09:30,2,762.8,765.65,762.35,764.85,241
20170301|2017-02-02 10:00,2,764.9,765.45,763.1,763.1,78
20170301|2017-02-02 10:30,2,763.15,763.75,762.7,762.7,33
20170301|2017-02-02 11:00,2,762.5,762.85,761.55,761.9,49
20170301|2017-02-02 11:30,2,762,762.7,758.35,759.35,199
20170301|2017-02-02 12:00,2,758.75,759.45,757.9,757.9,115
20170301|2017-02-02 12:30,2,758.2,760.85,758.2,759.85,97
20170301|2017-02-02 13:00,2,760.85,760.85,760,760.5,20
20170301|2017-02-02 13:30,2,760.45,760.5,759,759.45,23
20170301|2017-02-02 14:00,2,758.95,759.4,758.75,759.4,6
20170301|2017-02-02 14:30,2,758.7,760.05,758.7,759.5,22
20170301|2017-02-02 15:00,2,759.85,759.85,759.45,759.45,4
20170301|2017-02-02 15:30,2,759.75,759.75,758.65,758.65,13
20170301|2017-02-02 17:00,3,758.5,758.7,758.5,758.55,9
20170301|2017-02-02 18:30,3,758.8,759.7,758.75,759.7,6
20170301|2017-02-02 19:00,3,759.55,759.9,759.55,759.9,5
20170301|2017-02-02 19:30,3,760.3,760.95,759.8,759.8,4
20170301|2017-02-02 20:00,3,759.7,759.7,755.05,756.3,73
20170301|2017-02-02 20:30,3,756,756.35,755.85,755.85,11
20170301|2017-02-02 21:00,3,755.85,756.35,755.2,756.3,17
20170301|2017-02-02 21:30,3,755.9,756.1,755.15,755.55,14
20170301|2017-02-02 22:00,3,755.6,756.75,755.55,755.6,11
20170301|2017-02-02 22:30,3,755.5,756,754.5,756,25
20170301|2017-02-02 23:00,3,755.4,755.4,753.4,753.75,63
20170301|2017-02-02 23:30,3,753.75,754.5,753.45,753.45,12
20170301|2017-02-03 00:00,3,754.15,754.3,752.65,752.65,14
20170301|2017-02-03 00:30,3,752.5,754.7,751.8,753.65,39
20170301|2017-02-03 01:00,3,754.7,755.65,751.3,753.2,62
20170301|2017-02-03 01:30,3,752.65,754.2,751.9,752,31
20170301|2017-02-03 02:00,3,752.7,753.45,749.7,750.05,56
20170301|2017-02-03 02:30,3,750,752.15,749.95,752.15,30
20170301|2017-02-03 03:00,3,752.5,752.65,750.85,750.85,15
20170301|2017-02-03 03:30,3,750.55,750.8,748.7,750.15,71
20170301|2017-02-03 04:00,3,749.75,749.75,745.8,745.8,148
20170301|2017-02-03 04:30,3,745.95,749.45,745.3,747.4,51
20170301|2017-02-03 05:00,3,747.5,748.4,747.5,747.95,11
20170301|2017-02-03 05:30,3,747.85,749.65,746.4,749.65,107
20170301|2017-02-03 06:00,3,749,753.65,749,751.25,120
20170301|2017-02-03 06:30,3,751.2,753.5,751.2,752.5,43
20170301|2017-02-03 07:00,3,752.05,752.05,747,748.3,203
20170301|2017-02-03 07:30,3,748.55,753.6,741.2,744.55,487
20170301|2017-02-03 08:00,3,744.2,749.55,743.9,744.8,252
20170301|2017-02-03 08:30,3,744.75,746.9,744,746.1,86
20170301|2017-02-03 09:00,3,745.95,755.65,745.2,752.6,433
20170301|2017-02-03 09:30,3,752.65,755.35,751.95,752.35,132
20170301|2017-02-03 10:00,3,752.5,753,749.65,751.15,123
20170301|2017-02-03 10:30,3,751.15,751.55,750.2,751,37
20170301|2017-02-03 11:00,3,751.1,753,750.3,750.3,40
20170301|2017-02-03 11:30,3,751,752.2,747.7,748.55,179
20170301|2017-02-03 12:00,3,749.15,750.5,748.6,749.55,56
20170301|2017-02-03 12:30,3,749.4,750.6,746.7,750,63
20170301|2017-02-03 13:00,3,750,750,747.95,749.05,7
20170301|2017-02-03 13:30,3,748.75,749.2,748.75,749.1,10
20170301|2017-02-03 14:00,3,748.75,748.95,748,748,16
20170301|2017-02-03 14:30,3,749.4,750.7,749.05,750.7,11
20170301|2017-02-03 15:00,3,751,751,749.65,749.65,21
20170301|2017-02-03 15:30,3,749.65,750.2,749.5,750.05,11
20170301|2017-02-05 17:00,6,749,749.15,745.4,749.15,18
20170301|2017-02-05 17:30,6,747,748.3,747,748.3,3
20170301|2017-02-05 18:00,6,748.85,749.1,747.75,749.1,11
20170301|2017-02-05 18:30,6,749.15,750.05,749.15,750.05,12
20170301|2017-02-05 19:00,6,750.7,751.75,750.7,751.65,19
20170301|2017-02-05 19:30,6,751.75,753.75,751.6,753.35,51
20170301|2017-02-05 20:00,6,752.6,753.25,750.5,753.25,25
20170301|2017-02-05 20:30,6,753.65,754.25,752.75,752.75,29
20170301|2017-02-05 21:00,6,752.75,754.2,752.75,754.2,19
20170301|2017-02-05 21:30,6,754.5,763.05,754.15,759.8,151
20170301|2017-02-05 22:00,6,759.95,759.95,756.95,757.2,13
20170301|2017-02-05 22:30,6,757.45,760.2,757.45,760.2,13
20170301|2017-02-05 23:00,6,761.1,761.2,760.15,761.2,8
20170301|2017-02-05 23:30,6,760.15,761.3,759.8,761.3,19
20170301|2017-02-06 00:00,6,761.15,761.6,760.05,761,9
20170301|2017-02-06 00:30,6,760.6,761.8,760.55,760.55,15
20170301|2017-02-06 01:00,6,760.5,760.65,758.6,759.7,11
20170301|2017-02-06 01:30,6,759.8,759.8,759.6,759.6,6
20170301|2017-02-06 02:00,6,759.55,760.95,758.95,759.75,63
20170301|2017-02-06 02:30,6,760.85,763.25,760.85,763,80
20170301|2017-02-06 03:00,6,763.55,765.5,763.4,765,138
20170301|2017-02-06 03:30,6,765.25,765.75,763.9,765.7,58
20170301|2017-02-06 04:00,6,765.3,765.8,763.3,763.5,74
20170301|2017-02-06 04:30,6,763.3,764.4,762.8,763.85,17
20170301|2017-02-06 05:00,6,764.4,765,763.6,763.8,34
20170301|2017-02-06 05:30,6,764,764.9,763.85,763.95,12
20170301|2017-02-06 06:00,6,764.8,765.25,763.9,763.9,38
20170301|2017-02-06 06:30,6,764.25,764.25,761.35,763,58
20170301|2017-02-06 07:00,6,763.3,769.35,763.3,767.75,211
20170301|2017-02-06 07:30,6,768,773,768,769.4,383
20170301|2017-02-06 08:00,6,769.15,771.55,767.6,771.55,198
20170301|2017-02-06 08:30,6,771.25,772.9,768.8,771.5,393
20170301|2017-02-06 09:00,6,771.9,772.1,767.5,768.2,164
20170301|2017-02-06 09:30,6,768.45,771.8,768.3,770,124
20170301|2017-02-06 10:00,6,770.9,775,769.9,770.6,327
20170301|2017-02-06 10:30,6,770.45,772.75,768.8,772.3,81
20170301|2017-02-06 11:00,6,772.8,773,771.6,771.85,60
20170301|2017-02-06 11:30,6,771.65,775,771.4,774.1,300
20170301|2017-02-06 12:00,6,773.6,775,773.15,773.15,90
20170301|2017-02-06 12:30,6,773.05,774.85,773,774.85,27
20170301|2017-02-06 13:00,6,773.8,774.8,773.8,774.2,6
20170301|2017-02-06 13:30,6,774.1,774.5,772.3,774,28
20170301|2017-02-06 14:00,6,773.1,774.1,772.85,774.1,11
20170301|2017-02-06 14:30,6,773.4,774,772,772,32
20170301|2017-02-06 15:00,6,771.95,773,771.5,772.95,22
20170301|2017-02-06 15:30,6,773,773.6,772.45,772.8,10
20170301|2017-02-06 17:00,7,772.9,772.9,772.9,772.9,2
20170301|2017-02-06 17:30,7,773.6,774.05,773.6,774.05,2
20170301|2017-02-06 18:00,7,774.1,774.1,772.95,773.05,7
20170301|2017-02-06 18:30,7,771.45,771.45,771.45,771.45,1
20170301|2017-02-06 19:00,7,771.6,772.1,769.15,772.1,44
20170301|2017-02-06 19:30,7,770.75,770.75,770.3,770.3,5
20170301|2017-02-06 20:00,7,770.55,770.55,770.25,770.25,2
20170301|2017-02-06 20:30,7,770.45,772.1,770.3,772.1,14
20170301|2017-02-06 21:00,7,772.2,772.2,769.75,770,18
20170301|2017-02-06 21:30,7,771.5,771.95,771.5,771.95,5
20170301|2017-02-06 22:00,7,770.6,771.25,769.9,769.95,8
20170301|2017-02-06 22:30,7,770.4,771.35,770.25,771.35,7
20170301|2017-02-06 23:00,7,771.75,771.75,771.4,771.4,3
20170301|2017-02-06 23:30,7,771.35,771.4,770.15,770.2,9
20170301|2017-02-07 00:00,7,771.6,771.6,770.05,770.15,6
20170301|2017-02-07 00:30,7,770,771.95,769.5,769.95,19
20170301|2017-02-07 01:00,7,770.9,772.25,770.15,770.85,19
20170301|2017-02-07 01:30,7,770,770.6,767,768.05,68
20170301|2017-02-07 02:00,7,767.3,768.65,759,761.8,402
20170301|2017-02-07 02:30,7,761.75,763.9,761.5,763.3,27
20170301|2017-02-07 03:00,7,763.5,763.55,759,759.3,245
20170301|2017-02-07 03:30,7,759.1,761.25,754.8,757.9,242
20170301|2017-02-07 04:00,7,758.35,761.35,758.05,760.85,89
20170301|2017-02-07 04:30,7,760.75,762.65,760.5,762.05,81
20170301|2017-02-07 05:00,7,761.4,763.55,760.7,763.35,79
20170301|2017-02-07 05:30,7,763,763.7,761.35,762.55,35
20170301|2017-02-07 06:00,7,763.05,764.35,762.35,763.1,57
20170301|2017-02-07 06:30,7,763.05,764.35,762.55,762.95,32
20170301|2017-02-07 07:00,7,763.65,765.15,762.4,765,96
20170301|2017-02-07 07:30,7,765.65,767.8,764.95,767.8,113
20170301|2017-02-07 08:00,7,767.15,768.15,766.2,767.7,172
20170301|2017-02-07 08:30,7,767.45,771.2,766.9,769.4,385
20170301|2017-02-07 09:00,7,769.5,770.4,767.7,769.45,151
20170301|2017-02-07 09:30,7,769.05,771.3,769,770,274
20170301|2017-02-07 10:00,7,770.4,770.95,766.85,767.6,169
20170301|2017-02-07 10:30,7,767.25,768,766.1,766.3,80
20170301|2017-02-07 11:00,7,766.25,767.75,766.25,767.75,49
20170301|2017-02-07 11:30,7,767.7,767.75,763.5,763.5,142
20170301|2017-02-07 12:00,7,763.75,765.05,762.55,762.95,60
20170301|2017-02-07 12:30,7,762.75,763.4,761.85,762.6,38
20170301|2017-02-07 13:00,7,763.15,763.2,761.85,761.85,18
20170301|2017-02-07 13:30,7,762.7,763.25,762.45,763.1,13
20170301|2017-02-07 14:00,7,762.45,763.1,762.45,762.45,4
20170301|2017-02-07 14:30,7,762.15,763.2,762,762.95,16
20170301|2017-02-07 15:00,7,763,763,762.4,762.6,5
20170301|2017-02-07 15:30,7,763.2,764.35,763,764.35,14
20170301|2017-02-07 17:00,8,762.9,763.2,762.9,763,11
20170301|2017-02-07 17:30,8,762.6,762.6,761,762,29
20170301|2017-02-07 18:00,8,761.6,761.6,759.15,759.7,22
20170301|2017-02-07 18:30,8,760.15,760.95,759.65,760,15
20170301|2017-02-07 19:00,8,760,762.9,758.95,762.9,44
20170301|2017-02-07 19:30,8,763.1,764.2,762.95,764.15,31
20170301|2017-02-07 20:00,8,764,764,762.8,762.8,11
20170301|2017-02-07 20:30,8,762.6,763.2,761.85,761.85,25
20170301|2017-02-07 21:00,8,763.05,763.45,763.05,763.4,14
20170301|2017-02-07 21:30,8,763.55,763.65,763.35,763.65,11
20170301|2017-02-07 22:00,8,763.95,763.95,763.6,763.6,5
20170301|2017-02-07 22:30,8,763.5,763.6,763.5,763.6,3
20170301|2017-02-07 23:00,8,763.05,763.35,763.05,763.35,7
20170301|2017-02-07 23:30,8,762.2,762.2,761.3,761.6,13
20170301|2017-02-08 00:00,8,761.8,761.85,761.8,761.85,3
20170301|2017-02-08 00:30,8,762,762.7,762,762.4,9
20170301|2017-02-08 01:00,8,761.75,761.8,760.35,761.5,29
20170301|2017-02-08 01:30,8,762.3,762.3,760.5,761.55,15
20170301|2017-02-08 02:00,8,762.85,767.6,762.85,766.05,114
20170301|2017-02-08 02:30,8,766.3,768.2,766.2,766.2,52
20170301|2017-02-08 03:00,8,766.65,772.3,766.65,772.3,112
20170301|2017-02-08 03:30,8,772.35,772.55,769,770.15,51
20170301|2017-02-08 04:00,8,770.25,770.65,769.35,769.75,45
20170301|2017-02-08 04:30,8,770,770,767.9,767.9,24
20170301|2017-02-08 05:00,8,767.5,769.3,767.1,768.95,26
20170301|2017-02-08 05:30,8,769.25,773.15,769.2,770.8,122
20170301|2017-02-08 06:00,8,771.25,771.7,769.25,769.55,66
20170301|2017-02-08 06:30,8,769.55,770.65,769.5,770.35,37
20170301|2017-02-08 07:00,8,770.3,772.9,769,772.2,65
20170301|2017-02-08 07:30,8,772.6,773.65,768,769.45,133
20170301|2017-02-08 08:00,8,769.55,770.65,768.5,768.5,128
20170301|2017-02-08 08:30,8,768.65,770.35,768.1,768.65,92
20170301|2017-02-08 09:00,8,768.65,768.65,763.8,764.5,303
20170301|2017-02-08 09:30,8,764.1,766.9,764,766.45,109
20170301|2017-02-08 10:00,8,766.65,769.35,766.4,767.3,115
20170301|2017-02-08 10:30,8,767.2,767.55,766.65,766.9,41
20170301|2017-02-08 11:00,8,766.7,770.8,766.7,770.15,189
20170301|2017-02-08 11:30,8,770.1,772.35,769.1,770.45,188
20170301|2017-02-08 12:00,8,770.5,770.5,767.3,767.3,63
20170301|2017-02-08 12:30,8,767.25,768.55,766.1,768.55,36
20170301|2017-02-08 13:00,8,768.7,770.65,768.7,770.65,41
20170301|2017-02-08 13:30,8,769.6,770.1,769.25,769.35,7
20170301|2017-02-08 14:00,8,770.1,770.25,769.65,770.25,26
20170301|2017-02-08 14:30,8,770,770.5,770,770.1,16
20170301|2017-02-08 15:00,8,770.25,770.75,770.25,770.75,8
20170301|2017-02-08 15:30,8,770.8,771.65,770.4,771.15,22
20170301|2017-02-08 17:00,9,770.6,771.35,770.1,770.1,4
20170301|2017-02-08 17:30,9,769.6,770.9,769.4,770.9,3
20170301|2017-02-08 18:00,9,768.85,768.85,768.45,768.45,2
20170301|2017-02-08 18:30,9,768.2,768.25,768,768.2,13
20170301|2017-02-08 19:00,9,768.2,768.2,768.2,768.2,1
20170301|2017-02-08 19:30,9,768.65,768.65,768.5,768.5,3
20170301|2017-02-08 20:00,9,769.05,769.5,769.05,769.5,4
20170301|2017-02-08 20:30,9,769.5,772.65,769.5,772.45,42
20170301|2017-02-08 21:00,9,772.6,775.3,772.4,773.45,85
20170301|2017-02-08 21:30,9,774.8,775.15,774.75,775.15,10
20170301|2017-02-08 22:00,9,775.2,775.3,771,773.55,42
20170301|2017-02-08 22:30,9,772.7,772.7,772.35,772.35,2
20170301|2017-02-08 23:00,9,773.05,773.65,773,773.25,15
20170301|2017-02-08 23:30,9,773.05,773.05,773.05,773.05,1
20170301|2017-02-09 00:00,9,773.85,773.85,773.85,773.85,1
20170301|2017-02-09 00:30,9,773.85,773.85,773,773,6
20170301|2017-02-09 01:00,9,773,773.85,772.6,773.85,13
20170301|2017-02-09 01:30,9,772.85,773.55,772.85,773.55,2
20170301|2017-02-09 02:00,9,773.3,773.9,772,773,61
20170301|2017-02-09 02:30,9,772.9,773.9,772.6,773.9,23
20170301|2017-02-09 03:00,9,773.9,773.9,772.95,773.55,45
20170301|2017-02-09 03:30,9,773.55,774.5,773.15,774,48
20170301|2017-02-09 04:00,9,773.95,774.7,772.85,773.95,33
20170301|2017-02-09 04:30,9,773.7,776.35,773.65,775.7,80
20170301|2017-02-09 05:00,9,775.7,775.7,774.45,774.45,36
20170301|2017-02-09 05:30,9,774.2,775.25,772.75,774.5,43
20170301|2017-02-09 06:00,9,774.35,774.35,772.85,773,27
20170301|2017-02-09 06:30,9,772.85,772.9,769,769.4,80
20170301|2017-02-09 07:00,9,769.35,773.05,769.35,772.6,91
20170301|2017-02-09 07:30,9,771.95,776.35,771.1,776.05,220
20170301|2017-02-09 08:00,9,776.1,778.8,775.9,777.45,347
20170301|2017-02-09 08:30,9,777.7,777.95,772.8,774.4,132
20170301|2017-02-09 09:00,9,773.5,776,771,773,221
20170301|2017-02-09 09:30,9,772.85,772.85,770.8,771.65,118
20170301|2017-02-09 10:00,9,771.85,774.2,770.85,773,71
20170301|2017-02-09 10:30,9,773.05,773.95,772.15,772.15,45
20170301|2017-02-09 11:00,9,773.2,773.4,772.55,773.25,20
20170301|2017-02-09 11:30,9,772.95,773.95,771,772.45,286
20170301|2017-02-09 12:00,9,772.55,773.4,772,773.2,22
20170301|2017-02-09 12:30,9,773.4,773.4,772.3,772.7,19
20170301|2017-02-09 13:00,9,772.55,772.55,772.25,772.25,3
20170301|2017-02-09 13:30,9,772.2,772.2,771,771.8,21
20170301|2017-02-09 14:00,9,771.9,771.9,770,770.8,78
20170301|2017-02-09 14:30,9,771,771.45,770.65,770.65,6
20170301|2017-02-09 15:00,9,771.25,771.65,770.9,770.9,14
20170301|2017-02-09 15:30,9,770.9,770.9,769.5,769.5,14
20170301|2017-02-09 17:00,10,769.05,769.15,768.5,768.8,26
20170301|2017-02-09 17:30,10,768.5,768.8,768.25,768.35,9
20170301|2017-02-09 18:00,10,768.1,768.1,764.45,765.35,113
20170301|2017-02-09 18:30,10,764.65,766.3,764.65,765.35,11
20170301|2017-02-09 19:00,10,766,766,764.25,764.25,45
20170301|2017-02-09 19:30,10,765.75,766.8,765.65,766.6,10
20170301|2017-02-09 20:00,10,766.8,767,765.4,765.4,10
20170301|2017-02-09 20:30,10,765.7,766.55,765.4,766.55,30
20170301|2017-02-09 21:00,10,767.2,767.55,766.85,766.85,11
20170301|2017-02-09 21:30,10,766.9,767.15,766.75,767.15,15
20170301|2017-02-09 22:00,10,767.15,767.15,764.75,764.75,43
20170301|2017-02-09 22:30,10,766,766,766,766,1
20170301|2017-02-09 23:00,10,765.3,765.35,764.75,765.35,7
20170301|2017-02-09 23:30,10,766.25,766.25,766.25,766.25,2
20170301|2017-02-10 00:00,10,765.85,766.35,765.55,765.65,9
20170301|2017-02-10 00:30,10,765.5,765.65,765.35,765.65,25
20170301|2017-02-10 01:00,10,765.25,767.05,765.25,767.05,24
20170301|2017-02-10 01:30,10,766,768.95,765.65,768,94
20170301|2017-02-10 02:00,10,768,770.75,767.05,770.55,90
20170301|2017-02-10 02:30,10,770.75,773.6,769.8,773.6,88
20170301|2017-02-10 03:00,10,773.95,780,773.45,778.25,264
20170301|2017-02-10 03:30,10,778.3,778.3,774.9,775.1,51
20170301|2017-02-10 04:00,10,776.05,777.4,775.05,776.85,57
20170301|2017-02-10 04:30,10,776.85,784.45,776.2,780.8,312
20170301|2017-02-10 05:00,10,780.9,781,777.3,777.3,82
20170301|2017-02-10 05:30,10,777.1,779.3,776.9,778.35,49
20170301|2017-02-10 06:00,10,779.15,779.55,778.25,778.4,64
20170301|2017-02-10 06:30,10,778.65,778.65,777.85,778.5,20
20170301|2017-02-10 07:00,10,778.3,780.9,777,779.4,133
20170301|2017-02-10 07:30,10,779.8,783.45,778.35,779.35,412
20170301|2017-02-10 08:00,10,779.85,783.2,775.6,777,332
20170301|2017-02-10 08:30,10,777.25,782.35,777.05,781.3,314
20170301|2017-02-10 09:00,10,781.3,786.05,781.2,785.05,305
20170301|2017-02-10 09:30,10,785.65,786.35,781.6,783.75,143
20170301|2017-02-10 10:00,10,784.15,786.7,783.55,786.3,104
20170301|2017-02-10 10:30,10,785.75,786.6,784.9,785.8,77
20170301|2017-02-10 11:00,10,785.75,786.15,785.2,785.25,88
20170301|2017-02-10 11:30,10,785.75,786,780.8,783.35,215
20170301|2017-02-10 12:00,10,783.4,785.2,782.25,783.95,47
20170301|2017-02-10 12:30,10,784.25,784.6,782.05,782.95,42
20170301|2017-02-10 13:00,10,782.9,782.95,782.15,782.9,9
20170301|2017-02-10 13:30,10,783.1,783.1,782,782.55,25
20170301|2017-02-10 14:00,10,782.5,783,782.45,782.7,15
20170301|2017-02-10 14:30,10,783.35,783.35,783.05,783.15,6
20170301|2017-02-10 15:00,10,783.7,783.95,783.35,783.8,17
20170301|2017-02-10 15:30,10,783.95,784.95,783.75,784.95,24
20170301|2017-02-12 17:00,13,784.6,784.95,781.2,782.3,37
20170301|2017-02-12 17:30,13,783.05,783.5,783.05,783.5,2
20170301|2017-02-12 18:00,13,783.15,783.5,782.6,782.6,8
20170301|2017-02-12 19:00,13,782.85,784.9,782.85,784.9,17
20170301|2017-02-12 19:30,13,784.15,785.7,784.15,785.2,11
20170301|2017-02-12 20:00,13,785.75,786.6,783.5,784.65,33
20170301|2017-02-12 20:30,13,785.65,786.65,785.65,786.4,10
20170301|2017-02-12 21:00,13,786.4,787.8,784.05,784.7,103
20170301|2017-02-12 21:30,13,784.55,785.7,783.5,783.95,23
20170301|2017-02-12 22:00,13,783.55,783.95,783.2,783.95,5
20170301|2017-02-12 22:30,13,784.65,784.85,783.8,784,12
20170301|2017-02-12 23:00,13,783.65,783.65,783.65,783.65,1
20170301|2017-02-12 23:30,13,782.85,783.05,782.85,782.95,7
20170301|2017-02-13 00:00,13,782.5,783.35,782.4,782.8,13
20170301|2017-02-13 00:30,13,783.45,783.85,782.7,782.75,16
20170301|2017-02-13 01:00,13,782.5,782.5,779.9,781.1,91
20170301|2017-02-13 01:30,13,780.6,781.85,780.2,780.9,37
20170301|2017-02-13 02:00,13,781.1,781.85,780.3,780.3,29
20170301|2017-02-13 02:30,13,780.65,780.75,777.75,777.95,81
20170301|2017-02-13 03:00,13,777.75,779,777.75,778.6,39
20170301|2017-02-13 03:30,13,777.75,780.65,776.5,778.75,148
20170301|2017-02-13 04:00,13,779.2,779.45,777.9,778.7,35
20170301|2017-02-13 04:30,13,778.6,782.05,778.6,781.1,35
20170301|2017-02-13 05:00,13,780.15,781.95,779.45,781.75,26
20170301|2017-02-13 05:30,13,781.85,782.9,779.75,781.9,15
20170301|2017-02-13 06:00,13,781.15,782.2,781.15,782.15,18
20170301|2017-02-13 06:30,13,781.75,781.75,780.5,781,11
20170301|2017-02-13 07:00,13,780.5,782.6,779.75,782,123
20170301|2017-02-13 07:30,13,782.45,784.2,779.75,780.05,108
20170301|2017-02-13 08:00,13,780.05,781.25,778.5,778.5,167
20170301|2017-02-13 08:30,13,778.5,778.5,772.65,774.4,374
20170301|2017-02-13 09:00,13,774.35,777.6,774.15,777.6,254
20170301|2017-02-13 09:30,13,778.05,782.55,778.05,781.3,214
20170301|2017-02-13 10:00,13,781.2,782,777.2,777.85,110
20170301|2017-02-13 10:30,13,777.65,777.65,774.4,776.9,84
20170301|2017-02-13 11:00,13,776.5,777,775.35,775.8,36
20170301|2017-02-13 11:30,13,776.5,776.8,774.4,775.55,126
20170301|2017-02-13 12:00,13,774.65,775.35,774.4,774.65,44
20170301|2017-02-13 12:30,13,774.75,777.85,774.6,776.7,89
20170301|2017-02-13 13:00,13,776.25,777.3,776.2,777.3,14
20170301|2017-02-13 13:30,13,776.3,776.3,774.25,774.85,36
20170301|2017-02-13 14:00,13,774.05,775.35,774.05,775.25,17
20170301|2017-02-13 14:30,13,775.35,775.5,775.35,775.4,10
20170301|2017-02-13 15:00,13,775.35,775.35,774.35,775,7
20170301|2017-02-13 15:30,13,775.1,776.05,775,776.05,10
20170301|2017-02-13 17:00,14,775,775,775,775,1
20170301|2017-02-13 17:30,14,774.7,774.7,774.7,774.7,2
20170301|2017-02-13 18:00,14,774.5,774.5,774.5,774.5,1
20170301|2017-02-13 18:30,14,774.75,774.75,774.4,774.65,12
20170301|2017-02-13 19:00,14,775.3,776.9,773.65,774.95,13
20170301|2017-02-13 20:00,14,775.95,775.95,774.6,774.6,12
20170301|2017-02-13 20:30,14,775.4,776.15,774.75,774.75,8
20170301|2017-02-13 22:00,14,775.9,777,775.25,776.95,7
20170301|2017-02-13 22:30,14,776.55,776.55,776.55,776.55,1
20170301|2017-02-13 23:00,14,777.55,777.8,776.5,776.5,7
20170301|2017-02-13 23:30,14,777.5,777.85,777.5,777.85,3
20170301|2017-02-14 00:00,14,777.9,779.4,777.9,779.4,25
20170301|2017-02-14 00:30,14,779.4,779.4,779.4,779.4,4
20170301|2017-02-14 01:00,14,778.65,779.15,777.55,778.25,18
20170301|2017-02-14 01:30,14,777.9,779.2,776.95,779.2,21
20170301|2017-02-14 02:00,14,778.65,779.2,777.55,779,25
20170301|2017-02-14 02:30,14,778.3,779.5,777.6,778.7,17
20170301|2017-02-14 03:00,14,778.8,780.75,773.7,777.85,79
20170301|2017-02-14 03:30,14,777.6,780.75,777.6,780.75,28
20170301|2017-02-14 04:00,14,780.75,780.85,779,780.3,65
20170301|2017-02-14 04:30,14,779.05,780.25,779,779.1,60
20170301|2017-02-14 05:00,14,779.45,780.65,779.35,780.65,9
20170301|2017-02-14 05:30,14,780.6,780.7,779.75,780.25,11
20170301|2017-02-14 06:00,14,779.65,779.65,779.35,779.35,2
20170301|2017-02-14 06:30,14,779.55,781.65,779.25,781.3,57
20170301|2017-02-14 07:00,14,782,783.15,779,782.45,192
20170301|2017-02-14 07:30,14,781.85,782.2,780.35,781.15,77
20170301|2017-02-14 08:00,14,781.35,784.9,779.05,779.9,234
20170301|2017-02-14 08:30,14,779.9,782.75,779.4,781.5,152
20170301|2017-02-14 09:00,14,781.4,782.5,779,780.85,190
20170301|2017-02-14 09:30,14,780.9,780.9,775.15,776.5,161
20170301|2017-02-14 10:00,14,776.15,778,775.45,777,104
20170301|2017-02-14 10:30,14,777.25,779,776.85,779,41
20170301|2017-02-14 11:00,14,779,780.1,778.5,780.1,64
20170301|2017-02-14 11:30,14,779.9,784,779.5,780.25,226
20170301|2017-02-14 12:00,14,780.2,781.7,779.95,780.3,47
20170301|2017-02-14 12:30,14,780.95,782.1,780.95,781.35,42
20170301|2017-02-14 13:00,14,781.7,782.75,781.7,782.45,15
20170301|2017-02-14 13:30,14,782.35,782.65,782,782.45,17
20170301|2017-02-14 14:00,14,782.45,782.55,781.9,781.9,4
20170301|2017-02-14 14:30,14,782.3,782.4,781.3,782.15,17
20170301|2017-02-14 15:00,14,781.75,782.15,781.3,781.35,19
20170301|2017-02-14 15:30,14,782.05,782.05,781.05,781.05,13
20170301|2017-02-14 17:00,15,782.45,783.2,782.45,783.2,3
20170301|2017-02-14 17:30,15,782.75,783.15,781.2,781.8,7
20170301|2017-02-14 18:00,15,780.85,781.3,779.65,781.3,9
20170301|2017-02-14 18:30,15,780.05,780.05,778.7,779.15,22
20170301|2017-02-14 19:00,15,779.65,779.7,778.85,779,15
20170301|2017-02-14 19:30,15,779.85,780,779.25,779.3,10
20170301|2017-02-14 20:00,15,779.45,780,779.45,780,5
20170301|2017-02-14 20:30,15,779.45,780,778.8,779.1,17
20170301|2017-02-14 21:00,15,779.45,780,779.25,780,6
20170301|2017-02-14 21:30,15,779.25,780,779.15,780,7
20170301|2017-02-14 22:00,15,779.85,779.85,779.85,779.85,2
20170301|2017-02-14 22:30,15,779.85,779.85,779.3,779.3,5
20170301|2017-02-14 23:00,15,779.15,782,779.15,781,28
20170301|2017-02-14 23:30,15,781.65,782,781.35,782,13
20170301|2017-02-15 00:00,15,781.8,782,781.4,781.85,17
20170301|2017-02-15 00:30,15,780.8,781.25,779.8,781.25,60
20170301|2017-02-15 01:00,15,780.65,781.75,779,779.95,52
20170301|2017-02-15 01:30,15,781.2,781.5,780.5,780.5,9
20170301|2017-02-15 02:00,15,781,781.05,779,781.05,30
20170301|2017-02-15 02:30,15,781.25,781.45,780.95,780.95,9
20170301|2017-02-15 03:00,15,781.7,782,781.3,782,31
20170301|2017-02-15 03:30,15,781.75,783.25,780.8,782.3,91
20170301|2017-02-15 04:00,15,781.55,783,781.1,782.05,65
20170301|2017-02-15 04:30,15,781.8,783.3,781.75,782.5,50
20170301|2017-02-15 05:00,15,782.3,782.85,781.75,782.05,38
20170301|2017-02-15 05:30,15,782.5,782.5,782.5,782.5,3
20170301|2017-02-15 06:00,15,782.6,784.65,782.1,784.2,74
20170301|2017-02-15 06:30,15,784.2,784.9,783.75,784.4,74
20170301|2017-02-15 07:00,15,784.5,786,783.35,785.45,187
20170301|2017-02-15 07:30,15,786,786,776.8,778.8,508
20170301|2017-02-15 08:00,15,778.8,782.5,777.75,780.65,302
20170301|2017-02-15 08:30,15,780.85,783.75,779.6,783.25,168
20170301|2017-02-15 09:00,15,783.15,785.25,782.8,783.5,193
20170301|2017-02-15 09:30,15,783,784.25,782.4,783.7,93
20170301|2017-02-15 10:00,15,783.7,785.6,783.45,785.25,103
20170301|2017-02-15 10:30,15,785.3,791.45,785.3,787.5,717
20170301|2017-02-15 11:00,15,787.85,789.25,787,787.4,49
20170301|2017-02-15 11:30,15,787.25,787.45,785.15,786.8,237
20170301|2017-02-15 12:00,15,786.55,788.3,786.55,788.2,41
20170301|2017-02-15 12:30,15,787.8,788,786.7,788,42
20170301|2017-02-15 13:00,15,787.7,790.15,787.45,789.15,92
20170301|2017-02-15 13:30,15,789.05,790.15,789,790.05,22
20170301|2017-02-15 14:00,15,789.9,789.9,788.3,789.6,16
20170301|2017-02-15 14:30,15,789.7,790.85,788.85,790.4,36
20170301|2017-02-15 15:00,15,790.05,790.05,789.05,789.4,9
20170301|2017-02-15 15:30,15,789.9,789.9,788.85,788.85,8
20170301|2017-02-15 17:00,16,788.55,789.95,787.2,788.2,26
20170301|2017-02-15 17:30,16,788.35,788.45,788.35,788.45,5
20170301|2017-02-15 18:00,16,788.3,789,788.3,788.4,8
20170301|2017-02-15 18:30,16,788.45,788.9,788.25,788.9,7
20170301|2017-02-15 19:00,16,789,792.1,789,789.65,40
20170301|2017-02-15 19:30,16,789.15,791.95,788.5,790.2,37
20170301|2017-02-15 20:00,16,791.5,792.2,791.4,791.4,13
20170301|2017-02-15 20:30,16,792.1,792.9,791,791,45
20170301|2017-02-15 21:00,16,790.8,790.95,790.8,790.95,2
20170301|2017-02-15 21:30,16,791.5,791.5,791.25,791.25,7
20170301|2017-02-15 22:00,16,791.55,791.6,790.95,790.95,7
20170301|2017-02-15 22:30,16,790.3,790.3,790.05,790.05,5
20170301|2017-02-15 23:00,16,790.05,790.05,790,790,4
20170301|2017-02-15 23:30,16,790.5,791,790.5,791,6
20170301|2017-02-16 00:00,16,791.7,791.7,789.1,789.1,15
20170301|2017-02-16 00:30,16,789.45,789.45,787.3,787.3,25
20170301|2017-02-16 01:00,16,788,788.85,787.5,787.5,27
20170301|2017-02-16 01:30,16,788.3,788.55,786.8,787.6,42
20170301|2017-02-16 02:00,16,788.35,790.25,788.35,790.25,28
20170301|2017-02-16 02:30,16,790.35,792.7,789.5,792.7,40
20170301|2017-02-16 03:00,16,792.7,793.25,791.35,791.35,161
20170301|2017-02-16 03:30,16,791.35,791.4,790.3,791.4,19
20170301|2017-02-16 04:00,16,791.35,791.4,790.8,790.85,22
20170301|2017-02-16 04:30,16,790.45,791.6,790.2,791.1,18
20170301|2017-02-16 05:00,16,791.1,791.2,790.55,791.2,13
20170301|2017-02-16 05:30,16,791.2,791.9,790.15,791.25,53
20170301|2017-02-16 06:00,16,791.5,792,790.5,791.65,26
20170301|2017-02-16 06:30,16,791.35,791.65,790.45,791.05,53
20170301|2017-02-16 07:00,16,791.05,793.5,790.85,793.35,138
20170301|2017-02-16 07:30,16,793.5,794.05,790.65,791.55,155
20170301|2017-02-16 08:00,16,791.55,793.35,791.4,793.25,173
20170301|2017-02-16 08:30,16,793.25,794.4,792.8,793.15,119
20170301|2017-02-16 09:00,16,793.25,793.75,792.2,793.15,71
20170301|2017-02-16 09:30,16,793.5,794.65,793.3,794.65,106
20170301|2017-02-16 10:00,16,794.75,795.85,792.45,792.85,149
20170301|2017-02-16 10:30,16,792.9,793.35,792.2,792.35,72
20170301|2017-02-16 11:00,16,792.25,793.3,792.2,792.3,63
20170301|2017-02-16 11:30,16,792.2,794,792,793.95,227
20170301|2017-02-16 12:00,16,793.4,793.9,792.7,792.85,40
20170301|2017-02-16 12:30,16,793.1,793.3,792.8,793.25,16
20170301|2017-02-16 13:00,16,792.8,793.4,792.7,793.4,15
20170301|2017-02-16 13:30,16,792.7,792.7,792.4,792.4,21
20170301|2017-02-16 14:00,16,792.6,792.7,792.2,792.7,26
20170301|2017-02-16 14:30,16,791.95,792.8,791.5,792.05,23
20170301|2017-02-16 15:00,16,792.1,793.05,792.1,792.4,13
20170301|2017-02-16 15:30,16,793.15,793.35,792.2,793,11
20170301|2017-02-16 17:00,17,792.65,792.65,791.95,792.15,6
20170301|2017-02-16 17:30,17,792.85,792.85,791.85,791.85,2
20170301|2017-02-16 18:00,17,791.8,791.8,789.2,789.7,47
20170301|2017-02-16 18:30,17,789.9,790.55,789.85,790.4,7
20170301|2017-02-16 19:00,17,790.5,791.35,790.5,791.35,16
20170301|2017-02-16 19:30,17,790.4,790.4,790.3,790.3,4
20170301|2017-02-16 20:00,17,790.45,790.8,789.9,790.65,19
20170301|2017-02-16 20:30,17,790.8,791.25,790.55,790.55,3
20170301|2017-02-16 21:00,17,790.3,790.3,790.3,790.3,2
20170301|2017-02-16 21:30,17,790.05,790.05,789.7,789.7,3
20170301|2017-02-16 22:00,17,789.4,789.4,788.5,788.65,21
20170301|2017-02-16 22:30,17,788.3,788.3,787.95,787.95,8
20170301|2017-02-16 23:00,17,787.9,789,787.9,788.6,29
20170301|2017-02-16 23:30,17,788.05,789.05,787.6,787.7,49
20170301|2017-02-17 00:00,17,787.7,788.95,787.5,788.4,51
20170301|2017-02-17 00:30,17,789.5,789.8,788.85,789.25,10
20170301|2017-02-17 01:00,17,788.85,789.9,788.85,789,11
20170301|2017-02-17 01:30,17,789.35,789.6,789,789.2,15
20170301|2017-02-17 02:00,17,789,789.65,788.35,789.4,26
20170301|2017-02-17 02:30,17,789.75,791.7,789.3,791.4,101
20170301|2017-02-17 03:00,17,791.8,793.3,790.3,793,61
20170301|2017-02-17 03:30,17,792.2,792.4,790.75,792,30
20170301|2017-02-17 04:00,17,792.1,792.65,791.95,792.35,24
20170301|2017-02-17 04:30,17,792.2,792.2,791.6,791.6,19
20170301|2017-02-17 05:00,17,791.5,792.7,790.4,792,40
20170301|2017-02-17 05:30,17,792.3,792.45,790.6,792,40
20170301|2017-02-17 06:00,17,792.1,793.75,791.8,792,39
20170301|2017-02-17 06:30,17,792.6,793.5,792.3,792.55,20
20170301|2017-02-17 07:00,17,792.45,794.75,792,793.55,92
20170301|2017-02-17 07:30,17,793.55,794.95,791.9,791.9,184
20170301|2017-02-17 08:00,17,791.65,793.05,789.3,790,127
20170301|2017-02-17 08:30,17,789.65,791.6,788.2,788.25,156
20170301|2017-02-17 09:00,17,788.45,789.2,779.55,782.55,582
20170301|2017-02-17 09:30,17,782.55,784.05,779.8,782.5,227
20170301|2017-02-17 10:00,17,782.5,783.1,781.5,781.5,91
20170301|2017-02-17 10:30,17,781.15,782.75,781.15,782.35,55
20170301|2017-02-17 11:00,17,782.05,784,781.7,782.85,55
20170301|2017-02-17 11:30,17,782.85,783.25,777.15,777.65,324
20170301|2017-02-17 12:00,17,777.7,780,773.35,778.65,258
20170301|2017-02-17 12:30,17,778.85,780.55,778.45,780.45,37
20170301|2017-02-17 13:00,17,780.4,781.7,779.2,779.6,43
20170301|2017-02-17 13:30,17,779.65,780.6,779.5,779.7,45
20170301|2017-02-17 14:00,17,780.2,780.5,779.7,780,20
20170301|2017-02-17 14:30,17,779.7,779.7,778.75,778.9,35
20170301|2017-02-17 15:00,17,778.9,779.2,777.8,777.8,46
20170301|2017-02-17 15:30,17,777.7,778,777,777.8,23
20170301|2017-02-19 17:00,21,774.85,778.45,774.85,777.4,10
20170301|2017-02-19 18:00,21,776.95,777.45,774.85,777.05,11
20170301|2017-02-19 19:00,21,777.35,777.35,774.8,775.2,13
20170301|2017-02-19 19:30,21,775.2,775.8,774.6,775.8,6
20170301|2017-02-19 20:00,21,775.8,777.15,775.8,775.9,8
20170301|2017-02-19 20:30,21,775.9,777.3,775,777.3,18
20170301|2017-02-19 21:30,21,775.8,776.95,775.8,776.1,5
20170301|2017-02-19 22:00,21,776.4,776.4,776.4,776.4,1
20170301|2017-02-19 23:00,21,776,776,776,776,1
20170301|2017-02-19 23:30,21,775.45,776.2,774.6,776.2,11
20170301|2017-02-20 00:00,21,775.8,775.8,774,774.65,21
20170301|2017-02-20 00:30,21,774.65,774.65,773.75,774.3,30
20170301|2017-02-20 01:00,21,774.4,776.9,774.35,774.95,38
20170301|2017-02-20 01:30,21,775,777,773.45,774.7,34
20170301|2017-02-20 02:00,21,775.65,776.85,774.1,774.1,25
20170301|2017-02-20 02:30,21,774.1,776.55,774.1,776.55,21
20170301|2017-02-20 03:00,21,776.95,777.9,776.5,776.65,40
20170301|2017-02-20 03:30,21,777.5,778.6,776.55,778.25,58
20170301|2017-02-20 04:00,21,778.6,778.65,776.8,777.1,33
20170301|2017-02-20 04:30,21,776.95,778.35,776.95,778.35,15
20170301|2017-02-20 05:00,21,778.15,780.25,778.15,780.2,68
20170301|2017-02-20 05:30,21,780.2,780.2,777.45,780.2,38
20170301|2017-02-20 06:00,21,780.2,780.3,778.7,779.15,19
20170301|2017-02-20 06:30,21,779.25,779.8,778.7,779.45,23
20170301|2017-02-20 07:00,21,779.35,779.45,777.3,777.35,56
20170301|2017-02-20 07:30,21,777.5,778.25,773.45,775.85,99
20170301|2017-02-20 08:00,21,775.95,778.5,774.95,774.95,116
20170301|2017-02-20 08:30,21,774.95,774.95,765.05,772,390
20170301|2017-02-20 09:00,21,772,774.1,769.7,770.1,123
20170301|2017-02-20 09:30,21,769.7,772.85,769.7,772.75,47
20170301|2017-02-20 10:00,21,772.4,773.5,769.8,770.55,45
20170301|2017-02-20 10:30,21,770.55,773.35,770.55,772.95,52
20170301|2017-02-20 11:00,21,772.55,772.7,770.1,770.1,25
20170301|2017-02-20 11:30,21,770,772.85,769.7,772.2,109
20170301|2017-02-20 17:00,21,771.4,773.55,771.4,773.4,7
20170301|2017-02-20 17:30,21,772.4,772.4,772.3,772.3,3
20170301|2017-02-20 18:00,21,772.4,773.75,771.35,771.35,19
20170301|2017-02-20 18:30,21,770.75,773.15,768.4,769.3,88
20170301|2017-02-20 19:00,21,770.1,770.45,768.85,770.15,41
20170301|2017-02-20 19:30,21,768.75,771.45,768.75,771.45,20
20170301|2017-02-20 20:00,21,771.95,772.5,770.65,771,22
20170301|2017-02-20 20:30,21,771.1,771.1,771.1,771.1,1
20170301|2017-02-20 21:00,21,771.2,771.4,770.6,770.7,19
20170301|2017-02-20 21:30,21,770.85,771.1,770.55,770.75,5
20170301|2017-02-20 22:00,21,770.75,771.1,770.45,770.5,8
20170301|2017-02-20 22:30,21,771,771,771,771,1
20170301|2017-02-20 23:30,21,771,771.7,770.55,770.55,8
20170301|2017-02-21 00:00,21,771.45,771.75,771.4,771.55,9
20170301|2017-02-21 00:30,21,771.85,772.2,771.3,771.4,20
20170301|2017-02-21 01:00,21,771.3,771.3,768.9,769.8,30
20170301|2017-02-21 01:30,21,769.1,770.8,768.75,769.95,59
20170301|2017-02-21 02:00,21,768.75,769.8,767.6,767.6,51
20170301|2017-02-21 02:30,21,768.65,769.15,766.15,768.65,96
20170301|2017-02-21 03:00,21,768.2,768.35,766.25,768.35,132
20170301|2017-02-21 03:30,21,767.85,768.55,764.55,764.55,137
20170301|2017-02-21 04:00,21,764.55,766,763.3,763.35,113
20170301|2017-02-21 04:30,21,763.5,765.75,763.1,765.75,107
20170301|2017-02-21 05:00,21,765.45,766.15,764.35,766.15,41
20170301|2017-02-21 05:30,21,766.2,768.4,765.45,767.8,74
20170301|2017-02-21 06:00,21,768,768,765.25,766.05,33
20170301|2017-02-21 06:30,21,766.1,767.7,766.1,767.7,33
20170301|2017-02-21 07:00,21,767.55,769.6,765.3,765.6,128
20170301|2017-02-21 07:30,21,766.05,766.8,764,765.65,182
20170301|2017-02-21 08:00,21,765.75,768.55,764.85,768.05,131
20170301|2017-02-21 08:30,21,767.7,778.7,766.4,775.15,632
20170301|2017-02-21 09:00,21,775.55,777.8,772.85,773.1,223
20170301|2017-02-21 09:30,21,774,774.65,772.7,772.85,75
20170301|2017-02-21 10:00,21,772.75,777.65,772.25,775.9,178
20170301|2017-02-21 10:30,21,776.55,777.9,775.85,775.85,98
20170301|2017-02-21 11:00,21,776.5,776.95,775.3,776,41
20170301|2017-02-21 11:30,21,775.7,779.4,775.7,779.4,187
20170301|2017-02-21 12:00,21,779.4,779.45,778,779.15,49
20170301|2017-02-21 12:30,21,778.9,779,777.55,779,52
20170301|2017-02-21 13:00,21,779,779.3,778.6,779.3,22
20170301|2017-02-21 13:30,21,779.5,780,778.7,779.8,33
20170301|2017-02-21 14:00,21,779.5,779.5,778.6,779.1,14
20170301|2017-02-21 14:30,21,778.45,779.4,778.45,779.4,22
20170301|2017-02-21 15:00,21,779,779,779,779,2
20170301|2017-02-21 15:30,21,778.65,782,778.65,780.65,59
20170301|2017-02-21 17:00,22,780.65,781.4,779.2,779.2,36
20170301|2017-02-21 17:30,22,779.1,779.2,778.2,778.45,26
20170301|2017-02-21 18:00,22,779.2,779.8,779.2,779.8,5
20170301|2017-02-21 18:30,22,780.3,780.85,779.7,779.7,15
20170301|2017-02-21 19:00,22,780.9,784.75,780.9,784.2,112
20170301|2017-02-21 19:30,22,783.2,783.65,780.8,783.15,60
20170301|2017-02-21 20:00,22,783.45,784.75,782.25,782.25,29
20170301|2017-02-21 20:30,22,783.95,784.7,783.95,784.7,15
20170301|2017-02-21 21:00,22,784,784.8,783.8,783.8,17
20170301|2017-02-21 21:30,22,783.8,783.8,783.7,783.7,3
20170301|2017-02-21 22:00,22,783.75,783.75,782.9,783.05,10
20170301|2017-02-21 23:30,22,782.1,783.05,781.65,782.4,16
20170301|2017-02-22 00:00,22,782.85,783.2,782.3,782.3,11
20170301|2017-02-22 00:30,22,782,782,780.35,781.5,32
20170301|2017-02-22 01:00,22,781.5,781.75,780.65,780.65,23
20170301|2017-02-22 01:30,22,780.7,781.5,779.55,779.55,45
20170301|2017-02-22 02:00,22,780,780,778.45,779,50
20170301|2017-02-22 02:30,22,778.95,780.65,778.95,780.55,42
20170301|2017-02-22 03:00,22,780.85,782.35,780.85,781.8,25
20170301|2017-02-22 03:30,22,781.05,783.5,781.05,782.9,64
20170301|2017-02-22 04:00,22,782.25,783.55,780.6,783.2,65
20170301|2017-02-22 04:30,22,782.9,783.4,781.65,781.75,45
20170301|2017-02-22 05:00,22,781.85,782.05,779.65,781,33
20170301|2017-02-22 05:30,22,780.75,781.1,779.75,780.55,26
20170301|2017-02-22 06:00,22,780.25,780.25,780,780.05,3
20170301|2017-02-22 06:30,22,780.45,781.05,776.75,777.2,68
20170301|2017-02-22 07:00,22,777.8,778.75,776.5,778.2,114
20170301|2017-02-22 07:30,22,778.3,778.4,774.45,774.8,238
20170301|2017-02-22 08:00,22,774.75,775.45,769.4,769.45,512
20170301|2017-02-22 08:30,22,769.25,774.8,768.75,773.5,229
20170301|2017-02-22 09:00,22,773.55,773.55,770.15,772.9,145
20170301|2017-02-22 09:30,22,772.85,778,772.85,774.35,293
20170301|2017-02-22 10:00,22,774.35,774.35,771.3,771.65,131
20170301|2017-02-22 10:30,22,771.65,771.65,767.65,768.1,171
20170301|2017-02-22 11:00,22,768.5,769.75,768.25,769.7,93
20170301|2017-02-22 11:30,22,769.55,770.4,768.3,769.4,145
20170301|2017-02-22 12:00,22,769.4,769.95,767.7,767.9,95
20170301|2017-02-22 12:30,22,767.65,767.7,765,765,206
20170301|2017-02-22 13:00,22,767.05,769.7,767.05,768.55,69
20170301|2017-02-22 13:30,22,769.5,769.5,768.65,768.7,9
20170301|2017-02-22 14:00,22,768.9,769.15,768,768,14
20170301|2017-02-22 14:30,22,768.35,768.95,767.95,768.9,12
20170301|2017-02-22 15:00,22,768.3,769.2,768.3,768.95,15
20170301|2017-02-22 15:30,22,769.8,770.2,768.5,769.6,12
20170301|2017-02-22 17:00,23,768.1,771.3,768.1,771.3,43
20170301|2017-02-22 18:00,23,768.6,769.5,767.75,769.5,8
20170301|2017-02-22 18:30,23,769.1,771.2,768.25,771,42
20170301|2017-02-22 19:00,23,770.75,771.2,769.55,769.55,13
20170301|2017-02-22 19:30,23,769.5,770.45,769.35,769.35,6
20170301|2017-02-22 20:00,23,770.45,770.5,769.75,769.75,5
20170301|2017-02-22 20:30,23,769.8,769.8,767.1,768.15,42
20170301|2017-02-22 21:00,23,768.6,769.55,768.5,769.55,17
20170301|2017-02-22 21:30,23,768.95,769.9,768.6,769,58
20170301|2017-02-22 22:00,23,769.5,769.6,769.5,769.5,6
20170301|2017-02-22 22:30,23,769.5,769.5,768.5,769,42
20170301|2017-02-22 23:00,23,768.6,769.45,768.6,769.45,2
20170301|2017-02-22 23:30,23,768.6,768.6,768,768.05,10
20170301|2017-02-23 00:00,23,768,768.5,767.25,767.35,19
20170301|2017-02-23 00:30,23,767.9,768.9,767.35,767.35,19
20170301|2017-02-23 01:00,23,767.4,767.45,765,765.4,44
20170301|2017-02-23 01:30,23,765,767.25,762.1,766.75,140
20170301|2017-02-23 02:00,23,766.2,767,764.5,765.95,60
20170301|2017-02-23 02:30,23,765.6,767.1,765.3,767.1,15
20170301|2017-02-23 03:00,23,767.25,768,765.8,766.1,39
20170301|2017-02-23 03:30,23,766.2,766.5,765.25,766,29
20170301|2017-02-23 04:00,23,766.2,768,766.2,767.2,21
20170301|2017-02-23 04:30,23,767.1,767.1,765.15,765.15,26
20170301|2017-02-23 05:00,23,764.95,766.75,764.95,766.75,20
20170301|2017-02-23 05:30,23,766.7,768,766.35,767.75,20
20170301|2017-02-23 06:00,23,767.45,769.65,767.45,769.65,61
20170301|2017-02-23 06:30,23,769.75,777,769.4,776.25,268
20170301|2017-02-23 07:00,23,776.2,778,775.65,777.4,215
20170301|2017-02-23 07:30,23,777.4,780,777.15,779.75,250
20170301|2017-02-23 08:00,23,779.6,780,774.15,774.7,183
20170301|2017-02-23 08:30,23,774.15,776,771.65,772,212
20170301|2017-02-23 09:00,23,772,776.9,772,775.1,299
20170301|2017-02-23 09:30,23,774.95,776.95,774.2,776.55,125
20170301|2017-02-23 10:00,23,776.85,777.85,773.7,774.45,212
20170301|2017-02-23 10:30,23,775.35,775.9,773.75,773.75,49
20170301|2017-02-23 11:00,23,774.05,774.15,773.85,774,21
20170301|2017-02-23 11:30,23,774.15,774.4,769.7,773.55,250
20170301|2017-02-23 12:00,23,773.45,773.95,772.55,772.55,31
20170301|2017-02-23 12:30,23,772.65,773.1,772.3,772.4,15
20170301|2017-02-23 13:00,23,772.6,772.6,772.25,772.25,31
20170301|2017-02-23 13:30,23,772.25,773.3,772.25,772.95,8
20170301|2017-02-23 14:00,23,773.7,773.7,772,772.1,8
20170301|2017-02-23 14:30,23,771.8,773.6,770.8,773.45,18
20170301|2017-02-23 15:00,23,772.15,774.55,771.15,773.5,22
20170301|2017-02-23 15:30,23,772.3,773.9,771.65,771.65,9
20170301|2017-02-23 17:00,24,772.25,772.25,771.85,771.9,4
20170301|2017-02-23 18:00,24,772,773,771.95,773,10
20170301|2017-02-23 18:30,24,773,773.1,771.95,771.95,8
20170301|2017-02-23 19:00,24,771.95,772.6,771.9,772.55,21
20170301|2017-02-23 19:30,24,772.25,773.1,772.25,773.1,9
20170301|2017-02-23 20:00,24,773.2,774.3,773.2,774.3,8
20170301|2017-02-23 20:30,24,774.8,775.95,774.8,775.95,19
20170301|2017-02-23 21:00,24,776.15,776.6,776.15,776.6,12
20170301|2017-02-23 21:30,24,776.8,777,776.15,776.2,13
20170301|2017-02-23 22:00,24,776.25,776.6,775.85,776.6,12
20170301|2017-02-23 22:30,24,775.95,775.95,775.85,775.9,6
20170301|2017-02-23 23:00,24,776.4,776.45,775.05,775.5,13
20170301|2017-02-23 23:30,24,775.8,776.15,775.8,776.15,3
20170301|2017-02-24 00:00,24,776.75,777.8,776.75,777.65,25
20170301|2017-02-24 00:30,24,776.15,776.15,775.7,775.7,16
20170301|2017-02-24 01:00,24,776.05,777.05,774.9,775.95,18
20170301|2017-02-24 01:30,24,776,776,775.1,775.1,22
20170301|2017-02-24 02:00,24,775.65,777.6,775.5,776.4,61
20170301|2017-02-24 02:30,24,776.3,778.4,776.3,777.4,31
20170301|2017-02-24 03:00,24,777.65,779,776.7,778.5,12
20170301|2017-02-24 03:30,24,779.65,782.1,779.65,780.85,58
20170301|2017-02-24 04:00,24,780.35,780.7,780.2,780.45,8
20170301|2017-02-24 04:30,24,780.4,780.55,779.55,779.55,5
20170301|2017-02-24 05:00,24,780.4,782.2,780.35,781.65,10
20170301|2017-02-24 05:30,24,782.25,782.5,780.5,780.5,28
20170301|2017-02-24 06:00,24,780.25,780.3,777,780,38
20170301|2017-02-24 06:30,24,779.95,781.25,779.6,780.9,31
20170301|2017-02-24 07:00,24,780.3,785,779.5,784.15,95
20170301|2017-02-24 07:30,24,784.25,785.1,782.05,785.1,48
20170301|2017-02-24 08:00,24,784.8,785.1,780.9,782.25,79
20170301|2017-02-24 08:30,24,781.6,782.1,779.85,781.4,60
20170301|2017-02-24 09:00,24,781.85,783.35,781.85,781.95,24
20170301|2017-02-24 09:30,24,782.45,782.45,776.8,777.95,88
20170301|2017-02-24 10:00,24,777.95,777.95,776.85,777.75,24
20170301|2017-02-24 10:30,24,777.8,779.1,777.05,778.8,23
20170301|2017-02-24 11:00,24,777.05,777.05,770.55,771.5,158
20170301|2017-02-24 11:30,24,770.85,772.35,770.7,771.9,85
20170301|2017-02-24 12:00,24,771.6,771.65,770.85,771.3,30
20170301|2017-02-24 12:30,24,771.4,771.4,769.5,769.75,28
20170301|2017-02-24 13:00,24,770.45,770.45,769.75,769.75,6
20170301|2017-02-24 13:30,24,769.75,769.9,769.55,769.55,5
20170301|2017-02-24 14:00,24,769.8,771.35,769.8,771.35,17
20170301|2017-02-24 14:30,24,770.7,770.7,770.7,770.7,2
20170301|2017-02-24 15:00,24,770.9,770.9,770.9,770.9,5
20170301|2017-02-24 15:30,24,771.2,772.2,771.2,772.2,16
20170301|2017-02-26 17:00,27,772.2,772.2,769.15,769.15,4
20170301|2017-02-26 17:30,27,769.65,769.65,769.35,769.35,2
20170301|2017-02-26 18:00,27,770,770,769,769,11
20170301|2017-02-26 19:00,27,768.8,768.8,768.8,768.8,1
20170301|2017-02-26 19:30,27,772.25,772.25,772.25,772.25,4
20170301|2017-02-26 20:00,27,772.25,772.25,772.25,772.25,1
20170301|2017-02-26 20:30,27,771.15,771.15,771.15,771.15,10
20170301|2017-02-26 22:00,27,771.5,771.65,769.65,770.9,7
20170301|2017-02-26 22:30,27,771.45,771.45,769.7,769.7,5
20170301|2017-02-26 23:00,27,769.65,769.65,769.65,769.65,1
20170301|2017-02-26 23:30,27,769.65,769.65,769.65,769.65,1
20170301|2017-02-27 00:00,27,769.85,769.85,769.8,769.8,2
20170301|2017-02-27 00:30,27,770.05,770.15,770.05,770.15,5
20170301|2017-02-27 01:30,27,770.65,771.5,769.95,770.8,25
20170301|2017-02-27 03:00,27,773.95,773.95,773.7,773.7,11
20170301|2017-02-27 03:30,27,774.65,774.65,773.85,774.5,13
20170301|2017-02-27 04:00,27,773.75,773.75,773.75,773.75,2
20170301|2017-02-27 04:30,27,773.75,774.15,773.7,774.15,14
20170301|2017-02-27 05:30,27,773.45,773.45,773.45,773.45,1
20170301|2017-02-27 06:00,27,772.85,772.85,770.5,770.5,21
20170301|2017-02-27 07:00,27,771.4,774.05,771.4,774.05,15
20170301|2017-02-27 07:30,27,773.2,778.15,772.95,778.05,55
20170301|2017-02-27 08:00,27,777.25,781.9,776.8,781,86
20170301|2017-02-27 08:30,27,779.8,782.25,779.8,782,22
20170301|2017-02-27 09:00,27,782,784,781.25,783.35,62
20170301|2017-02-27 09:30,27,784.45,787.2,784.4,785.3,177
20170301|2017-02-27 10:00,27,786.4,788,786.35,787.15,38
20170301|2017-02-27 10:30,27,787.95,787.95,787.25,787.4,11
20170301|2017-02-27 11:00,27,786.75,787.2,786.2,786.2,6
20170301|2017-02-27 11:30,27,785.85,785.85,784,784,3
20170301|2017-02-27 12:00,27,784.6,784.6,784.6,784.6,1
20170301|2017-02-27 12:30,27,781.05,781.05,781.05,781.05,2
20170301|2017-02-27 13:30,27,782.45,782.45,782.45,782.45,1
20170301|2017-02-27 14:00,27,782.9,783.1,781,781,23
20170301|2017-02-27 14:30,27,780.2,781.8,780.2,781.8,5
20170301|2017-02-27 15:00,27,781.5,781.85,781.5,781.85,2
20170301|2017-02-27 15:30,27,782.35,782.35,782.35,782.35,1
20170301|2017-02-27 18:00,28,783.2,783.2,783.2,783.2,1
20170301|2017-02-27 20:30,28,782.9,782.9,782.9,782.9,1
20170301|2017-02-28 01:30,28,785.05,785.75,785.05,785.75,3
20170301|2017-02-28 02:00,28,785.7,785.7,785.7,785.7,1
20170301|2017-02-28 02:30,28,785,785,785,785,1
20170301|2017-02-28 03:00,28,783.3,784.2,783.3,784.2,2
20170301|2017-02-28 04:00,28,783.4,783.4,783,783,6
20170301|2017-02-28 05:00,28,783,783,783,783,2
20170301|2017-02-28 07:00,28,779,779,779,779,2
20170301|2017-02-28 08:00,28,780,781.8,779,781.75,5
20170301|2017-02-28 08:30,28,781.05,781.05,777.5,777.5,3
20170301|2017-02-28 09:30,28,775.5,775.5,775.5,775.5,1
20170301|2017-02-28 13:00,28,769,769,768,768,11
20170301|2017-02-28 20:00,1,771.5,771.5,771.5,771.5,2
20170301|2017-02-28 21:30,1,772.5,772.5,772.5,772.5,10
20170301|2017-03-01 00:00,1,773.35,773.35,773.35,773.35,1
20170301|2017-03-01 01:00,1,770.7,770.7,770.7,770.7,10
20170301|2017-03-01 02:00,1,773.05,776,773.05,776,5
20170301|2017-03-01 06:00,1,774.7,774.7,771,771,22
20170301|2017-03-01 08:00,1,774.05,774.05,770.3,770.3,15
20170301|2017-03-01 09:00,1,770.8,770.8,770.8,770.8,6
20170301|2017-03-01 10:00,1,773.45,774.15,773.45,774.15,9
20170301|2017-03-01 13:30,1,776.4,776.4,776.4,776.4,1
20170301|2017-03-01 19:00,2,774,774.6,774,774.3,20
20170301|2017-03-01 19:30,2,774.2,774.2,774.2,774.2,5
20170301|2017-03-01 20:00,2,774.2,774.2,774.2,774.2,5
20170301|2017-03-02 02:00,2,774.65,776.4,774.65,776.4,10
20170301|2017-03-02 03:30,2,775.5,775.5,775.5,775.5,10
20170301|2017-03-02 04:00,2,773.5,773.5,773.5,773.5,10
20170301|2017-03-02 07:00,2,773,773,773,773,10
20170301|2017-03-02 09:00,2,775.45,775.45,775.45,775.45,1
20170301|2017-03-02 10:30,2,771.2,771.9,771,771.9,14
20170301|2017-03-02 11:00,2,771,771,770.5,770.5,8
20170301|2017-03-02 13:00,2,767.15,767.15,767.15,767.15,5
20170301|2017-03-02 13:30,2,767,767,767,767,5
20170301|2017-03-02 18:30,3,770.45,770.45,770.45,770.45,5
20170301|2017-03-03 06:30,3,759,759,759,759,1
20170301|2017-03-06 05:30,6,772.35,772.35,772.35,772.35,10
20170301|2017-03-06 10:00,6,767.3,767.3,767.3,767.3,1
20170301|2017-03-06 21:00,7,773.9,773.9,773.9,773.9,1
20170301|2017-03-07 18:00,8,771.45,771.45,771.45,771.45,1
20170301|2017-03-08 02:30,8,770.05,770.05,770.05,770.05,2
20170301|2017-03-08 11:30,8,774,774,774,774,2
20170301|2017-03-08 19:00,9,773.75,773.75,773.75,773.75,3
20170301|2017-03-08 23:30,9,769.4,769.4,769.4,769.4,1
20170301|2017-03-09 05:00,9,758,758,758,758,3
20170301|2017-03-09 05:30,9,754.55,754.55,754.4,754.4,5
20170301|2017-03-09 06:00,9,750,758.9,750,758.9,2
20170301|2017-03-09 07:00,9,754,754,754,754,1
20170301|2017-03-09 11:30,9,749,749,749,749,1
20170301|2017-03-10 08:00,10,753,753,753,753,1
20170301|2017-03-10 12:00,10,746.1,746.1,746.1,746.1,1
20170301|2017-03-12 20:00,13,755.5,755.5,755.5,755.5,1
20170301|2017-03-14 11:00,14,750.35,750.35,750.35,750.35,2
20170301|2017-03-14 15:00,14,745.7,745.7,745.7,745.7,1
20170301|2017-03-14 22:30,15,744.4,744.4,744.4,744.4,1
20170301|2017-03-15 05:30,15,751.5,751.5,751.5,751.5,2
20170301|2017-03-15 14:00,15,763.3,763.3,763.3,763.3,1
20170301|2017-03-16 01:30,16,775.65,775.65,775.65,775.65,1
20170301|2017-03-17 09:00,17,776.85,776.85,776.8,776.8,2
20170301|2017-03-22 03:00,22,788.3,789.45,788.3,789.45,3
20170301|2017-03-27 01:00,27,814.45,814.45,814.45,814.45,3
20170301|2017-03-27 03:00,27,812.6,812.7,812.6,812.7,2
20170301|2017-03-27 05:00,27,811.5,811.5,811.5,811.5,4
20170301|2017-03-27 10:00,27,798.4,798.4,798.4,798.4,1
20170301|2017-03-27 11:30,27,799.9,799.9,799.9,799.9,1
20170301|2017-03-28 08:00,28,792,792,790,790,4
20170301|2017-03-28 09:00,28,789.55,789.55,789.55,789.55,1
20170301|2017-03-28 11:30,28,796.5,796.5,796.1,796.1,2
20170301|2017-03-29 09:00,29,791.85,791.85,791.85,791.85,1
20170301|2017-03-29 10:00,29,792.5,792.5,792.5,792.5,1
20170401|2017-01-31 02:00,31,751.5,752,751.5,752,3
20170401|2017-01-31 09:00,31,751.3,751.3,749.85,749.85,3
20170401|2017-02-28 17:30,1,769.85,769.85,769.85,769.85,1
20170401|2017-02-28 18:30,1,771.1,772.75,771.1,772.75,3
20170401|2017-02-28 19:30,1,770.85,772.25,770.85,771.35,3
20170401|2017-02-28 22:00,1,772.5,772.5,772.5,772.5,1
20170401|2017-02-28 22:30,1,770.4,770.4,770.4,770.4,1
20170401|2017-03-01 02:30,1,776.7,776.7,776.6,776.6,2
20170401|2017-03-01 03:30,1,780,780,780,780,2
20170401|2017-03-01 05:30,1,779.55,779.55,779,779,2
20170401|2017-03-01 06:00,1,772.8,772.8,772.8,772.8,1
20170401|2017-03-01 07:00,1,774.8,774.8,774.8,774.8,1
20170401|2017-03-01 08:30,1,780,780,780,780,3
20170401|2017-03-01 10:00,1,773,773,773,773,1
20170401|2017-03-01 10:30,1,776,776,776,776,1
20170401|2017-03-01 12:00,1,777.6,779.3,777.6,779.3,4
20170401|2017-03-01 15:30,1,775,775,775,775,1
20170401|2017-03-01 17:00,2,773.1,773.1,773.1,773.1,1
20170401|2017-03-02 04:00,2,775.6,775.6,775.6,775.6,1
20170401|2017-03-02 06:30,2,770,770,770,770,2
20170401|2017-03-02 11:00,2,770,770,768,768,2
20170401|2017-03-02 14:30,2,769.4,769.4,769.4,769.4,1
20170401|2017-03-02 18:30,3,770.75,770.75,770.75,770.75,1
20170401|2017-03-03 05:00,3,766.1,767.55,766.1,767.55,3
20170401|2017-03-03 06:30,3,765,765,758,758,4
20170401|2017-03-03 07:30,3,760,760,758,758,2
20170401|2017-03-03 08:00,3,760,760,760,760,1
20170401|2017-03-03 09:00,3,762.15,762.15,761.15,761.15,2
20170401|2017-03-03 09:30,3,763.55,763.55,763.55,763.55,1
20170401|2017-03-03 11:30,3,768.8,768.8,768.8,768.8,1
20170401|2017-03-03 13:00,3,770,770,770,770,4
20170401|2017-03-05 20:00,6,774.6,774.6,773.95,773.95,7
20170401|2017-03-06 08:30,6,770,770,770,770,1
20170401|2017-03-06 10:00,6,765.25,765.25,765.25,765.25,1
20170401|2017-03-06 11:30,6,769.95,769.95,769.95,769.95,1
20170401|2017-03-06 17:00,7,773.2,773.2,773.2,773.2,1
20170401|2017-03-07 07:30,7,765,770.45,765,770.1,7
20170401|2017-03-07 11:30,7,778.55,778.55,775,775,2
20170401|2017-03-08 02:00,8,769.8,769.8,769.8,769.8,1
20170401|2017-03-08 08:30,8,772,774.95,772,774.95,2
20170401|2017-03-08 09:30,8,772.7,772.7,772.4,772.55,3
20170401|2017-03-08 10:00,8,770.8,770.8,770.8,770.8,1
20170401|2017-03-08 17:00,9,770.3,770.3,770.3,770.3,3
20170401|2017-03-09 05:00,9,755,755,755,755,1
20170401|2017-03-09 07:00,9,751.65,752.7,751.65,752.7,2
20170401|2017-03-09 07:30,9,749.9,749.9,749.9,749.9,1
20170401|2017-03-09 12:00,9,748.2,748.2,748.2,748.2,1
20170401|2017-03-10 05:00,10,745,745,745,745,1
20170401|2017-03-10 05:30,10,745,745,745,745,2
20170401|2017-03-10 07:30,10,745,745,745,745,1
20170401|2017-03-10 09:00,10,750.6,750.6,750.5,750.5,2
20170401|2017-03-14 11:30,14,746.85,746.85,746.85,746.85,2
20170401|2017-03-15 03:00,15,746.45,746.45,746.45,746.45,1
20170401|2017-03-15 03:30,15,750.15,750.15,750.15,750.15,1
20170401|2017-03-16 03:00,16,769.1,769.1,769.1,769.1,1
20170401|2017-03-17 08:00,17,777.95,777.95,777.95,777.95,1
20170401|2017-03-17 11:00,17,775.2,775.2,775.2,775.2,1
20170401|2017-03-17 13:00,17,778,778,778,778,1
20170401|2017-03-17 15:00,17,777.3,777.3,777.3,777.3,1
20170401|2017-03-17 15:30,17,777.85,777.85,777.85,777.85,1
20170401|2017-03-20 11:00,20,783.5,783.5,783.5,783.5,3
20170401|2017-03-20 17:30,21,780.45,780.45,780.45,780.45,1
20170401|2017-03-21 06:30,21,787.05,787.05,787.05,787.05,1
20170401|2017-03-21 21:00,22,786.25,786.25,786.25,786.25,1
20170401|2017-03-22 00:30,22,783.3,783.3,783.3,783.3,1
20170401|2017-03-23 08:00,23,805,805,805,805,1
20170401|2017-03-23 09:00,23,805,805,805,805,1
20170401|2017-03-24 08:30,24,815,815,815,815,1
20170401|2017-03-28 10:30,28,794.95,794.95,794.95,794.95,1
20170401|2017-03-29 01:00,29,788.3,788.3,788.3,788.3,1
20170401|2017-03-29 01:30,29,790.45,790.45,790.15,790.15,2
20170401|2017-03-29 19:00,30,788,788,788,788,1
20170401|2017-03-30 09:30,30,803.45,803.45,803.45,803.45,1
20170401|2017-04-06 13:30,6,806.3,806.95,806.3,806.9,3
20170401|2017-04-12 09:30,12,797,797,797,797,1
20170501|2017-03-21 13:00,21,786.5,786.5,786.5,786.5,1
20170501|2017-03-23 23:30,24,800.95,800.95,800.95,800.95,1
20170501|2017-03-24 13:30,24,810.95,810.95,810.95,810.95,1
20170501|2017-04-05 13:30,5,809.75,809.75,809.75,809.75,1
20170501|2017-04-06 02:00,6,808.2,808.2,808.2,808.2,1
20170501|2017-04-06 07:00,6,802,802,802,802,1
20170501|2017-04-06 07:30,6,800,800,800,800,1
20170501|2017-04-06 20:00,7,806.5,806.5,806.5,806.5,1
20170501|2017-04-10 06:00,10,795,795,795,795,1
20170501|2017-04-11 09:30,11,798.65,801.35,798.65,801.35,2
20170501|2017-04-13 06:30,13,805,805,805,805,1
20170501|2017-04-13 14:30,13,794,794,794,794,1
20170501|2017-04-17 19:00,18,786,786,786,786,1
20170501|2017-04-18 08:30,18,778.05,778.05,778.05,778.05,1
20170501|2017-04-18 10:00,18,781.2,781.2,781.2,781.2,1
20170501|2017-04-21 07:30,21,803,803,803,803,1
20170501|2017-04-25 00:30,25,798.7,798.7,798.7,798.7,1
20170501|2017-04-25 11:00,25,795.8,795.8,795.8,795.8,1
20170501|2017-04-26 13:30,26,812.8,812.8,812.8,812.8,1
20170601|2016-08-24 10:30,24,689.85,689.85,689.85,689.85,5
20170601|2016-08-30 08:30,30,693.7,694.15,693.7,694.15,10
20170601|2016-10-04 10:00,4,707.45,707.45,707.45,707.45,1
20170601|2016-11-09 09:30,9,683.2,683.2,683.2,683.2,1
20170601|2016-11-10 06:30,10,688.35,688.35,688.35,688.35,2
20170601|2016-11-10 07:00,10,689.05,689.05,687.8,687.8,4
20170601|2016-11-10 09:30,10,690.35,691.9,690.35,691.9,2
20170601|2016-11-10 10:00,10,692.05,697.2,692.05,694.25,5
20170601|2016-11-11 10:00,11,680.2,680.2,680.2,680.2,1
20170601|2016-11-14 02:00,14,680.2,680.2,677.65,677.65,2
20170601|2016-11-14 02:30,14,678.6,678.6,678.6,678.6,1
20170601|2016-11-14 03:00,14,679.3,679.3,679.3,679.3,1
20170601|2016-11-14 03:30,14,680.2,680.2,680.2,680.2,1
20170601|2016-11-14 04:00,14,680.3,680.3,680.3,680.3,1
20170601|2016-11-14 04:30,14,677.05,677.05,676.45,676.45,2
20170601|2016-11-14 05:00,14,675.25,675.25,675.25,675.25,1
20170601|2016-11-14 05:30,14,673.85,673.85,673.85,673.85,1
20170601|2016-11-14 09:30,14,685.55,685.55,685.1,685.1,2
20170601|2016-11-14 10:00,14,683.4,686.4,683.4,684.35,13
20170601|2016-11-15 02:00,15,692.2,694.4,692.2,694.4,2
20170601|2016-11-15 02:30,15,699.5,699.5,699.5,699.5,1
20170601|2016-11-15 03:00,15,700,700,700,700,1
20170601|2016-11-15 03:30,15,706.3,706.3,706.3,706.3,1
20170601|2016-11-15 04:00,15,704.45,704.45,704.45,704.45,1
20170601|2016-11-15 04:30,15,704.95,704.95,704.9,704.9,2
20170601|2016-11-15 05:00,15,704.85,704.85,704.85,704.85,1
20170601|2016-11-15 05:30,15,704.95,704.95,704.95,704.95,1
20170601|2016-11-15 06:00,15,703.8,703.8,703.8,703.8,2
20170601|2016-11-15 09:30,15,705.35,705.35,704.35,705.2,3
20170601|2016-11-15 10:00,15,703.35,707,703.35,705.8,3
20170601|2016-11-16 02:00,16,701.45,701.45,701.45,701.45,1
20170601|2016-11-16 02:30,16,701.35,701.35,701.35,701.35,1
20170601|2016-11-16 03:00,16,700.35,700.55,700.35,700.55,2
20170601|2016-11-16 03:30,16,701.35,701.35,701.35,701.35,1
20170601|2016-11-16 04:00,16,699.35,699.35,699.35,699.35,1
20170601|2016-11-16 04:30,16,694.15,694.15,694.15,694.15,1
20170601|2016-11-16 05:00,16,695.3,695.7,695.3,695.7,2
20170601|2016-11-16 05:30,16,696.25,696.25,696.25,696.25,1
20170601|2016-11-16 07:30,16,713.05,713.05,713.05,713.05,1
20170601|2016-11-16 09:30,16,714.65,714.65,714.65,714.65,1
20170601|2016-11-16 10:00,16,714.8,714.8,714.8,714.8,1
20170601|2016-11-16 10:30,16,717,717,717,717,1
20170601|2016-11-16 11:00,16,719,719,719,719,1
20170601|2016-11-17 09:30,17,724.25,725,724.25,725,3
20170601|2016-11-17 10:00,17,728.2,734.05,728.2,733.85,6
20170601|2016-11-18 04:00,18,716.8,716.8,716.8,716.8,1
20170601|2016-11-18 09:30,18,714.25,714.25,714.25,714.25,1
20170601|2016-11-20 22:00,21,725.8,725.8,725.8,725.8,1
20170601|2016-11-21 09:30,21,727.95,727.95,724.85,724.85,2
20170601|2016-11-21 10:00,21,725.15,725.8,725.15,725.8,2
20170601|2016-11-21 23:30,22,737,737,737,737,2
20170601|2016-11-22 08:00,22,748,748,748,748,5
20170601|2016-11-22 08:30,22,744.7,744.7,744.7,744.7,5
20170601|2016-11-22 09:30,22,744.9,744.9,744.9,744.9,2
20170601|2016-11-22 10:00,22,746,746,743.3,743.35,6
20170601|2016-11-22 10:30,22,743.95,743.95,743.95,743.95,1
20170601|2016-11-22 18:00,23,742.2,742.2,742.2,742.2,1
20170601|2016-11-23 08:30,23,727.2,727.2,727.2,727.2,2
20170601|2016-11-23 09:30,23,730.9,732.05,730.9,732.05,2
20170601|2016-11-23 10:00,23,734.95,737,734.95,735.35,4
20170601|2016-11-24 07:30,25,740,740,740,740,1
20170601|2016-11-25 08:00,25,736.5,736.6,736.5,736.5,4
20170601|2016-11-25 08:30,25,740.1,740.1,740.1,740.1,2
20170601|2016-11-25 09:00,25,741.55,741.55,740,740,4
20170601|2016-11-25 10:00,25,741.85,743.9,741.8,742.8,6
20170601|2016-11-25 10:30,25,743.9,745,743.9,745,2
20170601|2016-11-28 09:30,28,757.6,757.6,757.3,757.3,2
20170601|2016-11-28 10:00,28,760.75,762.35,760.75,762.35,2
20170601|2016-11-28 13:00,28,760.45,760.45,760.45,760.45,1
20170601|2016-11-29 02:30,29,760,760,760,760,1
20170601|2016-11-29 04:30,29,765,765,765,765,1
20170601|2016-11-29 07:00,29,760.15,760.15,760.15,760.15,5
20170601|2016-11-29 09:30,29,764.75,764.75,764.4,764.4,2
20170601|2016-11-29 10:00,29,767.05,767.05,765.45,765.45,2
20170601|2016-11-29 10:30,29,765,765,765,765,1
20170601|2016-11-29 11:00,29,763.65,763.65,763.2,763.2,5
20170601|2016-11-30 10:00,30,772.2,772.2,772.2,772.2,1
20170601|2016-12-01 07:30,1,773.35,773.35,773.35,773.35,2
20170601|2016-12-01 08:00,1,757.05,757.05,757.05,757.05,1
20170601|2016-12-01 09:30,1,756.85,757.05,756.85,757.05,3
20170601|2016-12-01 10:00,1,753,753,753,753,3
20170601|2016-12-01 12:30,1,754.15,754.15,754.15,754.15,6
20170601|2016-12-02 08:30,2,745.2,745.2,745,745.15,3
20170601|2016-12-02 09:30,2,747.75,747.75,747.75,747.75,1
20170601|2016-12-02 10:00,2,749.85,749.85,749.85,749.85,2
20170601|2016-12-02 10:30,2,746.5,746.5,746.5,746.5,1
20170601|2016-12-05 02:30,5,731.75,731.75,731.75,731.75,1
20170601|2016-12-05 09:30,5,745.8,749.45,745.8,749.45,5
20170601|2016-12-05 10:00,5,750.15,750.7,750.15,750.7,2
20170601|2016-12-05 11:00,5,748.3,748.3,748.15,748.15,9
20170601|2016-12-06 05:30,6,751.4,751.4,751.4,751.4,1
20170601|2016-12-06 09:30,6,747.55,747.55,745.35,745.6,3
20170601|2016-12-06 10:00,6,744.5,744.5,739.75,739.75,6
20170601|2016-12-06 13:00,6,738.75,738.75,738.75,738.75,1
20170601|2016-12-07 05:30,7,731.5,731.5,731.5,731.5,1
20170601|2016-12-07 06:00,7,731.65,732,731.65,732,7
20170601|2016-12-07 07:00,7,732.5,732.5,732.5,732.5,1
20170601|2016-12-07 07:30,7,732.5,732.5,732.5,732.5,2
20170601|2016-12-07 08:00,7,738.25,738.25,738.25,738.25,1
20170601|2016-12-07 08:30,7,738,738,737.85,737.85,6
20170601|2016-12-07 09:00,7,735,735.7,735,735.35,16
20170601|2016-12-07 09:30,7,734.8,734.95,733.65,733.7,4
20170601|2016-12-07 10:00,7,733.7,733.7,731.9,733.1,31
20170601|2016-12-07 10:30,7,731.5,731.5,730.9,730.9,5
20170601|2016-12-08 02:00,8,731.5,731.5,731.5,731.5,36
20170601|2016-12-08 04:00,8,724.75,724.75,724.75,724.75,1
20170601|2016-12-08 07:00,8,723.3,723.3,723.3,723.3,1
20170601|2016-12-08 09:30,8,724.7,724.7,724.7,724.7,2
20170601|2016-12-08 10:00,8,727,727,726.75,726.75,2
20170601|2016-12-08 11:30,8,739,739,739,739,1
20170601|2016-12-08 12:00,8,739.8,739.8,739.8,739.8,1
20170601|2016-12-09 07:30,9,747.4,747.95,747.4,747.95,5
20170601|2016-12-09 09:30,9,742.15,742.15,741.7,741.7,2
20170601|2016-12-09 10:00,9,742,742,740.15,740.15,2
20170601|2016-12-12 07:30,12,732.85,732.85,732.85,732.85,1
20170601|2016-12-12 08:00,12,735.75,736.45,735.75,736.45,2
20170601|2016-12-12 08:30,12,732.5,732.5,731.15,731.15,2
20170601|2016-12-12 09:00,12,733.85,733.85,733.85,733.85,1
20170601|2016-12-12 09:30,12,731.05,732.25,729.4,729.4,11
20170601|2016-12-12 10:00,12,729.2,731.3,729.2,731.3,9
20170601|2016-12-12 10:30,12,732.5,734.65,732.5,734.1,7
20170601|2016-12-12 11:00,12,732.8,733.1,730.8,730.8,5
20170601|2016-12-12 11:30,12,729.45,730.3,726.85,726.85,6
20170601|2016-12-13 11:30,13,730.95,730.95,730.95,730.95,1
20170601|2016-12-14 08:00,14,733.15,733.15,733,733,6
20170601|2016-12-14 09:30,14,730.3,731.1,730.3,731.1,2
20170601|2016-12-14 10:00,14,730.45,730.45,729.15,729.15,3
20170601|2016-12-15 05:30,15,721.9,721.9,721.9,721.9,1
20170601|2016-12-15 07:30,15,724.95,724.95,724.95,724.95,1
20170601|2016-12-15 08:00,15,725.9,725.9,725.6,725.6,2
20170601|2016-12-15 08:30,15,724.95,724.95,724.95,724.95,1
20170601|2016-12-15 09:00,15,719.75,719.75,719.45,719.45,4
20170601|2016-12-15 09:30,15,716.05,716.05,711.45,712.85,4
20170601|2016-12-15 10:00,15,712.4,712.45,710.85,712.45,9
20170601|2016-12-15 10:30,15,711.7,711.7,711.05,711.05,2
20170601|2016-12-15 11:00,15,699.25,702.55,699.25,702.55,3
20170601|2016-12-15 12:30,15,704.7,704.7,704.7,704.7,2
20170601|2016-12-15 13:30,15,705.05,705.05,705.05,705.05,1
20170601|2016-12-16 07:30,16,684.15,684.35,684.15,684.35,4
20170601|2016-12-16 11:00,16,705.55,705.55,705.55,705.55,1
20170601|2016-12-19 07:00,19,684.5,684.5,684.5,684.5,4
20170601|2016-12-19 07:30,19,684.5,684.5,684.5,684.5,1
20170601|2016-12-19 09:00,19,679.35,679.35,679.35,679.35,1
20170601|2016-12-19 09:30,19,682.25,682.25,679.45,679.45,10
20170601|2016-12-19 10:00,19,680.25,680.8,679.9,679.9,8
20170601|2016-12-19 11:00,19,680.9,680.9,680.9,680.9,1
20170601|2016-12-19 11:30,19,680.55,680.55,680.55,680.55,1
20170601|2016-12-20 06:30,20,668.95,668.95,668.95,668.95,1
20170601|2016-12-20 09:00,20,665.8,665.8,665.8,665.8,1
20170601|2016-12-20 09:30,20,666.5,666.5,666.2,666.2,2
20170601|2016-12-20 10:00,20,665.2,665.4,665.2,665.3,3
20170601|2016-12-20 11:30,20,671.95,671.95,670.9,670.9,3
20170601|2016-12-21 08:00,21,661.25,661.25,661.25,661.25,1
20170601|2016-12-21 08:30,21,663.05,663.05,661.15,661.15,2
20170601|2016-12-21 09:00,21,659.3,659.3,658.2,658.2,4
20170601|2016-12-21 09:30,21,658.4,658.4,658.4,658.4,1
20170601|2016-12-21 10:00,21,657.55,661.6,657.55,661.3,3
20170601|2016-12-21 10:30,21,661.65,661.65,660.75,660.75,2
20170601|2016-12-21 11:30,21,658.4,659.45,658.4,659.05,3
20170601|2016-12-22 09:00,22,658.8,658.8,658.8,658.8,1
20170601|2016-12-22 10:30,22,659.7,659.7,659.7,659.7,1
20170601|2016-12-22 11:30,22,658,658,658,658,1
20170601|2016-12-22 12:00,22,657.1,657.1,657.1,657.1,2
20170601|2016-12-22 12:30,22,658.3,658.3,658.3,658.3,3
20170601|2016-12-22 13:00,22,658.1,658.3,658,658.3,3
20170601|2016-12-23 08:30,23,655.5,655.5,655.5,655.5,1
20170601|2016-12-23 09:30,23,655.95,655.95,655.95,655.95,1
20170601|2016-12-23 10:00,23,655.55,655.55,655.45,655.45,2
20170601|2016-12-27 10:30,27,677,677,677,677,1
20170601|2016-12-27 13:30,27,677.35,677.35,677.35,677.35,1
20170601|2016-12-27 14:30,27,675.45,675.45,675.45,675.45,1
20170601|2016-12-28 04:00,28,673.9,673.9,673.9,673.9,2
20170601|2016-12-28 04:30,28,673.55,673.55,673.55,673.55,2
20170601|2016-12-28 09:30,28,668.75,668.75,668.75,668.75,1
20170601|2016-12-28 11:00,28,668,668,668,668,1
20170601|2016-12-29 09:30,29,674.95,674.95,674.95,674.95,1
20170601|2016-12-29 10:00,29,674.4,674.4,674.4,674.4,1
20170601|2016-12-29 15:00,29,674.15,674.15,674.15,674.15,1
20170601|2016-12-30 09:30,30,681.95,681.95,681.95,681.95,1
20170601|2017-01-03 06:00,3,698.25,698.25,696.75,696.75,4
20170601|2017-01-03 07:00,3,697.4,699,697.3,699,3
20170601|2017-01-03 07:30,3,704.4,709.1,704.2,704.2,27
20170601|2017-01-03 08:00,3,712.75,714.7,712.7,714.7,6
20170601|2017-01-03 08:30,3,714.15,714.15,714.05,714.05,3
20170601|2017-01-03 09:00,3,710.7,710.7,710.5,710.5,2
20170601|2017-01-03 09:30,3,710,710,709,709.65,5
20170601|2017-01-03 10:00,3,711.7,715.75,711.7,715.75,15
20170601|2017-01-03 11:00,3,714.75,714.75,713,713,7
20170601|2017-01-03 11:30,3,715.2,715.2,710.5,710.5,11
20170601|2017-01-03 19:00,4,711.25,711.25,710.4,710.4,5
20170601|2017-01-03 20:00,4,708.6,708.6,708.6,708.6,1
20170601|2017-01-03 21:30,4,713.95,714.95,713.95,714.15,5
20170601|2017-01-03 23:00,4,716.05,716.05,716.05,716.05,1
20170601|2017-01-04 00:00,4,716.5,716.95,716.5,716.95,3
20170601|2017-01-04 02:00,4,717.95,720.95,717.95,720.95,3
20170601|2017-01-04 02:30,4,721.45,721.45,721.2,721.2,3
20170601|2017-01-04 03:00,4,721.95,728.15,721.95,728.15,6
20170601|2017-01-04 03:30,4,730.2,730.2,730.2,730.2,1
20170601|2017-01-04 04:00,4,729.05,729.05,729.05,729.05,2
20170601|2017-01-04 05:30,4,730.3,730.3,730.25,730.25,2
20170601|2017-01-04 06:30,4,733.35,733.35,733.2,733.2,7
20170601|2017-01-04 07:00,4,734.05,736.8,733.65,735.5,22
20170601|2017-01-04 07:30,4,737.6,738.9,736.5,736.5,33
20170601|2017-01-04 08:00,4,741.4,741.5,741.1,741.1,3
20170601|2017-01-04 08:30,4,740.9,740.9,740.7,740.7,5
20170601|2017-01-04 09:30,4,738.3,738.75,738.2,738.35,14
20170601|2017-01-04 10:00,4,739.85,739.85,739.5,739.8,7
20170601|2017-01-04 11:30,4,740,740,739,739,3
20170601|2017-01-04 13:30,4,736.3,736.3,736,736,2
20170601|2017-01-04 14:00,4,736.25,736.25,736.25,736.25,1
20170601|2017-01-04 15:30,4,739.95,739.95,739.95,739.95,2
20170601|2017-01-04 18:30,5,746.25,747.2,746.2,746.2,7
20170601|2017-01-04 19:00,5,746.2,747.45,746.2,747.45,2
20170601|2017-01-04 20:00,5,745.75,745.75,745.4,745.4,5
20170601|2017-01-04 21:00,5,745.65,745.65,745.65,745.65,1
20170601|2017-01-04 21:30,5,745,745.75,745,745.75,2
20170601|2017-01-04 22:00,5,745.95,745.95,745.95,745.95,1
20170601|2017-01-04 22:30,5,747.2,747.2,747.2,747.2,1
20170601|2017-01-04 23:30,5,745.85,745.85,745.85,745.85,1
20170601|2017-01-05 01:00,5,748.45,748.45,747.85,747.85,6
20170601|2017-01-05 01:30,5,746.95,746.95,746.95,746.95,1
20170601|2017-01-05 02:30,5,734.95,737.65,734.95,737.65,5
20170601|2017-01-05 03:00,5,737.95,739.95,737.95,739.95,2
20170601|2017-01-05 03:30,5,730.3,730.3,730.2,730.2,2
20170601|2017-01-05 04:30,5,728.2,728.25,728.2,728.25,3
20170601|2017-01-05 05:30,5,734.55,734.55,734.55,734.55,1
20170601|2017-01-05 07:00,5,735.8,740.95,735.75,740.95,7
20170601|2017-01-05 08:00,5,741.05,741.05,739.4,739.4,2
20170601|2017-01-05 09:30,5,744.7,745,743,743.9,11
20170601|2017-01-05 10:00,5,745,745,737,737,13
20170601|2017-01-05 10:30,5,736.05,736.05,736.05,736.05,1
20170601|2017-01-05 11:30,5,738.95,738.95,738.95,738.95,1
20170601|2017-01-05 13:00,5,735.35,735.35,735.35,735.35,1
20170601|2017-01-05 14:30,5,737.35,737.35,737.35,737.35,1
20170601|2017-01-05 15:00,5,737.35,738.95,737.35,738.95,5
20170601|2017-01-05 17:00,6,740.5,740.5,740.5,740.5,2
20170601|2017-01-05 17:30,6,740.5,741.1,740.5,741.1,2
20170601|2017-01-05 19:30,6,740.8,740.8,740.6,740.6,3
20170601|2017-01-05 22:30,6,742.2,743.95,742.2,743.95,8
20170601|2017-01-05 23:00,6,742.95,743.3,742.95,743.3,2
20170601|2017-01-05 23:30,6,741.1,741.1,741.1,741.1,1
20170601|2017-01-06 00:00,6,741.4,742,741.4,742,2
20170601|2017-01-06 00:30,6,743.15,744.4,743.15,743.5,8
20170601|2017-01-06 01:00,6,742.65,742.65,742.65,742.65,1
20170601|2017-01-06 01:30,6,739.75,739.75,739.75,739.75,1
20170601|2017-01-06 03:30,6,744.9,744.9,744.9,744.9,1
20170601|2017-01-06 05:00,6,743.35,743.35,743.35,743.35,1
20170601|2017-01-06 06:30,6,742.25,742.25,741.1,741.85,10
20170601|2017-01-06 07:00,6,741.85,743.75,738.95,743.75,4
20170601|2017-01-06 07:30,6,746,746.6,743.45,743.45,12
20170601|2017-01-06 08:00,6,742.15,747.85,742.15,746.95,6
20170601|2017-01-06 08:30,6,752,757,752,755.35,46
20170601|2017-01-06 09:00,6,756.6,756.6,749,749,22
20170601|2017-01-06 09:30,6,750.3,750.5,750.3,750.5,3
20170601|2017-01-06 10:00,6,750.7,752.75,750.7,752.75,15
20170601|2017-01-06 10:30,6,753.1,753.1,751.15,751.15,3
20170601|2017-01-06 11:00,6,751.25,751.25,751.25,751.25,1
20170601|2017-01-06 11:30,6,758.95,759,758.95,759,2
20170601|2017-01-06 13:00,6,757.95,757.95,757.95,757.95,3
20170601|2017-01-06 13:30,6,758.05,758.05,758,758,2
20170601|2017-01-08 19:00,9,764.55,765.05,764.55,765.05,2
20170601|2017-01-09 00:30,9,769,769,769,769,1
20170601|2017-01-09 03:00,9,760.65,763.45,757.05,762.75,22
20170601|2017-01-09 03:30,9,763.6,763.6,757.3,757.3,2
20170601|2017-01-09 08:00,9,760.5,760.5,760.5,760.5,1
20170601|2017-01-09 09:00,9,758.6,758.6,758.6,758.6,1
20170601|2017-01-09 09:30,9,760.2,761.35,760.2,761.35,6
20170601|2017-01-09 10:00,9,763.45,763.45,763.45,763.45,1
20170601|2017-01-09 10:30,9,763.95,763.95,762.9,763,6
20170601|2017-01-09 11:00,9,763.15,763.85,763.15,763.85,4
20170601|2017-01-09 11:30,9,759.1,759.1,759.1,759.1,1
20170601|2017-01-09 12:00,9,757.55,757.55,757.55,757.55,1
20170601|2017-01-09 12:30,9,761.3,761.3,761.3,761.3,3
20170601|2017-01-09 20:30,10,757.75,757.75,757.75,757.75,5
20170601|2017-01-09 21:30,10,764.2,764.2,764.2,764.2,1
20170601|2017-01-10 03:00,10,759,759,759,759,1
20170601|2017-01-10 03:30,10,758.65,758.65,757.75,757.75,13
20170601|2017-01-10 04:00,10,758.8,758.8,758.75,758.75,2
20170601|2017-01-10 06:00,10,759,759,758.55,758.55,5
20170601|2017-01-10 07:30,10,761.05,762.95,760.95,762.95,5
20170601|2017-01-10 08:30,10,763.5,763.95,763.5,763.95,2
20170601|2017-01-10 09:00,10,763.65,763.65,763.65,763.65,2
20170601|2017-01-10 09:30,10,764,765.75,764,765.75,8
20170601|2017-01-10 10:00,10,765,765.4,764.95,765.2,5
20170601|2017-01-10 11:30,10,765.3,766.3,765,766.3,4
20170601|2017-01-10 14:30,10,765.95,765.95,765.95,765.95,1
20170601|2017-01-10 17:00,11,767.1,767.1,767.1,767.1,1
20170601|2017-01-10 17:30,11,763.05,763.05,763.05,763.05,1
20170601|2017-01-10 18:00,11,762.55,762.55,762.55,762.55,1
20170601|2017-01-10 18:30,11,762.5,762.5,762.5,762.5,1
20170601|2017-01-10 20:00,11,762.5,762.5,762.3,762.3,3
20170601|2017-01-10 20:30,11,762,762,762,762,1
20170601|2017-01-11 00:30,11,767.2,767.55,767.2,767.55,2
20170601|2017-01-11 01:00,11,766.55,766.55,765.75,765.95,20
20170601|2017-01-11 02:30,11,767.05,767.05,767.05,767.05,2
20170601|2017-01-11 04:00,11,764.75,764.75,764.6,764.6,4
20170601|2017-01-11 04:30,11,763.5,763.5,763.5,763.5,1
20170601|2017-01-11 05:00,11,763,763,754.2,754.2,22
20170601|2017-01-11 05:30,11,749.4,749.4,749.4,749.4,1
20170601|2017-01-11 06:00,11,752.95,753.95,752.95,753.95,2
20170601|2017-01-11 06:30,11,749.5,749.5,749.5,749.5,1
20170601|2017-01-11 07:00,11,749.5,749.5,748.15,748.15,3
20170601|2017-01-11 07:30,11,750.7,750.7,750.7,750.7,4
20170601|2017-01-11 09:00,11,752.95,756.05,752.95,754.85,15
20170601|2017-01-11 09:30,11,756.25,756.25,755.65,755.65,3
20170601|2017-01-11 10:00,11,755.3,756.95,755.3,756.95,6
20170601|2017-01-11 10:30,11,759,759,755.95,756,3
20170601|2017-01-11 11:00,11,755,756,754.1,754.1,6
20170601|2017-01-11 11:30,11,754.1,754.1,754,754,6
20170601|2017-01-11 12:00,11,758.15,758.5,758.15,758.5,2
20170601|2017-01-11 12:30,11,757,757,757,757,1
20170601|2017-01-11 13:00,11,755.95,755.95,755.95,755.95,1
20170601|2017-01-11 14:00,11,756,756,756,756,1
20170601|2017-01-11 15:00,11,757.2,757.2,757.2,757.2,2
20170601|2017-01-11 21:00,12,761.85,762.75,761.85,762.75,3
20170601|2017-01-12 01:30,12,757.85,757.85,756.55,756.55,5
20170601|2017-01-12 02:00,12,761.8,761.85,761,761,3
20170601|2017-01-12 04:00,12,759.8,759.8,759.75,759.75,5
20170601|2017-01-12 05:30,12,758.4,758.4,758.25,758.25,4
20170601|2017-01-12 07:00,12,759.6,759.6,759.3,759.3,2
20170601|2017-01-12 08:30,12,763.1,764.3,763.1,764.1,8
20170601|2017-01-12 09:30,12,764.1,764.1,763.5,763.5,2
20170601|2017-01-12 10:00,12,764.1,765.95,763.4,763.4,11
20170601|2017-01-12 10:30,12,761.05,761.05,761.05,761.05,1
20170601|2017-01-12 11:30,12,764.65,764.85,764.65,764.85,9
20170601|2017-01-12 12:00,12,763,763,763,763,4
20170601|2017-01-12 12:30,12,763.25,763.25,763.25,763.25,1
20170601|2017-01-12 14:30,12,760,760.15,760,760.15,2
20170601|2017-01-12 18:00,13,759.4,759.4,759.3,759.3,2
20170601|2017-01-12 18:30,13,759,759,759,759,1
20170601|2017-01-12 19:30,13,758.75,758.75,758.75,758.75,1
20170601|2017-01-12 20:30,13,755.15,755.15,755.15,755.15,1
20170601|2017-01-13 03:00,13,757.1,757.1,756.95,756.95,5
20170601|2017-01-13 03:30,13,756.95,756.95,756.55,756.55,9
20170601|2017-01-13 04:30,13,757.35,757.35,757.35,757.35,5
20170601|2017-01-13 07:00,13,752.1,752.1,752.1,752.1,1
20170601|2017-01-13 07:30,13,751.55,751.7,748.25,748.25,17
20170601|2017-01-13 08:30,13,747.55,747.55,747.55,747.55,2
20170601|2017-01-13 09:00,13,752.2,754.3,752.2,753.95,11
20170601|2017-01-13 09:30,13,753,755.5,753,754.1,5
20170601|2017-01-13 10:00,13,753.2,753.2,751.85,751.85,3
20170601|2017-01-13 10:30,13,753,753,753,753,2
20170601|2017-01-13 11:30,13,749.3,749.3,749.3,749.3,2
20170601|2017-01-13 12:00,13,752.55,754.2,752.55,754.2,9
20170601|2017-01-13 14:00,13,754,754.95,754,754.95,2
20170601|2017-01-13 14:30,13,753.8,753.8,753.75,753.75,3
20170601|2017-01-13 15:30,13,752.65,752.65,752.45,752.45,2
20170601|2017-01-15 18:00,17,754.95,754.95,754.95,754.95,1
20170601|2017-01-15 19:00,17,751.05,751.05,751.05,751.05,5
20170601|2017-01-15 20:30,17,752.1,752.15,750.45,750.45,8
20170601|2017-01-16 00:30,17,753.6,753.95,752.75,752.75,7
20170601|2017-01-16 01:00,17,754.95,754.95,754.95,754.95,1
20170601|2017-01-16 01:30,17,754.05,754.05,754.05,754.05,1
20170601|2017-01-16 02:00,17,750.6,750.6,750.6,750.6,3
20170601|2017-01-16 02:30,17,750.9,750.9,750,750,12
20170601|2017-01-16 03:00,17,749.2,749.2,749,749,4
20170601|2017-01-16 03:30,17,745,745.05,745,745.05,2
20170601|2017-01-16 04:00,17,744.65,744.7,743.05,744.7,4
20170601|2017-01-16 04:30,17,744.55,744.55,743.2,743.2,14
20170601|2017-01-16 08:00,17,750.4,750.4,750.4,750.4,1
20170601|2017-01-16 08:30,17,750.4,750.4,750.4,750.4,4
20170601|2017-01-16 09:30,17,750.95,752.6,750.65,750.65,9
20170601|2017-01-16 18:00,17,747.45,747.45,747.45,747.45,1
20170601|2017-01-16 19:00,17,746.4,746.4,746.4,746.4,1
20170601|2017-01-16 20:30,17,745.1,745.1,745.1,745.1,1
20170601|2017-01-16 22:00,17,747.45,747.45,747.45,747.45,1
20170601|2017-01-16 23:00,17,748.15,748.15,748.15,748.15,1
20170601|2017-01-16 23:30,17,747.45,747.45,747.45,747.45,1
20170601|2017-01-17 03:00,17,751.4,751.4,751.4,751.4,1
20170601|2017-01-17 03:30,17,753.3,753.3,753.3,753.3,3
20170601|2017-01-17 04:00,17,753.25,753.25,753.25,753.25,1
20170601|2017-01-17 05:00,17,755.5,757,755.5,757,2
20170601|2017-01-17 05:30,17,757,757,756.9,756.9,2
20170601|2017-01-17 07:30,17,757,757.5,756.05,757.5,20
20170601|2017-01-17 08:00,17,758.25,760.2,758.05,760.2,3
20170601|2017-01-17 08:30,17,759.65,759.65,758.35,758.35,2
20170601|2017-01-17 09:00,17,757,757,757,757,2
20170601|2017-01-17 09:30,17,756.4,756.4,753.8,753.8,4
20170601|2017-01-17 10:00,17,755.95,755.95,755.95,755.95,1
20170601|2017-01-17 10:30,17,754.8,754.8,754.8,754.8,1
20170601|2017-01-17 11:00,17,753.3,753.35,753.3,753.35,3
20170601|2017-01-17 11:30,17,753.9,753.9,753.9,753.9,1
20170601|2017-01-17 12:00,17,753.35,754.05,753.35,754.05,6
20170601|2017-01-17 14:30,17,750.75,750.75,750.75,750.75,1
20170601|2017-01-17 18:00,18,753.05,753.05,753.05,753.05,1
20170601|2017-01-17 22:30,18,750.2,750.8,750.2,750.8,2
20170601|2017-01-17 23:00,18,747.9,747.9,747.9,747.9,1
20170601|2017-01-17 23:30,18,747.35,747.35,747.35,747.35,1
20170601|2017-01-18 00:00,18,748,748,748,748,1
20170601|2017-01-18 00:30,18,748.4,748.4,748.4,748.4,1
20170601|2017-01-18 01:00,18,746.6,746.6,746.6,746.6,1
20170601|2017-01-18 04:30,18,745.05,745.05,745.05,745.05,1
20170601|2017-01-18 07:30,18,749.3,749.3,748.05,748.05,4
20170601|2017-01-18 08:30,18,748.25,749.15,748.25,749.15,3
20170601|2017-01-18 09:00,18,752.75,754.45,752.5,754.45,9
20170601|2017-01-18 09:30,18,753.05,753.05,753.05,753.05,1
20170601|2017-01-18 10:00,18,753.4,753.65,751.5,751.5,4
20170601|2017-01-18 11:30,18,752.4,753.8,750.7,751.1,17
20170601|2017-01-18 12:00,18,751.1,751.1,750.65,750.65,8
20170601|2017-01-18 13:00,18,751.1,751.15,751.1,751.15,2
20170601|2017-01-18 14:00,18,750.6,750.6,750.6,750.6,1
20170601|2017-01-18 19:30,19,746.25,746.25,746.25,746.25,5
20170601|2017-01-18 21:00,19,748.85,748.85,748.85,748.85,1
20170601|2017-01-18 21:30,19,749.55,749.55,749.55,749.55,1
20170601|2017-01-19 00:30,19,748.65,749.55,748.65,749.55,2
20170601|2017-01-19 02:00,19,748.3,751.5,747.7,751.5,7
20170601|2017-01-19 02:30,19,751.5,751.5,749.7,749.7,2
20170601|2017-01-19 03:00,19,751.5,751.5,751.5,751.5,5
20170601|2017-01-19 03:30,19,752.45,752.45,752.1,752.1,6
20170601|2017-01-19 05:30,19,753.75,753.75,753.75,753.75,1
20170601|2017-01-19 06:00,19,754.6,754.6,754.1,754.1,2
20170601|2017-01-19 06:30,19,754.1,754.1,752.2,752.2,3
20170601|2017-01-19 07:00,19,752.85,752.85,751.45,751.45,3
20170601|2017-01-19 08:00,19,752.55,752.55,752.25,752.25,2
20170601|2017-01-19 08:30,19,752.3,752.3,752.3,752.3,1
20170601|2017-01-19 09:00,19,746.35,749.15,746.35,749.15,8
20170601|2017-01-19 09:30,19,750.5,752.5,750.45,752.05,6
20170601|2017-01-19 10:00,19,751.5,751.8,751.5,751.8,2
20170601|2017-01-19 10:30,19,750.7,750.7,750.7,750.7,1
20170601|2017-01-19 11:00,19,751.25,751.25,751.25,751.25,1
20170601|2017-01-19 11:30,19,752.1,752.1,752.1,752.1,2
20170601|2017-01-19 12:30,19,748.7,748.7,748.7,748.7,1
20170601|2017-01-19 14:30,19,752.95,754.25,752.95,754.25,6
20170601|2017-01-19 15:30,19,754.5,754.95,754.5,754.75,4
20170601|2017-01-19 19:00,20,755.75,755.95,755.75,755.95,3
20170601|2017-01-20 00:30,20,755.35,755.35,755.35,755.35,1
20170601|2017-01-20 01:00,20,755.35,755.35,755.35,755.35,1
20170601|2017-01-20 01:30,20,752.35,752.35,752.35,752.35,1
20170601|2017-01-20 02:30,20,753.4,753.4,753.4,753.4,1
20170601|2017-01-20 06:30,20,755.7,755.7,755.7,755.7,1
20170601|2017-01-20 07:00,20,756,756,753.65,755.25,3
20170601|2017-01-20 07:30,20,757,760.65,757,759.75,8
20170601|2017-01-20 08:00,20,760.1,763.3,759.75,763.3,17
20170601|2017-01-20 08:30,20,761.4,761.4,761.4,761.4,1
20170601|2017-01-20 09:00,20,765,772.5,765,772.15,38
20170601|2017-01-20 09:30,20,772.65,787.35,772.65,787.1,72
20170601|2017-01-20 10:00,20,784.25,784.95,782.3,784.45,13
20170601|2017-01-20 10:30,20,786.7,794.6,786.7,789.15,24
20170601|2017-01-20 11:00,20,788.4,790,787,787,10
20170601|2017-01-20 12:30,20,790.55,790.65,787.6,787.6,5
20170601|2017-01-20 13:00,20,788.5,791.05,788.45,791.05,3
20170601|2017-01-20 13:30,20,789.5,789.5,789.2,789.2,3
20170601|2017-01-20 14:30,20,789.2,789.2,789.05,789.15,3
20170601|2017-01-20 15:00,20,788.8,788.8,788.8,788.8,2
20170601|2017-01-22 17:00,23,785.6,786.85,784.3,786.85,7
20170601|2017-01-22 17:30,23,793,793,793,793,2
20170601|2017-01-22 18:00,23,793,793,793,793,2
20170601|2017-01-22 20:00,23,793,793,793,793,1
20170601|2017-01-22 22:00,23,793.15,793.15,793.15,793.15,1
20170601|2017-01-22 22:30,23,794.15,794.95,793.85,793.85,3
20170601|2017-01-22 23:00,23,794.95,797,794.95,797,5
20170601|2017-01-23 01:00,23,792.2,792.2,792.2,792.2,1
20170601|2017-01-23 01:30,23,791.85,791.85,791.85,791.85,1
20170601|2017-01-23 02:00,23,792.35,792.35,790.95,790.95,2
20170601|2017-01-23 02:30,23,791.75,791.75,790,790,11
20170601|2017-01-23 03:00,23,787.6,787.6,786.5,786.95,9
20170601|2017-01-23 03:30,23,786,786,786,786,1
20170601|2017-01-23 05:00,23,789.5,789.5,789.45,789.45,2
20170601|2017-01-23 06:00,23,787.45,787.45,787.1,787.1,2
20170601|2017-01-23 07:00,23,791.25,791.25,791.1,791.15,3
20170601|2017-01-23 08:00,23,785.85,785.85,785.1,785.1,2
20170601|2017-01-23 08:30,23,784.5,784.5,777.55,782.2,6
20170601|2017-01-23 09:00,23,785.65,785.65,777.75,777.75,2
20170601|2017-01-23 09:30,23,776.9,776.9,772.2,773.05,7
20170601|2017-01-23 10:00,23,774.1,774.1,773.2,773.2,5
20170601|2017-01-23 14:00,23,776.35,778.95,776.35,778.95,4
20170601|2017-01-23 15:00,23,776.95,776.95,776.95,776.95,1
20170601|2017-01-23 19:00,24,779.05,779.1,779.05,779.1,28
20170601|2017-01-23 19:30,24,779.1,781.8,778.7,780,84
20170601|2017-01-23 20:00,24,778.95,780,778.95,780,20
20170601|2017-01-24 01:00,24,776.4,776.4,776.4,776.4,1
20170601|2017-01-24 01:30,24,775.7,775.7,775.7,775.7,1
20170601|2017-01-24 02:00,24,776.6,776.6,776.6,776.6,1
20170601|2017-01-24 03:30,24,779,779,779,779,1
20170601|2017-01-24 05:30,24,782.25,782.95,782.25,782.95,3
20170601|2017-01-24 06:00,24,783.6,785.95,783.6,785.95,10
20170601|2017-01-24 06:30,24,783.9,784.5,783.9,783.95,5
20170601|2017-01-24 07:30,24,785.1,785.35,785.1,785.35,3
20170601|2017-01-24 08:00,24,786.5,788.55,786.5,788.55,8
20170601|2017-01-24 08:30,24,788.95,793.2,788.95,793.2,5
20170601|2017-01-24 09:00,24,790.6,790.7,787.4,787.4,4
20170601|2017-01-24 09:30,24,789.65,789.65,788.05,788.05,5
20170601|2017-01-24 10:00,24,790.75,790.75,790.75,790.75,1
20170601|2017-01-24 10:30,24,792.05,795,791.95,795,8
20170601|2017-01-24 11:00,24,794.85,798.05,794.6,797.25,25
20170601|2017-01-24 11:30,24,795.2,795.7,795.2,795.7,2
20170601|2017-01-24 12:30,24,792.6,792.9,791,791,4
20170601|2017-01-24 13:00,24,790.6,790.8,790.5,790.8,4
20170601|2017-01-24 14:00,24,790.05,790.05,790.05,790.05,1
20170601|2017-01-24 14:30,24,790,790,790,790,1
20170601|2017-01-25 00:00,25,789.05,789.05,789.05,789.05,1
20170601|2017-01-25 02:00,25,785.3,785.3,785.3,785.3,3
20170601|2017-01-25 02:30,25,785.3,785.3,783.6,783.75,5
20170601|2017-01-25 06:00,25,780.6,781.75,780.6,781.55,6
20170601|2017-01-25 06:30,25,782.55,782.55,781.2,781.2,5
20170601|2017-01-25 07:00,25,780.3,780.3,777.05,777.05,5
20170601|2017-01-25 07:30,25,777,777,770,770,9
20170601|2017-01-25 08:00,25,765.05,765.05,761.4,761.4,6
20170601|2017-01-25 08:30,25,760,760.75,759.9,760.55,11
20170601|2017-01-25 09:00,25,762.45,762.45,758.2,759.25,5
20170601|2017-01-25 09:30,25,758,758.05,753.4,753.4,10
20170601|2017-01-25 10:00,25,748.4,749,741.6,749,14
20170601|2017-01-25 10:30,25,750,751.5,750,750.1,7
20170601|2017-01-25 11:00,25,741.85,742.15,741.6,741.6,3
20170601|2017-01-25 11:30,25,744.15,744.15,736,736.55,13
20170601|2017-01-25 12:00,25,737.9,737.9,733.1,733.1,6
20170601|2017-01-25 12:30,25,735.05,735.8,732.4,732.4,5
20170601|2017-01-25 13:00,25,735.2,736.7,735.2,736.7,4
20170601|2017-01-25 13:30,25,733.75,734.2,733.75,734.2,2
20170601|2017-01-25 14:00,25,734,734,734,734,2
20170601|2017-01-25 15:00,25,734.85,734.85,734.35,734.35,2
20170601|2017-01-25 15:30,25,732.05,732.05,731.55,731.55,6
20170601|2017-01-25 17:00,26,733.95,733.95,733.95,733.95,1
20170601|2017-01-25 17:30,26,744,744,744,744,1
20170601|2017-01-25 18:30,26,742.05,743.95,742.05,743.95,3
20170601|2017-01-25 19:00,26,737.55,737.55,736.25,736.25,3
20170601|2017-01-25 20:30,26,736.1,736.1,736.1,736.1,4
20170601|2017-01-25 21:00,26,736.05,736.7,736.05,736.7,10
20170601|2017-01-25 21:30,26,739.4,739.4,739.4,739.4,1
20170601|2017-01-25 22:00,26,735.25,736.45,735.25,736.45,2
20170601|2017-01-25 22:30,26,736.15,736.15,736.15,736.15,1
20170601|2017-01-26 00:00,26,735.6,737,735.6,737,5
20170601|2017-01-26 01:00,26,739.05,740.95,739.05,740.95,5
20170601|2017-01-26 03:00,26,743.95,744.95,743.95,744.95,9
20170601|2017-01-26 04:30,26,737.75,737.75,737.75,737.75,1
20170601|2017-01-26 05:30,26,729.05,731,726,731,8
20170601|2017-01-26 06:00,26,726.25,726.25,726.25,726.25,1
20170601|2017-01-26 06:30,26,728.5,728.5,727.05,727.05,2
20170601|2017-01-26 07:00,26,726,726.35,720,721.05,21
20170601|2017-01-26 07:30,26,721.2,721.2,715.5,718.7,33
20170601|2017-01-26 08:00,26,719.4,719.9,716.85,716.85,8
20170601|2017-01-26 08:30,26,719.6,729.95,719.4,729.95,20
20170601|2017-01-26 09:00,26,729.65,729.65,728.8,728.8,3
20170601|2017-01-26 09:30,26,728.25,731.95,727.5,730.9,14
20170601|2017-01-26 10:00,26,731.45,735.5,731.45,733.5,14
20170601|2017-01-26 10:30,26,735.25,735.25,733.35,733.35,2
20170601|2017-01-26 11:00,26,732.3,733.15,732.25,733.15,3
20170601|2017-01-26 11:30,26,733.6,733.6,727.85,728,4
20170601|2017-01-26 12:00,26,724.75,726,724.75,726,2
20170601|2017-01-26 12:30,26,727.85,727.85,727.65,727.65,2
20170601|2017-01-26 13:00,26,726.95,726.95,726.95,726.95,1
20170601|2017-01-26 13:30,26,725.35,726,725.35,726,5
20170601|2017-01-26 15:30,26,725.5,725.5,725.5,725.5,2
20170601|2017-01-26 19:30,27,722.65,722.7,722.6,722.65,4
20170601|2017-01-26 20:30,27,722,722,722,722,8
20170601|2017-01-26 23:30,27,722.05,722.05,722.05,722.05,1
20170601|2017-01-27 00:30,27,723.65,723.65,718,718,3
20170601|2017-01-27 01:00,27,715.55,718.5,714.5,718.5,5
20170601|2017-01-27 01:30,27,718.1,718.1,718.1,718.1,1
20170601|2017-01-27 02:00,27,716.5,716.5,716.5,716.5,1
20170601|2017-01-27 02:30,27,719.75,719.75,719.75,719.75,1
20170601|2017-01-27 03:00,27,717.95,717.95,717.95,717.95,1
20170601|2017-01-27 04:30,27,721.95,721.95,721.95,721.95,1
20170601|2017-01-27 05:00,27,722.65,725.95,722.65,725.95,10
20170601|2017-01-27 07:00,27,723,723,723,723,1
20170601|2017-01-27 08:00,27,724.4,724.4,724.4,724.4,1
20170601|2017-01-27 09:00,27,731.5,732.7,731.5,732.7,8
20170601|2017-01-27 09:30,27,732.5,734.3,732.4,732.4,9
20170601|2017-01-27 10:00,27,740,742.95,740,742.95,6
20170601|2017-01-27 10:30,27,742.6,742.6,739.5,741.25,17
20170601|2017-01-27 11:00,27,741.55,741.55,741.55,741.55,1
20170601|2017-01-27 12:00,27,739.75,739.75,739.75,739.75,1
20170601|2017-01-27 12:30,27,744.05,744.15,741.05,741.05,6
20170601|2017-01-27 13:00,27,744.15,745.25,744.15,744.65,3
20170601|2017-01-27 14:00,27,740.35,740.35,740,740,4
20170601|2017-01-29 17:30,30,742,742,742,742,1
20170601|2017-01-29 18:30,30,737.35,737.35,737.35,737.35,1
20170601|2017-01-29 23:00,30,734.65,734.65,734.65,734.65,1
20170601|2017-01-30 00:00,30,735.05,735.3,735.05,735.25,3
20170601|2017-01-30 01:00,30,734.45,734.45,734.2,734.2,2
20170601|2017-01-30 01:30,30,734.25,734.25,732.85,732.85,3
20170601|2017-01-30 02:00,30,734.4,734.4,731,731,4
20170601|2017-01-30 03:00,30,729.15,729.15,727.5,727.5,2
20170601|2017-01-30 07:30,30,732.4,732.4,732.4,732.4,1
20170601|2017-01-30 08:00,30,733.6,733.6,733.6,733.6,1
20170601|2017-01-30 08:30,30,737.1,739.2,736.1,736.1,13
20170601|2017-01-30 09:00,30,736.5,737.75,736.25,736.3,5
20170601|2017-01-30 09:30,30,736.85,736.85,734.35,734.35,6
20170601|2017-01-30 10:00,30,733.85,734.85,731.5,733.3,8
20170601|2017-01-30 10:30,30,735.7,738.95,735.7,738.95,2
20170601|2017-01-30 11:00,30,738.2,738.2,738.2,738.2,2
20170601|2017-01-30 11:30,30,737.6,740.7,737.6,740.7,4
20170601|2017-01-30 14:30,30,742,743,742,743,5
20170601|2017-01-30 17:00,31,740,740,740,740,1
20170601|2017-01-30 18:00,31,748.5,748.5,748.5,748.5,1
20170601|2017-01-30 18:30,31,751.55,754,751.55,752.35,10
20170601|2017-01-30 19:00,31,752,752.2,752,752.2,6
20170601|2017-01-30 19:30,31,754.5,755.95,753.9,755.95,18
20170601|2017-01-30 20:30,31,750.8,750.8,748.45,749.95,5
20170601|2017-01-30 21:00,31,749.65,749.65,748.25,748.25,6
20170601|2017-01-30 21:30,31,748.35,748.35,748.35,748.35,4
20170601|2017-01-30 23:00,31,748.95,748.95,748.95,748.95,5
20170601|2017-01-31 01:00,31,748,748,747.7,747.7,5
20170601|2017-01-31 01:30,31,747.9,747.9,747.6,747.6,3
20170601|2017-01-31 02:00,31,751.2,751.2,751.2,751.2,1
20170601|2017-01-31 02:30,31,748.75,748.75,747.7,747.7,3
20170601|2017-01-31 03:30,31,751.9,751.95,751.55,751.9,10
20170601|2017-01-31 05:30,31,751,754.7,751,754.7,6
20170601|2017-01-31 06:00,31,755.25,759.5,755.25,759.5,9
20170601|2017-01-31 07:00,31,756.25,756.25,753.05,753.35,6
20170601|2017-01-31 08:00,31,757.65,757.65,757.65,757.65,1
20170601|2017-01-31 08:30,31,754.8,754.8,750.35,750.75,7
20170601|2017-01-31 09:00,31,751,751,751,751,4
20170601|2017-01-31 09:30,31,750.6,757.35,749.3,754.1,19
20170601|2017-01-31 10:00,31,754.55,754.55,752.5,753.45,13
20170601|2017-01-31 10:30,31,755.4,755.8,753.1,753.5,20
20170601|2017-01-31 11:00,31,753.5,753.5,753.5,753.5,3
20170601|2017-01-31 11:30,31,756.4,756.4,754.75,755.5,11
20170601|2017-01-31 12:00,31,755.95,756.95,755.95,756.95,5
20170601|2017-01-31 13:30,31,755.6,755.6,755.6,755.6,1
20170601|2017-01-31 15:30,31,756.1,756.1,756.1,756.1,1
20170601|2017-01-31 19:00,1,760.1,760.1,760.1,760.1,1
20170601|2017-01-31 19:30,1,759.5,759.5,757.4,757.4,21
20170601|2017-01-31 20:00,1,758,758,758,758,1
20170601|2017-02-01 01:30,1,757.15,757.15,757,757,2
20170601|2017-02-01 02:00,1,761,762.7,761,762.7,2
20170601|2017-02-01 02:30,1,764.2,764.2,762.45,762.45,14
20170601|2017-02-01 03:00,1,763.1,763.1,763.1,763.1,1
20170601|2017-02-01 05:00,1,762.85,762.85,762.4,762.4,3
20170601|2017-02-01 05:30,1,765.95,767.15,765.95,767.15,2
20170601|2017-02-01 06:00,1,763.1,763.1,763.1,763.1,1
20170601|2017-02-01 06:30,1,762.8,762.8,762.8,762.8,1
20170601|2017-02-01 07:30,1,765.75,765.75,764.2,764.2,5
20170601|2017-02-01 08:00,1,758.7,758.7,758.7,758.7,1
20170601|2017-02-01 08:30,1,759.5,762.5,759.35,762.5,24
20170601|2017-02-01 09:30,1,760.6,761.95,760.6,761.95,5
20170601|2017-02-01 10:00,1,758.5,758.8,758.5,758.8,2
20170601|2017-02-01 10:30,1,764,765.2,764,765,6
20170601|2017-02-01 11:00,1,764.65,764.65,761.55,761.55,2
20170601|2017-02-01 11:30,1,762.45,765,762.45,765,16
20170601|2017-02-01 12:00,1,764.05,764.05,764.05,764.05,1
20170601|2017-02-01 12:30,1,763.3,763.3,763.3,763.3,1
20170601|2017-02-01 13:30,1,765.1,765.1,765.1,765.1,1
20170601|2017-02-01 17:30,2,764.8,764.8,764.8,764.8,1
20170601|2017-02-01 18:30,2,766.6,767,766.6,767,3
20170601|2017-02-01 19:00,2,767,767,767,767,1
20170601|2017-02-01 19:30,2,767,767.45,767,767.45,15
20170601|2017-02-01 20:00,2,767.95,768.55,767.95,768.55,2
20170601|2017-02-01 20:30,2,768.55,768.6,768.55,768.6,7
20170601|2017-02-01 21:30,2,768.6,770.4,768.6,770.4,7
20170601|2017-02-01 22:00,2,769.9,769.9,769.9,769.9,1
20170601|2017-02-01 22:30,2,769.9,769.9,769.9,769.9,2
20170601|2017-02-01 23:30,2,769.9,771.5,769.9,771.5,6
20170601|2017-02-02 00:30,2,770.05,770.1,770.05,770.1,2
20170601|2017-02-02 02:00,2,769.75,769.75,768.95,768.95,2
20170601|2017-02-02 02:30,2,771.1,771.6,769.55,769.55,16
20170601|2017-02-02 03:00,2,768.95,768.95,767.1,767.1,4
20170601|2017-02-02 03:30,2,766.2,766.2,760,761.3,5
20170601|2017-02-02 04:00,2,762.1,765,762.1,765,10
20170601|2017-02-02 05:00,2,764.5,764.5,764.35,764.35,3
20170601|2017-02-02 06:00,2,764.5,764.5,763.85,763.85,3
20170601|2017-02-02 07:00,2,767,767,767,767,1
20170601|2017-02-02 07:30,2,767,767,764,764,14
20170601|2017-02-02 08:00,2,763,767,763,767,5
20170601|2017-02-02 08:30,2,765,765,762,762,5
20170601|2017-02-02 09:30,2,763.95,766.55,763.95,766.25,7
20170601|2017-02-02 10:00,2,766.15,766.65,764.25,764.95,11
20170601|2017-02-02 11:30,2,762,762,760,760,5
20170601|2017-02-02 12:00,2,760.2,760.2,760,760,5
20170601|2017-02-02 12:30,2,760.95,760.95,760.15,760.15,4
20170601|2017-02-02 15:00,2,760.95,760.95,760.95,760.95,1
20170601|2017-02-02 18:30,3,760.6,760.95,760.6,760.95,2
20170601|2017-02-02 20:00,3,760,760,760,760,1
20170601|2017-02-02 20:30,3,757,757,757,757,1
20170601|2017-02-02 23:00,3,755.45,755.9,754.6,754.6,3
20170601|2017-02-03 00:30,3,753.5,753.5,753.5,753.5,1
20170601|2017-02-03 02:00,3,753.7,753.7,752.5,752.5,3
20170601|2017-02-03 02:30,3,753.2,753.2,752.2,752.2,2
20170601|2017-02-03 03:00,3,752.7,752.7,752.6,752.6,2
20170601|2017-02-03 04:00,3,748.15,748.15,747.45,747.45,2
20170601|2017-02-03 04:30,3,747.2,747.2,747.2,747.2,1
20170601|2017-02-03 05:00,3,749.6,749.6,749.6,749.6,1
20170601|2017-02-03 06:00,3,753.1,753.1,752.55,752.55,2
20170601|2017-02-03 07:30,3,753,753.85,746.25,746.25,7
20170601|2017-02-03 08:00,3,748.75,750.75,746.9,746.9,20
20170601|2017-02-03 08:30,3,746,747.9,746,747.9,7
20170601|2017-02-03 09:00,3,747.35,756,747.35,756,18
20170601|2017-02-03 09:30,3,755,755.8,754.2,755.3,7
20170601|2017-02-03 10:00,3,753.8,754.1,752.95,754.1,8
20170601|2017-02-03 10:30,3,752.6,752.75,752.6,752.75,4
20170601|2017-02-03 11:00,3,753.9,753.9,753.9,753.9,3
20170601|2017-02-03 11:30,3,751,751,749,749,7
20170601|2017-02-03 12:30,3,749,749,749,749,3
20170601|2017-02-03 13:30,3,750.05,750.05,750.05,750.05,1
20170601|2017-02-03 14:00,3,750.25,750.25,750.25,750.25,1
20170601|2017-02-05 19:00,6,751.95,752.95,751.95,752.95,3
20170601|2017-02-05 19:30,6,753.95,755,753.95,755,3
20170601|2017-02-05 21:30,6,760,762.55,760,762.45,3
20170601|2017-02-06 00:30,6,762.45,762.45,762.45,762.45,2
20170601|2017-02-06 02:30,6,763.5,763.5,763.5,763.5,1
20170601|2017-02-06 03:00,6,765,765.3,765,765.3,4
20170601|2017-02-06 03:30,6,767,767,767,767,1
20170601|2017-02-06 04:00,6,764.9,764.9,764.9,764.9,1
20170601|2017-02-06 04:30,6,765.05,765.05,765.05,765.05,3
20170601|2017-02-06 05:30,6,765.6,765.6,765.6,765.6,1
20170601|2017-02-06 06:00,6,765.65,766.25,765.45,766.15,7
20170601|2017-02-06 07:00,6,765.15,770,765.15,768.7,11
20170601|2017-02-06 07:30,6,769.3,771.8,769.3,770.05,18
20170601|2017-02-06 08:00,6,772,772,771.3,771.3,10
20170601|2017-02-06 08:30,6,772.2,774.15,772.15,774.15,34
20170601|2017-02-06 09:00,6,769,769.05,768.8,768.8,3
20170601|2017-02-06 09:30,6,770.8,772.05,770.4,772.05,6
20170601|2017-02-06 10:00,6,773.7,776.2,772.85,772.85,21
20170601|2017-02-06 10:30,6,772.1,773.55,770.35,773.55,5
20170601|2017-02-06 11:30,6,774.1,776.2,774.1,776.2,14
20170601|2017-02-06 12:00,6,774.8,774.8,774.8,774.8,2
20170601|2017-02-06 12:30,6,775,775,774.8,774.8,4
20170601|2017-02-06 13:30,6,775.3,775.3,775.3,775.3,1
20170601|2017-02-06 15:00,6,774.25,774.25,774.2,774.2,2
20170601|2017-02-06 18:00,7,774.2,774.2,774.2,774.2,1
20170601|2017-02-06 19:00,7,770.4,770.4,770.35,770.35,4
20170601|2017-02-06 20:30,7,771.65,773.3,771.65,773.3,4
20170601|2017-02-06 23:30,7,771.4,771.4,771.35,771.4,6
20170601|2017-02-07 00:30,7,771,771.8,771,771.8,2
20170601|2017-02-07 01:30,7,771.3,771.3,769.5,769.5,2
20170601|2017-02-07 02:00,7,768,768,761,763.05,12
20170601|2017-02-07 02:30,7,764.5,764.5,764.5,764.5,2
20170601|2017-02-07 03:30,7,760,760,756.2,759,7
20170601|2017-02-07 04:00,7,759.6,759.7,759.6,759.7,3
20170601|2017-02-07 04:30,7,762.2,763.8,762.15,763.8,6
20170601|2017-02-07 05:00,7,763.25,763.25,763.2,763.2,2
20170601|2017-02-07 06:30,7,765.25,765.25,764.15,764.15,2
20170601|2017-02-07 07:30,7,767,769,767,769,5
20170601|2017-02-07 08:00,7,767.85,768.65,767.85,768.65,6
20170601|2017-02-07 08:30,7,768.9,770.7,768.55,770.7,13
20170601|2017-02-07 09:00,7,770.7,770.7,770.25,770.25,6
20170601|2017-02-07 09:30,7,771.5,772.3,770.8,770.8,12
20170601|2017-02-07 10:00,7,771.9,771.9,768.95,769.5,21
20170601|2017-02-07 10:30,7,768,769.25,767.35,767.35,10
20170601|2017-02-07 11:00,7,768,768.7,768,768.5,7
20170601|2017-02-07 11:30,7,768.45,768.55,764.85,764.85,8
20170601|2017-02-07 12:00,7,765.1,765.25,765.1,765.25,5
20170601|2017-02-07 12:30,7,764,764,763.2,763.95,4
20170601|2017-02-07 13:00,7,764.55,764.55,764.55,764.55,1
20170601|2017-02-07 14:00,7,764.45,764.45,763.75,763.75,2
20170601|2017-02-07 14:30,7,764.3,764.55,764.3,764.55,2
20170601|2017-02-07 17:30,8,763.15,763.15,763.15,763.15,1
20170601|2017-02-07 19:00,8,763,763,763,763,1
20170601|2017-02-07 19:30,8,764.35,764.35,764.35,764.35,1
20170601|2017-02-07 23:00,8,764.6,764.6,764.6,764.6,1
20170601|2017-02-07 23:30,8,763.25,763.25,763,763,4
20170601|2017-02-08 02:00,8,765.2,767.45,765.2,767.45,5
20170601|2017-02-08 03:00,8,772,772.75,772,772.75,5
20170601|2017-02-08 03:30,8,772.35,772.35,772.35,772.35,1
20170601|2017-02-08 05:30,8,774.2,774.2,773.15,773.15,3
20170601|2017-02-08 06:00,8,773,773.05,773,773.05,5
20170601|2017-02-08 06:30,8,770.8,772,770.8,771.65,5
20170601|2017-02-08 07:00,8,771.5,774,770.3,774,7
20170601|2017-02-08 07:30,8,772,772,769.75,769.75,6
20170601|2017-02-08 08:00,8,771.5,771.5,770.35,770.35,3
20170601|2017-02-08 08:30,8,770.45,771.05,769.55,769.55,8
20170601|2017-02-08 09:00,8,769,769,766.3,766.45,10
20170601|2017-02-08 09:30,8,765.45,767.95,765.45,767.95,4
20170601|2017-02-08 10:00,8,767.95,770.2,767.95,769.45,6
20170601|2017-02-08 10:30,8,768.3,768.3,768.3,768.3,1
20170601|2017-02-08 11:00,8,768.65,768.65,768.65,768.65,1
20170601|2017-02-08 11:30,8,773.15,773.15,770.65,771.9,9
20170601|2017-02-08 14:00,8,771,771,771,771,3
20170601|2017-02-08 17:30,9,771,771,771,771,1
20170601|2017-02-08 20:30,9,773.5,774.05,773.5,774.05,3
20170601|2017-02-08 21:00,9,774.85,776,774.85,776,4
20170601|2017-02-08 22:00,9,776.55,776.55,772.8,774.25,3
20170601|2017-02-09 01:00,9,774,774,774,774,1
20170601|2017-02-09 01:30,9,774,774,774,774,1
20170601|2017-02-09 02:00,9,774.15,774.15,774.15,774.15,1
20170601|2017-02-09 02:30,9,774.2,774.8,774.2,774.8,4
20170601|2017-02-09 04:00,9,774.5,774.5,774.5,774.5,2
20170601|2017-02-09 05:00,9,777.05,777.05,776.55,776.9,3
20170601|2017-02-09 06:00,9,774.3,774.95,774.3,774.5,8
20170601|2017-02-09 06:30,9,773.2,774.25,770.4,770.4,8
20170601|2017-02-09 07:00,9,772.1,773.3,772.1,773.2,5
20170601|2017-02-09 07:30,9,777.45,777.8,777.45,777.8,2
20170601|2017-02-09 08:00,9,777.85,780,777.65,778.45,7
20170601|2017-02-09 08:30,9,779.05,779.05,775.15,775.15,4
20170601|2017-02-09 09:00,9,774.4,776.9,772.7,774.45,15
20170601|2017-02-09 09:30,9,772.2,773.6,772.2,773.6,5
20170601|2017-02-09 10:00,9,773,776,773,776,6
20170601|2017-02-09 10:30,9,775,775,774.95,774.95,2
20170601|2017-02-09 11:00,9,774.65,774.65,774.65,774.65,2
20170601|2017-02-09 11:30,9,774.65,774.8,772.45,774.55,19
20170601|2017-02-09 12:30,9,774.5,774.5,774.5,774.5,1
20170601|2017-02-09 14:00,9,773.4,773.4,773.4,773.4,1
20170601|2017-02-09 15:30,9,771.7,771.7,771,771,2
20170601|2017-02-09 17:30,10,769.75,769.75,769.75,769.75,1
20170601|2017-02-09 18:00,10,768.6,768.6,768.6,768.6,1
20170601|2017-02-09 18:30,10,767.75,767.8,767.75,767.8,2
20170601|2017-02-09 20:30,10,767.8,767.8,767.8,767.8,1
20170601|2017-02-09 21:00,10,769,769,769,769,1
20170601|2017-02-09 23:30,10,767.7,767.7,767.7,767.7,1
20170601|2017-02-10 00:30,10,766.9,767.1,766.9,767.1,10
20170601|2017-02-10 01:00,10,767.1,767.1,767.1,767.1,4
20170601|2017-02-10 01:30,10,769,770,769,770,3
20170601|2017-02-10 02:00,10,770,772.05,770,772.05,15
20170601|2017-02-10 02:30,10,771.5,775,771.5,775,3
20170601|2017-02-10 03:00,10,774.95,780.65,774.95,777.6,17
20170601|2017-02-10 03:30,10,776.95,777.75,776.5,776.5,10
20170601|2017-02-10 04:00,10,776.75,778.25,776.55,778.25,8
20170601|2017-02-10 04:30,10,777.6,785,777.6,782,55
20170601|2017-02-10 05:00,10,781.95,781.95,780,780,5
20170601|2017-02-10 05:30,10,780,780,780,780,4
20170601|2017-02-10 06:00,10,779.85,780,779.85,780,3
20170601|2017-02-10 06:30,10,779.55,779.55,779.55,779.55,1
20170601|2017-02-10 07:00,10,778.5,778.5,778.5,778.5,4
20170601|2017-02-10 07:30,10,781.55,784.1,780.8,780.8,14
20170601|2017-02-10 08:00,10,781.25,783.9,777.5,778.3,8
20170601|2017-02-10 08:30,10,779.9,783.2,779.5,782.85,20
20170601|2017-02-10 09:00,10,783.25,787.15,783.25,786.4,22
20170601|2017-02-10 09:30,10,787.5,787.5,783,785.75,12
20170601|2017-02-10 10:00,10,785.1,787.75,785.1,787.75,16
20170601|2017-02-10 10:30,10,786.3,787.4,786.3,786.4,7
20170601|2017-02-10 11:00,10,787,787.25,786.65,786.65,11
20170601|2017-02-10 11:30,10,786.95,786.95,782.35,784.25,40
20170601|2017-02-10 12:00,10,784.15,786,783.65,785.8,8
20170601|2017-02-10 12:30,10,786,786,784,784,3
20170601|2017-02-10 13:00,10,784,784.35,784,784.35,2
20170601|2017-02-10 13:30,10,784.5,784.5,783.85,783.85,2
20170601|2017-02-10 14:30,10,784.45,784.45,784.45,784.45,2
20170601|2017-02-10 15:30,10,785.95,785.95,785.95,785.95,1
20170601|2017-02-12 17:00,13,786,786,782.6,783.7,18
20170601|2017-02-12 18:00,13,784.95,784.95,784.95,784.95,1
20170601|2017-02-12 20:00,13,786.75,787.75,786.75,787.75,2
20170601|2017-02-12 20:30,13,787,787,787,787,4
20170601|2017-02-12 21:00,13,789,789,789,789,1
20170601|2017-02-12 21:30,13,785.9,785.9,785.9,785.9,1
20170601|2017-02-12 22:00,13,784.9,785.3,784.55,785.3,3
20170601|2017-02-12 22:30,13,786.95,786.95,786.95,786.95,2
20170601|2017-02-12 23:30,13,784.2,784.2,784.2,784.2,1
20170601|2017-02-13 00:00,13,783.85,784.2,783.8,784.2,4
20170601|2017-02-13 00:30,13,784.85,784.85,784.85,784.85,1
20170601|2017-02-13 01:00,13,783.85,783.85,781.5,782.05,11
20170601|2017-02-13 02:00,13,782.05,782.05,782.05,782.05,1
20170601|2017-02-13 02:30,13,781.2,781.2,781,781,2
20170601|2017-02-13 03:30,13,779.5,779.5,777.85,777.85,16
20170601|2017-02-13 04:30,13,781.5,781.55,781.4,781.55,3
20170601|2017-02-13 05:00,13,781.55,781.55,781.55,781.55,4
20170601|2017-02-13 07:00,13,782.5,782.5,782,782.5,31
20170601|2017-02-13 07:30,13,784.55,785.15,781.3,781.4,12
20170601|2017-02-13 08:00,13,781.4,781.4,780.1,780.1,10
20170601|2017-02-13 08:30,13,779.75,779.75,774.45,777.75,23
20170601|2017-02-13 09:00,13,775.75,778.9,775.65,778.2,26
20170601|2017-02-13 09:30,13,780,783.95,779.75,782,14
20170601|2017-02-13 10:00,13,782.85,782.85,779,779,29
20170601|2017-02-13 10:30,13,779,779,776.5,778.2,11
20170601|2017-02-13 11:00,13,777,777.9,776.9,777.9,7
20170601|2017-02-13 11:30,13,777.9,777.9,776,776.2,25
20170601|2017-02-13 12:00,13,775.8,776,775.75,776,3
20170601|2017-02-13 12:30,13,776,779,776,778,6
20170601|2017-02-13 13:00,13,777.5,777.65,777.5,777.65,4
20170601|2017-02-13 13:30,13,777.6,777.6,775.9,775.9,11
20170601|2017-02-13 14:00,13,775.65,776.55,775.35,776.55,5
20170601|2017-02-13 15:00,13,775.65,775.65,775.65,775.65,2
20170601|2017-02-13 18:30,14,776,776,776,776,1
20170601|2017-02-13 19:00,14,777.7,777.7,776.3,776.3,2
20170601|2017-02-13 23:00,14,778.75,778.75,778.75,778.75,1
20170601|2017-02-14 00:00,14,779.2,780.6,779.2,780.6,7
20170601|2017-02-14 01:00,14,779.6,779.6,779.6,779.6,1
20170601|2017-02-14 01:30,14,778.5,778.5,778.5,778.5,1
20170601|2017-02-14 02:00,14,780.4,780.4,780.4,780.4,1
20170601|2017-02-14 03:00,14,780.95,780.95,777.7,777.7,2
20170601|2017-02-14 03:30,14,778.35,782.05,778.35,782.05,5
20170601|2017-02-14 04:00,14,782.05,782.05,780.35,781.7,7
20170601|2017-02-14 05:00,14,780.75,780.75,780.75,780.75,1
20170601|2017-02-14 06:30,14,781.95,782.95,780.9,782.95,3
20170601|2017-02-14 07:00,14,783.45,784,781,781,4
20170601|2017-02-14 07:30,14,782.6,783.5,782.45,782.45,6
20170601|2017-02-14 08:00,14,782.65,785.45,781.3,781.3,42
20170601|2017-02-14 08:30,14,781.1,784,780.8,783.15,15
20170601|2017-02-14 09:00,14,782.45,783.35,781.2,782.85,9
20170601|2017-02-14 09:30,14,781.35,781.35,777,777.4,7
20170601|2017-02-14 10:00,14,777.8,778.6,777.45,778.45,8
20170601|2017-02-14 10:30,14,778.45,778.45,778.45,778.45,1
20170601|2017-02-14 11:00,14,781.1,781.3,779.9,781.3,13
20170601|2017-02-14 11:30,14,781.2,785,780.9,781.35,36
20170601|2017-02-14 12:00,14,781.7,782.15,781.7,782.15,3
20170601|2017-02-14 12:30,14,782.25,782.25,782.25,782.25,1
20170601|2017-02-14 13:00,14,783,783.95,783,783.85,3
20170601|2017-02-14 13:30,14,783.65,783.65,783.65,783.65,3
20170601|2017-02-14 14:00,14,783.1,783.1,783.1,783.1,1
20170601|2017-02-14 15:00,14,783,783,782.55,782.55,2
20170601|2017-02-14 17:30,15,784,784,784,784,1
20170601|2017-02-14 18:30,15,781,781,780.5,780.5,2
20170601|2017-02-14 19:30,15,781.25,781.25,781.2,781.2,2
20170601|2017-02-14 20:30,15,780.4,780.4,780.4,780.4,1
20170601|2017-02-14 21:30,15,780.45,780.45,780,780.45,6
20170601|2017-02-14 22:00,15,781.05,781.05,781.05,781.05,2
20170601|2017-02-14 22:30,15,781.05,781.05,781.05,781.05,3
20170601|2017-02-14 23:00,15,780.35,781.05,780.35,781.05,2
20170601|2017-02-15 00:00,15,783.1,783.1,783.1,783.1,5
20170601|2017-02-15 00:30,15,782,782.45,781.15,782.45,4
20170601|2017-02-15 01:00,15,780.85,780.85,780.45,780.8,3
20170601|2017-02-15 01:30,15,782,782,782,782,1
20170601|2017-02-15 03:00,15,782.9,782.9,782.9,782.9,1
20170601|2017-02-15 03:30,15,782.9,783.95,782,783.15,10
20170601|2017-02-15 04:00,15,783.25,783.25,782.65,782.65,7
20170601|2017-02-15 04:30,15,782.95,783.95,782.95,783.95,3
20170601|2017-02-15 06:00,15,784.2,784.95,784.2,784.95,3
20170601|2017-02-15 06:30,15,785.5,785.95,785.25,785.3,6
20170601|2017-02-15 07:00,15,784.8,787,784.8,787,5
20170601|2017-02-15 07:30,15,783.95,783.95,779.3,780.15,16
20170601|2017-02-15 08:00,15,779.8,783.9,778.95,780.85,10
20170601|2017-02-15 08:30,15,781.5,784.5,781.5,784.1,12
20170601|2017-02-15 09:00,15,784.75,785.95,784.2,784.2,19
20170601|2017-02-15 09:30,15,784.5,785.55,783.65,784.7,13
20170601|2017-02-15 10:00,15,785.15,786.45,784.65,786.45,17
20170601|2017-02-15 10:30,15,788.05,792.6,787.85,789.25,97
20170601|2017-02-15 11:00,15,788.4,789.95,788.4,788.65,4
20170601|2017-02-15 11:30,15,788.25,788.3,787,787.5,39
20170601|2017-02-15 12:00,15,789.15,789.15,789.15,789.15,1
20170601|2017-02-15 13:00,15,791,791.3,789.55,789.55,6
20170601|2017-02-15 13:30,15,790.25,790.75,790.25,790.75,4
20170601|2017-02-15 14:00,15,790.8,790.8,789.6,789.6,2
20170601|2017-02-15 14:30,15,790,791.9,790,791.9,2
20170601|2017-02-15 17:00,16,789.9,789.9,789.9,789.9,1
20170601|2017-02-15 19:00,16,793,793,793,793,1
20170601|2017-02-15 19:30,16,793,793,793,793,2
20170601|2017-02-15 20:00,16,793.3,793.3,793.3,793.3,3
20170601|2017-02-15 20:30,16,793.9,794,792.1,792.1,17
20170601|2017-02-15 21:00,16,791.9,792.1,791.9,792.1,3
20170601|2017-02-15 22:00,16,792.1,792.1,792.1,792.1,1
20170601|2017-02-15 22:30,16,791.4,791.4,791.15,791.15,3
20170601|2017-02-15 23:00,16,792,792,791.1,791.1,2
20170601|2017-02-15 23:30,16,791.95,792,791.95,792,5
20170601|2017-02-16 00:00,16,790.75,790.75,790.75,790.75,1
20170601|2017-02-16 00:30,16,789.2,789.2,788.5,789,4
20170601|2017-02-16 01:00,16,789.7,789.7,788.8,788.8,3
20170601|2017-02-16 01:30,16,788.2,788.2,788,788.15,6
20170601|2017-02-16 02:00,16,789.4,790.1,789.4,790.1,5
20170601|2017-02-16 02:30,16,791.95,793.1,791.95,793.1,5
20170601|2017-02-16 03:00,16,794.15,794.15,793,793.45,32
20170601|2017-02-16 03:30,16,791.45,792.25,791.45,792.25,6
20170601|2017-02-16 04:30,16,791.6,792.25,791.5,792.25,11
20170601|2017-02-16 05:00,16,792,792,792,792,1
20170601|2017-02-16 05:30,16,792.1,792.1,792.1,792.1,1
20170601|2017-02-16 06:00,16,792.65,793.05,792.65,792.8,3
20170601|2017-02-16 07:00,16,793.4,793.55,793.35,793.55,7
20170601|2017-02-16 07:30,16,792.25,795,792.25,792.5,11
20170601|2017-02-16 08:00,16,794.4,794.5,793.55,794.5,18
20170601|2017-02-16 08:30,16,794.5,795.65,794.5,794.6,30
20170601|2017-02-16 09:00,16,794.7,795.4,794.5,794.5,4
20170601|2017-02-16 09:30,16,794.5,795.85,794.5,795.85,12
20170601|2017-02-16 10:00,16,796,796.2,793.65,793.65,10
20170601|2017-02-16 10:30,16,794,794,793.5,793.5,3
20170601|2017-02-16 11:00,16,793.5,794.25,793.5,793.5,11
20170601|2017-02-16 11:30,16,794.05,795.2,793.35,795.2,52
20170601|2017-02-16 12:00,16,794.65,794.65,794.1,794.1,2
20170601|2017-02-16 13:30,16,793.75,793.9,793.6,793.9,6
20170601|2017-02-16 14:30,16,793.1,793.5,793.1,793.5,3
20170601|2017-02-16 15:00,16,793.5,793.5,793.5,793.5,1
20170601|2017-02-16 18:30,17,791.7,791.7,791.55,791.55,4
20170601|2017-02-16 19:00,17,791.65,791.8,791.65,791.8,7
20170601|2017-02-16 19:30,17,791.55,791.55,791.5,791.5,2
20170601|2017-02-16 20:00,17,791.55,791.95,791.55,791.8,5
20170601|2017-02-16 20:30,17,791.8,791.8,791.8,791.8,1
20170601|2017-02-16 21:30,17,791.25,791.45,790.85,791.45,4
20170601|2017-02-16 22:30,17,789.4,789.4,789.1,789.1,4
20170601|2017-02-16 23:30,17,789.15,789.15,789.15,789.15,1
20170601|2017-02-17 00:00,17,788.75,789,788.75,789,7
20170601|2017-02-17 00:30,17,789.95,789.95,789.95,789.95,1
20170601|2017-02-17 01:30,17,790.4,790.4,790.4,790.4,1
20170601|2017-02-17 02:00,17,789.95,789.95,789.5,789.55,4
20170601|2017-02-17 02:30,17,791.2,792.6,791.2,792.6,34
20170601|2017-02-17 03:00,17,793,793.9,792.55,793.9,5
20170601|2017-02-17 03:30,17,793.4,793.4,793.35,793.35,4
20170601|2017-02-17 04:00,17,793.2,793.2,792.9,792.9,2
20170601|2017-02-17 04:30,17,793.25,793.25,793.25,793.25,2
20170601|2017-02-17 05:00,17,791.6,793,791.6,793,8
20170601|2017-02-17 05:30,17,793.1,793.2,792.45,792.45,7
20170601|2017-02-17 06:00,17,793.45,793.45,793.3,793.3,2
20170601|2017-02-17 06:30,17,794.3,794.3,794.1,794.1,6
20170601|2017-02-17 07:00,17,793.75,795.15,793.75,794.9,11
20170601|2017-02-17 07:30,17,795.2,796,793.25,793.25,21
20170601|2017-02-17 08:00,17,793.85,793.85,790.85,791.4,16
20170601|2017-02-17 08:30,17,790.9,791.3,790,790,11
20170601|2017-02-17 09:00,17,789.45,789.8,782.15,782.4,34
20170601|2017-02-17 09:30,17,783,784.8,781.05,784.3,24
20170601|2017-02-17 10:00,17,783.75,784.1,782.7,782.75,13
20170601|2017-02-17 10:30,17,783.45,783.45,782.45,783.4,11
20170601|2017-02-17 11:00,17,783.9,784.9,783,784.8,8
20170601|2017-02-17 11:30,17,783.95,783.95,779.2,779.45,77
20170601|2017-02-17 12:00,17,779,781.3,775,780.95,27
20170601|2017-02-17 12:30,17,780.1,781.6,779.8,781.6,7
20170601|2017-02-17 13:00,17,781.65,783,780.45,780.45,17
20170601|2017-02-17 14:00,17,781.5,781.8,781,781,6
20170601|2017-02-17 14:30,17,780.9,780.9,780.15,780.9,6
20170601|2017-02-17 15:00,17,780.15,780.2,779.7,779.7,7
20170601|2017-02-17 15:30,17,779,779,778.5,778.5,4
20170601|2017-02-19 17:00,21,779.7,779.7,779.7,779.7,2
20170601|2017-02-19 18:00,21,777.6,778,777.6,778,3
20170601|2017-02-19 19:30,21,776.4,776.4,776,776,2
20170601|2017-02-19 20:00,21,777,777,777,777,5
20170601|2017-02-19 20:30,21,777.1,778.55,776.2,778.55,7
20170601|2017-02-19 23:30,21,776.65,776.65,776.65,776.65,1
20170601|2017-02-20 00:00,21,777,777,775.85,775.85,2
20170601|2017-02-20 00:30,21,775,775.15,775,775.1,6
20170601|2017-02-20 01:00,21,776.35,778.25,776.2,776.2,4
20170601|2017-02-20 01:30,21,778.2,778.2,775,775,7
20170601|2017-02-20 02:00,21,776.5,776.5,775.8,775.8,6
20170601|2017-02-20 02:30,21,777.7,777.7,777.7,777.7,1
20170601|2017-02-20 03:00,21,778.3,779.05,777.7,777.8,8
20170601|2017-02-20 03:30,21,778.8,779.65,778.8,779.65,8
20170601|2017-02-20 04:00,21,779.15,779.15,778.25,778.25,3
20170601|2017-02-20 04:30,21,778.45,778.5,778.45,778.5,4
20170601|2017-02-20 05:00,21,780.15,781.35,780.15,781.35,6
20170601|2017-02-20 05:30,21,780.9,781,779.4,779.95,12
20170601|2017-02-20 06:00,21,781.35,781.35,780.45,780.45,4
20170601|2017-02-20 07:00,21,780,780,778.45,778.5,3
20170601|2017-02-20 07:30,21,779.05,779.4,774.8,778.2,9
20170601|2017-02-20 08:00,21,779.5,779.5,776.1,776.1,25
20170601|2017-02-20 08:30,21,776.1,776.1,766.25,773.25,50
20170601|2017-02-20 09:00,21,773.25,775,771,771.35,18
20170601|2017-02-20 09:30,21,771,774.1,771,774,9
20170601|2017-02-20 10:00,21,774.55,774.7,772.8,773,8
20170601|2017-02-20 10:30,21,772.4,774.65,772.4,774.55,14
20170601|2017-02-20 11:00,21,773.95,773.95,772,772,3
20170601|2017-02-20 11:30,21,771,774.15,771,773.55,69
20170601|2017-02-20 17:30,21,773.7,773.7,773.7,773.7,2
20170601|2017-02-20 18:00,21,773.7,773.8,773.7,773.8,9
20170601|2017-02-20 18:30,21,772.4,772.4,770,771,22
20170601|2017-02-20 19:30,21,770.1,770.7,770.1,770.7,2
20170601|2017-02-20 20:00,21,773.55,773.6,772.65,772.65,5
20170601|2017-02-20 21:00,21,772.55,772.65,772.25,772.25,6
20170601|2017-02-20 21:30,21,771.95,771.95,771.95,771.95,1
20170601|2017-02-20 22:00,21,772.1,772.45,771.8,771.8,5
20170601|2017-02-20 23:30,21,771.9,771.9,771.9,771.9,1
20170601|2017-02-21 00:00,21,772.9,773.1,772.9,773.1,4
20170601|2017-02-21 00:30,21,773.2,773.3,773.2,773.3,2
20170601|2017-02-21 01:00,21,771.8,771.8,771.35,771.35,3
20170601|2017-02-21 01:30,21,770.45,771.55,770.45,771.55,7
20170601|2017-02-21 02:00,21,770.1,770.7,769.4,769.4,12
20170601|2017-02-21 02:30,21,768.75,770.4,767.3,769.05,35
20170601|2017-02-21 03:00,21,769.35,769.35,767.4,769,37
20170601|2017-02-21 03:30,21,769.25,769.25,766.7,766.7,52
20170601|2017-02-21 04:00,21,765.5,766.05,764.4,764.4,35
20170601|2017-02-21 04:30,21,764.95,766.05,764.95,766.05,11
20170601|2017-02-21 05:00,21,765.85,767.35,765.85,767.35,11
20170601|2017-02-21 05:30,21,767.4,768.45,767.4,768.45,11
20170601|2017-02-21 06:00,21,768.45,768.45,766.45,766.45,6
20170601|2017-02-21 06:30,21,768.9,768.9,768.45,768.9,7
20170601|2017-02-21 07:00,21,769.35,770.65,766.65,766.65,14
20170601|2017-02-21 07:30,21,767.25,768,765.25,766.35,28
20170601|2017-02-21 08:00,21,766.6,769.25,766.2,769.2,33
20170601|2017-02-21 08:30,21,769.35,779.2,768.85,776.95,63
20170601|2017-02-21 09:00,21,778.05,778.05,774.15,774.45,54
20170601|2017-02-21 09:30,21,775.05,775.95,773.95,774.2,27
20170601|2017-02-21 10:00,21,774.2,778,773.85,778,34
20170601|2017-02-21 10:30,21,778.5,779.15,777.9,777.95,29
20170601|2017-02-21 11:00,21,777.35,777.35,777.35,777.35,1
20170601|2017-02-21 11:30,21,778.15,780.7,778.15,780.7,135
20170601|2017-02-21 12:00,21,780.1,780.5,780,780.45,14
20170601|2017-02-21 12:30,21,779.95,780.3,779.2,780.3,18
20170601|2017-02-21 13:00,21,780.5,780.55,779.25,780.55,8
20170601|2017-02-21 13:30,21,780.8,781.2,779.95,781.1,10
20170601|2017-02-21 14:00,21,780.75,780.75,780.2,780.2,2
20170601|2017-02-21 14:30,21,779.7,780.7,779.7,780.25,7
20170601|2017-02-21 15:00,21,780.3,780.3,780.3,780.3,1
20170601|2017-02-21 15:30,21,781.35,783.15,781.35,782.8,14
20170601|2017-02-21 17:00,22,781.9,782.3,781,781,6
20170601|2017-02-21 17:30,22,780.35,780.35,779.7,779.7,7
20170601|2017-02-21 18:30,22,781.4,782.15,781,781,6
20170601|2017-02-21 19:00,22,783.7,785.5,783.7,785.5,15
20170601|2017-02-21 19:30,22,784.5,784.5,782.85,783.1,6
20170601|2017-02-21 20:00,22,785,786,784.95,786,19
20170601|2017-02-21 20:30,22,785.45,786,785.45,786,4
20170601|2017-02-21 21:00,22,785.1,786,785.05,785.05,9
20170601|2017-02-21 21:30,22,785.05,785.25,785.05,785.25,6
20170601|2017-02-21 22:00,22,784.6,784.6,784.25,784.25,2
20170601|2017-02-21 23:30,22,783.3,784.25,782.85,784.25,10
20170601|2017-02-22 00:00,22,783.7,783.8,783.7,783.8,3
20170601|2017-02-22 00:30,22,783.2,783.2,781.6,781.6,6
20170601|2017-02-22 01:00,22,783.45,783.45,782.35,782.95,12
20170601|2017-02-22 01:30,22,782,782,781,781,7
20170601|2017-02-22 02:00,22,780.65,781.25,780.05,780.75,16
20170601|2017-02-22 02:30,22,781.25,781.7,780.75,780.75,12
20170601|2017-02-22 03:00,22,782.05,783.55,782.05,783.1,7
20170601|2017-02-22 03:30,22,783.7,784,783.7,784,4
20170601|2017-02-22 04:00,22,784.4,784.75,782.1,784.55,12
20170601|2017-02-22 04:30,22,784.05,784.6,784,784.6,3
20170601|2017-02-22 05:00,22,782.5,782.5,780.9,781.3,9
20170601|2017-02-22 05:30,22,781.35,781.7,780.7,781.7,5
20170601|2017-02-22 06:30,22,781.55,781.55,777.9,778.3,13
20170601|2017-02-22 07:00,22,777.9,779.9,777.85,779.35,46
20170601|2017-02-22 07:30,22,779.5,779.65,775.7,775.9,139
20170601|2017-02-22 08:00,22,775.95,776.4,770.7,770.7,146
20170601|2017-02-22 08:30,22,770.5,776.1,770.25,774.6,92
20170601|2017-02-22 09:00,22,774.75,774.8,771.5,774.1,59
20170601|2017-02-22 09:30,22,773.9,779.25,773.9,775.65,79
20170601|2017-02-22 10:00,22,775.65,775.65,772.6,772.85,90
20170601|2017-02-22 10:30,22,772.6,772.6,768.85,769.25,133
20170601|2017-02-22 11:00,22,769.7,770.95,769.55,770.95,52
20170601|2017-02-22 11:30,22,770.75,771.55,769.45,770.5,83
20170601|2017-02-22 12:00,22,770.8,771,769,769,32
20170601|2017-02-22 12:30,22,768.55,768.75,766.2,767.3,24
20170601|2017-02-22 13:00,22,768.2,771,768.2,769.95,42
20170601|2017-02-22 13:30,22,770.7,770.7,769.65,769.65,11
20170601|2017-02-22 14:00,22,769.95,770.2,769,769,10
20170601|2017-02-22 14:30,22,769,769.95,769,769.7,4
20170601|2017-02-22 15:00,22,770.2,770.2,770,770,6
20170601|2017-02-22 15:30,22,770.75,771,770.6,770.6,3
20170601|2017-02-22 17:00,23,771.1,772.35,769.5,772.35,13
20170601|2017-02-22 18:00,23,771,771,768.85,770,4
20170601|2017-02-22 18:30,23,770,772.2,769.65,772.05,7
20170601|2017-02-22 19:00,23,771.8,772.25,770.55,770.55,12
20170601|2017-02-22 19:30,23,770.5,771.6,770.35,770.35,6
20170601|2017-02-22 20:00,23,771.5,771.55,770.8,770.8,3
20170601|2017-02-22 20:30,23,770.8,770.8,768.1,769.2,38
20170601|2017-02-22 21:00,23,769.95,770.65,769.7,770.5,10
20170601|2017-02-22 21:30,23,770,770.5,770,770.5,31
20170601|2017-02-22 22:00,23,770.65,770.65,770.45,770.45,2
20170601|2017-02-22 22:30,23,769.8,769.8,769.5,769.65,23
20170601|2017-02-22 23:00,23,769.5,770.4,769.5,770.1,3
20170601|2017-02-22 23:30,23,769.5,769.5,768.95,768.95,2
20170601|2017-02-23 00:00,23,768.9,769.2,768.45,769.2,6
20170601|2017-02-23 00:30,23,768.85,768.85,768.8,768.8,11
20170601|2017-02-23 01:00,23,768.35,768.35,766.3,766.3,24
20170601|2017-02-23 01:30,23,765.95,768.15,763.3,767.75,65
20170601|2017-02-23 02:00,23,767.85,767.9,765.45,766.2,24
20170601|2017-02-23 02:30,23,767.4,768.05,766.2,768.05,16
20170601|2017-02-23 03:00,23,768.2,769,767.4,767.4,17
20170601|2017-02-23 03:30,23,767.5,767.5,766.75,767.15,7
20170601|2017-02-23 04:00,23,767.2,768.6,767.2,768.2,11
20170601|2017-02-23 04:30,23,767.65,767.95,766.15,766.25,43
20170601|2017-02-23 05:00,23,766.35,767.95,766.3,767.25,44
20170601|2017-02-23 05:30,23,767.8,769,767.25,768.7,25
20170601|2017-02-23 06:00,23,767.85,770.5,767.85,770.5,27
20170601|2017-02-23 06:30,23,770.6,777.45,770.6,776.8,147
20170601|2017-02-23 07:00,23,777.15,779.05,776.7,778.45,112
20170601|2017-02-23 07:30,23,777.9,780.8,777.9,780.8,55
20170601|2017-02-23 08:00,23,780.75,780.75,775.45,775.95,104
20170601|2017-02-23 08:30,23,775.4,777.15,772.65,773.4,122
20170601|2017-02-23 09:00,23,773.3,777.9,773.3,776.4,107
20170601|2017-02-23 09:30,23,776.25,778.2,775.7,778.2,104
20170601|2017-02-23 10:00,23,778.15,779.15,775,776.8,103
20170601|2017-02-23 10:30,23,776.7,777.25,775.85,775.85,20
20170601|2017-02-23 11:00,23,775,775.85,775,775.15,14
20170601|2017-02-23 11:30,23,775.5,775.8,771,774.85,188
20170601|2017-02-23 12:00,23,774.75,775.5,774,774,41
20170601|2017-02-23 12:30,23,774,774.45,773.7,773.7,17
20170601|2017-02-23 13:00,23,773.9,773.9,773.65,773.65,7
20170601|2017-02-23 13:30,23,773.65,774.65,773.65,774.3,11
20170601|2017-02-23 14:00,23,775.1,775.1,773.2,773.2,3
20170601|2017-02-23 14:30,23,773.2,775,772.2,774.3,14
20170601|2017-02-23 15:00,23,774.8,775.85,774.1,774.1,18
20170601|2017-02-23 15:30,23,775.15,775.2,773.65,773.65,3
20170601|2017-02-23 17:00,24,773.5,773.5,773.15,773.2,5
20170601|2017-02-23 17:30,24,773.55,773.55,773.55,773.55,1
20170601|2017-02-23 18:00,24,773.3,774.35,773.25,774.35,8
20170601|2017-02-23 18:30,24,774.5,774.5,773.35,773.35,3
20170601|2017-02-23 19:00,24,773.35,773.95,773.25,773.8,9
20170601|2017-02-23 20:00,24,774.6,775.2,774.05,774.75,7
20170601|2017-02-23 20:30,24,775.05,777.65,775.05,777.35,25
20170601|2017-02-23 21:00,24,777.7,778.2,777.7,778.2,17
20170601|2017-02-23 21:30,24,777.75,778.25,777.55,777.6,26
20170601|2017-02-23 22:00,24,777.65,777.8,777.4,777.8,11
20170601|2017-02-23 22:30,24,777.75,777.75,777.15,777.2,10
20170601|2017-02-23 23:00,24,777.7,777.8,776.35,777.4,31
20170601|2017-02-23 23:30,24,777.25,777.55,777.05,777.55,19
20170601|2017-02-24 00:00,24,778.15,779.1,777.5,779.05,25
20170601|2017-02-24 00:30,24,777.55,777.55,776.9,777.1,19
20170601|2017-02-24 01:00,24,777.2,778.45,776.3,777.3,28
20170601|2017-02-24 01:30,24,777.35,777.35,776.8,777,14
20170601|2017-02-24 02:00,24,777.1,779,776.9,777.65,35
20170601|2017-02-24 02:30,24,777.55,779.5,776.95,778.8,53
20170601|2017-02-24 03:00,24,778.95,780.25,778.05,779.7,23
20170601|2017-02-24 03:30,24,780.3,783.3,780.15,782.15,142
20170601|2017-02-24 04:00,24,782.7,782.7,781.5,781.75,8
20170601|2017-02-24 04:30,24,781.5,782.1,780.95,780.95,17
20170601|2017-02-24 05:00,24,781.6,783.5,781.4,783.4,41
20170601|2017-02-24 05:30,24,783.6,783.8,781.75,781.75,60
20170601|2017-02-24 06:00,24,781.45,781.65,778.3,780.45,70
20170601|2017-02-24 06:30,24,780.65,782.9,780.6,780.6,64
20170601|2017-02-24 07:00,24,781.5,786.3,780.6,785.45,205
20170601|2017-02-24 07:30,24,785.95,786.8,783.3,786.4,169
20170601|2017-02-24 08:00,24,786.35,786.4,782.15,783.25,167
20170601|2017-02-24 08:30,24,783,783.7,781.1,782.75,174
20170601|2017-02-24 09:00,24,782.8,785,782.8,783.5,166
20170601|2017-02-24 09:30,24,783.8,783.9,777.8,779.35,268
20170601|2017-02-24 10:00,24,779.5,780.2,778.1,779.2,174
20170601|2017-02-24 10:30,24,779.25,780.6,778.2,778.6,106
20170601|2017-02-24 11:00,24,778.65,779,771.8,772.8,424
20170601|2017-02-24 11:30,24,772.6,773.5,771.6,772.8,282
20170601|2017-02-24 12:00,24,772.9,772.95,772.1,772.4,51
20170601|2017-02-24 12:30,24,772.6,772.6,770.5,771.2,64
20170601|2017-02-24 13:00,24,771.15,771.75,770.4,771.05,28
20170601|2017-02-24 13:30,24,771.05,771.1,770.5,770.5,24
20170601|2017-02-24 14:00,24,771,772.65,771,772.15,47
20170601|2017-02-24 14:30,24,772,772.4,770.7,772.3,38
20170601|2017-02-24 15:00,24,772,772.4,772,772.2,15
20170601|2017-02-24 15:30,24,772.4,773.75,772.4,773.45,25
20170601|2017-02-26 17:00,27,772.75,773.4,770.4,771.25,20
20170601|2017-02-26 17:30,27,771,771.45,770.5,770.8,19
20170601|2017-02-26 18:00,27,771.05,771.35,769.55,771.3,36
20170601|2017-02-26 18:30,27,770.7,770.7,769.05,770.2,18
20170601|2017-02-26 19:00,27,769.95,771.45,769.6,771.45,22
20170601|2017-02-26 19:30,27,771.7,774.8,771.7,773.75,59
20170601|2017-02-26 20:00,27,774,774,770.3,772.65,34
20170601|2017-02-26 20:30,27,773,774.35,772.45,773.25,44
20170601|2017-02-26 21:00,27,772.4,772.4,771.75,771.75,2
20170601|2017-02-26 21:30,27,771.9,773.35,771.75,773.1,10
20170601|2017-02-26 22:00,27,771.75,772.95,769.75,769.75,31
20170601|2017-02-26 22:30,27,770.35,772.7,769.8,770,19
20170601|2017-02-26 23:00,27,770.95,771,770.85,771,4
20170601|2017-02-26 23:30,27,772.75,772.75,770.8,770.8,8
20170601|2017-02-27 00:00,27,772.35,773.2,770.95,771.6,25
20170601|2017-02-27 00:30,27,771.35,772.65,771,771.4,25
20170601|2017-02-27 01:00,27,773,773.5,771.55,771.55,21
20170601|2017-02-27 01:30,27,772.15,772.9,771.25,772.9,45
20170601|2017-02-27 02:00,27,772.75,773.6,771.85,773.55,43
20170601|2017-02-27 02:30,27,773.4,775.2,773.35,775,47
20170601|2017-02-27 03:00,27,775.1,775.85,774.75,775.2,43
20170601|2017-02-27 03:30,27,776,776.05,775.25,776,40
20170601|2017-02-27 04:00,27,775.65,775.8,775.15,775.15,19
20170601|2017-02-27 04:30,27,775.15,775.55,775,775.4,15
20170601|2017-02-27 05:00,27,774.75,775,774.6,775,7
20170601|2017-02-27 05:30,27,774.8,774.8,773.9,774.3,41
20170601|2017-02-27 06:00,27,774.5,774.5,772.25,772.25,39
20170601|2017-02-27 06:30,27,772.1,773,772.1,772.9,7
20170601|2017-02-27 07:00,27,772.8,776,772.8,775.25,123
20170601|2017-02-27 07:30,27,775.05,779.95,774.2,779.05,351
20170601|2017-02-27 08:00,27,778.65,783.7,778.1,782.5,522
20170601|2017-02-27 08:30,27,782.7,784.55,781,783.25,333
20170601|2017-02-27 09:00,27,783.4,785.6,782.5,784.85,251
20170601|2017-02-27 09:30,27,784.85,789,784.85,787.95,616
20170601|2017-02-27 10:00,27,787.9,789.7,787.4,789.15,267
20170601|2017-02-27 10:30,27,789.25,789.65,788.45,788.8,86
20170601|2017-02-27 11:00,27,788.7,788.85,787.4,787.95,106
20170601|2017-02-27 11:30,27,787.85,787.9,783,785.1,270
20170601|2017-02-27 12:00,27,785.1,786.05,783.55,783.55,105
20170601|2017-02-27 12:30,27,783,784.9,782.65,784.55,44
20170601|2017-02-27 13:00,27,784.6,784.75,783.25,783.3,41
20170601|2017-02-27 13:30,27,783.5,784.6,783.2,784.25,29
20170601|2017-02-27 14:00,27,784.4,784.8,783.35,783.4,48
20170601|2017-02-27 14:30,27,783.35,783.35,781.65,782.5,84
20170601|2017-02-27 15:00,27,782.6,782.95,782.1,782.7,19
20170601|2017-02-27 15:30,27,782.7,784,782.25,783.25,13
20170601|2017-02-27 17:00,28,782.95,785.4,782.95,785.3,20
20170601|2017-02-27 17:30,28,784.05,784.65,781.8,781.8,15
20170601|2017-02-27 18:00,28,784.2,784.2,780.65,781.3,14
20170601|2017-02-27 18:30,28,782.45,783.15,780.7,781.35,32
20170601|2017-02-27 19:00,28,781.2,782,781,781.9,13
20170601|2017-02-27 19:30,28,781.9,782.35,781.9,782.35,3
20170601|2017-02-27 20:00,28,782.35,783.7,782.35,783.55,10
20170601|2017-02-27 20:30,28,783.9,783.9,783.1,783.75,15
20170601|2017-02-27 21:00,28,783.95,784.2,783.95,784.2,3
20170601|2017-02-27 21:30,28,783.8,784.4,783.75,783.75,15
20170601|2017-02-27 22:00,28,784.1,784.55,784.1,784.2,5
20170601|2017-02-27 22:30,28,784.25,784.25,784.25,784.25,2
20170601|2017-02-27 23:00,28,784.55,785.55,784.55,784.85,26
20170601|2017-02-27 23:30,28,784.75,784.8,784.5,784.7,6
20170601|2017-02-28 00:00,28,784.4,786.25,784.05,786.25,21
20170601|2017-02-28 00:30,28,786.75,786.75,785.45,785.45,20
20170601|2017-02-28 01:00,28,786.6,786.6,785.35,785.8,15
20170601|2017-02-28 01:30,28,786,786.55,785.35,786.55,21
20170601|2017-02-28 02:00,28,786.4,786.4,785.95,786.35,18
20170601|2017-02-28 02:30,28,785.75,786.2,782.7,784.05,79
20170601|2017-02-28 03:00,28,784,785.2,782.4,785.2,150
20170601|2017-02-28 03:30,28,785.5,785.55,783.7,784,83
20170601|2017-02-28 04:00,28,784.2,784.2,783.8,783.8,17
20170601|2017-02-28 04:30,28,783.8,784.2,783.65,783.95,27
20170601|2017-02-28 05:00,28,783.9,785.4,783.75,784.25,36
20170601|2017-02-28 05:30,28,785.1,785.1,783.1,783.45,25
20170601|2017-02-28 06:00,28,784.3,785,784.15,784.5,36
20170601|2017-02-28 06:30,28,784.2,784.2,783.1,783.1,28
20170601|2017-02-28 07:00,28,783,783.9,780.3,781.55,215
20170601|2017-02-28 07:30,28,781.3,783.9,780.3,783.7,200
20170601|2017-02-28 08:00,28,783.65,783.9,780.15,782.55,194
20170601|2017-02-28 08:30,28,782.4,782.4,776.55,778.8,394
20170601|2017-02-28 09:00,28,778,782.75,778,780.45,229
20170601|2017-02-28 09:30,28,779.8,779.8,773.05,777.35,523
20170601|2017-02-28 10:00,28,776.35,778.05,776.35,778.05,144
20170601|2017-02-28 10:30,28,778,779.5,776.8,776.8,142
20170601|2017-02-28 11:00,28,776.7,778.6,774.65,777.15,93
20170601|2017-02-28 11:30,28,777.15,777.5,770.25,771.2,430
20170601|2017-02-28 12:00,28,771.2,773.05,771,772.35,164
20170601|2017-02-28 12:30,28,772.35,772.35,770.9,771.7,47
20170601|2017-02-28 13:00,28,771.7,771.7,768.05,770.05,128
20170601|2017-02-28 13:30,28,770.3,771.45,769.8,771.3,39
20170601|2017-02-28 14:00,28,771.35,772.75,770.6,770.8,31
20170601|2017-02-28 14:30,28,771.15,772.3,770.9,772.1,31
20170601|2017-02-28 15:00,28,771.55,771.55,770.95,771.15,9
20170601|2017-02-28 15:30,28,771.2,772.8,770.95,771.3,20
20170601|2017-02-28 17:00,1,771.2,772.65,770.95,770.95,9
20170601|2017-02-28 17:30,1,770.2,771.25,770.2,770.2,14
20170601|2017-02-28 18:00,1,770.85,772.75,770.85,772,41
20170601|2017-02-28 18:30,1,772,773.05,771.2,772.8,29
20170601|2017-02-28 19:00,1,772.1,772.1,770.95,771.6,5
20170601|2017-02-28 19:30,1,771.65,772,770.9,772,20
20170601|2017-02-28 20:00,1,771.6,773.7,771.3,773.7,39
20170601|2017-02-28 20:30,1,772.75,774.8,772.75,774.2,34
20170601|2017-02-28 21:00,1,774.2,774.4,774,774.3,6
20170601|2017-02-28 21:30,1,773.5,773.55,770.65,771.65,44
20170601|2017-02-28 22:00,1,771.15,772,771.15,772,4
20170601|2017-02-28 22:30,1,771.5,771.95,770.3,771.25,8
20170601|2017-02-28 23:00,1,771.5,773,771.3,773,26
20170601|2017-02-28 23:30,1,773.5,774.65,773.5,773.5,16
20170601|2017-03-01 00:00,1,773.5,774.6,773.5,774.6,17
20170601|2017-03-01 00:30,1,774.2,775.05,771.8,771.8,21
20170601|2017-03-01 01:00,1,771.65,773.35,771.5,773.35,30
20170601|2017-03-01 01:30,1,772.95,774,771.3,774,28
20170601|2017-03-01 02:00,1,774,777.3,773.4,777.25,104
20170601|2017-03-01 02:30,1,777.3,778.85,776.75,778.5,78
20170601|2017-03-01 03:00,1,778.45,779.6,777.6,779.05,47
20170601|2017-03-01 03:30,1,778.9,780.5,776.6,779,116
20170601|2017-03-01 04:00,1,778.75,779,777.95,778.55,35
20170601|2017-03-01 04:30,1,779,779,778.3,778.75,8
20170601|2017-03-01 05:00,1,778.3,780.2,777.8,780.15,45
20170601|2017-03-01 05:30,1,779.65,779.65,776.7,776.8,68
20170601|2017-03-01 06:00,1,776.5,776.5,769.05,773.95,276
20170601|2017-03-01 06:30,1,773.85,774.2,773.55,773.8,22
20170601|2017-03-01 07:00,1,773.6,777.3,773.5,775.9,201
20170601|2017-03-01 07:30,1,776,776.85,773,774.5,205
20170601|2017-03-01 08:00,1,774.35,776.5,772,772.6,401
20170601|2017-03-01 08:30,1,772.65,783.9,772.55,777.9,780
20170601|2017-03-01 09:00,1,777.55,778.6,771.25,774.45,492
20170601|2017-03-01 09:30,1,774.55,777.55,774.55,774.6,205
20170601|2017-03-01 10:00,1,774.2,776.15,773.6,775.65,179
20170601|2017-03-01 10:30,1,775.15,779.9,774.2,778.45,178
20170601|2017-03-01 11:00,1,778.4,780.2,777.25,779.35,176
20170601|2017-03-01 11:30,1,779.5,780.65,778.25,778.8,336
20170601|2017-03-01 12:00,1,778.65,780.25,777.95,779.05,89
20170601|2017-03-01 12:30,1,779.1,779.9,778.8,778.85,37
20170601|2017-03-01 13:00,1,778.8,778.8,777.8,777.8,37
20170601|2017-03-01 13:30,1,777.95,779.1,777.2,779.1,27
20170601|2017-03-01 14:00,1,778.4,778.7,777.95,778.65,23
20170601|2017-03-01 14:30,1,779.15,779.15,775.85,776,74
20170601|2017-03-01 15:00,1,776,776.75,776,776.7,36
20170601|2017-03-01 15:30,1,776.35,776.35,776.35,776.35,1
20170601|2017-03-01 17:00,2,776.25,776.9,773.75,774.45,12
20170601|2017-03-01 17:30,2,774.9,776.55,774.7,776.55,11
20170601|2017-03-01 18:00,2,776.15,776.15,775.95,775.95,4
20170601|2017-03-01 18:30,2,775.9,776.1,775.25,775.4,37
20170601|2017-03-01 19:00,2,775.45,775.5,774.75,775.2,30
20170601|2017-03-01 19:30,2,774.8,775.15,774.6,775.15,18
20170601|2017-03-01 20:00,2,774.95,775.15,774.9,775.15,18
20170601|2017-03-01 20:30,2,775.5,775.5,774.6,774.6,14
20170601|2017-03-01 21:00,2,774.55,775.25,774.55,775.25,6
20170601|2017-03-01 21:30,2,775.3,775.35,774.95,774.95,17
20170601|2017-03-01 22:00,2,775,775,775,775,1
20170601|2017-03-01 22:30,2,775.2,777.05,775.05,777.05,25
20170601|2017-03-01 23:00,2,776.65,777.2,776.65,777.2,10
20170601|2017-03-01 23:30,2,776.7,777,776.25,776.25,15
20170601|2017-03-02 00:00,2,775.6,775.65,775.15,775.45,8
20170601|2017-03-02 00:30,2,775.2,775.55,774.95,775.15,33
20170601|2017-03-02 01:00,2,774.9,775.75,774.9,775.75,12
20170601|2017-03-02 01:30,2,775.3,775.3,775.3,775.3,4
20170601|2017-03-02 02:00,2,775.35,776.2,775.25,775.5,24
20170601|2017-03-02 02:30,2,775.5,776.4,775.05,776.1,52
20170601|2017-03-02 03:00,2,776.2,777.1,775.65,775.75,31
20170601|2017-03-02 03:30,2,775.7,776.4,775.2,776.3,77
20170601|2017-03-02 04:00,2,775.55,776.5,771.4,771.4,175
20170601|2017-03-02 04:30,2,771.4,774,771.4,772.5,78
20170601|2017-03-02 05:00,2,772.2,773.7,772.2,773.15,23
20170601|2017-03-02 05:30,2,772.9,773.3,771.8,771.8,40
20170601|2017-03-02 06:00,2,772.15,772.5,771.3,772,82
20170601|2017-03-02 06:30,2,771.65,772.95,768.4,772.8,172
20170601|2017-03-02 07:00,2,772.55,774.7,772.05,772.95,113
20170601|2017-03-02 07:30,2,772.1,775,771.55,774.4,191
20170601|2017-03-02 08:00,2,774.2,775,771.45,772.35,233
20170601|2017-03-02 08:30,2,772.4,776.2,772.4,774.7,118
20170601|2017-03-02 09:00,2,774.35,776.75,774.35,775.3,166
20170601|2017-03-02 09:30,2,775.15,776.6,774.95,776.2,87
20170601|2017-03-02 10:00,2,776.35,776.6,772.65,773.35,155
20170601|2017-03-02 10:30,2,772.85,773.75,770.85,772.3,220
20170601|2017-03-02 11:00,2,771.95,772.5,766.65,768.8,447
20170601|2017-03-02 11:30,2,768.5,770.25,768.5,769.85,194
20170601|2017-03-02 12:00,2,769.1,769.85,767.75,768.4,113
20170601|2017-03-02 12:30,2,768.05,768.8,767.55,768.05,50
20170601|2017-03-02 13:00,2,768.05,768.05,766.1,767.4,82
20170601|2017-03-02 13:30,2,766.65,768.4,766.15,768.2,74
20170601|2017-03-02 14:00,2,767.25,769.95,766.3,769.25,77
20170601|2017-03-02 14:30,2,769.45,769.75,768.8,769.75,8
20170601|2017-03-02 15:00,2,769.1,769.7,768.55,769.7,6
20170601|2017-03-02 15:30,2,768.55,768.95,766.9,766.9,11
20170601|2017-03-02 17:00,3,767.5,768.9,767.15,768.9,7
20170601|2017-03-02 17:30,3,768.5,769,768.5,769,7
20170601|2017-03-02 18:00,3,769.4,769.95,768.95,769.35,27
20170601|2017-03-02 18:30,3,769.9,770.7,768,768,33
20170601|2017-03-02 19:00,3,769,770.05,767.3,770.05,47
20170601|2017-03-02 19:30,3,769.85,770.85,769.85,770.85,6
20170601|2017-03-02 20:00,3,769.85,770.25,767.95,769.4,66
20170601|2017-03-02 20:30,3,769.35,770.05,768.95,769.9,30
20170601|2017-03-02 21:00,3,769.9,769.9,768.2,768.6,28
20170601|2017-03-02 21:30,3,769.25,769.75,769.25,769.45,27
20170601|2017-03-02 22:00,3,769.8,769.8,769.8,769.8,2
20170601|2017-03-02 22:30,3,769.75,770,769.75,770,3
20170601|2017-03-02 23:30,3,769.95,770.2,769.45,769.45,8
20170601|2017-03-03 00:00,3,769.45,770.7,769.45,770.7,46
20170601|2017-03-03 00:30,3,770.5,770.6,769.1,769.4,8
20170601|2017-03-03 01:00,3,768.8,770.5,768.8,770.5,10
20170601|2017-03-03 01:30,3,770.55,770.6,767.5,768,39
20170601|2017-03-03 02:00,3,768.2,768.4,765.05,767.5,93
20170601|2017-03-03 02:30,3,768,770.55,767.3,769.35,71
20170601|2017-03-03 03:00,3,769.7,769.7,767.5,768.5,32
20170601|2017-03-03 03:30,3,768.6,768.6,766.35,767.7,52
20170601|2017-03-03 04:00,3,767,767.25,764.5,765.7,123
20170601|2017-03-03 04:30,3,766,766.8,765.6,766.35,56
20170601|2017-03-03 05:00,3,766.45,767.85,764.85,766.65,75
20170601|2017-03-03 05:30,3,766.2,767.15,764.9,766.65,56
20170601|2017-03-03 06:00,3,766.75,766.8,765.9,766.35,31
20170601|2017-03-03 06:30,3,765.7,765.8,756.6,761.1,525
20170601|2017-03-03 07:00,3,760.55,763.4,759.5,761.05,247
20170601|2017-03-03 07:30,3,761.05,762.65,755.75,758.5,375
20170601|2017-03-03 08:00,3,757.8,760,754.5,758.5,386
20170601|2017-03-03 08:30,3,758.15,766.55,757.5,762.35,430
20170601|2017-03-03 09:00,3,762.15,764.15,760.8,762.7,165
20170601|2017-03-03 09:30,3,762.85,764.2,762.35,762.4,131
20170601|2017-03-03 10:00,3,762.8,765.55,762.25,765.1,129
20170601|2017-03-03 10:30,3,765.1,765.65,763.1,765.25,68
20170601|2017-03-03 11:00,3,765.1,767.85,764.8,767.75,85
20170601|2017-03-03 11:30,3,767.95,768.75,766.75,768,186
20170601|2017-03-03 12:00,3,767.5,769.5,767,769,125
20170601|2017-03-03 12:30,3,768.2,769,768,768.5,72
20170601|2017-03-03 13:00,3,769,770.3,769,769.9,140
20170601|2017-03-03 13:30,3,770.2,773.85,769.4,773.75,180
20170601|2017-03-03 14:00,3,773.75,775.15,773.4,773.4,73
20170601|2017-03-03 14:30,3,773.6,774.45,773.25,774.45,66
20170601|2017-03-03 15:00,3,773.25,774.2,773.25,773.7,8
20170601|2017-03-03 15:30,3,773.75,774.2,773.3,774.15,21
20170601|2017-03-05 17:00,6,770.75,773.8,770.75,773,25
20170601|2017-03-05 17:30,6,773.2,774.95,773.2,774.5,43
20170601|2017-03-05 18:00,6,775,778.55,775,776.3,170
20170601|2017-03-05 18:30,6,776.1,777.05,775.45,777,41
20170601|2017-03-05 19:00,6,776.6,776.7,775.45,776.7,22
20170601|2017-03-05 19:30,6,776.95,776.95,775.8,775.9,11
20170601|2017-03-05 20:00,6,775.6,776.3,775.4,775.95,31
20170601|2017-03-05 21:00,6,775.75,777.9,775.75,777.9,16
20170601|2017-03-05 21:30,6,777.95,777.95,777,777.65,18
20170601|2017-03-05 22:00,6,777.95,778,777.15,777.15,14
20170601|2017-03-05 22:30,6,777.5,777.5,777.3,777.4,4
20170601|2017-03-05 23:00,6,777.1,777.1,776.1,776.1,17
20170601|2017-03-05 23:30,6,775.7,776.35,775.7,776,13
20170601|2017-03-06 00:00,6,776.2,776.2,775.6,775.95,16
20170601|2017-03-06 00:30,6,776.3,776.3,775.4,775.4,6
20170601|2017-03-06 01:00,6,775.55,776,774.75,775.15,46
20170601|2017-03-06 01:30,6,775.4,775.4,772.3,772.3,78
20170601|2017-03-06 02:00,6,772.55,773.15,772.15,772.55,130
20170601|2017-03-06 02:30,6,772.5,774.15,771.95,773.55,63
20170601|2017-03-06 03:00,6,772.95,772.95,771.9,772.35,21
20170601|2017-03-06 03:30,6,772.2,772.25,770.5,771.35,101
20170601|2017-03-06 04:00,6,771.2,772.15,770.55,771.45,57
20170601|2017-03-06 04:30,6,771.8,772.25,771.35,771.65,22
20170601|2017-03-06 05:00,6,771.75,771.75,770.8,770.8,11
20170601|2017-03-06 05:30,6,770.8,771.2,770.6,770.75,23
20170601|2017-03-06 06:00,6,770.65,772,770.45,771.3,25
20170601|2017-03-06 06:30,6,770.75,771.5,770.75,770.75,10
20170601|2017-03-06 07:00,6,770.8,771.75,770.35,771.3,145
20170601|2017-03-06 07:30,6,770.75,771.2,768,770.95,254
20170601|2017-03-06 08:00,6,770.65,771.9,769.8,770.5,185
20170601|2017-03-06 08:30,6,770.8,771.4,769.35,770.2,222
20170601|2017-03-06 09:00,6,770.1,770.95,768.15,769.3,157
20170601|2017-03-06 09:30,6,768.7,770.5,768.15,768.85,184
20170601|2017-03-06 10:00,6,768.8,769.1,765.65,767.9,416
20170601|2017-03-06 10:30,6,768.6,770.5,767.15,770.05,183
20170601|2017-03-06 11:00,6,769.75,770.8,768.7,770.4,59
20170601|2017-03-06 11:30,6,770,775.8,768.55,773.6,329
20170601|2017-03-06 12:00,6,773.3,773.45,771.1,772.7,156
20170601|2017-03-06 12:30,6,773.05,773.65,771.75,772.2,27
20170601|2017-03-06 13:00,6,772.4,773,772.4,773,6
20170601|2017-03-06 13:30,6,772.6,773.65,772.55,773.4,25
20170601|2017-03-06 14:00,6,772.9,773.55,772.9,772.95,24
20170601|2017-03-06 14:30,6,773.5,773.5,772,772.7,55
20170601|2017-03-06 15:00,6,772.1,773.45,772.1,773.45,31
20170601|2017-03-06 15:30,6,773.45,773.7,773.4,773.4,7
20170601|2017-03-06 17:00,7,774.25,774.75,773.8,773.8,17
20170601|2017-03-06 17:30,7,773.15,773.2,773.15,773.2,2
20170601|2017-03-06 18:00,7,773,773.1,772.65,772.65,15
20170601|2017-03-06 18:30,7,772.5,772.65,771.85,771.85,12
20170601|2017-03-06 19:00,7,771.75,772.4,771.45,771.65,17
20170601|2017-03-06 19:30,7,772.6,772.9,772.6,772.9,6
20170601|2017-03-06 20:00,7,772.45,772.75,771.85,772.1,14
20170601|2017-03-06 20:30,7,772.7,772.7,771.7,771.7,14
20170601|2017-03-06 21:00,7,771.6,772.2,771.6,771.85,6
20170601|2017-03-06 21:30,7,772.35,772.75,771.95,771.95,8
20170601|2017-03-06 22:00,7,771.95,772.4,771.6,772.4,14
20170601|2017-03-06 22:30,7,772,772,772,772,2
20170601|2017-03-06 23:00,7,772,772.65,771.6,772.65,9
20170601|2017-03-07 00:00,7,772.3,772.85,772.05,772.3,14
20170601|2017-03-07 01:00,7,772.6,772.6,771.35,771.8,20
20170601|2017-03-07 01:30,7,771.9,773.65,771.9,773.3,49
20170601|2017-03-07 02:00,7,773.65,773.65,771.4,772.15,24
20170601|2017-03-07 02:30,7,771.85,771.85,770.9,771.1,15
20170601|2017-03-07 03:00,7,771.25,771.55,770,770.05,54
20170601|2017-03-07 03:30,7,770,770.8,768.9,770.15,78
20170601|2017-03-07 04:00,7,770,771.05,769.5,770.9,38
20170601|2017-03-07 04:30,7,771,771,771,771,1
20170601|2017-03-07 05:00,7,771.55,772.3,771,772.2,41
20170601|2017-03-07 05:30,7,772.25,772.4,771.5,772.15,53
20170601|2017-03-07 06:00,7,772.1,773.1,772.1,772.9,32
20170601|2017-03-07 06:30,7,773.1,773.1,769.95,770.1,82
20170601|2017-03-07 07:00,7,770.5,770.7,767.8,768.2,213
20170601|2017-03-07 07:30,7,767.85,768.3,763.1,767.8,488
20170601|2017-03-07 08:00,7,767.8,769.25,766.3,767.8,220
20170601|2017-03-07 08:30,7,767.7,769.55,766.65,767.8,622
20170601|2017-03-07 09:00,7,767.95,770.65,766.25,770.05,371
20170601|2017-03-07 09:30,7,769.85,774.8,769.85,773.75,452
20170601|2017-03-07 10:00,7,773.9,776.55,772.35,775.5,418
20170601|2017-03-07 10:30,7,775.9,775.9,772.15,772.9,268
20170601|2017-03-07 11:00,7,772.85,777.4,772.65,777,286
20170601|2017-03-07 11:30,7,777.1,777.9,773.2,773.2,438
20170601|2017-03-07 12:00,7,772.9,774,771.35,772.65,149
20170601|2017-03-07 12:30,7,772.7,772.75,770.75,771.4,158
20170601|2017-03-07 13:00,7,770.9,771.4,770.8,771.35,78
20170601|2017-03-07 13:30,7,771.25,772.2,771.1,772.1,60
20170601|2017-03-07 14:00,7,772.05,772.65,771.6,772.65,19
20170601|2017-03-07 14:30,7,772.8,773.3,772.5,773.05,21
20170601|2017-03-07 15:00,7,772.9,773.6,772.9,773.55,10
20170601|2017-03-07 15:30,7,773.35,773.45,772.55,772.75,11
20170601|2017-03-07 17:00,8,771.9,772.4,771.9,772.3,7
20170601|2017-03-07 17:30,8,772.2,772.65,771.9,771.95,10
20170601|2017-03-07 18:00,8,771.45,771.45,770.9,770.9,17
20170601|2017-03-07 18:30,8,771.45,771.8,771.45,771.8,3
20170601|2017-03-07 19:00,8,772.25,772.5,772.05,772.05,8
20170601|2017-03-07 19:30,8,772.8,773.1,772.75,772.85,15
20170601|2017-03-07 20:00,8,772.75,773.1,772.75,773.1,3
20170601|2017-03-07 20:30,8,772.95,773.3,772.3,772.6,14
20170601|2017-03-07 21:00,8,772.65,772.7,772.65,772.65,5
20170601|2017-03-07 21:30,8,772.75,773.3,772.75,772.95,6
20170601|2017-03-07 22:00,8,772.85,773.4,772.85,773.15,15
20170601|2017-03-07 22:30,8,773.15,773.6,773.1,773.45,15
20170601|2017-03-07 23:00,8,773.3,773.85,773.3,773.85,10
20170601|2017-03-07 23:30,8,773.2,773.85,773.1,773.45,11
20170601|2017-03-08 00:00,8,773.2,773.55,773.2,773.55,3
20170601|2017-03-08 00:30,8,772.95,772.95,771.7,772.05,38
20170601|2017-03-08 01:00,8,772.15,772.95,771.45,771.5,40
20170601|2017-03-08 01:30,8,771.15,771.45,770.35,770.4,45
20170601|2017-03-08 02:00,8,770,770.1,766.4,767.25,147
20170601|2017-03-08 02:30,8,767.55,769,767.25,767.25,51
20170601|2017-03-08 03:00,8,767.55,768.5,765.5,766.8,108
20170601|2017-03-08 03:30,8,766.35,768.1,765.8,766.3,94
20170601|2017-03-08 04:00,8,766.6,769,766.6,768.05,59
20170601|2017-03-08 04:30,8,768,768.45,767.8,768.05,13
20170601|2017-03-08 05:00,8,768.05,768.5,767.35,767.35,20
20170601|2017-03-08 05:30,8,767.05,767.95,766.55,766.55,40
20170601|2017-03-08 06:00,8,766.7,766.9,766.25,766.55,22
20170601|2017-03-08 06:30,8,766.6,767.85,765.8,766.5,61
20170601|2017-03-08 07:00,8,766.05,770.5,766,769.45,218
20170601|2017-03-08 07:30,8,768.8,770.25,766.7,767.8,227
20170601|2017-03-08 08:00,8,767.5,771.55,765.9,771.5,298
20170601|2017-03-08 08:30,8,771,773.75,770.5,773.2,470
20170601|2017-03-08 09:00,8,773.75,774.75,771.7,773.75,339
20170601|2017-03-08 09:30,8,774.25,774.7,770.2,771.35,411
20170601|2017-03-08 10:00,8,771.7,771.7,768.1,769.1,348
20170601|2017-03-08 10:30,8,768.95,770.65,768.1,770.05,123
20170601|2017-03-08 11:00,8,770.05,771.9,769.6,771.9,147
20170601|2017-03-08 11:30,8,771.85,772.05,768.15,770.2,326
20170601|2017-03-08 12:00,8,769.6,771.6,769.55,771.05,85
20170601|2017-03-08 12:30,8,771,772.3,769.4,769.4,44
20170601|2017-03-08 13:00,8,769.45,769.7,768.7,769.1,32
20170601|2017-03-08 13:30,8,768.7,769.2,768.5,769,49
20170601|2017-03-08 14:00,8,768.55,770.1,768.5,769.75,26
20170601|2017-03-08 14:30,8,769.7,771.15,769.7,771,37
20170601|2017-03-08 15:00,8,770.9,771.45,770.1,770.1,34
20170601|2017-03-08 15:30,8,770.05,770.1,769.75,769.75,27
20170601|2017-03-08 17:00,9,769.4,770.3,769.4,770.2,17
20170601|2017-03-08 17:30,9,770.85,770.95,769.6,769.6,4
20170601|2017-03-08 18:00,9,770.5,771,769.95,770.65,8
20170601|2017-03-08 18:30,9,770.8,771,770.8,771,2
20170601|2017-03-08 19:00,9,770.7,771.65,770.7,771.65,5
20170601|2017-03-08 19:30,9,771.45,771.65,769.6,769.6,47
20170601|2017-03-08 20:00,9,770.1,770.1,769.7,769.7,3
20170601|2017-03-08 20:30,9,769.6,769.8,769.4,769.4,18
20170601|2017-03-08 21:00,9,770,770,766,766.45,146
20170601|2017-03-08 21:30,9,766.75,767.2,766.15,766.7,30
20170601|2017-03-08 22:00,9,766.15,766.2,765.55,765.7,72
20170601|2017-03-08 22:30,9,765.5,766.6,764.65,766.6,52
20170601|2017-03-08 23:00,9,766.65,766.65,765.2,765.25,14
20170601|2017-03-08 23:30,9,766.15,768,766.15,767.15,19
20170601|2017-03-09 00:00,9,766.25,766.95,765,765,15
20170601|2017-03-09 00:30,9,765.05,767.35,765.05,765.3,31
20170601|2017-03-09 01:00,9,765,767.5,765,767.35,65
20170601|2017-03-09 01:30,9,767.35,767.4,761.05,762.35,193
20170601|2017-03-09 02:00,9,762.75,765.55,762.2,764.15,41
20170601|2017-03-09 02:30,9,764.05,764.05,762.5,762.5,13
20170601|2017-03-09 03:00,9,762,762.4,760,761.35,105
20170601|2017-03-09 03:30,9,761.2,763,758.3,761.85,314
20170601|2017-03-09 04:00,9,762.1,762.1,760.65,761,24
20170601|2017-03-09 04:30,9,760.65,761.05,758.1,758.6,61
20170601|2017-03-09 05:00,9,758.15,759.3,751,754.15,402
20170601|2017-03-09 05:30,9,753.55,753.7,748.65,751.05,298
20170601|2017-03-09 06:00,9,751.7,758.7,749.05,755.2,415
20170601|2017-03-09 06:30,9,754.9,756,751.95,755.2,187
20170601|2017-03-09 07:00,9,753.9,755.9,750.2,751.25,515
20170601|2017-03-09 07:30,9,751.45,752.1,746.95,751.25,786
20170601|2017-03-09 08:00,9,751.05,756.5,750.35,752.95,579
20170601|2017-03-09 08:30,9,752.65,756.35,751.55,754,529
20170601|2017-03-09 09:00,9,753.35,754.45,751.2,754.1,359
20170601|2017-03-09 09:30,9,753.7,756.8,753.15,754.55,371
20170601|2017-03-09 10:00,9,754.5,754.55,752,752.35,228
20170601|2017-03-09 10:30,9,752.15,753.25,751.65,752.95,202
20170601|2017-03-09 11:00,9,752.55,752.75,750.7,750.95,174
20170601|2017-03-09 11:30,9,751,751.15,747.6,747.9,549
20170601|2017-03-09 12:00,9,747.85,748.65,747.4,747.45,150
20170601|2017-03-09 12:30,9,747.45,748.65,747.45,748.55,31
20170601|2017-03-09 13:00,9,748,748.65,748,748.65,22
20170601|2017-03-09 13:30,9,748.45,749,747.45,749,52
20170601|2017-03-09 14:00,9,748.15,748.7,747.7,748.45,17
20170601|2017-03-09 14:30,9,748.95,748.95,747.3,747.3,38
20170601|2017-03-09 15:00,9,748.1,748.1,747.55,747.55,12
20170601|2017-03-09 15:30,9,747.35,748,747.3,748,9
20170601|2017-03-09 17:00,10,746.65,748.9,745,747,22
20170601|2017-03-09 17:30,10,747,747,745.95,745.95,10
20170601|2017-03-09 18:00,10,746.7,746.7,745.8,745.9,16
20170601|2017-03-09 18:30,10,746.7,747,746.6,746.7,13
20170601|2017-03-09 19:00,10,747.45,747.6,745,746.35,64
20170601|2017-03-09 19:30,10,746.15,746.9,745.05,745.6,13
20170601|2017-03-09 20:00,10,745.3,746.7,745.3,746.65,20
20170601|2017-03-09 20:30,10,746.8,747.6,746.5,746.5,12
20170601|2017-03-09 21:00,10,746.7,747.25,746.7,747,18
20170601|2017-03-09 21:30,10,746.5,746.5,745.1,745.2,9
20170601|2017-03-09 22:00,10,745.2,747.3,745.2,746.5,22
20170601|2017-03-09 22:30,10,746.4,746.4,745.85,746.05,18
20170601|2017-03-09 23:00,10,745.95,746.6,744.9,746.6,28
20170601|2017-03-09 23:30,10,746,746.1,744.4,744.8,131
20170601|2017-03-10 00:00,10,745,747.25,744.05,744.15,40
20170601|2017-03-10 00:30,10,744.6,746.55,744.1,746.05,99
20170601|2017-03-10 01:00,10,745.2,745.6,742.95,742.95,60
20170601|2017-03-10 01:30,10,743.05,743.5,741.8,742.05,105
20170601|2017-03-10 02:00,10,742.8,743.85,742,743.1,61
20170601|2017-03-10 02:30,10,743.95,747.4,743.95,746.85,50
20170601|2017-03-10 03:00,10,747.5,748,745,748,83
20170601|2017-03-10 03:30,10,748.15,748.4,744.75,745.8,62
20170601|2017-03-10 04:00,10,746.15,746.75,745.5,745.5,28
20170601|2017-03-10 04:30,10,745.5,746.35,745.2,745.75,57
20170601|2017-03-10 05:00,10,745.5,745.85,744.6,744.8,45
20170601|2017-03-10 05:30,10,744.7,745.85,744.5,745.5,68
20170601|2017-03-10 06:00,10,744.5,747.15,744.5,745.35,121
20170601|2017-03-10 06:30,10,745.35,746.35,745.35,746.05,26
20170601|2017-03-10 07:00,10,746.4,746.75,745,745.15,153
20170601|2017-03-10 07:30,10,745.25,752.9,744.4,752.85,559
20170601|2017-03-10 08:00,10,752.4,753.75,750.55,751.25,562
20170601|2017-03-10 08:30,10,751.1,752,749,750.5,478
20170601|2017-03-10 09:00,10,750.9,751.65,749.35,750.65,157
20170601|2017-03-10 09:30,10,750.35,751.7,748.9,749.15,158
20170601|2017-03-10 10:00,10,748.85,749.3,746.2,746.5,223
20170601|2017-03-10 10:30,10,747.05,748.1,746.3,746.75,85
20170601|2017-03-10 11:00,10,746.6,747.45,746.35,747.3,81
20170601|2017-03-10 11:30,10,746.75,747.35,744.7,745.45,351
20170601|2017-03-10 12:00,10,745.65,745.65,744.5,745.1,92
20170601|2017-03-10 12:30,10,745.45,746.4,744.7,746.4,19
20170601|2017-03-10 13:00,10,745.85,746.45,745.2,746.45,15
20170601|2017-03-10 13:30,10,746.45,747.75,746.3,746.35,13
20170601|2017-03-10 14:00,10,747.4,747.8,746.15,747.3,21
20170601|2017-03-10 14:30,10,747.7,747.95,746.5,746.55,34
20170601|2017-03-10 15:00,10,746.55,746.6,746.45,746.5,20
20170601|2017-03-10 15:30,10,746.5,747.55,746,747,11
20170601|2017-03-12 17:00,13,748.8,749,747.2,748.7,11
20170601|2017-03-12 17:30,13,749,749,748.55,748.55,3
20170601|2017-03-12 18:00,13,749,749,749,749,1
20170601|2017-03-12 18:30,13,749,749,748.95,748.95,7
20170601|2017-03-12 19:00,13,749,749.25,749,749,4
20170601|2017-03-12 19:30,13,750,750.95,750,750.95,8
20170601|2017-03-12 20:00,13,751,751.7,750.05,750.05,35
20170601|2017-03-12 20:30,13,750.1,750.9,749.9,750.9,4
20170601|2017-03-12 21:00,13,750.55,751.5,750.4,750.9,12
20170601|2017-03-12 21:30,13,750.75,750.75,749.75,750.25,14
20170601|2017-03-12 22:00,13,750.25,751.4,749.35,750.3,22
20170601|2017-03-12 22:30,13,749.7,751.45,749.55,749.55,29
20170601|2017-03-12 23:00,13,749.6,749.8,749,749,16
20170601|2017-03-12 23:30,13,749,749.8,749,749.6,8
20170601|2017-03-13 00:00,13,751,751,751,751,1
20170601|2017-03-13 00:30,13,749.9,751.25,749.2,751.15,21
20170601|2017-03-13 01:00,13,751,751.25,749.85,750,18
20170601|2017-03-13 01:30,13,749.75,751.5,749.75,751.5,27
20170601|2017-03-13 02:00,13,751.45,752.8,751,751.6,85
20170601|2017-03-13 02:30,13,752.25,752.3,751.25,751.85,11
20170601|2017-03-13 03:00,13,752.3,752.8,751.25,751.85,31
20170601|2017-03-13 03:30,13,752.15,752.15,750.85,751.05,29
20170601|2017-03-13 04:00,13,751.8,751.8,751.3,751.65,11
20170601|2017-03-13 04:30,13,751.4,753,751.2,752.4,60
20170601|2017-03-13 05:00,13,752.5,752.8,751.4,751.4,33
20170601|2017-03-13 05:30,13,751.7,752.45,751.4,751.75,44
20170601|2017-03-13 06:00,13,751.75,751.95,751.3,751.6,24
20170601|2017-03-13 06:30,13,751.1,751.4,750,750,33
20170601|2017-03-13 07:00,13,749.75,750.35,746.6,748.75,87
20170601|2017-03-13 07:30,13,749.25,752.4,746.15,750.9,246
20170601|2017-03-13 08:00,13,750.85,753.25,750.85,752.75,180
20170601|2017-03-13 08:30,13,751.4,752.25,750,751,79
20170601|2017-03-13 09:00,13,751.5,752.5,749.2,751.4,280
20170601|2017-03-13 09:30,13,751.3,753,751.15,752.15,131
20170601|2017-03-13 10:00,13,751.85,758,751.35,757.95,268
20170601|2017-03-13 10:30,13,758,758,755.3,756,312
20170601|2017-03-13 11:00,13,755.65,756.05,754,754.3,152
20170601|2017-03-13 11:30,13,754.45,755.55,753.25,754.45,286
20170601|2017-03-13 12:00,13,754.7,754.9,752.9,752.9,81
20170601|2017-03-13 12:30,13,752.95,754.5,752.9,754.2,78
20170601|2017-03-13 13:00,13,754.5,754.5,754.2,754.35,13
20170601|2017-03-13 13:30,13,754.3,754.45,754.25,754.25,16
20170601|2017-03-13 14:00,13,754.15,754.5,753.45,753.45,12
20170601|2017-03-13 14:30,13,754.2,755.3,754,755.3,18
20170601|2017-03-13 15:00,13,755.2,755.4,753.95,755.25,33
20170601|2017-03-13 15:30,13,755.3,755.45,755.25,755.25,9
20170601|2017-03-13 17:00,14,752.9,753.5,752.9,753.4,5
20170601|2017-03-13 17:30,14,752.3,753.1,752.15,752.15,3
20170601|2017-03-13 18:00,14,753,753.85,753,753.85,6
20170601|2017-03-13 18:30,14,753.5,753.8,753.5,753.8,2
20170601|2017-03-13 19:00,14,752.1,752.15,752,752,16
20170601|2017-03-13 19:30,14,752.8,753.2,752.4,753,7
20170601|2017-03-13 20:00,14,752.35,752.35,752.35,752.35,1
20170601|2017-03-13 20:30,14,753,753.85,753,753.5,16
20170601|2017-03-13 21:00,14,754.4,754.45,754.4,754.45,3
20170601|2017-03-13 21:30,14,754.2,754.25,753.85,754,7
20170601|2017-03-13 22:00,14,754.2,754.45,754.2,754.45,2
20170601|2017-03-13 22:30,14,753.9,753.9,753.9,753.9,3
20170601|2017-03-13 23:00,14,754.2,754.2,754.2,754.2,1
20170601|2017-03-13 23:30,14,753.5,753.5,753.5,753.5,6
20170601|2017-03-14 00:00,14,753.45,754.4,753.45,754.4,19
20170601|2017-03-14 00:30,14,754.45,754.5,753.85,753.9,10
20170601|2017-03-14 01:00,14,753.9,754.4,753.35,753.35,14
20170601|2017-03-14 01:30,14,753.3,753.3,752,752.3,22
20170601|2017-03-14 02:00,14,752.05,752.75,750.3,751,49
20170601|2017-03-14 02:30,14,750.3,751,749,749,47
20170601|2017-03-14 03:00,14,748.95,749.7,747.15,749.45,101
20170601|2017-03-14 03:30,14,748.9,751,748.9,751,30
20170601|2017-03-14 04:00,14,751,752,750.75,751.9,13
20170601|2017-03-14 04:30,14,751.15,752.1,750,750.5,72
20170601|2017-03-14 05:00,14,751.1,751.25,749.7,750.15,26
20170601|2017-03-14 05:30,14,750.85,751.85,750.2,750.2,26
20170601|2017-03-14 06:00,14,750.65,751.5,750.45,751.5,20
20170601|2017-03-14 06:30,14,750.3,751.65,750.25,750.6,34
20170601|2017-03-14 07:00,14,749.9,750.65,745.5,747.95,228
20170601|2017-03-14 07:30,14,747.55,747.9,745.55,745.9,163
20170601|2017-03-14 08:00,14,745.6,747.65,745.1,746.25,287
20170601|2017-03-14 08:30,14,746.4,747.1,745.65,745.95,121
20170601|2017-03-14 09:00,14,745.95,749.05,745.95,748.7,166
20170601|2017-03-14 09:30,14,749.1,750,748.2,749.05,82
20170601|2017-03-14 10:00,14,749.05,749.45,747.65,747.65,77
20170601|2017-03-14 10:30,14,748,748.8,747.9,748.25,40
20170601|2017-03-14 11:00,14,748.25,748.35,746.5,746.8,56
20170601|2017-03-14 11:30,14,746.7,746.8,740.7,741.45,580
20170601|2017-03-14 12:00,14,741.15,743.35,740.85,742.35,90
20170601|2017-03-14 12:30,14,743.2,744.45,741.95,744.45,57
20170601|2017-03-14 13:00,14,744.55,744.9,744.15,744.15,6
20170601|2017-03-14 13:30,14,742.7,744,742.2,742.2,12
20170601|2017-03-14 14:00,14,742.35,742.35,741.65,742.2,32
20170601|2017-03-14 14:30,14,742.25,742.8,741.65,742.5,45
20170601|2017-03-14 15:00,14,742.5,742.5,741.65,741.75,15
20170601|2017-03-14 15:30,14,742,742,741.7,742,8
20170601|2017-03-14 17:00,15,742.5,743.6,742.5,742.8,10
20170601|2017-03-14 17:30,15,742.85,742.85,742.6,742.65,5
20170601|2017-03-14 18:00,15,742.55,742.55,741.6,741.6,6
20170601|2017-03-14 18:30,15,743.25,743.25,743.25,743.25,1
20170601|2017-03-14 19:00,15,743,743,741.75,741.75,6
20170601|2017-03-14 19:30,15,741.85,742.45,741.4,741.4,16
20170601|2017-03-14 20:00,15,741.5,743.3,741.5,743.1,31
20170601|2017-03-14 20:30,15,742.9,743.7,742.9,743.7,11
20170601|2017-03-14 21:00,15,743.85,744.2,743.7,743.7,20
20170601|2017-03-14 21:30,15,743.55,744.1,743.15,744.1,26
20170601|2017-03-14 22:00,15,744.3,744.4,744.3,744.4,2
20170601|2017-03-14 22:30,15,744.3,744.9,743.95,744.35,23
20170601|2017-03-14 23:00,15,743.35,743.55,743.35,743.55,5
20170601|2017-03-14 23:30,15,743.55,745.15,743.55,745.15,29
20170601|2017-03-15 00:00,15,745,745.45,743.7,744.85,18
20170601|2017-03-15 00:30,15,745,745.05,745,745.05,2
20170601|2017-03-15 01:00,15,744.8,747,744.05,747,49
20170601|2017-03-15 01:30,15,747.1,747.6,746.05,746.15,24
20170601|2017-03-15 02:00,15,746.85,747.6,745.45,746.3,20
20170601|2017-03-15 02:30,15,745.7,746.5,745.1,745.55,12
20170601|2017-03-15 03:00,15,746.05,747,745.8,746.7,14
20170601|2017-03-15 03:30,15,747.15,750.25,747.15,749.65,76
20170601|2017-03-15 04:00,15,749.85,751.3,749.85,750.55,44
20170601|2017-03-15 04:30,15,750.55,750.75,748.3,749.5,57
20170601|2017-03-15 05:00,15,749.65,750.15,746.9,750.15,125
20170601|2017-03-15 05:30,15,749.55,749.55,746.9,748,55
20170601|2017-03-15 06:00,15,747.8,748.5,747.4,747.9,50
20170601|2017-03-15 06:30,15,747.85,747.85,746.35,747.35,95
20170601|2017-03-15 07:00,15,747.5,747.8,745.7,745.7,99
20170601|2017-03-15 07:30,15,745,745.65,744,745,128
20170601|2017-03-15 08:00,15,745.15,745.4,744.05,744.6,120
20170601|2017-03-15 08:30,15,744.9,745.4,744.15,744.75,147
20170601|2017-03-15 09:00,15,744.35,745.4,743,744.85,306
20170601|2017-03-15 09:30,15,744.65,745.4,743.75,744.05,213
20170601|2017-03-15 10:00,15,743.8,746,743.35,745.7,199
20170601|2017-03-15 10:30,15,745.7,746.05,744.4,744.95,59
20170601|2017-03-15 11:00,15,744.7,745.8,743.15,743.9,81
20170601|2017-03-15 11:30,15,743.6,746.75,743,744,485
20170601|2017-03-15 12:00,15,744.3,745.25,743.25,744.75,88
20170601|2017-03-15 12:30,15,744.85,746.5,743.95,746.25,65
20170601|2017-03-15 13:00,15,746,753.75,746,753.65,405
20170601|2017-03-15 13:30,15,753.65,764.45,751.1,761.05,566
20170601|2017-03-15 14:00,15,761.7,766,760.7,761.65,293
20170601|2017-03-15 14:30,15,761.5,766,761,766,135
20170601|2017-03-15 15:00,15,766,766.5,762.3,762.3,25
20170601|2017-03-15 15:30,15,762.25,762.25,761,761.1,53
20170601|2017-03-15 17:00,16,761.4,761.95,760.8,760.8,19
20170601|2017-03-15 17:30,16,761.25,762.7,760.8,761.3,19
20170601|2017-03-15 18:00,16,762.2,763.75,761.5,762.5,14
20170601|2017-03-15 18:30,16,763.05,763.2,762.45,763.2,16
20170601|2017-03-15 19:00,16,764.05,766.1,763.95,765.85,56
20170601|2017-03-15 19:30,16,767.05,768.4,766.05,768,71
20170601|2017-03-15 20:00,16,767,770.8,766.25,769.2,107
20170601|2017-03-15 20:30,16,770.45,771.5,767.15,767.3,98
20170601|2017-03-15 21:00,16,767.95,770.4,767.05,769,57
20170601|2017-03-15 21:30,16,769,770,767.1,769.45,45
20170601|2017-03-15 22:00,16,769.65,770,768.8,769.6,40
20170601|2017-03-15 22:30,16,769.75,769.8,769.6,769.6,6
20170601|2017-03-15 23:00,16,770,770.4,768.3,768.45,32
20170601|2017-03-15 23:30,16,768.65,769,768.65,769,2
20170601|2017-03-16 00:00,16,769,769.95,768.6,769.75,20
20170601|2017-03-16 00:30,16,769.95,771.65,769.95,771.65,22
20170601|2017-03-16 01:00,16,772,772,770.6,770.6,24
20170601|2017-03-16 01:30,16,770.4,772.15,770.2,771.85,40
20170601|2017-03-16 02:00,16,771.75,771.75,769.1,770.1,84
20170601|2017-03-16 02:30,16,770.9,772.65,770.1,771.5,108
20170601|2017-03-16 03:00,16,770.95,771.5,769.25,770,104
20170601|2017-03-16 03:30,16,769.5,769.75,765,766.75,164
20170601|2017-03-16 04:00,16,766.65,767.35,765.35,767.2,60
20170601|2017-03-16 04:30,16,767.25,769.45,764.55,766.65,136
20170601|2017-03-16 05:00,16,766.9,769.3,766.9,767.3,31
20170601|2017-03-16 05:30,16,767.3,767.8,765.85,765.85,52
20170601|2017-03-16 06:00,16,765.95,767.2,765.65,767.2,44
20170601|2017-03-16 06:30,16,766.55,768.9,766.3,767.4,80
20170601|2017-03-16 07:00,16,767.4,773.4,767.4,770.35,290
20170601|2017-03-16 07:30,16,770.05,775.85,770.05,773.95,498
20170601|2017-03-16 08:00,16,774.5,775.15,771.9,773,261
20170601|2017-03-16 08:30,16,772.85,773.05,770,770.95,319
20170601|2017-03-16 09:00,16,771.15,771.15,769,770.1,340
20170601|2017-03-16 09:30,16,770.05,773,769.65,769.65,203
20170601|2017-03-16 10:00,16,769.5,770.2,768.1,768.7,253
20170601|2017-03-16 10:30,16,768.55,770,766.6,766.9,254
20170601|2017-03-16 11:00,16,766.7,766.95,765.65,766.4,200
20170601|2017-03-16 11:30,16,766.2,767,765.25,766.85,323
20170601|2017-03-16 12:00,16,766.9,767.95,766.4,766.7,97
20170601|2017-03-16 12:30,16,766.4,767.45,766.4,767.2,41
20170601|2017-03-16 13:00,16,766.6,766.9,766,766.25,41
20170601|2017-03-16 13:30,16,766.3,766.5,766,766.25,16
20170601|2017-03-16 14:00,16,766.35,766.55,765.35,766.55,28
20170601|2017-03-16 14:30,16,766.3,767.15,766.15,766.85,24
20170601|2017-03-16 15:00,16,767.15,768.25,766.5,767,21
20170601|2017-03-16 15:30,16,767.75,767.75,765.85,767.4,20
20170601|2017-03-16 17:00,17,765.7,765.7,765.7,765.7,1
20170601|2017-03-16 17:30,17,766.65,766.75,766.65,766.75,2
20170601|2017-03-16 18:00,17,765.95,765.95,765.45,765.45,5
20170601|2017-03-16 18:30,17,765.5,765.6,765.35,765.35,6
20170601|2017-03-16 19:00,17,765.55,766.3,765.55,765.6,8
20170601|2017-03-16 19:30,17,765.4,765.4,764.5,765.4,22
20170601|2017-03-16 20:00,17,764.5,765.2,764.5,765.2,3
20170601|2017-03-16 21:00,17,765.45,766.7,764.5,764.5,88
20170601|2017-03-16 21:30,17,764.5,767.25,764.5,765.4,29
20170601|2017-03-16 22:00,17,765.85,765.9,765.15,765.15,6
20170601|2017-03-16 22:30,17,765.1,766.35,765.1,766.35,5
20170601|2017-03-16 23:00,17,765.15,765.35,764.85,765.35,7
20170601|2017-03-16 23:30,17,765.15,765.5,765.15,765.5,3
20170601|2017-03-17 00:00,17,765.35,766.15,765.25,766.15,6
20170601|2017-03-17 00:30,17,766.15,766.15,764.6,764.9,19
20170601|2017-03-17 01:00,17,764.95,768.2,764.95,768.2,39
20170601|2017-03-17 01:30,17,768.1,771.3,767.8,770.65,75
20170601|2017-03-17 02:00,17,770.15,770.35,770.1,770.1,12
20170601|2017-03-17 02:30,17,769.7,769.7,768.05,768.1,14
20170601|2017-03-17 03:00,17,769.1,770.3,768.85,770.3,11
20170601|2017-03-17 03:30,17,770.6,770.7,767.6,768.3,44
20170601|2017-03-17 04:00,17,769,771.5,769,771,33
20170601|2017-03-17 04:30,17,770.7,772.15,769.9,771.4,70
20170601|2017-03-17 05:00,17,772.1,773.5,771.55,773.15,59
20170601|2017-03-17 05:30,17,773.15,773.6,772.75,773.6,32
20170601|2017-03-17 06:00,17,773.7,774.65,773.65,774.65,85
20170601|2017-03-17 06:30,17,774.75,775.35,773.1,774.35,44
20170601|2017-03-17 07:00,17,774.95,774.95,772.3,773.7,92
20170601|2017-03-17 07:30,17,774,779.95,773.75,778.25,452
20170601|2017-03-17 08:00,17,778.25,779,776.9,778.1,226
20170601|2017-03-17 08:30,17,778,778.65,777.25,778.35,205
20170601|2017-03-17 09:00,17,778.5,778.9,776.5,777.3,328
20170601|2017-03-17 09:30,17,777.2,777.25,776.25,777.2,133
20170601|2017-03-17 10:00,17,776.95,778,776.55,776.55,178
20170601|2017-03-17 10:30,17,776.85,778,776.3,776.65,107
20170601|2017-03-17 11:00,17,776.85,777.45,774,775.75,243
20170601|2017-03-17 11:30,17,775.75,777.2,774.05,776.55,258
20170601|2017-03-17 12:00,17,776.5,778,775.85,776.85,124
20170601|2017-03-17 12:30,17,776.85,779.2,776.85,778.6,91
20170601|2017-03-17 13:00,17,778.35,778.35,777.3,778.2,38
20170601|2017-03-17 13:30,17,778.15,778.15,777.05,777.2,22
20170601|2017-03-17 14:00,17,778.2,778.6,777.4,777.4,31
20170601|2017-03-17 14:30,17,777.6,777.6,777,777.3,23
20170601|2017-03-17 15:00,17,777,777.2,776.65,776.65,17
20170601|2017-03-17 15:30,17,777,777,776.05,776.9,23
20170601|2017-03-19 17:00,20,776.95,778.55,776.95,777.5,10
20170601|2017-03-19 17:30,20,777.35,778.35,777.35,778.15,6
20170601|2017-03-19 18:30,20,778.2,778.2,778.2,778.2,1
20170601|2017-03-19 19:00,20,778.05,778.05,777,777,14
20170601|2017-03-19 19:30,20,776.4,776.7,775.75,776.7,20
20170601|2017-03-19 20:00,20,775.65,778.15,775.65,778.15,26
20170601|2017-03-19 20:30,20,778,778,777.4,777.45,8
20170601|2017-03-19 21:00,20,777.65,777.9,777.4,777.4,6
20170601|2017-03-19 21:30,20,777.35,778.05,777.35,778.05,2
20170601|2017-03-19 22:00,20,778.05,778.1,778.05,778.1,3
20170601|2017-03-19 23:00,20,777.6,777.6,776.6,776.6,9
20170601|2017-03-19 23:30,20,776.95,776.95,776.95,776.95,2
20170601|2017-03-20 00:00,20,777.4,777.95,777,777,17
20170601|2017-03-20 00:30,20,777.1,777.1,776.85,776.85,4
20170601|2017-03-20 01:30,20,776.85,777.2,776.25,776.95,13
20170601|2017-03-20 02:00,20,776.3,776.85,775.75,776.8,20
20170601|2017-03-20 02:30,20,777.45,777.7,777.3,777.3,6
20170601|2017-03-20 03:00,20,776.8,777.2,776.2,777.2,15
20170601|2017-03-20 03:30,20,777,778,775.2,776.05,23
20170601|2017-03-20 04:00,20,775.6,775.6,775.25,775.3,6
20170601|2017-03-20 04:30,20,775.3,776.3,774.15,774.15,56
20170601|2017-03-20 05:00,20,774.15,776.1,774.15,776.05,23
20170601|2017-03-20 05:30,20,775.25,777.25,775,776.55,28
20170601|2017-03-20 06:00,20,776.5,776.9,774.65,775,35
20170601|2017-03-20 06:30,20,774.95,776.05,774.7,775.05,20
20170601|2017-03-20 07:00,20,774.9,775.5,772.65,774.6,131
20170601|2017-03-20 07:30,20,774.65,778.3,774.65,777,153
20170601|2017-03-20 08:00,20,776.95,777.9,776.35,777.8,70
20170601|2017-03-20 08:30,20,777.8,778.3,775.1,775.1,171
20170601|2017-03-20 09:00,20,775.15,777.6,774.6,777.4,109
20170601|2017-03-20 09:30,20,777.2,780.4,776.7,779.3,218
20170601|2017-03-20 10:00,20,779.2,781.8,778.8,781.8,323
20170601|2017-03-20 10:30,20,781.15,781.95,779.15,781.25,215
20170601|2017-03-20 11:00,20,781.35,784.1,781.35,783.55,295
20170601|2017-03-20 11:30,20,783.65,785.65,780.65,781.95,475
20170601|2017-03-20 12:00,20,781.35,783.75,781.35,782.35,77
20170601|2017-03-20 12:30,20,782.05,784,782,782.65,63
20170601|2017-03-20 13:00,20,782.85,782.85,781.9,782.5,20
20170601|2017-03-20 13:30,20,782.4,783.05,781.7,781.85,14
20170601|2017-03-20 14:00,20,781.6,781.9,781.6,781.8,9
20170601|2017-03-20 14:30,20,782.2,782.45,781.35,781.35,34
20170601|2017-03-20 15:00,20,782,782,781.75,781.75,2
20170601|2017-03-20 15:30,20,781.9,782.65,781.6,781.6,10
20170601|2017-03-20 17:30,21,781.85,781.85,780.45,780.45,3
20170601|2017-03-20 18:30,21,781.55,782.45,781.55,782.45,3
20170601|2017-03-20 19:00,21,782.5,782.5,781.7,781.75,8
20170601|2017-03-20 19:30,21,782.5,784,782.5,784,39
20170601|2017-03-20 20:00,21,783.35,783.8,781.8,781.8,16
20170601|2017-03-20 20:30,21,781.8,782.3,779.1,779.6,36
20170601|2017-03-20 21:00,21,779.45,780,779.05,779.05,5
20170601|2017-03-20 21:30,21,779.9,780.35,779.6,780.35,16
20170601|2017-03-20 22:00,21,779.6,779.6,777.4,777.4,54
20170601|2017-03-20 22:30,21,777.4,778.75,777.4,778.45,37
20170601|2017-03-20 23:00,21,778.8,780.1,778.8,779.65,14
20170601|2017-03-20 23:30,21,779.2,779.65,779.15,779.65,8
20170601|2017-03-21 00:00,21,779.55,779.85,778.9,778.9,14
20170601|2017-03-21 00:30,21,778.95,780.05,778.95,780.05,18
20170601|2017-03-21 01:00,21,780,780.2,779.35,780.2,12
20170601|2017-03-21 01:30,21,780.2,781.75,780.2,781,37
20170601|2017-03-21 02:00,21,781,781,780.05,781,27
20170601|2017-03-21 02:30,21,781,781,779.35,779.35,26
20170601|2017-03-21 03:00,21,780,780.65,780,780.65,32
20170601|2017-03-21 03:30,21,781,783.95,781,783.55,77
20170601|2017-03-21 04:00,21,783.5,784.5,783.5,784.25,79
20170601|2017-03-21 04:30,21,784.4,785.4,783.85,785.3,61
20170601|2017-03-21 05:00,21,785,785,784.4,784.45,26
20170601|2017-03-21 05:30,21,785,787.15,785,786.2,177
20170601|2017-03-21 06:00,21,786.3,787.15,786.3,786.6,80
20170601|2017-03-21 06:30,21,786.3,786.3,784.35,784.95,76
20170601|2017-03-21 07:00,21,784.7,784.85,782.4,783.2,151
20170601|2017-03-21 07:30,21,783.8,784.95,783.1,784.6,151
20170601|2017-03-21 08:00,21,784.65,787.85,784.6,787.4,283
20170601|2017-03-21 08:30,21,787.45,789.5,787.45,788.4,469
20170601|2017-03-21 09:00,21,788.5,789.85,787.7,789.15,278
20170601|2017-03-21 09:30,21,789.15,792,785.95,791.45,392
20170601|2017-03-21 10:00,21,791.65,793.8,789.5,791.8,426
20170601|2017-03-21 10:30,21,791.65,791.75,784.65,787.6,480
20170601|2017-03-21 11:00,21,787.5,789.65,787.5,788.75,239
20170601|2017-03-21 11:30,21,788.65,790.65,787,787.75,320
20170601|2017-03-21 12:00,21,788.05,789.5,787.15,789.5,115
20170601|2017-03-21 12:30,21,788.6,790.6,787,787,103
20170601|2017-03-21 13:00,21,787.75,787.75,786,786.05,46
20170601|2017-03-21 13:30,21,786,788.1,786,787,16
20170601|2017-03-21 14:00,21,787.35,787.7,786.5,786.5,11
20170601|2017-03-21 14:30,21,786.45,787,786,786.25,39
20170601|2017-03-21 15:00,21,786.15,786.95,785.8,785.85,25
20170601|2017-03-21 15:30,21,786.45,786.45,785.8,785.8,8
20170601|2017-03-21 17:00,22,786.85,786.85,785.9,786.3,8
20170601|2017-03-21 18:00,22,786.6,786.6,786.6,786.6,1
20170601|2017-03-21 18:30,22,785.85,786.5,785.8,785.8,12
20170601|2017-03-21 19:00,22,785.85,785.85,784,784.15,27
20170601|2017-03-21 19:30,22,784.65,784.65,784.3,784.3,12
20170601|2017-03-21 20:00,22,784,784.05,783.3,783.35,20
20170601|2017-03-21 20:30,22,784,784,784,784,3
20170601|2017-03-21 21:00,22,784.35,784.85,784.2,784.2,7
20170601|2017-03-21 21:30,22,784,784.9,783.25,784,44
20170601|2017-03-21 22:30,22,783.5,783.55,783.35,783.35,17
20170601|2017-03-21 23:00,22,783.4,783.4,783.4,783.4,1
20170601|2017-03-21 23:30,22,783.35,783.95,783.35,783.95,5
20170601|2017-03-22 00:00,22,784.1,784.1,784.1,784.1,1
20170601|2017-03-22 00:30,22,783.4,783.4,783.3,783.4,19
20170601|2017-03-22 01:00,22,783.85,783.85,782.5,782.65,37
20170601|2017-03-22 01:30,22,782.55,785.25,782.55,784.75,28
20170601|2017-03-22 02:00,22,784.5,784.95,783.3,783.9,39
20170601|2017-03-22 02:30,22,784.55,785.15,782.5,784.4,57
20170601|2017-03-22 03:00,22,784.3,785.6,784.3,785.5,69
20170601|2017-03-22 03:30,22,785.7,786.15,785.7,785.95,85
20170601|2017-03-22 04:00,22,786.2,788.25,784.75,785.35,128
20170601|2017-03-22 04:30,22,785.5,785.65,781.8,783.1,194
20170601|2017-03-22 05:00,22,783.1,783.6,781.75,783.25,64
20170601|2017-03-22 05:30,22,783.4,783.75,783.25,783.65,24
20170601|2017-03-22 06:00,22,784,785.5,784,785.5,41
20170601|2017-03-22 06:30,22,785.3,787.4,785.25,787,51
20170601|2017-03-22 07:00,22,787.3,788.9,786.35,787.25,128
20170601|2017-03-22 07:30,22,786.65,792.8,786.6,792.8,408
20170601|2017-03-22 08:00,22,792.8,794.5,791.05,791.65,408
20170601|2017-03-22 08:30,22,791.95,793.5,790,793.3,294
20170601|2017-03-22 09:00,22,793.6,794.4,792.25,792.7,173
20170601|2017-03-22 09:30,22,792.7,793.35,791.2,792.5,129
20170601|2017-03-22 10:00,22,792.75,795.2,790.5,791.65,374
20170601|2017-03-22 10:30,22,791.5,793.35,791.45,791.9,117
20170601|2017-03-22 11:00,22,791.7,792.65,790.4,791.2,85
20170601|2017-03-22 11:30,22,791.7,792,788.05,788.65,206
20170601|2017-03-22 12:00,22,788.5,789.9,788.5,789.4,97
20170601|2017-03-22 12:30,22,789.35,792.2,789,791.25,74
20170601|2017-03-22 13:00,22,791.45,791.45,790.75,790.95,28
20170601|2017-03-22 13:30,22,791.05,791.05,789.5,790.15,33
20170601|2017-03-22 14:00,22,790.15,790.2,788.75,788.75,19
20170601|2017-03-22 14:30,22,789.45,789.5,788.75,788.75,27
20170601|2017-03-22 15:00,22,788.75,789,788.75,788.8,13
20170601|2017-03-22 15:30,22,789.5,789.6,788.4,789.2,31
20170601|2017-03-22 17:00,23,788.05,788.05,786.9,787.3,13
20170601|2017-03-22 17:30,23,787.7,788,787.7,788,2
20170601|2017-03-22 18:00,23,787.25,788.15,787,788.15,7
20170601|2017-03-22 18:30,23,788.4,788.4,788,788,7
20170601|2017-03-22 19:30,23,788,788,787.2,788,9
20170601|2017-03-22 20:00,23,787.35,788.6,787.35,788.6,15
20170601|2017-03-22 20:30,23,787.95,788.25,787.95,788.25,5
20170601|2017-03-22 21:00,23,788.25,788.25,787.8,787.8,16
20170601|2017-03-22 21:30,23,788.35,789.3,788.35,789.3,15
20170601|2017-03-22 22:00,23,789.5,789.75,789.5,789.75,6
20170601|2017-03-22 22:30,23,789.6,790,789.6,789.8,13
20170601|2017-03-22 23:00,23,790.2,790.2,790.2,790.2,2
20170601|2017-03-22 23:30,23,791,791,790.85,790.85,5
20170601|2017-03-23 00:00,23,790.7,790.95,790.5,790.9,10
20170601|2017-03-23 00:30,23,790.7,791.15,790.5,790.5,23
20170601|2017-03-23 01:00,23,791,791.35,790.95,791.35,11
20170601|2017-03-23 01:30,23,791.65,792.4,791.3,792.2,18
20170601|2017-03-23 02:00,23,792.2,792.2,791,791.8,22
20170601|2017-03-23 02:30,23,792,792.15,791.65,791.95,39
20170601|2017-03-23 03:00,23,791.8,792.35,791.4,792.25,75
20170601|2017-03-23 03:30,23,791.4,793.5,791.2,793.5,39
20170601|2017-03-23 04:00,23,793.6,793.95,793.15,793.75,83
20170601|2017-03-23 04:30,23,793.9,794.7,793.05,794.05,85
20170601|2017-03-23 05:00,23,794.6,799,793.85,799,355
20170601|2017-03-23 05:30,23,798.25,798.25,796.95,797.5,92
20170601|2017-03-23 06:00,23,797.7,797.7,796.9,797.3,81
20170601|2017-03-23 06:30,23,797.25,797.9,796.95,797.65,67
20170601|2017-03-23 07:00,23,797.25,802.5,797,801.55,464
20170601|2017-03-23 07:30,23,802,807.55,801.7,804.85,997
20170601|2017-03-23 08:00,23,804.8,805.25,802.7,803.65,271
20170601|2017-03-23 08:30,23,803.8,804.2,801.5,803.6,230
20170601|2017-03-23 09:00,23,804.1,804.95,802.85,803.5,204
20170601|2017-03-23 09:30,23,803.65,809.7,802.35,807.65,375
20170601|2017-03-23 10:00,23,807.4,809.95,804.95,805.9,240
20170601|2017-03-23 10:30,23,805.15,805.15,802.4,804.85,186
20170601|2017-03-23 11:00,23,805,805.1,800.3,801,188
20170601|2017-03-23 11:30,23,801,801.65,799.4,799.85,337
20170601|2017-03-23 12:00,23,799.8,801.25,799.65,801.05,119
20170601|2017-03-23 12:30,23,801.3,803,800.85,802.05,78
20170601|2017-03-23 13:00,23,802.9,805.6,802.45,804.45,127
20170601|2017-03-23 13:30,23,804.95,806.5,804.6,805.05,93
20170601|2017-03-23 14:00,23,805.2,805.75,805,805.3,16
20170601|2017-03-23 14:30,23,805.5,805.5,804,804,50
20170601|2017-03-23 15:00,23,804.2,804.2,803.75,803.85,19
20170601|2017-03-23 15:30,23,803,803,802,802,26
20170601|2017-03-23 17:00,24,802,803,802,803,7
20170601|2017-03-23 17:30,24,802,802,802,802,1
20170601|2017-03-23 18:00,24,801.9,801.9,801.8,801.85,5
20170601|2017-03-23 18:30,24,802.45,802.45,800.2,800.65,24
20170601|2017-03-23 19:00,24,800.6,801.55,800.6,801.55,9
20170601|2017-03-23 19:30,24,800.6,800.95,800.6,800.95,3
20170601|2017-03-23 20:00,24,800.65,800.7,799.2,800.5,47
20170601|2017-03-23 20:30,24,800.05,800.95,800,800.95,28
20170601|2017-03-23 21:00,24,800.9,801.15,799.85,799.85,23
20170601|2017-03-23 21:30,24,799.85,801.3,799.85,800.9,15
20170601|2017-03-23 22:00,24,801.25,802,801.2,802,9
20170601|2017-03-23 22:30,24,801.6,801.6,801.3,801.3,3
20170601|2017-03-23 23:00,24,801.7,802.35,801.7,801.85,5
20170601|2017-03-23 23:30,24,802.65,802.65,801.85,802.3,12
20170601|2017-03-24 00:00,24,802,802.7,801.85,802,9
20170601|2017-03-24 00:30,24,801.85,802.25,801.55,801.6,18
20170601|2017-03-24 01:00,24,802.2,803.1,801.5,802.4,40
20170601|2017-03-24 01:30,24,802.8,803.5,802.8,803.25,28
20170601|2017-03-24 02:00,24,803.1,804.6,802.8,804.6,49
20170601|2017-03-24 02:30,24,804,804.5,802.5,802.5,45
20170601|2017-03-24 03:00,24,802.5,803.5,802.35,802.5,101
20170601|2017-03-24 03:30,24,803,803.8,802.6,803.8,38
20170601|2017-03-24 04:00,24,802.9,805.4,802.9,805.25,42
20170601|2017-03-24 04:30,24,805.25,805.95,804.5,805.8,101
20170601|2017-03-24 05:00,24,805.9,806,805.15,805.7,13
20170601|2017-03-24 05:30,24,805.5,805.7,804.75,805.55,39
20170601|2017-03-24 06:00,24,805.5,807.75,805.3,807.75,107
20170601|2017-03-24 06:30,24,807.75,808,806.3,807.25,108
20170601|2017-03-24 07:00,24,807.35,810.8,806.4,810.45,398
20170601|2017-03-24 07:30,24,810.7,814.7,810.45,811.7,514
20170601|2017-03-24 08:00,24,811.8,814.85,811.3,813.9,258
20170601|2017-03-24 08:30,24,813.7,815.55,812.3,814,354
20170601|2017-03-24 09:00,24,814.85,815.5,814.3,814.9,239
20170601|2017-03-24 09:30,24,814.8,815,813.5,815,196
20170601|2017-03-24 10:00,24,814.7,815,813.6,814.55,125
20170601|2017-03-24 10:30,24,814.55,815.8,814.55,815.1,190
20170601|2017-03-24 11:00,24,815.5,815.8,813.55,814.15,165
20170601|2017-03-24 11:30,24,813.55,814.3,811.45,814.3,298
20170601|2017-03-24 12:00,24,814.45,814.45,810.45,811,140
20170601|2017-03-24 12:30,24,811.1,812.95,810.6,811.05,73
20170601|2017-03-24 13:00,24,811,811.5,810.8,811,16
20170601|2017-03-24 13:30,24,810.35,810.45,809.25,810.45,57
20170601|2017-03-24 14:00,24,810.85,811.85,809.9,811.4,25
20170601|2017-03-24 14:30,24,811.25,812.35,809.6,809.95,42
20170601|2017-03-24 15:00,24,810,810,809.1,809.2,31
20170601|2017-03-24 15:30,24,809.05,810.5,808.95,808.95,29
20170601|2017-03-26 17:00,27,811.9,811.9,808.75,810.25,44
20170601|2017-03-26 17:30,27,809.95,809.95,809.5,809.5,9
20170601|2017-03-26 18:00,27,809.6,810,809.6,810,13
20170601|2017-03-26 18:30,27,809.3,809.3,809.3,809.3,1
20170601|2017-03-26 19:00,27,810.1,810.1,809.4,809.4,16
20170601|2017-03-26 19:30,27,809.3,809.45,808.9,809.45,24
20170601|2017-03-26 20:00,27,809.9,811.95,809.9,810.7,18
20170601|2017-03-26 20:30,27,810.75,811.25,810.75,811.25,28
20170601|2017-03-26 21:00,27,810.75,811.2,810.7,811,13
20170601|2017-03-26 21:30,27,812.65,812.65,810.5,810.5,13
20170601|2017-03-26 22:00,27,810.8,810.8,810.75,810.75,5
20170601|2017-03-26 22:30,27,810.65,811,809.75,810.85,44
20170601|2017-03-26 23:00,27,810.55,811.3,810.55,811.15,4
20170601|2017-03-26 23:30,27,811.15,811.3,809.6,809.6,28
20170601|2017-03-27 00:00,27,810.6,810.6,807.95,809.05,18
20170601|2017-03-27 00:30,27,808.4,810.05,808.4,810.05,24
20170601|2017-03-27 01:00,27,810,811,809.8,811,20
20170601|2017-03-27 01:30,27,811.4,812.5,807.15,808.05,104
20170601|2017-03-27 02:00,27,808.5,808.6,807.45,808.25,59
20170601|2017-03-27 02:30,27,807.9,808.15,806.35,807.55,72
20170601|2017-03-27 03:00,27,807.4,809.2,807.05,809.2,70
20170601|2017-03-27 03:30,27,809,809.5,807.5,808.15,72
20170601|2017-03-27 04:00,27,808.3,809.05,806.75,808.5,49
20170601|2017-03-27 04:30,27,808.5,809.05,807.65,808.9,57
20170601|2017-03-27 05:00,27,808.75,809.05,807.95,808.85,53
20170601|2017-03-27 05:30,27,808.75,809.45,807.9,807.9,41
20170601|2017-03-27 06:00,27,808,808.05,807.7,808,80
20170601|2017-03-27 06:30,27,807.9,809.75,806.8,806.8,73
20170601|2017-03-27 07:00,27,806.85,808.8,806.85,807.9,200
20170601|2017-03-27 07:30,27,807.4,810.35,806.6,806.6,338
20170601|2017-03-27 08:00,27,806.6,806.9,804.65,805.7,295
20170601|2017-03-27 08:30,27,805.5,806.2,804.2,805.1,343
20170601|2017-03-27 09:00,27,804.55,806.25,802.05,802.05,302
20170601|2017-03-27 09:30,27,802.35,804.05,793.6,795,972
20170601|2017-03-27 10:00,27,795.65,796.55,793.65,793.65,308
20170601|2017-03-27 10:30,27,793.65,800.1,793.65,795.85,480
20170601|2017-03-27 11:00,27,796,796.2,794.9,796.2,129
20170601|2017-03-27 11:30,27,796.25,796.3,793.55,794.4,392
20170601|2017-03-27 12:00,27,794.2,795.7,793.75,795.65,97
20170601|2017-03-27 12:30,27,795.95,796,794.35,795.15,31
20170601|2017-03-27 13:00,27,795.25,795.4,794.6,795.05,42
20170601|2017-03-27 13:30,27,795.45,795.45,794.85,795.2,10
20170601|2017-03-27 14:00,27,794.95,795.65,794.85,795.45,24
20170601|2017-03-27 14:30,27,795.15,795.45,794.85,794.85,27
20170601|2017-03-27 15:00,27,794.9,795.45,794.75,794.8,22
20170601|2017-03-27 15:30,27,794.6,795.2,794.5,795.2,8
20170601|2017-03-27 17:00,28,794,794.75,793.05,794.5,12
20170601|2017-03-27 17:30,28,794.05,794.05,794,794,2
20170601|2017-03-27 18:00,28,793.05,793.05,793.05,793.05,1
20170601|2017-03-27 18:30,28,793.05,793.05,785.05,789.8,211
20170601|2017-03-27 19:00,28,789.05,789.75,788.95,789.1,14
20170601|2017-03-27 19:30,28,789,789.65,788.6,788.7,12
20170601|2017-03-27 20:00,28,789.05,789.75,788.75,789.5,11
20170601|2017-03-27 20:30,28,790.1,791.55,789.55,791.15,23
20170601|2017-03-27 21:00,28,790.7,791.3,789.65,789.65,18
20170601|2017-03-27 21:30,28,789.55,790.5,789.5,789.8,13
20170601|2017-03-27 22:00,28,789.95,789.95,789.95,789.95,3
20170601|2017-03-27 22:30,28,789.95,790.9,789.95,790.9,12
20170601|2017-03-27 23:00,28,790.9,791.85,789.9,791.7,28
20170601|2017-03-27 23:30,28,791.7,792.15,791.7,792.15,19
20170601|2017-03-28 00:00,28,792.1,792.15,791.85,791.85,14
20170601|2017-03-28 00:30,28,792.15,792.2,791.35,791.35,18
20170601|2017-03-28 01:00,28,790.95,791.65,789.95,790,11
20170601|2017-03-28 01:30,28,789.5,789.65,786.65,787.85,237
20170601|2017-03-28 02:00,28,787.7,790,786.65,787.65,59
20170601|2017-03-28 02:30,28,788.1,790.75,788.1,790.75,74
20170601|2017-03-28 03:00,28,790.6,790.7,790.6,790.7,3
20170601|2017-03-28 03:30,28,790.2,790.2,787.95,789.9,50
20170601|2017-03-28 04:00,28,789.85,790,788.05,788.3,100
20170601|2017-03-28 04:30,28,788.85,788.85,786.75,787.95,43
20170601|2017-03-28 05:00,28,787.7,790,787.7,788.65,29
20170601|2017-03-28 05:30,28,789.25,789.25,789.25,789.25,1
20170601|2017-03-28 06:00,28,789.45,790,789.2,789.9,25
20170601|2017-03-28 06:30,28,790.3,790.55,787.65,788.25,66
20170601|2017-03-28 07:00,28,787.9,790.45,787.25,790,181
20170601|2017-03-28 07:30,28,789.55,790.05,787.85,789.75,177
20170601|2017-03-28 08:00,28,789.65,789.65,786.8,788.3,204
20170601|2017-03-28 08:30,28,788.45,791.75,787.6,788.8,125
20170601|2017-03-28 09:00,28,788.8,790.35,786.15,790.3,228
20170601|2017-03-28 09:30,28,790.6,794.9,790.6,793,382
20170601|2017-03-28 10:00,28,793.55,797.95,791,796.45,292
20170601|2017-03-28 10:30,28,796.4,797.6,792.3,792.3,180
20170601|2017-03-28 11:00,28,792.8,794.75,792.3,794.75,87
20170601|2017-03-28 11:30,28,794.8,794.8,791.8,793.6,269
20170601|2017-03-28 12:00,28,793.55,794.35,792.45,792.8,38
20170601|2017-03-28 12:30,28,792.7,793.6,791.75,791.75,31
20170601|2017-03-28 13:00,28,791.6,791.6,790.1,790.1,72
20170601|2017-03-28 13:30,28,790.5,791.65,790.4,790.7,28
20170601|2017-03-28 14:00,28,790.8,790.8,790.1,790.35,9
20170601|2017-03-28 14:30,28,790.15,792.15,790.15,791,44
20170601|2017-03-28 15:00,28,791,791.85,790.45,791.85,16
20170601|2017-03-28 15:30,28,792.4,792.7,792,792.2,7
20170601|2017-03-28 17:00,29,790.8,796,790.5,796,17
20170601|2017-03-28 17:30,29,793.7,794.15,793.05,793.05,6
20170601|2017-03-28 18:00,29,792.6,792.6,792.6,792.6,1
20170601|2017-03-28 18:30,29,793.25,793.25,791.8,791.8,3
20170601|2017-03-28 19:00,29,792.15,792.4,791.95,792.3,10
20170601|2017-03-28 19:30,29,792.5,793.5,792.5,792.5,27
20170601|2017-03-28 20:00,29,792.5,792.5,791.2,791.2,13
20170601|2017-03-28 20:30,29,791.55,791.55,790.6,790.9,9
20170601|2017-03-28 21:00,29,791,791,790.35,790.35,6
20170601|2017-03-28 21:30,29,790.4,791.1,790.4,791.1,15
20170601|2017-03-28 22:00,29,790.35,790.35,790.1,790.1,4
20170601|2017-03-28 22:30,29,790.25,790.85,790.25,790.85,3
20170601|2017-03-28 23:00,29,789.85,789.85,789.85,789.85,1
20170601|2017-03-28 23:30,29,790,791.3,790,791.3,12
20170601|2017-03-29 00:00,29,791.3,791.3,791.3,791.3,1
20170601|2017-03-29 00:30,29,790.6,790.6,789.8,790.4,12
20170601|2017-03-29 01:00,29,790.5,791.5,789.65,791.5,26
20170601|2017-03-29 01:30,29,791.9,792.65,790.6,792.05,42
20170601|2017-03-29 02:00,29,791.85,792.25,790.05,790.75,59
20170601|2017-03-29 02:30,29,791.75,794,791.7,793.8,103
20170601|2017-03-29 03:00,29,793.9,794.2,793.15,794.2,31
20170601|2017-03-29 03:30,29,794.35,794.8,793.35,794.5,61
20170601|2017-03-29 04:00,29,794.65,794.7,793.2,793.65,64
20170601|2017-03-29 04:30,29,794.4,794.45,791.65,792.4,89
20170601|2017-03-29 05:00,29,792.5,793.05,792.45,792.9,13
20170601|2017-03-29 05:30,29,792.3,793,791.65,793,21
20170601|2017-03-29 06:00,29,793.5,794.75,793.5,794.6,23
20170601|2017-03-29 06:30,29,794.6,794.6,793.2,793.2,53
20170601|2017-03-29 07:00,29,793.2,794.8,791.05,791.75,124
20170601|2017-03-29 07:30,29,791.5,792.05,790.85,790.85,90
20170601|2017-03-29 08:00,29,791.05,791.5,787.1,788.6,238
20170601|2017-03-29 08:30,29,788.1,789.5,785,788.3,405
20170601|2017-03-29 09:00,29,787.35,790,786.5,788.35,155
20170601|2017-03-29 09:30,29,788,790,787.4,789.45,142
20170601|2017-03-29 10:00,29,789.5,791,788,790.95,148
20170601|2017-03-29 10:30,29,791.1,791.1,789.4,789.45,66
20170601|2017-03-29 11:00,29,789.9,790.7,789.5,790.7,51
20170601|2017-03-29 11:30,29,790.5,790.95,789.25,789.35,149
20170601|2017-03-29 12:00,29,790.05,790.6,788.6,788.65,71
20170601|2017-03-29 12:30,29,788.6,790,788.2,789.85,53
20170601|2017-03-29 13:00,29,788.9,790.2,788.9,789.15,27
20170601|2017-03-29 13:30,29,789.2,790.25,789.2,790.15,25
20170601|2017-03-29 14:00,29,790.65,791.45,790.6,790.6,31
20170601|2017-03-29 14:30,29,791.4,791.65,790.55,790.65,24
20170601|2017-03-29 15:00,29,790.6,790.6,790.6,790.6,1
20170601|2017-03-29 15:30,29,790.9,791.9,790.5,791.1,25
20170601|2017-03-29 17:00,30,790.5,790.5,788.4,788.4,19
20170601|2017-03-29 17:30,30,788.35,790.35,788.35,789.5,15
20170601|2017-03-29 18:00,30,789.05,789.05,788.25,788.5,9
20170601|2017-03-29 18:30,30,788.25,788.75,787.6,788.75,12
20170601|2017-03-29 19:00,30,789.3,790.35,789.05,789.05,21
20170601|2017-03-29 19:30,30,790.4,790.45,789.9,789.9,8
20170601|2017-03-29 20:00,30,789,789.7,789,789.7,4
20170601|2017-03-29 20:30,30,789.5,789.5,789.4,789.4,3
20170601|2017-03-29 21:00,30,789.35,789.35,788,788,9
20170601|2017-03-29 21:30,30,787.8,787.9,787.6,787.9,4
20170601|2017-03-29 22:00,30,787.5,787.5,786.95,786.95,4
20170601|2017-03-29 22:30,30,786.7,787.85,786.7,787.85,11
20170601|2017-03-29 23:00,30,788,788.3,788,788.25,18
20170601|2017-03-30 00:00,30,789.05,790,789.05,789.7,18
20170601|2017-03-30 00:30,30,789.3,789.3,787.8,787.8,35
20170601|2017-03-30 01:00,30,787.75,787.75,786.85,787.25,11
20170601|2017-03-30 01:30,30,787.25,787.9,786.9,787.9,18
20170601|2017-03-30 02:00,30,787.9,790.75,787.9,789.25,39
20170601|2017-03-30 02:30,30,789.4,789.4,788.75,788.85,14
20170601|2017-03-30 03:00,30,788.55,789.3,787.65,788.85,38
20170601|2017-03-30 03:30,30,788.1,789.9,787.4,789.55,65
20170601|2017-03-30 04:00,30,789.5,790.7,789.5,790.45,23
20170601|2017-03-30 04:30,30,790.5,791.55,789.85,791.2,50
20170601|2017-03-30 05:00,30,791.55,791.6,789.4,789.4,46
20170601|2017-03-30 05:30,30,789.75,790.7,789.6,790.05,8
20170601|2017-03-30 06:00,30,790.05,790.8,790.05,790.25,9
20170601|2017-03-30 06:30,30,791,792,790.5,790.5,29
20170601|2017-03-30 07:00,30,791.25,792.1,790.5,791.95,62
20170601|2017-03-30 07:30,30,791.7,799.8,791.1,796.25,499
20170601|2017-03-30 08:00,30,796.8,797.35,793.6,796.55,202
20170601|2017-03-30 08:30,30,796.55,798.15,795.8,798.15,172
20170601|2017-03-30 09:00,30,798.25,799.5,797.3,799.25,173
20170601|2017-03-30 09:30,30,799.5,804.95,798.75,804.1,484
20170601|2017-03-30 10:00,30,804,804.1,802.8,803.5,146
20170601|2017-03-30 10:30,30,803.55,804.2,800.7,800.9,115
20170601|2017-03-30 11:00,30,800.9,801.4,798.5,798.6,151
20170601|2017-03-30 11:30,30,798.7,799.2,796.15,798.25,297
20170601|2017-03-30 12:00,30,798.2,798.75,796.5,798.35,100
20170601|2017-03-30 12:30,30,798.4,798.5,796.9,797.5,43
20170601|2017-03-30 13:00,30,797.8,797.8,796.85,797,17
20170601|2017-03-30 13:30,30,797.45,797.5,796.4,797.2,27
20170601|2017-03-30 14:00,30,796.95,797.4,794.2,794.95,108
20170601|2017-03-30 14:30,30,794.9,795.6,793.7,794.95,63
20170601|2017-03-30 15:00,30,794.55,794.55,793.75,794.45,13
20170601|2017-03-30 15:30,30,794.3,796.1,794.3,795.85,35
20170601|2017-03-30 17:00,31,792.8,794.5,792.75,793.55,48
20170601|2017-03-30 17:30,31,793.3,793.3,793.25,793.25,5
20170601|2017-03-30 18:00,31,793.9,794.7,793.25,794.7,32
20170601|2017-03-30 18:30,31,794.65,794.7,794.55,794.7,5
20170601|2017-03-30 19:00,31,794.8,794.8,794.55,794.8,6
20170601|2017-03-30 19:30,31,794.9,794.9,794.05,794.5,10
20170601|2017-03-30 20:00,31,794.1,794.45,793.5,794.25,17
20170601|2017-03-30 20:30,31,793.55,793.7,793.55,793.65,46
20170601|2017-03-30 21:00,31,793.4,794.2,792.65,792.65,53
20170601|2017-03-30 21:30,31,792.95,792.95,792.25,792.25,8
20170601|2017-03-30 22:00,31,792,793.2,792,792.3,49
20170601|2017-03-30 22:30,31,792.3,793.7,792.3,793.6,14
20170601|2017-03-30 23:00,31,793.75,794.1,793.75,794.1,4
20170601|2017-03-30 23:30,31,794.05,794.1,793.55,793.55,12
20170601|2017-03-31 00:00,31,793.85,793.85,792.6,792.7,9
20170601|2017-03-31 00:30,31,792.55,793.25,792.5,793.25,13
20170601|2017-03-31 01:00,31,793.05,793.65,792.8,792.8,22
20170601|2017-03-31 01:30,31,792.7,793.25,791.6,792.35,45
20170601|2017-03-31 02:00,31,792.2,794.2,792.2,794.2,30
20170601|2017-03-31 02:30,31,794.05,794.75,793.15,794.3,52
20170601|2017-03-31 03:00,31,794.35,795.7,794.35,795.3,50
20170601|2017-03-31 03:30,31,795.4,798.2,795.05,798.2,113
20170601|2017-03-31 04:00,31,798.4,801.9,798,801.9,120
20170601|2017-03-31 04:30,31,801.85,801.95,798.85,798.85,80
20170601|2017-03-31 05:00,31,799.25,799.45,797.3,797.9,44
20170601|2017-03-31 05:30,31,797.9,797.9,797.6,797.9,8
20170601|2017-03-31 06:00,31,797.9,798.25,797.1,798.1,41
20170601|2017-03-31 06:30,31,798.5,800.05,798,798.4,107
20170601|2017-03-31 07:00,31,798.25,799.85,797.9,799.6,74
20170601|2017-03-31 07:30,31,799.6,801.1,798,798.65,196
20170601|2017-03-31 08:00,31,798.55,800.5,797.8,800,162
20170601|2017-03-31 08:30,31,799.7,800.45,799.55,799.85,85
20170601|2017-03-31 09:00,31,799.95,800.65,799.6,799.6,68
20170601|2017-03-31 09:30,31,799.8,800,798.35,798.65,95
20170601|2017-03-31 10:00,31,798.55,800.4,797.85,798.2,159
20170601|2017-03-31 10:30,31,798.2,798.2,794.8,796.4,140
20170601|2017-03-31 11:00,31,796.3,797.75,795.85,796.95,79
20170601|2017-03-31 11:30,31,796.8,799.45,795.45,799.1,332
20170601|2017-03-31 12:00,31,798.75,799,796.85,797.1,40
20170601|2017-03-31 12:30,31,797.55,797.95,797,797.2,20
20170601|2017-03-31 13:00,31,797.05,799.1,797.05,798.65,24
20170601|2017-03-31 13:30,31,798.2,798.6,796.8,797.2,26
20170601|2017-03-31 14:00,31,797.2,797.25,795.55,796.85,63
20170601|2017-03-31 14:30,31,796.8,797.5,796.05,797.25,20
20170601|2017-03-31 15:00,31,797.5,797.75,797.3,797.7,10
20170601|2017-03-31 15:30,31,797.65,798.9,797.5,798.55,27
20170601|2017-04-02 17:00,3,797.75,801,796.9,799.8,26
20170601|2017-04-02 17:30,3,800.3,800.5,800.3,800.45,3
20170601|2017-04-02 18:00,3,800.6,800.6,800.2,800.2,9
20170601|2017-04-02 19:00,3,800.5,803.2,800.5,803.05,56
20170601|2017-04-02 19:30,3,802.6,803.1,802.45,802.45,11
20170601|2017-04-02 20:00,3,802.75,802.75,802.6,802.6,4
20170601|2017-04-02 20:30,3,802.75,802.8,801.4,801.5,23
20170601|2017-04-02 21:00,3,801.25,801.25,801.25,801.25,2
20170601|2017-04-02 21:30,3,801,801.3,801,801.3,2
20170601|2017-04-02 22:00,3,801.2,802,800.55,800.75,14
20170601|2017-04-02 23:30,3,800.9,800.9,800.9,800.9,1
20170601|2017-04-03 00:00,3,800.1,800.1,800.1,800.1,1
20170601|2017-04-03 01:00,3,799.95,800.75,799.95,800.35,8
20170601|2017-04-03 01:30,3,800.1,800.35,799.5,800.35,13
20170601|2017-04-03 02:00,3,799.65,799.95,797,797.65,65
20170601|2017-04-03 02:30,3,797.5,798.05,795.8,797.3,41
20170601|2017-04-03 03:00,3,797.2,798.3,797.1,798.3,28
20170601|2017-04-03 03:30,3,798.85,799.55,798,798.5,21
20170601|2017-04-03 04:00,3,798.4,799.05,798.2,799.05,36
20170601|2017-04-03 04:30,3,799,799,797.85,797.85,16
20170601|2017-04-03 05:00,3,797.45,797.7,796.45,796.55,26
20170601|2017-04-03 05:30,3,796.45,797.25,796.35,796.85,27
20170601|2017-04-03 06:00,3,796.45,796.75,795,795.7,75
20170601|2017-04-03 06:30,3,795.9,796.6,795.5,796.55,33
20170601|2017-04-03 07:00,3,796.35,801,795.9,800.9,235
20170601|2017-04-03 07:30,3,801,803.4,800.3,801.1,389
20170601|2017-04-03 08:00,3,801,801,797.2,799.3,208
20170601|2017-04-03 08:30,3,799.4,801.2,798.05,798.7,264
20170601|2017-04-03 09:00,3,798.35,800.65,798.1,800.25,122
20170601|2017-04-03 09:30,3,800.05,801.45,799.55,800.8,240
20170601|2017-04-03 10:00,3,800.45,802,799.85,801.9,199
20170601|2017-04-03 10:30,3,801.9,802.05,799.55,801.55,224
20170601|2017-04-03 11:00,3,801.8,805.45,801.8,804.7,286
20170601|2017-04-03 11:30,3,804.75,805.7,801.4,801.75,257
20170601|2017-04-03 12:00,3,801.75,803.3,801.7,803.3,47
20170601|2017-04-03 12:30,3,803.25,803.5,802.35,802.75,31
20170601|2017-04-03 13:00,3,803.35,803.35,802.45,803.2,28
20170601|2017-04-03 13:30,3,802.5,802.75,802.3,802.45,28
20170601|2017-04-03 14:00,3,802.4,802.75,802.2,802.7,40
20170601|2017-04-03 14:30,3,802.65,803,802.05,802.55,59
20170601|2017-04-03 15:00,3,802.25,802.3,802.1,802.1,8
20170601|2017-04-03 15:30,3,802.05,802.95,802.05,802.95,9
20170601|2017-04-03 17:00,4,802.1,802.7,801.9,802.6,43
20170601|2017-04-03 17:30,4,802.7,804,802.7,804,11
20170601|2017-04-03 18:00,4,804.2,804.2,803.8,804.05,6
20170601|2017-04-03 18:30,4,804.15,804.25,804.15,804.25,3
20170601|2017-04-03 19:00,4,804.6,805.3,804.6,805.3,9
20170601|2017-04-03 19:30,4,804.8,804.8,804.6,804.65,5
20170601|2017-04-03 20:00,4,804.5,804.5,803.8,803.8,9
20170601|2017-04-03 20:30,4,802.5,804.1,802.4,803.55,35
20170601|2017-04-03 21:00,4,803.45,803.7,803.4,803.7,3
20170601|2017-04-03 21:30,4,803,803.3,802.4,802.85,10
20170601|2017-04-03 22:00,4,803.3,803.35,803.3,803.35,2
20170601|2017-04-03 22:30,4,803.5,803.5,803.45,803.45,5
20170601|2017-04-03 23:00,4,803.8,804.4,803.8,804.4,7
20170601|2017-04-03 23:30,4,804.75,805.05,804.5,805.05,14
20170601|2017-04-04 00:00,4,805,805.5,804.95,805.25,13
20170601|2017-04-04 00:30,4,804.4,804.95,804.4,804.8,14
20170601|2017-04-04 01:00,4,804.55,804.55,803.45,804.15,17
20170601|2017-04-04 01:30,4,803.8,804.5,803.55,804.5,25
20170601|2017-04-04 02:00,4,804.8,806.95,804.8,806.1,88
20170601|2017-04-04 02:30,4,806.1,806.5,803.9,804.25,55
20170601|2017-04-04 03:00,4,804.25,807.2,804.1,806.65,127
20170601|2017-04-04 03:30,4,806.05,806.75,805.15,806.2,33
20170601|2017-04-04 04:00,4,806.2,806.5,805.75,806.5,42
20170601|2017-04-04 04:30,4,806.55,808.6,806.55,808,69
20170601|2017-04-04 05:00,4,807.8,808.5,807.65,808.35,52
20170601|2017-04-04 05:30,4,808.4,808.4,806.35,806.35,36
20170601|2017-04-04 06:00,4,806.4,807.9,806,807.9,61
20170601|2017-04-04 06:30,4,807.9,809.5,807.5,808.8,173
20170601|2017-04-04 07:00,4,808.75,808.95,806,807.75,193
20170601|2017-04-04 07:30,4,807.5,809.4,807.05,807.85,296
20170601|2017-04-04 08:00,4,807.55,808.05,806.3,808.05,254
20170601|2017-04-04 08:30,4,807.85,810,807.5,809.35,319
20170601|2017-04-04 09:00,4,809.75,810.35,807.55,808.5,230
20170601|2017-04-04 09:30,4,808.55,810,808.15,808.7,157
20170601|2017-04-04 10:00,4,808.7,809.85,807.95,808.8,116
20170601|2017-04-04 10:30,4,808.4,808.6,807.1,807.6,120
20170601|2017-04-04 11:00,4,807.8,808,807.25,807.4,53
20170601|2017-04-04 11:30,4,807.35,807.9,806.3,807.1,189
20170601|2017-04-04 12:00,4,806.8,807.3,806.25,806.8,47
20170601|2017-04-04 12:30,4,807.2,807.5,807,807.05,25
20170601|2017-04-04 13:00,4,806.95,806.95,805.35,805.85,53
20170601|2017-04-04 13:30,4,805.85,806.55,805.8,805.85,19
20170601|2017-04-04 14:00,4,805.9,806.8,805.6,806.45,29
20170601|2017-04-04 14:30,4,806.2,806.4,805.3,805.3,29
20170601|2017-04-04 15:00,4,805.65,806.45,805.3,806.45,16
20170601|2017-04-04 15:30,4,806.7,806.9,806.4,806.4,5
20170601|2017-04-04 17:00,5,807.7,807.7,805.4,806.05,18
20170601|2017-04-04 17:30,5,806.25,806.25,804.6,805,5
20170601|2017-04-04 18:00,5,804.3,804.7,804.3,804.5,5
20170601|2017-04-04 18:30,5,804.3,804.5,802.2,802.9,63
20170601|2017-04-04 19:00,5,802.85,803.55,802.85,803.2,23
20170601|2017-04-04 19:30,5,803.4,803.9,803.4,803.55,10
20170601|2017-04-04 20:00,5,803.5,803.95,801.8,803.1,51
20170601|2017-04-04 20:30,5,802.85,803.3,802.55,803.3,25
20170601|2017-04-04 21:00,5,803,803.6,803,803.4,13
20170601|2017-04-04 21:30,5,803.6,803.75,802.9,803.05,23
20170601|2017-04-04 22:00,5,802.9,803.45,802.3,803.45,46
20170601|2017-04-04 22:30,5,803.15,803.45,802.95,802.95,5
20170601|2017-04-04 23:00,5,803.05,803.45,803.05,803.45,6
20170601|2017-04-04 23:30,5,802.95,803,802.85,802.85,3
20170601|2017-04-05 00:00,5,803.5,803.5,803.5,803.5,1
20170601|2017-04-05 00:30,5,802.8,803.2,802.75,802.75,32
20170601|2017-04-05 01:00,5,802.8,804.35,802.6,803.8,52
20170601|2017-04-05 01:30,5,804.25,807.25,803.95,807.25,95
20170601|2017-04-05 02:00,5,807.45,808.3,807.15,808.15,82
20170601|2017-04-05 02:30,5,808.15,808.6,806.8,807.6,40
20170601|2017-04-05 03:00,5,807.8,808.5,807.5,808.35,32
20170601|2017-04-05 03:30,5,808.5,808.95,808.05,808.3,63
20170601|2017-04-05 04:00,5,808.65,808.95,806.75,808.15,81
20170601|2017-04-05 04:30,5,808.3,808.75,807.2,807.3,33
20170601|2017-04-05 05:00,5,807.3,808.2,806.05,807.8,79
20170601|2017-04-05 05:30,5,808.05,809.25,807.75,808.9,39
20170601|2017-04-05 06:00,5,809.25,809.75,808.7,809.5,67
20170601|2017-04-05 06:30,5,809.8,810,809.35,809.35,24
20170601|2017-04-05 07:00,5,809.8,814.15,809.8,812.05,450
20170601|2017-04-05 07:30,5,812.5,815,811.55,813.2,281
20170601|2017-04-05 08:00,5,812.8,816.45,812.8,814.3,480
20170601|2017-04-05 08:30,5,814.5,815.7,811.45,812.75,427
20170601|2017-04-05 09:00,5,813,815.65,812.95,815.25,141
20170601|2017-04-05 09:30,5,814.95,815.05,814.05,814.25,72
20170601|2017-04-05 10:00,5,814.2,814.8,812.8,813.2,118
20170601|2017-04-05 10:30,5,813.45,813.65,811.85,812.15,115
20170601|2017-04-05 11:00,5,812.2,812.2,810.1,810.75,156
20170601|2017-04-05 11:30,5,810.95,810.95,805.15,807.6,378
20170601|2017-04-05 12:00,5,807.35,808.55,806.3,808.3,161
20170601|2017-04-05 12:30,5,808.15,809.5,807.9,808.6,105
20170601|2017-04-05 13:00,5,808.55,809.8,807.6,809.15,81
20170601|2017-04-05 13:30,5,809.5,809.85,809,809.15,40
20170601|2017-04-05 14:00,5,809.15,810,809.15,809.85,29
20170601|2017-04-05 14:30,5,809.2,809.85,806.8,807.7,72
20170601|2017-04-05 15:00,5,808.3,809.05,807.35,807.8,15
20170601|2017-04-05 15:30,5,807.8,808.8,807.45,807.9,36
20170601|2017-04-05 17:00,6,808.45,808.5,808,808,10
20170601|2017-04-05 17:30,6,808.55,809.5,808.55,809.5,6
20170601|2017-04-05 18:00,6,809.9,810.55,809.5,810.55,9
20170601|2017-04-05 18:30,6,810.6,810.6,809.75,809.75,7
20170601|2017-04-05 19:00,6,810,810,809.2,809.2,3
20170601|2017-04-05 19:30,6,809,809.15,808,808,8
20170601|2017-04-05 20:00,6,807.55,809.4,806.65,808.45,36
20170601|2017-04-05 20:30,6,809.35,809.85,809.35,809.5,13
20170601|2017-04-05 21:00,6,809.35,809.45,808.95,808.95,7
20170601|2017-04-05 21:30,6,809.25,809.25,809.25,809.25,1
20170601|2017-04-05 22:00,6,809.05,812.35,808.5,809.7,72
20170601|2017-04-05 22:30,6,809.7,810.25,809.65,810.25,10
20170601|2017-04-05 23:00,6,809.8,810,809.45,809.45,5
20170601|2017-04-05 23:30,6,809.5,809.5,809.4,809.4,2
20170601|2017-04-06 00:00,6,809.45,810.85,809.45,810.7,22
20170601|2017-04-06 00:30,6,810.5,811.45,810.45,810.45,17
20170601|2017-04-06 01:00,6,810.4,810.4,808.5,808.85,36
20170601|2017-04-06 01:30,6,808.35,809.55,808.35,808.7,30
20170601|2017-04-06 02:00,6,808.65,808.85,806.4,806.95,49
20170601|2017-04-06 02:30,6,806.4,807.25,805.75,807.25,45
20170601|2017-04-06 03:00,6,807.45,809.5,807.45,809.5,22
20170601|2017-04-06 03:30,6,809.65,809.85,805.35,806.9,159
20170601|2017-04-06 04:00,6,807.1,807.1,797.65,801.9,462
20170601|2017-04-06 04:30,6,802.05,804,802.05,803.05,107
20170601|2017-04-06 05:00,6,803,805.75,803,805.7,101
20170601|2017-04-06 05:30,6,805.3,806.15,803.05,803.45,98
20170601|2017-04-06 06:00,6,803.55,805.1,803.35,804.55,24
20170601|2017-04-06 06:30,6,805.1,805.4,802.7,802.95,72
20170601|2017-04-06 07:00,6,802.75,805.25,802.05,805.15,193
20170601|2017-04-06 07:30,6,804.7,804.7,796,802.5,467
20170601|2017-04-06 08:00,6,802.55,805,800.6,801.15,390
20170601|2017-04-06 08:30,6,801.85,801.85,797,800.95,387
20170601|2017-04-06 09:00,6,800.7,803.8,799.8,803.25,158
20170601|2017-04-06 09:30,6,803,804.15,802.9,803.5,78
20170601|2017-04-06 10:00,6,803.5,806.2,803.05,803.1,247
20170601|2017-04-06 10:30,6,803.5,804.7,803,803.4,108
20170601|2017-04-06 11:00,6,803.15,804.25,803.1,803.9,34
20170601|2017-04-06 11:30,6,804.05,804.85,803.3,804.15,290
20170601|2017-04-06 12:00,6,804.35,805.1,803.75,803.75,63
20170601|2017-04-06 12:30,6,804,804,802.7,803.05,24
20170601|2017-04-06 13:00,6,803.5,803.55,803,803,11
20170601|2017-04-06 13:30,6,803.45,804.35,803.45,804.3,10
20170601|2017-04-06 14:00,6,803.8,803.8,803.5,803.5,8
20170601|2017-04-06 14:30,6,804.3,805.2,804.25,805.05,24
20170601|2017-04-06 15:00,6,804.7,805,804.55,804.55,8
20170601|2017-04-06 15:30,6,804.65,805.55,804.65,805.2,12
20170601|2017-04-06 17:00,7,805.2,805.2,803.95,804.6,8
20170601|2017-04-06 17:30,7,804.4,804.4,804.25,804.25,2
20170601|2017-04-06 18:00,7,803.95,803.95,803.65,803.65,2
20170601|2017-04-06 18:30,7,803.65,804.65,802.1,804.65,17
20170601|2017-04-06 19:00,7,804.45,804.45,804.45,804.45,1
20170601|2017-04-06 19:30,7,804.45,804.45,804.1,804.1,2
20170601|2017-04-06 20:00,7,803.85,809.2,803,809.05,129
20170601|2017-04-06 20:30,7,809.25,809.25,807.3,808.6,107
20170601|2017-04-06 21:00,7,808.85,809.45,807.3,808.65,86
20170601|2017-04-06 21:30,7,808.15,808.15,807.15,807.45,18
20170601|2017-04-06 22:00,7,806.85,807.3,806.35,807.3,48
20170601|2017-04-06 22:30,7,806.85,807.3,806.5,806.5,15
20170601|2017-04-06 23:00,7,806,806.2,805.95,806.2,5
20170601|2017-04-06 23:30,7,805.8,806.1,805.8,806,7
20170601|2017-04-07 00:00,7,806.3,807.75,806.3,807.35,23
20170601|2017-04-07 00:30,7,807.4,807.75,806.65,807.75,32
20170601|2017-04-07 01:00,7,807.35,808.2,807.35,807.6,43
20170601|2017-04-07 01:30,7,807.2,807.7,805.05,806.45,60
20170601|2017-04-07 02:00,7,806.15,806.15,804.3,804.45,66
20170601|2017-04-07 02:30,7,805,806.75,805,806.35,38
20170601|2017-04-07 03:00,7,806.25,808,806.25,807.3,43
20170601|2017-04-07 03:30,7,807.1,807.6,805.8,806.5,84
20170601|2017-04-07 04:00,7,806.5,806.5,804.65,804.7,61
20170601|2017-04-07 04:30,7,804.85,807.1,804.85,806.8,77
20170601|2017-04-07 05:00,7,806.85,807.65,806.85,807.15,54
20170601|2017-04-07 05:30,7,807.1,807.65,806.1,807.55,58
20170601|2017-04-07 06:00,7,807.65,807.65,805.4,805.75,52
20170601|2017-04-07 06:30,7,805.75,805.95,804.8,804.95,40
20170601|2017-04-07 07:00,7,805.45,809.15,804.8,807.75,176
20170601|2017-04-07 07:30,7,808.15,813.2,808.15,810.25,241
20170601|2017-04-07 08:00,7,805.15,805.15,803.45,803.95,63
20170601|2017-04-07 08:30,7,803.75,806.65,803.4,805.2,181
20170601|2017-04-07 09:00,7,805.25,807,804.9,805.95,93
20170601|2017-04-07 09:30,7,805.75,807.7,804.85,805.85,148
20170601|2017-04-07 10:00,7,806.25,806.25,804.9,805.25,68
20170601|2017-04-07 10:30,7,805.75,806.05,804.75,805.5,24
20170601|2017-04-07 11:00,7,806.25,808.15,805.4,806.25,128
20170601|2017-04-07 11:30,7,806.85,806.85,803.15,803.9,276
20170601|2017-04-07 12:00,7,803.65,804.3,800.5,800.9,148
20170601|2017-04-07 12:30,7,800.2,801.3,799,799.7,120
20170601|2017-04-07 13:00,7,799.5,800.9,798.55,800.8,65
20170601|2017-04-07 13:30,7,800.15,800.65,798.8,800.35,42
20170601|2017-04-07 14:00,7,800.2,800.45,800.2,800.3,20
20170601|2017-04-07 14:30,7,800.4,800.7,800.3,800.5,26
20170601|2017-04-07 15:00,7,800.7,801.5,800.7,801.5,27
20170601|2017-04-07 15:30,7,801.3,802.75,801.3,802.2,34
20170601|2017-04-09 17:00,10,801.45,801.7,800.5,801.7,13
20170601|2017-04-09 17:30,10,800.65,802.4,800.5,800.7,28
20170601|2017-04-09 18:00,10,801.35,801.35,800.95,800.95,2
20170601|2017-04-09 18:30,10,800.75,801.2,800.05,801.15,12
20170601|2017-04-09 19:00,10,799.85,799.85,797.95,798.65,39
20170601|2017-04-09 19:30,10,798.6,798.95,798.1,798.1,18
20170601|2017-04-09 20:00,10,798,798,797.65,798,10
20170601|2017-04-09 20:30,10,797.95,798,797.65,797.9,14
20170601|2017-04-09 21:00,10,797.9,797.9,797.65,797.65,2
20170601|2017-04-09 21:30,10,797.1,797.6,796.45,797.6,11
20170601|2017-04-09 22:00,10,797.15,797.2,796.5,796.85,11
20170601|2017-04-09 22:30,10,796.7,797.55,796.7,797.55,8
20170601|2017-04-09 23:00,10,797.2,797.2,797.2,797.2,1
20170601|2017-04-09 23:30,10,797.2,797.35,796.6,797.35,11
20170601|2017-04-10 00:00,10,797.3,797.35,797.05,797.2,6
20170601|2017-04-10 00:30,10,797.55,798,797.55,798,13
20170601|2017-04-10 01:00,10,798,801.15,798,798.85,47
20170601|2017-04-10 01:30,10,798.45,800.1,798.45,799.2,24
20170601|2017-04-10 02:00,10,799.1,799.85,797.45,798.75,93
20170601|2017-04-10 02:30,10,798.3,798.4,797.25,797.45,29
20170601|2017-04-10 03:00,10,797.25,800.35,796.65,800.35,108
20170601|2017-04-10 03:30,10,800.5,801.2,798.75,799.55,61
20170601|2017-04-10 04:00,10,799.5,800.2,798.9,800.1,27
20170601|2017-04-10 04:30,10,800.2,800.2,799.7,800,21
20170601|2017-04-10 05:00,10,799.65,800.2,798.4,798.55,45
20170601|2017-04-10 05:30,10,798.35,798.35,797,797,76
20170601|2017-04-10 06:00,10,796.85,797.65,791.1,791.1,491
20170601|2017-04-10 06:30,10,791.6,792.9,789.5,790.55,356
20170601|2017-04-10 07:00,10,790.4,791.05,787.8,788.2,308
20170601|2017-04-10 07:30,10,788.5,792.35,788,791.15,259
20170601|2017-04-10 08:00,10,791.3,791.3,788.8,788.8,291
20170601|2017-04-10 08:30,10,788.75,789,786.5,789,317
20170601|2017-04-10 09:00,10,788.85,789.6,788,789.05,219
20170601|2017-04-10 09:30,10,788.6,788.8,787.95,788.55,148
20170601|2017-04-10 10:00,10,788.45,789.55,787.9,788.45,207
20170601|2017-04-10 10:30,10,788.4,788.95,787.55,788.1,89
20170601|2017-04-10 11:00,10,788.05,792.25,788.05,790.2,179
20170601|2017-04-10 11:30,10,789.8,790.75,788.9,789.4,246
20170601|2017-04-10 12:00,10,789.4,789.7,787.8,788,159
20170601|2017-04-10 12:30,10,787.9,789.5,787.4,789.5,97
20170601|2017-04-10 13:00,10,789.4,789.4,787.2,787.3,130
20170601|2017-04-10 13:30,10,787.7,788.4,787.6,788.3,51
20170601|2017-04-10 14:00,10,787.95,789,787,788.1,55
20170601|2017-04-10 14:30,10,788.1,788.5,787.7,788.5,23
20170601|2017-04-10 15:00,10,787.65,789,787.65,788.35,12
20170601|2017-04-10 15:30,10,788.5,788.8,788.05,788.8,7
20170601|2017-04-10 17:00,11,787.55,789.95,787.4,788.55,30
20170601|2017-04-10 17:30,11,788.95,789.5,788.65,789.3,11
20170601|2017-04-10 18:00,11,788.5,788.5,788.25,788.25,5
20170601|2017-04-10 18:30,11,788.35,788.9,788.25,788.85,21
20170601|2017-04-10 19:00,11,788.85,789.7,788.8,789.6,18
20170601|2017-04-10 19:30,11,789.6,789.9,789.45,789.9,8
20170601|2017-04-10 20:00,11,789.6,789.75,788.75,789.2,16
20170601|2017-04-10 20:30,11,789.1,789.45,789,789.45,5
20170601|2017-04-10 21:00,11,789.45,789.6,789.3,789.6,7
20170601|2017-04-10 21:30,11,789.5,789.55,789.5,789.55,4
20170601|2017-04-10 22:00,11,789.7,790.2,789.2,790.2,27
20170601|2017-04-10 22:30,11,790.2,790.45,790,790.25,7
20170601|2017-04-10 23:00,11,790.3,791,790.3,790.8,14
20170601|2017-04-10 23:30,11,791,791.45,790.65,790.65,10
20170601|2017-04-11 00:00,11,791.4,791.4,789.5,789.65,9
20170601|2017-04-11 00:30,11,789.65,790.95,789.25,790.25,34
20170601|2017-04-11 01:00,11,790.2,790.8,789.9,789.9,23
20170601|2017-04-11 01:30,11,790.45,791.9,790.45,790.75,75
20170601|2017-04-11 02:00,11,790.85,791,790.35,791,21
20170601|2017-04-11 02:30,11,791.5,792.55,791.5,792.35,51
20170601|2017-04-11 03:00,11,792.15,793.45,792,793.4,39
20170601|2017-04-11 03:30,11,793.5,794.1,790.35,790.65,159
20170601|2017-04-11 04:00,11,790.35,790.35,787.8,788.6,98
20170601|2017-04-11 04:30,11,788.05,789.55,788,789.55,46
20170601|2017-04-11 05:00,11,789.6,789.95,789.4,789.95,29
20170601|2017-04-11 05:30,11,790,790.65,789.4,790.65,50
20170601|2017-04-11 06:00,11,790.8,791.2,789.75,790.75,69
20170601|2017-04-11 06:30,11,790.25,790.4,788.55,788.9,27
20170601|2017-04-11 07:00,11,789,789.65,787.1,788.7,144
20170601|2017-04-11 07:30,11,789.2,790.85,788.7,789.6,184
20170601|2017-04-11 08:00,11,789.3,805.65,788.85,796,1130
20170601|2017-04-11 08:30,11,796.4,799.25,796.35,797.45,376
20170601|2017-04-11 09:00,11,797.2,798.8,796.1,797.55,113
20170601|2017-04-11 09:30,11,798.4,802.3,796.95,802.15,263
20170601|2017-04-11 10:00,11,802.6,803.7,801.3,802.9,396
20170601|2017-04-11 10:30,11,802.8,804.9,802.8,803.95,259
20170601|2017-04-11 11:00,11,803.75,804.2,802,802.3,157
20170601|2017-04-11 11:30,11,802.6,803.95,801.6,803.55,267
20170601|2017-04-11 12:00,11,803.75,806.95,803.35,804.3,256
20170601|2017-04-11 12:30,11,804.3,805.8,804.1,804.1,76
20170601|2017-04-11 13:00,11,803.95,805.3,803.95,804.6,36
20170601|2017-04-11 13:30,11,804.35,804.7,803.55,803.7,40
20170601|2017-04-11 14:00,11,804.15,804.35,803.5,804.35,22
20170601|2017-04-11 14:30,11,804.05,804.05,803.2,803.35,32
20170601|2017-04-11 15:00,11,803.25,804.85,803.25,804.85,21
20170601|2017-04-11 15:30,11,804.85,805.45,804.85,805.45,13
20170601|2017-04-11 17:00,12,805.05,805.4,804.5,805.4,3
20170601|2017-04-11 17:30,12,805.15,805.15,804.8,804.8,9
20170601|2017-04-11 18:00,12,805,805,805,805,1
20170601|2017-04-11 18:30,12,805.15,805.15,804.35,804.35,7
20170601|2017-04-11 19:00,12,805,805,804.75,805,4
20170601|2017-04-11 19:30,12,805,805.55,804.85,805.55,14
20170601|2017-04-11 20:00,12,805.85,806.7,805.7,806.3,34
20170601|2017-04-11 20:30,12,805.95,806.55,805.85,806.5,14
20170601|2017-04-11 21:00,12,806.2,806.2,805.7,805.8,7
20170601|2017-04-11 21:30,12,805.65,805.65,803.15,803.55,36
20170601|2017-04-11 22:00,12,803.45,803.8,802.05,802.05,15
20170601|2017-04-11 22:30,12,802.45,802.65,802.3,802.3,16
20170601|2017-04-11 23:00,12,802.65,803.05,802.45,802.45,8
20170601|2017-04-11 23:30,12,802.4,802.6,802.4,802.45,5
20170601|2017-04-12 00:00,12,802.8,803.25,802.8,802.8,5
20170601|2017-04-12 00:30,12,802.8,802.8,801.75,801.75,6
20170601|2017-04-12 01:00,12,802.35,802.9,801.55,802.75,12
20170601|2017-04-12 01:30,12,802.75,803.05,801.35,801.55,25
20170601|2017-04-12 02:00,12,801.6,802.2,801,801.4,18
20170601|2017-04-12 02:30,12,801,802.1,800.55,802,11
20170601|2017-04-12 03:00,12,802.4,802.4,799.35,799.4,98
20170601|2017-04-12 03:30,12,799.1,801.25,798.55,800.65,96
20170601|2017-04-12 04:00,12,800.95,801.55,799.85,799.85,50
20170601|2017-04-12 04:30,12,800,800,798.65,799.5,57
20170601|2017-04-12 05:00,12,799.45,799.45,794.5,794.9,200
20170601|2017-04-12 05:30,12,794.9,795.15,793.4,794.5,102
20170601|2017-04-12 06:00,12,794.4,796.25,794.15,795.75,161
20170601|2017-04-12 06:30,12,795.55,797.55,794.1,796.05,154
20170601|2017-04-12 07:00,12,796.4,799.3,796.05,796.5,173
20170601|2017-04-12 07:30,12,797.25,797.3,794.2,794.55,214
20170601|2017-04-12 08:00,12,794.55,795.2,790.1,791.2,592
20170601|2017-04-12 08:30,12,790.9,793.35,789.55,791,319
20170601|2017-04-12 09:00,12,790.85,791.55,789.1,790.65,237
20170601|2017-04-12 09:30,12,790.8,794.3,790.8,793.4,282
20170601|2017-04-12 10:00,12,793.55,793.8,792.5,793.25,320
20170601|2017-04-12 10:30,12,793.1,794.05,792.5,792.55,183
20170601|2017-04-12 11:00,12,792.5,792.8,791.2,791.55,150
20170601|2017-04-12 11:30,12,791.35,797.7,791.05,796.7,401
20170601|2017-04-12 12:00,12,796.65,796.65,794.9,796.05,114
20170601|2017-04-12 12:30,12,795.95,797.25,795.2,797.05,91
20170601|2017-04-12 13:00,12,796.55,796.55,796,796.25,18
20170601|2017-04-12 13:30,12,796.3,796.35,795.35,795.65,42
20170601|2017-04-12 14:00,12,795.8,798.8,795.65,798,135
20170601|2017-04-12 14:30,12,798,800.4,797.2,800.3,90
20170601|2017-04-12 15:00,12,800,801.4,800,800.45,33
20170601|2017-04-12 15:30,12,800.75,800.75,800.2,800.75,30
20170601|2017-04-12 17:00,13,799.95,801.65,799.95,800.9,10
20170601|2017-04-12 17:30,13,800,800.55,799.45,800.55,19
20170601|2017-04-12 18:00,13,800.55,801.7,800.55,800.55,25
20170601|2017-04-12 18:30,13,800.9,801.55,800.8,800.95,14
20170601|2017-04-12 19:00,13,801,801.05,800.5,801.05,6
20170601|2017-04-12 19:30,13,801,801.7,800.55,801,34
20170601|2017-04-12 20:00,13,801,801.5,800.35,801.1,15
20170601|2017-04-12 20:30,13,801.6,802.7,801.25,802.15,109
20170601|2017-04-12 21:00,13,802.05,802.7,802,802,14
20170601|2017-04-12 21:30,13,802.65,802.7,802.35,802.5,11
20170601|2017-04-12 22:00,13,802.55,803.3,802.4,803.25,55
20170601|2017-04-12 22:30,13,803.35,803.8,803.3,803.8,20
20170601|2017-04-12 23:00,13,803.8,803.8,803.25,803.8,46
20170601|2017-04-12 23:30,13,803.7,803.8,803.45,803.45,9
20170601|2017-04-13 00:00,13,803.7,803.7,803.35,803.6,18
20170601|2017-04-13 00:30,13,803.35,803.55,801.35,802.1,35
20170601|2017-04-13 01:00,13,802.65,803.95,802.65,803.35,44
20170601|2017-04-13 01:30,13,803.55,803.95,802.45,803.1,40
20170601|2017-04-13 02:00,13,803.1,804.5,802.8,803.85,83
20170601|2017-04-13 02:30,13,803.85,805.35,803.1,804.65,70
20170601|2017-04-13 03:00,13,804.65,805.95,804.65,805.75,63
20170601|2017-04-13 03:30,13,805.2,805.95,805.2,805.55,67
20170601|2017-04-13 04:00,13,805.7,806,805.3,805.3,76
20170601|2017-04-13 04:30,13,805.4,805.9,804.1,805.9,63
20170601|2017-04-13 05:00,13,806,806,805.3,805.3,30
20170601|2017-04-13 05:30,13,805.1,805.55,804.65,804.65,59
20170601|2017-04-13 06:00,13,804.95,805.7,804.9,805.05,51
20170601|2017-04-13 06:30,13,805,809.85,804.6,804.6,324
20170601|2017-04-13 07:00,13,805.05,807.35,804.7,806,179
20170601|2017-04-13 07:30,13,806.05,807.8,804.95,807.8,254
20170601|2017-04-13 08:00,13,807.75,807.75,799.35,801.75,580
20170601|2017-04-13 08:30,13,802,802.3,791.2,797.65,538
20170601|2017-04-13 09:00,13,797.65,798.5,796.95,797.55,116
20170601|2017-04-13 09:30,13,798.05,798.5,796.45,796.8,192
20170601|2017-04-13 10:00,13,796.5,796.85,794.9,796.45,179
20170601|2017-04-13 10:30,13,796.45,797.45,795.65,796.35,72
20170601|2017-04-13 11:00,13,796.45,797.1,796.15,796.2,63
20170601|2017-04-13 11:30,13,796.4,797.85,794.85,795.6,224
20170601|2017-04-13 12:00,13,795.65,796,794.8,795.25,60
20170601|2017-04-13 12:30,13,795.15,796,795.1,795.35,36
20170601|2017-04-13 13:00,13,795.45,795.8,795.35,795.4,11
20170601|2017-04-13 13:30,13,795.3,795.75,795.1,795.6,14
20170601|2017-04-13 14:00,13,795.6,795.7,795,795.15,63
20170601|2017-04-13 14:30,13,795,795,793.3,793.8,148
20170601|2017-04-13 15:00,13,793.6,794.35,793.4,793.8,12
20170601|2017-04-13 15:30,13,793.8,795.45,793.8,795.45,29
20170601|2017-04-16 17:00,17,793.75,796.4,793.35,795.85,52
20170601|2017-04-16 17:30,17,795.95,797.9,795.65,795.65,34
20170601|2017-04-16 18:00,17,795.65,795.85,795.1,795.85,31
20170601|2017-04-16 18:30,17,795.95,796.9,795.95,796.9,11
20170601|2017-04-16 19:00,17,796.7,797.1,796.3,797.1,17
20170601|2017-04-16 19:30,17,796.8,798,796.8,797,44
20170601|2017-04-16 20:00,17,796.8,796.8,795.5,795.5,6
20170601|2017-04-16 20:30,17,796.1,796.15,795.7,795.8,10
20170601|2017-04-16 21:00,17,795.7,795.9,795.7,795.9,4
20170601|2017-04-16 21:30,17,795.6,795.6,792.15,794.5,36
20170601|2017-04-16 22:00,17,794.4,794.8,794.3,794.8,19
20170601|2017-04-16 22:30,17,794.5,794.5,794.05,794.4,4
20170601|2017-04-16 23:00,17,794.05,794.05,792.6,793.05,14
20170601|2017-04-16 23:30,17,792.95,795.15,792.9,795.15,31
20170601|2017-04-17 00:00,17,795.4,795.65,794.75,795,15
20170601|2017-04-17 00:30,17,794.75,794.75,792.8,792.8,8
20170601|2017-04-17 01:00,17,792.85,793.05,792.35,792.85,27
20170601|2017-04-17 01:30,17,792.9,793.6,792.7,793.05,17
20170601|2017-04-17 02:00,17,793.35,793.6,793.35,793.6,4
20170601|2017-04-17 02:30,17,794.15,795.15,793.95,794.75,36
20170601|2017-04-17 03:00,17,794.9,795.15,794.1,795.15,19
20170601|2017-04-17 03:30,17,795.85,796.5,794.55,795.7,46
20170601|2017-04-17 04:00,17,796,796.6,795.65,796,34
20170601|2017-04-17 04:30,17,795.65,795.65,795.3,795.6,5
20170601|2017-04-17 05:00,17,796.05,796.1,795.85,795.9,15
20170601|2017-04-17 05:30,17,795.05,796.1,794.8,795.8,17
20170601|2017-04-17 06:00,17,795.75,796.1,795.75,796.05,58
20170601|2017-04-17 06:30,17,796.05,797.3,794.75,794.8,130
20170601|2017-04-17 07:00,17,794.7,797,794.7,795.7,113
20170601|2017-04-17 07:30,17,795.9,796.35,788.8,790.75,581
20170601|2017-04-17 08:00,17,790.7,792.2,790.1,791.15,139
20170601|2017-04-17 08:30,17,791.5,791.9,789.5,790.55,239
20170601|2017-04-17 09:00,17,790.6,792.45,790.45,791.6,206
20170601|2017-04-17 09:30,17,791.15,792.4,791,791.5,125
20170601|2017-04-17 10:00,17,791.7,792.25,788.5,789.85,162
20170601|2017-04-17 10:30,17,789.95,790.35,789.3,790,86
20170601|2017-04-17 11:00,17,789.65,789.8,788.5,788.75,121
20170601|2017-04-17 11:30,17,788.7,789.35,788.3,788.55,202
20170601|2017-04-17 12:00,17,788.7,789.4,788.7,789.1,59
20170601|2017-04-17 12:30,17,789.25,790.3,789.25,789.75,31
20170601|2017-04-17 13:00,17,790,790,788.6,788.95,44
20170601|2017-04-17 13:30,17,788.7,788.7,787.65,787.65,35
20170601|2017-04-17 14:00,17,788.15,788.15,787.6,787.6,65
20170601|2017-04-17 14:30,17,787.5,788.65,786.6,788.65,128
20170601|2017-04-17 15:00,17,788.5,788.5,787.9,788.4,12
20170601|2017-04-17 15:30,17,788.55,788.75,788,788.1,14
20170601|2017-04-17 17:00,18,788.5,788.6,788.1,788.1,7
20170601|2017-04-17 17:30,18,787.9,787.9,787.2,787.2,15
20170601|2017-04-17 18:00,18,787.35,787.9,786.65,786.9,18
20170601|2017-04-17 18:30,18,786.95,787.3,785.3,785.6,101
20170601|2017-04-17 19:00,18,786,786,783.3,785,146
20170601|2017-04-17 19:30,18,785.4,786.4,784.85,785.2,69
20170601|2017-04-17 20:00,18,785.5,786.55,785,785.8,55
20170601|2017-04-17 20:30,18,786,786,785,785.9,21
20170601|2017-04-17 21:00,18,785.75,786.55,785.7,785.7,41
20170601|2017-04-17 21:30,18,786.2,786.4,785.7,785.8,12
20170601|2017-04-17 22:00,18,785.8,786.7,785.45,786.45,58
20170601|2017-04-17 22:30,18,786.45,787.35,786.45,787.15,43
20170601|2017-04-17 23:00,18,786.6,787.9,785.9,787.55,61
20170601|2017-04-17 23:30,18,787.15,787.85,787.05,787.75,20
20170601|2017-04-18 00:00,18,787.4,788,786.75,788,11
20170601|2017-04-18 00:30,18,787.4,787.95,787.05,787.95,32
20170601|2017-04-18 01:00,18,787.65,788.25,787.2,787.2,25
20170601|2017-04-18 01:30,18,787.2,787.35,785.55,786.8,66
20170601|2017-04-18 02:00,18,787.05,789.55,787.05,787.85,98
20170601|2017-04-18 02:30,18,788.05,789.75,787.85,789.75,65
20170601|2017-04-18 03:00,18,789.35,789.35,788.55,788.85,57
20170601|2017-04-18 03:30,18,788.65,789.45,788.45,789.45,65
20170601|2017-04-18 04:00,18,789.1,789.7,788.7,789.2,40
20170601|2017-04-18 04:30,18,789.3,789.95,789.2,789.6,104
20170601|2017-04-18 05:00,18,789.25,790.85,789.2,790.25,69
20170601|2017-04-18 05:30,18,790.55,792.3,790.55,792.25,72
20170601|2017-04-18 06:00,18,792.25,792.25,789,790,194
20170601|2017-04-18 06:30,18,789.95,791.2,789.95,790.8,21
20170601|2017-04-18 07:00,18,790.45,791.7,787.8,788.7,191
20170601|2017-04-18 07:30,18,788.1,789.05,785.9,787.6,337
20170601|2017-04-18 08:00,18,787.65,788.25,785.9,787.25,373
20170601|2017-04-18 08:30,18,787.25,787.85,775.65,776.75,1251
20170601|2017-04-18 09:00,18,776.65,780.65,776,779.5,665
20170601|2017-04-18 09:30,18,779.75,779.75,772.4,776.25,1024
20170601|2017-04-18 10:00,18,776.1,777.35,774.55,775.05,271
20170601|2017-04-18 10:30,18,775.3,777.2,774.45,775.25,252
20170601|2017-04-18 11:00,18,775.1,775.5,773.5,773.9,233
20170601|2017-04-18 11:30,18,773.85,774,768.55,771.45,982
20170601|2017-04-18 12:00,18,771.75,773.85,771.3,772.65,277
20170601|2017-04-18 12:30,18,772.8,773.8,772.5,772.85,116
20170601|2017-04-18 13:00,18,773.25,773.6,771.65,771.7,94
20170601|2017-04-18 13:30,18,772.2,772.55,771.15,771.9,50
20170601|2017-04-18 14:00,18,771.55,772.4,771.55,771.95,19
20170601|2017-04-18 14:30,18,771.55,772.65,771.25,772,43
20170601|2017-04-18 15:00,18,771.8,771.95,770.8,771,29
20170601|2017-04-18 15:30,18,771.1,771.9,771,771,16
20170601|2017-04-18 17:00,19,771.2,773.7,771.2,772.4,76
20170601|2017-04-18 17:30,19,772.05,772.35,771.85,771.85,13
20170601|2017-04-18 18:00,19,771.15,772.2,771.1,772.2,34
20170601|2017-04-18 18:30,19,772.25,772.25,771.15,771.15,8
20170601|2017-04-18 19:00,19,771.7,772.15,771.15,772.15,17
20170601|2017-04-18 19:30,19,771.8,772.15,771.4,772.15,17
20170601|2017-04-18 20:00,19,772,772.2,770.4,771.35,65
20170601|2017-04-18 20:30,19,770.95,772.35,770.6,772.1,92
20170601|2017-04-18 21:00,19,772.45,772.45,771.65,771.65,9
20170601|2017-04-18 21:30,19,771.85,772.4,771.75,772.4,31
20170601|2017-04-18 22:00,19,772.4,772.4,771.95,772.2,7
20170601|2017-04-18 22:30,19,772.35,772.6,771.65,772.6,27
20170601|2017-04-18 23:00,19,772.8,772.9,772.1,772.25,22
20170601|2017-04-18 23:30,19,772.7,772.9,772.15,772.45,22
20170601|2017-04-19 00:00,19,772.35,773,772.2,772.55,23
20170601|2017-04-19 00:30,19,772.55,772.55,771,771.3,77
20170601|2017-04-19 01:00,19,771.15,772.2,771.15,772.1,69
20170601|2017-04-19 01:30,19,771.95,773.3,771.95,773.2,49
20170601|2017-04-19 02:00,19,773.05,775.15,772.65,774.05,149
20170601|2017-04-19 02:30,19,774.45,775.2,773.7,773.95,112
20170601|2017-04-19 03:00,19,773.4,773.65,772.1,772.25,94
20170601|2017-04-19 03:30,19,772.15,773.65,772.15,773.35,158
20170601|2017-04-19 04:00,19,773,773.6,772.2,773.45,36
20170601|2017-04-19 04:30,19,773.4,774.25,772.9,773.6,25
20170601|2017-04-19 05:00,19,773.55,774.15,772.8,773,30
20170601|2017-04-19 05:30,19,773,777.1,773,775.8,204
20170601|2017-04-19 06:00,19,775.8,776.05,773.45,773.5,160
20170601|2017-04-19 06:30,19,773.55,776.95,773.5,773.5,176
20170601|2017-04-19 07:00,19,774.25,775.35,773,773.35,170
20170601|2017-04-19 07:30,19,773.4,774.5,771.7,774.15,323
20170601|2017-04-19 08:00,19,774.15,776.05,774.05,774.9,296
20170601|2017-04-19 08:30,19,774.9,776.25,773.15,774.5,340
20170601|2017-04-19 09:00,19,774.7,775.2,772.9,773.8,219
20170601|2017-04-19 09:30,19,774.15,776.5,773.75,775.85,183
20170601|2017-04-19 10:00,19,775.75,776.1,773.65,774.3,113
20170601|2017-04-19 10:30,19,774.75,775.75,774.3,774.3,161
20170601|2017-04-19 11:00,19,774.3,776.65,772.7,775.5,189
20170601|2017-04-19 11:30,19,775.4,776.15,774.4,775.55,434
20170601|2017-04-19 12:00,19,775.55,775.7,774.05,774.95,102
20170601|2017-04-19 12:30,19,774.8,775.1,774.55,775.1,48
20170601|2017-04-19 13:00,19,775.1,775.1,774.5,774.85,38
20170601|2017-04-19 13:30,19,774.6,775.4,774.6,775.05,13
20170601|2017-04-19 14:00,19,775,775,774.4,774.75,7
20170601|2017-04-19 14:30,19,774.5,774.95,774.3,774.7,31
20170601|2017-04-19 15:00,19,774.65,774.85,773.95,774.4,22
20170601|2017-04-19 15:30,19,775,775.4,775,775.25,6
20170601|2017-04-19 17:00,20,774.35,774.9,774,774.9,5
20170601|2017-04-19 17:30,20,775.2,775.2,774.65,775.2,5
20170601|2017-04-19 18:00,20,775,776.25,775,776.25,11
20170601|2017-04-19 18:30,20,776.3,776.3,776.05,776.15,5
20170601|2017-04-19 19:00,20,776.15,776.8,776.05,776.05,28
20170601|2017-04-19 19:30,20,776.15,776.45,776.15,776.35,8
20170601|2017-04-19 20:00,20,776.75,782.25,776.75,780.45,205
20170601|2017-04-19 20:30,20,780.35,780.35,778.15,779.25,44
20170601|2017-04-19 21:00,20,779,779.05,778.85,779,13
20170601|2017-04-19 21:30,20,779.05,779.05,778.6,778.6,10
20170601|2017-04-19 22:00,20,778.45,778.7,778.15,778.65,8
20170601|2017-04-19 22:30,20,778.35,779.25,778.35,778.6,22
20170601|2017-04-19 23:00,20,778.4,778.4,777.6,777.6,18
20170601|2017-04-19 23:30,20,777.6,779.6,777.6,778.55,23
20170601|2017-04-20 00:00,20,778.6,778.6,775.2,776.35,177
20170601|2017-04-20 00:30,20,776.15,776.75,775.4,776.55,63
20170601|2017-04-20 01:00,20,776.9,777.6,776.6,777.6,25
20170601|2017-04-20 01:30,20,777.65,784.9,777.5,782.85,245
20170601|2017-04-20 02:00,20,782.45,782.95,780.6,781.7,163
20170601|2017-04-20 02:30,20,782.1,784.2,781.65,783.95,97
20170601|2017-04-20 03:00,20,784.3,786.25,783.9,786.05,191
20170601|2017-04-20 03:30,20,786.3,787,784,784.85,125
20170601|2017-04-20 04:00,20,785.2,785.7,784.65,785.7,80
20170601|2017-04-20 04:30,20,785.5,785.5,784.6,784.65,53
20170601|2017-04-20 05:00,20,784.65,784.65,783.75,784.6,53
20170601|2017-04-20 05:30,20,784.6,784.95,783.8,783.95,70
20170601|2017-04-20 06:00,20,783.95,785.15,783.65,785.15,124
20170601|2017-04-20 06:30,20,785.55,785.75,783.5,783.65,70
20170601|2017-04-20 07:00,20,783.85,785.5,783.65,784.15,89
20170601|2017-04-20 07:30,20,784.25,791.7,783.7,788.65,730
20170601|2017-04-20 08:00,20,788.7,797.3,787.65,795.2,760
20170601|2017-04-20 08:30,20,795.75,797,792.6,795.45,680
20170601|2017-04-20 09:00,20,795.25,795.9,793.65,795.2,262
20170601|2017-04-20 09:30,20,794.9,803.15,794.8,802.7,774
20170601|2017-04-20 10:00,20,802.55,802.8,799.25,801.45,427
20170601|2017-04-20 10:30,20,801.5,802.6,799.7,799.8,241
20170601|2017-04-20 11:00,20,799.3,801.55,799.1,800.65,303
20170601|2017-04-20 11:30,20,800.65,803.6,800.6,802.7,428
20170601|2017-04-20 12:00,20,802.7,802.85,795.8,798,466
20170601|2017-04-20 12:30,20,797.95,797.95,795.55,797,129
20170601|2017-04-20 13:00,20,797,799.05,796.65,798.4,34
20170601|2017-04-20 13:30,20,798.65,800.1,798.35,800,38
20170601|2017-04-20 14:00,20,799.95,800.55,799.85,800.25,53
20170601|2017-04-20 14:30,20,800.25,801.35,799.8,800.75,66
20170601|2017-04-20 15:00,20,800.6,800.6,798.95,799.55,50
20170601|2017-04-20 15:30,20,799.55,801.75,799.55,801.75,29
20170601|2017-04-20 17:00,21,801.9,801.9,800.25,801.55,29
20170601|2017-04-20 17:30,21,801.6,802.15,801.5,802.15,25
20170601|2017-04-20 18:00,21,802.15,802.15,801.45,801.65,19
20170601|2017-04-20 18:30,21,802.15,802.15,801.55,802.05,21
20170601|2017-04-20 19:00,21,802.05,802.05,801.4,801.55,6
20170601|2017-04-20 19:30,21,801.85,802.15,801.75,801.85,25
20170601|2017-04-20 20:00,21,802.05,802.65,800.4,800.55,68
20170601|2017-04-20 20:30,21,800.35,800.35,799.95,799.95,10
20170601|2017-04-20 21:00,21,800.2,801.1,799.05,799.15,25
20170601|2017-04-20 21:30,21,799.6,800.35,795.6,795.6,96
20170601|2017-04-20 22:00,21,795.6,796.5,795.6,795.7,55
20170601|2017-04-20 22:30,21,795.75,796.35,795,795.5,31
20170601|2017-04-20 23:00,21,795.2,796.15,795.2,796.05,21
20170601|2017-04-20 23:30,21,795.95,796.15,795.95,796.05,5
20170601|2017-04-21 00:00,21,796.15,796.35,796.15,796.3,15
20170601|2017-04-21 00:30,21,796.35,798,796.35,797.35,56
20170601|2017-04-21 01:00,21,797.5,798.75,797.5,798.5,33
20170601|2017-04-21 01:30,21,798.65,800.05,798.65,800,80
20170601|2017-04-21 02:00,21,799.6,799.6,797.85,798.5,69
20170601|2017-04-21 02:30,21,798.55,800.15,798.35,798.9,33
20170601|2017-04-21 03:00,21,798.95,800.8,798.95,799.7,53
20170601|2017-04-21 03:30,21,799.95,800.6,799,799.5,56
20170601|2017-04-21 04:00,21,799.65,799.7,798.7,798.9,40
20170601|2017-04-21 04:30,21,798.75,799.15,797.85,797.85,13
20170601|2017-04-21 05:00,21,798.05,798.05,796.2,796.7,65
20170601|2017-04-21 05:30,21,796.65,800.75,796.65,799.65,75
20170601|2017-04-21 06:00,21,800.05,801.5,799.65,800,83
20170601|2017-04-21 06:30,21,799.55,799.85,799.3,799.45,25
20170601|2017-04-21 07:00,21,799.3,800.95,797.95,800.5,209
20170601|2017-04-21 07:30,21,801.15,805.35,798.15,798.75,435
20170601|2017-04-21 08:00,21,798.1,799.7,796.7,797.85,363
20170601|2017-04-21 08:30,21,797.6,797.9,795.75,796.55,258
20170601|2017-04-21 09:00,21,796.55,796.85,792.85,795.75,375
20170601|2017-04-21 09:30,21,795.35,795.5,788.6,791.35,689
20170601|2017-04-21 10:00,21,791.6,793.6,789.85,793.25,278
20170601|2017-04-21 10:30,21,793.15,795.75,790.65,792.4,119
20170601|2017-04-21 11:00,21,792.5,794.95,792.5,794.65,59
20170601|2017-04-21 11:30,21,794.1,794.1,790,790.35,263
20170601|2017-04-21 12:00,21,790.35,791.6,790,791.4,68
20170601|2017-04-21 12:30,21,791.2,791.2,790,790,49
20170601|2017-04-21 13:00,21,790.4,791.45,790.3,791.15,28
20170601|2017-04-21 13:30,21,791.5,791.7,790.7,790.7,18
20170601|2017-04-21 14:00,21,791.5,791.7,790,790,43
20170601|2017-04-21 14:30,21,790.25,792,790.25,790.95,35
20170601|2017-04-21 15:00,21,790.9,791.85,790.85,791,13
20170601|2017-04-21 15:30,21,790.9,793.5,790.45,793.5,32
20170601|2017-04-23 17:00,24,789.75,794.1,789.35,793.4,67
20170601|2017-04-23 17:30,24,792.7,794.2,791.95,793.75,39
20170601|2017-04-23 18:00,24,794.2,797.1,794.2,794.95,91
20170601|2017-04-23 18:30,24,795.05,799,794.45,799,65
20170601|2017-04-23 19:00,24,798.55,799.35,796.6,799.35,37
20170601|2017-04-23 19:30,24,798.85,799.3,798.85,798.95,5
20170601|2017-04-23 20:00,24,798.6,798.6,798.2,798.2,3
20170601|2017-04-23 20:30,24,797.35,797.35,796,796.9,10
20170601|2017-04-23 21:00,24,796.95,797.2,796.65,796.7,11
20170601|2017-04-23 22:00,24,796.5,797.5,796.5,797.5,9
20170601|2017-04-23 22:30,24,797.5,797.85,797.5,797.85,6
20170601|2017-04-23 23:00,24,797.55,797.7,797.55,797.7,2
20170601|2017-04-24 00:00,24,798.1,798.1,798.1,798.1,2
20170601|2017-04-24 00:30,24,797.75,797.8,795.75,797.1,49
20170601|2017-04-24 01:00,24,796.4,798.8,795.65,797.4,80
20170601|2017-04-24 01:30,24,797.75,798.85,797.05,798.3,42
20170601|2017-04-24 02:00,24,799.1,799.6,798.65,799.3,49
20170601|2017-04-24 02:30,24,799.55,799.95,799.05,799.05,50
20170601|2017-04-24 03:00,24,799.6,799.6,798.8,799.55,19
20170601|2017-04-24 03:30,24,799.05,800.1,798.75,799.6,66
20170601|2017-04-24 04:00,24,799.45,799.95,798.9,798.9,76
20170601|2017-04-24 04:30,24,799,799.9,798.5,798.95,37
20170601|2017-04-24 05:00,24,799.35,799.45,797.7,798.65,59
20170601|2017-04-24 05:30,24,798.65,798.75,797.05,797.1,41
20170601|2017-04-24 06:00,24,797.2,797.25,792.1,792.1,211
20170601|2017-04-24 06:30,24,792.1,794.6,791.1,792.9,108
20170601|2017-04-24 07:00,24,792.7,793,790.45,792.1,119
20170601|2017-04-24 07:30,24,791.8,793.9,791.6,793.15,120
20170601|2017-04-24 08:00,24,793.2,794.95,790.8,792.65,166
20170601|2017-04-24 08:30,24,792.65,794.5,792.25,793.05,115
20170601|2017-04-24 09:00,24,793.1,793.95,791.45,792.3,178
20170601|2017-04-24 09:30,24,792.1,792.75,789.15,791.6,322
20170601|2017-04-24 10:00,24,791.9,794.35,790.25,793.5,197
20170601|2017-04-24 10:30,24,793.6,796.2,793.15,795.65,108
20170601|2017-04-24 11:00,24,795,795,793.95,794.9,30
20170601|2017-04-24 11:30,24,794.9,796.9,793.75,796,303
20170601|2017-04-24 12:00,24,795.65,796.1,795.05,795.6,91
20170601|2017-04-24 12:30,24,795.4,795.4,793.6,793.6,37
20170601|2017-04-24 13:00,24,793.55,794.95,793.55,794.95,28
20170601|2017-04-24 13:30,24,794.75,794.95,794.35,794.35,5
20170601|2017-04-24 14:00,24,794.9,795.2,794.15,794.7,21
20170601|2017-04-24 14:30,24,794.95,796,794.95,795.85,21
20170601|2017-04-24 15:00,24,795.95,796,795.45,795.45,9
20170601|2017-04-24 15:30,24,795.55,795.55,794.15,794.15,14
20170601|2017-04-24 17:00,25,794.05,794.05,794.05,794.05,1
20170601|2017-04-24 18:00,25,794.7,795,794.65,795,4
20170601|2017-04-24 18:30,25,795.3,796,794.1,794.15,14
20170601|2017-04-24 19:00,25,794.45,795.75,794.45,795.15,9
20170601|2017-04-24 19:30,25,794.75,794.75,794.35,794.35,3
20170601|2017-04-24 20:00,25,794,794.65,793.2,794.65,18
20170601|2017-04-24 20:30,25,794.3,794.3,793.7,793.7,6
20170601|2017-04-24 21:00,25,793.5,795.55,793.5,794.55,20
20170601|2017-04-24 21:30,25,795.1,795.35,794.55,794.55,8
20170601|2017-04-24 22:00,25,795.5,795.5,795.25,795.25,3
20170601|2017-04-24 22:30,25,795.65,795.7,795.6,795.6,4
20170601|2017-04-24 23:00,25,795.8,797,795.8,796.6,25
20170601|2017-04-24 23:30,25,796.6,797.2,796.6,796.75,10
20170601|2017-04-25 00:00,25,797.2,797.2,796.3,796.8,11
20170601|2017-04-25 00:30,25,796.4,796.45,794.05,794.35,58
20170601|2017-04-25 01:00,25,794.65,794.65,792.5,792.95,40
20170601|2017-04-25 01:30,25,792.65,792.8,791.55,792.2,22
20170601|2017-04-25 02:00,25,792,792,790.15,790.15,67
20170601|2017-04-25 02:30,25,790.05,790.3,789.45,789.45,22
20170601|2017-04-25 03:00,25,789.55,790.9,788.5,790.9,84
20170601|2017-04-25 03:30,25,790.5,792.3,789.15,790.45,100
20170601|2017-04-25 04:00,25,789.85,790.4,789.1,790.4,19
20170601|2017-04-25 04:30,25,790.85,791.65,790.8,790.8,21
20170601|2017-04-25 05:00,25,792,794.15,791.65,793.7,26
20170601|2017-04-25 05:30,25,793.7,794.25,791.65,792.05,27
20170601|2017-04-25 06:00,25,791.85,794.3,791.85,793.45,80
20170601|2017-04-25 06:30,25,793.3,793.3,792.05,792.05,24
20170601|2017-04-25 07:00,25,792.45,792.45,790,791.6,116
20170601|2017-04-25 07:30,25,792,795.4,791.9,793.1,353
20170601|2017-04-25 08:00,25,792.6,795.2,791.95,795.2,181
20170601|2017-04-25 08:30,25,795.2,799.3,795.05,797.7,417
20170601|2017-04-25 09:00,25,797.6,798.9,795.6,798.2,187
20170601|2017-04-25 09:30,25,798.05,798.05,796,796.4,96
20170601|2017-04-25 10:00,25,796.55,798,796.45,797.75,50
20170601|2017-04-25 10:30,25,797.45,799.15,797.3,799.1,132
20170601|2017-04-25 11:00,25,798.7,798.8,795.9,798.45,224
20170601|2017-04-25 11:30,25,798.5,798.85,795.4,796.55,353
20170601|2017-04-25 12:00,25,797,797.5,796.5,796.9,49
20170601|2017-04-25 12:30,25,796.9,797.95,796.9,797.85,63
20170601|2017-04-25 13:00,25,798,798.15,795.95,795.95,146
20170601|2017-04-25 13:30,25,796.55,796.95,796.25,796.95,28
20170601|2017-04-25 14:00,25,796.45,796.55,796,796.55,17
20170601|2017-04-25 14:30,25,796.2,797.35,796,797,38
20170601|2017-04-25 15:00,25,797.05,798,796.8,798,22
20170601|2017-04-25 15:30,25,797.45,798.25,797.45,798.25,6
20170601|2017-04-25 17:00,26,797.3,797.75,796.9,797.3,13
20170601|2017-04-25 17:30,26,797.65,797.65,797.15,797.15,3
20170601|2017-04-25 18:00,26,797.7,797.8,797.7,797.8,3
20170601|2017-04-25 18:30,26,798.5,798.85,798.05,798.2,23
20170601|2017-04-25 19:00,26,798,798,797.5,797.5,3
20170601|2017-04-25 19:30,26,798.1,798.1,797.2,797.45,17
20170601|2017-04-25 20:00,26,797.7,798.2,797.7,798.1,4
20170601|2017-04-25 20:30,26,798,798.9,797.6,798.1,10
20170601|2017-04-25 21:30,26,798.6,799.55,798.6,798.65,28
20170601|2017-04-25 22:30,26,798.5,798.5,798.5,798.5,5
20170601|2017-04-25 23:00,26,798.5,800.1,798.5,799.75,25
20170601|2017-04-25 23:30,26,799.75,800.75,799.5,799.85,51
20170601|2017-04-26 00:00,26,800,800.4,799.75,800.35,9
20170601|2017-04-26 00:30,26,800.4,802.5,800.2,801.4,129
20170601|2017-04-26 01:00,26,801.45,802,800.5,800.55,24
20170601|2017-04-26 01:30,26,799.85,800.4,799.15,799.55,48
20170601|2017-04-26 02:00,26,799.3,799.8,797.15,798.75,52
20170601|2017-04-26 02:30,26,798.65,799.5,798.05,799.5,51
20170601|2017-04-26 03:00,26,798.95,799.7,798,799.7,44
20170601|2017-04-26 03:30,26,799.7,800.5,799.05,800.35,48
20170601|2017-04-26 04:00,26,800.4,801.8,800.2,800.95,69
20170601|2017-04-26 04:30,26,800.8,800.8,799.5,799.7,22
20170601|2017-04-26 05:00,26,799.75,801.1,799.7,800.8,18
20170601|2017-04-26 05:30,26,800.35,801.8,800.2,800.4,23
20170601|2017-04-26 06:00,26,800.55,800.65,799.75,799.95,22
20170601|2017-04-26 06:30,26,799.85,799.95,798.25,798.6,63
20170601|2017-04-26 07:00,26,798.6,800.1,797.55,799.35,136
20170601|2017-04-26 07:30,26,800.05,800.1,796.8,797.6,175
20170601|2017-04-26 08:00,26,797.65,798.7,796.5,798.05,162
20170601|2017-04-26 08:30,26,798,800.85,797.8,800.55,162
20170601|2017-04-26 09:00,26,800.6,804.65,800.05,804,263
20170601|2017-04-26 09:30,26,803.45,807.8,803.15,806.65,584
20170601|2017-04-26 10:00,26,806.25,806.65,804.7,805.65,184
20170601|2017-04-26 10:30,26,805.6,808,805.4,808,399
20170601|2017-04-26 11:00,26,808,808.1,806,806.4,98
20170601|2017-04-26 11:30,26,806.7,807,804.8,805.2,195
20170601|2017-04-26 12:00,26,805.15,806.5,804.7,806.2,105
20170601|2017-04-26 12:30,26,806.5,807.3,805.3,807.2,53
20170601|2017-04-26 13:00,26,806.8,808.2,806.8,807.6,43
20170601|2017-04-26 13:30,26,807.6,807.8,806.6,807.8,36
20170601|2017-04-26 14:00,26,807.4,807.8,807.05,807.55,34
20170601|2017-04-26 14:30,26,807.45,809,807.45,808.8,101
20170601|2017-04-26 15:00,26,808.8,809.55,808.8,809,58
20170601|2017-04-26 15:30,26,808.75,809.6,808.4,808.4,25
20170601|2017-04-26 17:00,27,807.7,808.1,806.35,807.65,40
20170601|2017-04-26 17:30,27,807.2,807.95,807.2,807.95,15
20170601|2017-04-26 18:00,27,807.8,807.8,807.8,807.8,3
20170601|2017-04-26 18:30,27,807.6,807.6,807.5,807.5,5
20170601|2017-04-26 19:00,27,807.25,807.25,807.25,807.25,4
20170601|2017-04-26 19:30,27,808,808.7,807.75,808,13
20170601|2017-04-26 20:00,27,808.05,808.05,808.05,808.05,1
20170601|2017-04-26 20:30,27,808.55,808.55,808.55,808.55,5
20170601|2017-04-26 21:00,27,808.75,808.75,807.95,808,20
20170601|2017-04-26 21:30,27,808,809.3,808,808.8,43
20170601|2017-04-26 22:00,27,808.3,808.3,808,808,8
20170601|2017-04-26 22:30,27,808,808.1,807.45,807.45,20
20170601|2017-04-26 23:00,27,807.45,807.45,807.1,807.1,7
20170601|2017-04-26 23:30,27,807.2,807.3,807.1,807.1,4
20170601|2017-04-27 00:00,27,806.95,806.95,806.5,806.5,19
20170601|2017-04-27 00:30,27,806.5,807,805.65,806.75,65
20170601|2017-04-27 01:00,27,806.75,806.75,804.95,805.25,39
20170601|2017-04-27 01:30,27,804.85,806.4,803.75,805.95,35
20170601|2017-04-27 02:00,27,805.15,805.65,804.25,805.65,20
20170601|2017-04-27 02:30,27,804.85,804.85,803,803.5,66
20170601|2017-04-27 03:00,27,803.65,803.65,802.3,802.5,101
20170601|2017-04-27 03:30,27,802.9,803.3,802.35,802.65,68
20170601|2017-04-27 04:00,27,802.95,803.4,802.1,802.1,126
20170601|2017-04-27 04:30,27,802.15,802.9,801.7,802.2,52
20170601|2017-04-27 05:00,27,802,802,800.5,801.15,64
20170601|2017-04-27 05:30,27,801.25,801.4,800.2,801.15,61
20170601|2017-04-27 06:00,27,801.05,805.95,800.65,802.75,221
20170601|2017-04-27 06:30,27,803,805.4,803,804.25,63
20170601|2017-04-27 07:00,27,804.4,807.2,803,806.25,121
20170601|2017-04-27 07:30,27,806.2,808.5,805.7,807.85,286
20170601|2017-04-27 08:00,27,807.85,814.4,807.35,813.75,730
20170601|2017-04-27 08:30,27,813.45,814.4,811.25,812.95,344
20170601|2017-04-27 09:00,27,813.15,813.15,808.4,808.75,441
20170601|2017-04-27 09:30,27,808.75,809.8,805.15,808.3,421
20170601|2017-04-27 10:00,27,808.65,812.3,808.65,811.7,194
20170601|2017-04-27 10:30,27,811.6,813,809.55,810.9,188
20170601|2017-04-27 11:00,27,810.95,814.6,810.3,813.95,270
20170601|2017-04-27 11:30,27,814.1,814.85,811.65,812.95,405
20170601|2017-04-27 12:00,27,812.6,814.5,812.5,813.75,126
20170601|2017-04-27 12:30,27,814,815.8,814,815.1,259
20170601|2017-04-27 13:00,27,814.8,815.55,814.45,815.5,45
20170601|2017-04-27 13:30,27,815.1,815.4,814.4,815.25,55
20170601|2017-04-27 14:00,27,815,815.7,813,813.95,54
20170601|2017-04-27 14:30,27,813.95,813.95,813.25,813.95,19
20170601|2017-04-27 15:00,27,813.8,814.3,813.8,814.3,11
20170601|2017-04-27 15:30,27,814,814.8,814,814.7,11
20170601|2017-04-27 17:00,28,813.5,814.25,813.05,813.5,18
20170601|2017-04-27 17:30,28,814.05,814.5,814.05,814.4,13
20170601|2017-04-27 18:00,28,814.1,814.95,813.8,814.4,18
20170601|2017-04-27 18:30,28,814.5,818.35,814.5,816,185
20170601|2017-04-27 19:00,28,815.95,816.85,813.7,815.5,101
20170601|2017-04-27 19:30,28,815.5,815.5,814.55,814.75,22
20170601|2017-04-27 20:00,28,814.85,815.15,814.45,814.65,16
20170601|2017-04-27 20:30,28,814.6,815.8,814.6,814.85,8
20170601|2017-04-27 21:00,28,814.25,814.7,814.25,814.7,16
20170601|2017-04-27 21:30,28,815,815.05,814.25,814.3,16
20170601|2017-04-27 22:00,28,814.75,814.85,814.75,814.85,4
20170601|2017-04-27 22:30,28,814.2,814.3,814.2,814.3,5
20170601|2017-04-27 23:00,28,814.75,814.85,814.3,814.8,13
20170601|2017-04-27 23:30,28,814.8,815.15,814.3,815.15,15
20170601|2017-04-28 00:00,28,815.35,815.35,814.65,815.1,7
20170601|2017-04-28 00:30,28,814.75,816,814.75,816,32
20170601|2017-04-28 01:00,28,816.15,816.15,814.8,815.95,51
20170601|2017-04-28 01:30,28,815.8,815.8,814.7,815.55,41
20170601|2017-04-28 02:00,28,815.25,815.9,814,814.9,113
20170601|2017-04-28 02:30,28,815,816.15,814.35,814.45,76
20170601|2017-04-28 03:00,28,814.95,816.2,814.95,815.25,111
20170601|2017-04-28 03:30,28,815.45,816.25,814.25,815.45,159
20170601|2017-04-28 04:00,28,815.5,817.7,815,816.95,142
20170601|2017-04-28 04:30,28,816.95,823.3,816.95,821.95,403
20170601|2017-04-28 05:00,28,821.4,822.5,820.5,821,125
20170601|2017-04-28 05:30,28,820.55,821.45,819.7,821.15,64
20170601|2017-04-28 06:00,28,821.05,822.5,820.7,822.45,62
20170601|2017-04-28 06:30,28,822.2,822.9,821.45,821.45,58
20170601|2017-04-28 07:00,28,821.3,823,820,822.9,126
20170601|2017-04-28 07:30,28,822.9,825.3,820,821.75,758
20170601|2017-04-28 08:00,28,821.7,824.3,821.25,823.75,300
20170601|2017-04-28 08:30,28,823.7,827,823.55,826.15,313
20170601|2017-04-28 09:00,28,826.2,827.3,825,826.8,360
20170601|2017-04-28 09:30,28,827.2,828.3,827.05,827.75,269
20170601|2017-04-28 10:00,28,827.7,829,827.3,827.6,254
20170601|2017-04-28 10:30,28,827.35,829,827.35,828.7,116
20170601|2017-04-28 11:00,28,828.7,829.4,827.5,828.75,193
20170601|2017-04-28 11:30,28,828.75,830.35,825.2,826,701
20170601|2017-04-28 12:00,28,826.2,826.2,823.75,824.95,207
20170601|2017-04-28 12:30,28,824.35,827.4,824.35,826.8,80
20170601|2017-04-28 13:00,28,826.45,827.4,825,825.5,41
20170601|2017-04-28 13:30,28,825.5,827.65,825.5,825.85,36
20170601|2017-04-28 14:00,28,826.2,826.5,825.7,826.4,21
20170601|2017-04-28 14:30,28,826,826.75,825.7,825.95,44
20170601|2017-04-28 15:00,28,826,826,825,825.3,36
20170601|2017-04-28 15:30,28,825.3,826.1,824.3,826.1,24
20170601|2017-04-30 17:00,1,826.9,828.1,826.1,827.55,37
20170601|2017-04-30 17:30,1,827.85,828.6,827.25,828,7
20170601|2017-04-30 18:30,1,827.35,827.35,825.8,825.8,28
20170601|2017-04-30 19:00,1,826.3,826.75,824.25,826,41
20170601|2017-04-30 19:30,1,825.6,826.4,824.5,824.5,7
20170601|2017-04-30 20:00,1,824.3,824.3,823.1,823.1,9
20170601|2017-04-30 20:30,1,822.85,822.85,820.85,821.5,82
20170601|2017-04-30 21:00,1,821,823.3,821,821.7,23
20170601|2017-04-30 22:00,1,821.6,821.6,820.8,820.85,11
20170601|2017-04-30 22:30,1,821,822.4,821,822.4,19
20170601|2017-04-30 23:00,1,822.45,823,822.45,823,10
20170601|2017-04-30 23:30,1,822.85,823.7,822.85,823.65,12
20170601|2017-05-01 00:00,1,823.35,823.5,823.2,823.45,9
20170601|2017-05-01 00:30,1,823.5,823.55,822.95,822.95,5
20170601|2017-05-01 01:00,1,823,823,822.3,822.65,5
20170601|2017-05-01 01:30,1,822.3,822.65,821.85,822.55,22
20170601|2017-05-01 02:00,1,822.55,823.55,822.55,823.55,20
20170601|2017-05-01 02:30,1,823,823.4,822.2,823.4,23
20170601|2017-05-01 03:00,1,822.9,823.55,822.2,823.35,12
20170601|2017-05-01 03:30,1,823.5,824.85,823.5,824.7,30
20170601|2017-05-01 04:00,1,824.85,826.5,824.85,826.25,29
20170601|2017-05-01 04:30,1,826.2,826.2,825.45,825.5,9
20170601|2017-05-01 05:00,1,826.15,826.2,825.85,825.95,8
20170601|2017-05-01 06:00,1,825.05,825.2,825.05,825.15,5
20170601|2017-05-01 06:30,1,825.4,826.25,824.95,826,29
20170601|2017-05-01 07:00,1,825.1,825.1,823.05,823.85,85
20170601|2017-05-01 07:30,1,823.2,824.75,822.45,822.45,145
20170601|2017-05-01 08:00,1,822.4,822.95,820.35,822.35,199
20170601|2017-05-01 08:30,1,822.3,824.75,822.3,824.4,186
20170601|2017-05-01 09:00,1,824.4,824.75,821.8,821.8,145
20170601|2017-05-01 09:30,1,821.9,822.15,817.65,819,240
20170601|2017-05-01 10:00,1,818.85,821.7,817.3,817.65,252
20170601|2017-05-01 10:30,1,817.75,817.8,815.25,816.15,176
20170601|2017-05-01 11:00,1,816.05,817.65,815,815.85,188
20170601|2017-05-01 11:30,1,815.6,817.15,813.6,814.05,260
20170601|2017-05-01 12:00,1,814.05,815.65,813.6,813.9,62
20170601|2017-05-01 12:30,1,813.9,814.8,813.65,814.75,41
20170601|2017-05-01 13:00,1,814.95,814.95,814.45,814.45,20
20170601|2017-05-01 13:30,1,814.7,814.7,814.25,814.5,14
20170601|2017-05-01 14:00,1,814.55,816.65,814.55,815.6,22
20170601|2017-05-01 14:30,1,815.95,816.15,815.2,815.2,16
20170601|2017-05-01 15:00,1,815.5,816.4,815.5,816.4,12
20170601|2017-05-01 15:30,1,816.6,816.6,815,815.4,14
20170601|2017-05-01 17:30,2,814.75,814.75,814.3,814.6,4
20170601|2017-05-01 18:00,2,814.1,814.1,814.1,814.1,3
20170601|2017-05-01 18:30,2,814.45,814.45,814.45,814.45,1
20170601|2017-05-01 19:00,2,815.15,815.55,814.6,814.6,14
20170601|2017-05-01 19:30,2,814.55,815.2,814.2,814.2,21
20170601|2017-05-01 20:00,2,814,815.25,814,815.25,10
20170601|2017-05-01 20:30,2,814.05,815.25,813.9,814.2,28
20170601|2017-05-01 21:00,2,814.7,815.7,814.35,814.75,22
20170601|2017-05-01 21:30,2,815.1,815.5,814.8,815,9
20170601|2017-05-01 22:00,2,815,815,814.5,814.5,19
20170601|2017-05-01 22:30,2,814.35,814.35,814,814.05,10
20170601|2017-05-01 23:00,2,814,814,811,812.65,88
20170601|2017-05-01 23:30,2,812.6,813.15,812.6,813.15,17
20170601|2017-05-02 00:00,2,813.65,813.65,811.8,812.05,33
20170601|2017-05-02 00:30,2,812.9,812.95,811.4,811.85,38
20170601|2017-05-02 01:00,2,811.35,812.3,810.5,811.25,96
20170601|2017-05-02 01:30,2,811.25,813,811.25,812,33
20170601|2017-05-02 02:00,2,812.1,814.4,810.6,812.45,103
20170601|2017-05-02 02:30,2,812.75,813.5,810.95,812,42
20170601|2017-05-02 03:00,2,810.7,812,810.7,812,14
20170601|2017-05-02 03:30,2,811.2,813.25,811.2,812.55,50
20170601|2017-05-02 04:00,2,812.55,813.2,812.2,813.2,23
20170601|2017-05-02 04:30,2,813.3,814.1,813,814.1,58
20170601|2017-05-02 05:00,2,813.85,813.85,812.75,813.05,17
20170601|2017-05-02 05:30,2,812.5,813.3,812.2,812.7,15
20170601|2017-05-02 06:00,2,813,813.25,812,813.25,31
20170601|2017-05-02 06:30,2,813,813.5,812.55,813.25,27
20170601|2017-05-02 07:00,2,813.15,813.35,812,812.45,105
20170601|2017-05-02 07:30,2,812.9,815.5,812.15,815.45,331
20170601|2017-05-02 08:00,2,815.05,818.6,814.8,817,368
20170601|2017-05-02 08:30,2,817.15,817.5,815.65,816.9,175
20170601|2017-05-02 09:00,2,816.9,816.9,815.35,816.6,167
20170601|2017-05-02 09:30,2,816.6,816.9,815.4,816.25,154
20170601|2017-05-02 10:00,2,816.15,816.2,815.1,815.15,125
20170601|2017-05-02 10:30,2,815.2,816.15,813.15,816,234
20170601|2017-05-02 11:00,2,816,816.9,815.2,815.45,92
20170601|2017-05-02 11:30,2,815.45,815.5,812.6,813.2,242
20170601|2017-05-02 12:00,2,813.2,814.05,812.9,813.2,47
20170601|2017-05-02 12:30,2,813.55,815,812.8,813.55,56
20170601|2017-05-02 13:00,2,813.6,814.35,813.6,814,12
20170601|2017-05-02 13:30,2,814,815.05,813.6,815.05,16
20170601|2017-05-02 14:00,2,814.85,815.15,814.75,815.15,11
20170601|2017-05-02 14:30,2,815.75,818.15,815.75,818.15,97
20170601|2017-05-02 15:00,2,817.8,817.8,816.8,817.1,28
20170601|2017-05-02 15:30,2,817.2,818.05,815.15,817.25,46
20170601|2017-05-02 17:00,3,816.5,816.5,816.5,816.5,1
20170601|2017-05-02 18:00,3,816.55,816.55,816.55,816.55,1
20170601|2017-05-02 18:30,3,817.3,817.35,815.7,815.7,4
20170601|2017-05-02 19:00,3,817.5,817.8,817.5,817.75,9
20170601|2017-05-02 19:30,3,817.75,817.75,817.4,817.75,13
20170601|2017-05-02 20:00,3,817.75,817.75,817.75,817.75,1
20170601|2017-05-02 20:30,3,817.8,819.65,817.35,819.45,57
20170601|2017-05-02 21:00,3,819.6,819.6,819.3,819.5,5
20170601|2017-05-02 21:30,3,819.55,819.6,819.45,819.45,17
20170601|2017-05-02 22:00,3,819.5,819.5,819.5,819.5,1
20170601|2017-05-02 22:30,3,819.25,819.45,819.25,819.45,3
20170601|2017-05-02 23:00,3,819.6,819.65,818.85,818.85,12
20170601|2017-05-02 23:30,3,818.85,818.85,818.7,818.75,9
20170601|2017-05-03 00:00,3,818.7,819.55,818.35,818.5,42
20170601|2017-05-03 00:30,3,818.75,819.25,818.6,818.6,17
20170601|2017-05-03 01:00,3,819.1,819.1,816.7,817.85,46
20170601|2017-05-03 01:30,3,817.85,818.8,816.95,818.4,32
20170601|2017-05-03 02:00,3,818.7,823.7,818.6,821.9,157
20170601|2017-05-03 02:30,3,822.3,823,816.25,817.75,132
20170601|2017-05-03 03:00,3,817.75,817.75,811,812.2,152
20170601|2017-05-03 03:30,3,812,812,804.05,807.4,480
20170601|2017-05-03 04:00,3,807.1,809.7,805.4,806.4,181
20170601|2017-05-03 04:30,3,806,807.15,804.1,805.05,218
20170601|2017-05-03 05:00,3,805.55,808.55,804.6,805.45,102
20170601|2017-05-03 05:30,3,805.05,809,804.85,808.5,108
20170601|2017-05-03 06:00,3,808.45,809.15,807.75,807.75,30
20170601|2017-05-03 06:30,3,808.5,808.5,804.1,805.45,207
20170601|2017-05-03 07:00,3,805.1,805.1,794,795.9,1198
20170601|2017-05-03 07:30,3,796.4,799.5,795.1,799.25,397
20170601|2017-05-03 08:00,3,799.35,801.55,798.45,801.55,329
20170601|2017-05-03 08:30,3,801.2,803,800.45,800.6,235
20170601|2017-05-03 09:00,3,801.05,801.05,797.8,799,396
20170601|2017-05-03 09:30,3,798.45,799.65,797.85,798.5,144
20170601|2017-05-03 10:00,3,798.25,806.65,798.2,800.4,467
20170601|2017-05-03 10:30,3,800.95,803,800.7,802.6,90
20170601|2017-05-03 11:00,3,803,803,802,802.45,53
20170601|2017-05-03 11:30,3,802.25,802.25,798.5,798.5,242
20170601|2017-05-03 12:00,3,798.5,800.3,798.5,799.7,54
20170601|2017-05-03 12:30,3,800.05,801.5,799.15,801.1,63
20170601|2017-05-03 13:00,3,801.05,802.05,799.7,800,41
20170601|2017-05-03 13:30,3,798.65,798.65,796.8,798.35,111
20170601|2017-05-03 14:00,3,798,798.85,796.4,796.6,63
20170601|2017-05-03 14:30,3,796.65,797.9,796,796.1,90
20170601|2017-05-03 15:00,3,796,796.75,795.3,796.35,100
20170601|2017-05-03 15:30,3,796.4,797.7,796.4,797.7,15
20170601|2017-05-03 17:00,4,797,797.1,795.7,797.05,23
20170601|2017-05-03 17:30,4,797.2,797.25,796.95,797,15
20170601|2017-05-03 18:00,4,796.85,796.85,795.75,795.75,6
20170601|2017-05-03 18:30,4,795.9,796.05,795.8,796.05,7
20170601|2017-05-03 19:00,4,796,796.65,795.7,796.65,15
20170601|2017-05-03 19:30,4,796.65,796.65,795.7,796.5,12
20170601|2017-05-03 20:00,4,796.35,797.4,796.05,797.4,11
20170601|2017-05-03 20:30,4,797.45,797.45,796.2,796.65,14
20170601|2017-05-03 21:00,4,796.5,797.1,796.3,796.3,7
20170601|2017-05-03 21:30,4,796.4,797,796.35,796.35,4
20170601|2017-05-03 22:00,4,796.85,797.3,796.85,797.3,4
20170601|2017-05-03 22:30,4,797.3,798.8,797.15,797.15,22
20170601|2017-05-03 23:00,4,798,799.1,798,799.1,22
20170601|2017-05-03 23:30,4,799.15,799.5,798.95,799.5,18
20170601|2017-05-04 00:00,4,799.7,799.85,798.8,798.8,13
20170601|2017-05-04 00:30,4,798.75,798.75,798.05,798.35,7
20170601|2017-05-04 01:00,4,797.2,798.6,796.85,797.2,72
20170601|2017-05-04 01:30,4,797.3,798.5,796.1,796.25,143
20170601|2017-05-04 02:00,4,796.35,797.45,795.7,796.55,40
20170601|2017-05-04 02:30,4,797.1,801.05,797.1,801,106
20170601|2017-05-04 03:00,4,801.15,802.7,800.1,801.4,62
20170601|2017-05-04 03:30,4,801.7,804.5,801.5,802.8,94
20170601|2017-05-04 04:00,4,802.7,803.45,801.8,802.8,79
20170601|2017-05-04 04:30,4,803.2,803.45,802.35,802.75,83
20170601|2017-05-04 05:00,4,802.75,802.75,800.95,801.3,40
20170601|2017-05-04 05:30,4,801.5,801.5,801,801.1,8
20170601|2017-05-04 06:00,4,801,801,797.75,798.3,194
20170601|2017-05-04 06:30,4,798.8,799.35,798.15,798.5,50
20170601|2017-05-04 07:00,4,798.45,798.5,789.85,793.9,478
20170601|2017-05-04 07:30,4,793.35,793.35,790.8,792.7,335
20170601|2017-05-04 08:00,4,792.15,794.25,789.35,789.75,536
20170601|2017-05-04 08:30,4,789.55,789.8,785.65,788.2,924
20170601|2017-05-04 09:00,4,788,792.45,787.75,791.1,355
20170601|2017-05-04 09:30,4,791.5,792.75,790.95,792.55,222
20170601|2017-05-04 10:00,4,792.4,798.75,792.4,798,588
20170601|2017-05-04 10:30,4,798.25,798.45,795.7,795.9,181
20170601|2017-05-04 11:00,4,795.95,804.7,795.95,802.15,461
20170601|2017-05-04 11:30,4,801.95,802.8,799.15,800.4,305
20170601|2017-05-04 12:00,4,800.15,801.5,800,800.75,57
20170601|2017-05-04 12:30,4,800.9,800.9,800.1,800.45,20
20170601|2017-05-04 13:00,4,800.55,801.2,800.15,800.5,56
20170601|2017-05-04 13:30,4,800.65,801.2,799.65,801.05,57
20170601|2017-05-04 14:00,4,800.7,802.3,800.65,801.85,31
20170601|2017-05-04 14:30,4,801.2,801.9,800.1,800.1,33
20170601|2017-05-04 15:00,4,800.15,802.05,800.15,801.9,28
20170601|2017-05-04 15:30,4,802,802.35,801.35,801.35,6
20170601|2017-05-04 17:00,5,801.4,801.5,800.9,800.9,13
20170601|2017-05-04 17:30,5,800.35,802.4,800.1,802.4,28
20170601|2017-05-04 18:00,5,802.35,802.35,801.15,801.15,2
20170601|2017-05-04 19:00,5,801.9,802.7,801.1,802.7,11
20170601|2017-05-04 19:30,5,802.35,802.35,801.45,801.45,4
20170601|2017-05-04 20:30,5,801.55,802.35,801.55,801.75,12
20170601|2017-05-04 21:00,5,801.7,801.7,801.3,801.45,8
20170601|2017-05-04 21:30,5,801.35,801.4,801.3,801.4,8
20170601|2017-05-04 22:00,5,801.3,801.35,800,800.05,14
20170601|2017-05-04 22:30,5,800.25,800.4,799.05,799.4,32
20170601|2017-05-04 23:00,5,799.5,803.7,799.25,802.65,43
20170601|2017-05-04 23:30,5,801.8,803.25,801.55,802.35,11
20170601|2017-05-05 00:00,5,802.6,803,801.9,802.6,34
20170601|2017-05-05 00:30,5,802.65,805.75,801.55,802.3,101
20170601|2017-05-05 01:00,5,803.25,803.95,801.5,801.5,36
20170601|2017-05-05 01:30,5,802.8,803.75,802.8,803.75,39
20170601|2017-05-05 02:00,5,803.8,805.05,803.75,804,85
20170601|2017-05-05 02:30,5,803.7,805.5,802.85,802.95,136
20170601|2017-05-05 03:00,5,803,804.65,803,804.2,55
20170601|2017-05-05 03:30,5,804.8,805.75,804,804.15,78
20170601|2017-05-05 04:00,5,804.35,806.45,804,805.15,173
20170601|2017-05-05 04:30,5,805.7,806.2,803.85,804.5,121
20170601|2017-05-05 05:00,5,804.7,806,804.7,805.8,31
20170601|2017-05-05 05:30,5,805.75,808.45,805.7,806.75,201
20170601|2017-05-05 06:00,5,806.7,807.5,804.95,806.95,108
20170601|2017-05-05 06:30,5,807.5,809,807.5,807.7,70
20170601|2017-05-05 07:00,5,807.35,809.6,806.5,807.8,250
20170601|2017-05-05 07:30,5,808.1,809.45,804.75,804.85,205
20170601|2017-05-05 08:00,5,805,807.4,804.85,806.95,144
20170601|2017-05-05 08:30,5,806.9,808.8,805.85,807.35,132
20170601|2017-05-05 09:00,5,807.65,809.25,806.85,808.55,100
20170601|2017-05-05 09:30,5,808.5,815,808.5,810.2,438
20170601|2017-05-05 10:00,5,810.05,811.2,809.55,810.55,144
20170601|2017-05-05 10:30,5,810.5,812.25,810.5,811.55,202
20170601|2017-05-05 11:00,5,811.35,812.55,808.9,811,211
20170601|2017-05-05 11:30,5,810.7,813.9,809.45,813.45,368
20170601|2017-05-05 12:00,5,812.95,813.9,811.5,813.3,144
20170601|2017-05-05 12:30,5,813.5,814.35,813.1,814.35,52
20170601|2017-05-05 13:00,5,814.25,814.35,813.45,813.9,20
20170601|2017-05-05 13:30,5,813.75,814.35,813,813.05,58
20170601|2017-05-05 14:00,5,813.55,814.35,813.55,813.75,21
20170601|2017-05-05 14:30,5,813.65,814.25,812.65,812.65,90
20170601|2017-05-05 15:00,5,813,813.8,811.5,813.15,53
20170601|2017-05-05 15:30,5,813.1,814.35,812.5,813.8,23
20170601|2017-05-07 17:00,8,810.1,812.65,809.35,812.65,29
20170601|2017-05-07 17:30,8,812.7,812.95,810.8,810.8,11
20170601|2017-05-07 18:00,8,812.85,813.7,811.65,813.4,12
20170601|2017-05-07 18:30,8,814.3,816.2,813.65,816.15,43
20170601|2017-05-07 19:00,8,816.05,817.4,813.2,813.5,80
20170601|2017-05-07 19:30,8,814.5,815.25,812.35,813.4,27
20170601|2017-05-07 20:00,8,812.9,813.55,811.8,812.05,23
20170601|2017-05-07 20:30,8,811.6,812.05,811.35,812.05,15
20170601|2017-05-07 21:00,8,811.6,812.6,811.3,811.3,18
20170601|2017-05-07 21:30,8,811.7,812.55,811.4,811.85,13
20170601|2017-05-07 22:00,8,812.15,812.15,811.85,811.95,7
20170601|2017-05-07 22:30,8,812.1,812.65,812,812.65,8
20170601|2017-05-07 23:00,8,812.2,813.25,812.2,812.9,19
20170601|2017-05-07 23:30,8,813.4,813.75,813.35,813.6,7
20170601|2017-05-08 00:00,8,813.3,813.55,813.1,813.1,9
20170601|2017-05-08 00:30,8,813,813.9,812.95,813.75,52
20170601|2017-05-08 01:00,8,814.3,814.3,812.85,813.05,55
20170601|2017-05-08 01:30,8,813.1,813.65,812.7,813.1,46
20170601|2017-05-08 02:00,8,813,813.4,812.35,812.7,87
20170601|2017-05-08 02:30,8,812.85,812.85,811.65,812.35,47
20170601|2017-05-08 03:00,8,812.45,814.35,811.9,813.9,25
20170601|2017-05-08 03:30,8,814.2,814.5,813,814.5,22
20170601|2017-05-08 04:00,8,814.55,816.9,814.55,815,59
20170601|2017-05-08 04:30,8,815.15,817.75,814.65,816.9,87
20170601|2017-05-08 05:00,8,815.85,817.95,815.85,816.9,42
20170601|2017-05-08 05:30,8,816.5,816.5,815.2,816.35,14
20170601|2017-05-08 06:00,8,816.35,816.5,815.35,816.3,16
20170601|2017-05-08 06:30,8,815.6,816.2,815,815.6,28
20170601|2017-05-08 07:00,8,815.45,817.25,815.3,815.9,140
20170601|2017-05-08 07:30,8,815.95,817.7,814.65,816.35,169
20170601|2017-05-08 08:00,8,816.85,817.9,814.25,815.35,203
20170601|2017-05-08 08:30,8,814.9,815.45,812.65,813.25,215
20170601|2017-05-08 09:00,8,813,813,810.85,811.8,201
20170601|2017-05-08 09:30,8,811.4,811.55,802.25,807.1,574
20170601|2017-05-08 10:00,8,807.25,809.05,806,808.15,207
20170601|2017-05-08 10:30,8,807.6,807.6,804.95,806.3,200
20170601|2017-05-08 11:00,8,806,807.45,805.75,807.1,83
20170601|2017-05-08 11:30,8,807.05,807.75,805.05,805.45,179
20170601|2017-05-08 12:00,8,805.6,806.55,805,805.95,80
20170601|2017-05-08 12:30,8,805.85,809.4,805.85,809.15,161
20170601|2017-05-08 13:00,8,809.1,809.1,808.2,808.2,9
20170601|2017-05-08 13:30,8,808.3,809.4,808.3,808.95,37
20170601|2017-05-08 14:00,8,808.8,809,808.25,808.55,9
20170601|2017-05-08 14:30,8,808.5,808.7,807.5,807.5,35
20170601|2017-05-08 15:00,8,807.65,808.1,807.55,807.9,7
20170601|2017-05-08 15:30,8,807.9,808.35,807.55,808.35,10
20170601|2017-05-08 17:00,9,807.55,807.55,806.95,807.15,10
20170601|2017-05-08 17:30,9,806.9,806.9,806.5,806.7,11
20170601|2017-05-08 18:00,9,806.75,807.75,806.75,807.7,9
20170601|2017-05-08 18:30,9,808.6,808.6,807.5,807.95,12
20170601|2017-05-08 19:00,9,807.65,808.7,807.65,807.75,8
20170601|2017-05-08 19:30,9,807.3,808.75,807.3,808.75,14
20170601|2017-05-08 20:00,9,808.5,808.5,807.7,807.7,2
20170601|2017-05-08 20:30,9,807.7,807.75,807.55,807.6,12
20170601|2017-05-08 21:00,9,807.6,807.6,806.15,806.15,8
20170601|2017-05-08 21:30,9,806.6,806.7,805.7,806.1,17
20170601|2017-05-08 22:00,9,806.7,807.35,806.6,807.35,15
20170601|2017-05-08 22:30,9,806.65,806.7,806.65,806.7,2
20170601|2017-05-08 23:00,9,806.9,806.9,806.9,806.9,2
20170601|2017-05-08 23:30,9,806.85,809,806.85,808.1,41
20170601|2017-05-09 00:00,9,807.9,807.9,807.15,807.15,10
20170601|2017-05-09 00:30,9,807.05,807.05,807.05,807.05,3
20170601|2017-05-09 01:00,9,806.9,808.2,805.55,805.9,64
20170601|2017-05-09 01:30,9,805.6,806.8,805.6,806.6,18
20170601|2017-05-09 02:00,9,806.55,807.35,806.55,806.95,8
20170601|2017-05-09 02:30,9,807.5,809.6,807.5,809.6,26
20170601|2017-05-09 03:00,9,809.5,809.5,806.45,806.65,31
20170601|2017-05-09 03:30,9,806.65,806.65,805.2,805.4,62
20170601|2017-05-09 04:00,9,805.3,806.4,805.25,805.35,36
20170601|2017-05-09 04:30,9,805.2,805.75,804.7,805.2,70
20170601|2017-05-09 05:00,9,805.3,806.25,805.2,806.05,23
20170601|2017-05-09 05:30,9,806.05,806.45,805.85,806.45,16
20170601|2017-05-09 06:00,9,806.5,808.25,806.5,807.9,51
20170601|2017-05-09 06:30,9,807.85,808.3,804.1,804.25,105
20170601|2017-05-09 07:00,9,804.25,805.15,802.95,804.3,207
20170601|2017-05-09 07:30,9,804.3,804.3,796.7,797.15,623
20170601|2017-05-09 08:00,9,797.2,800.15,796.15,799.6,335
20170601|2017-05-09 08:30,9,799.5,799.55,794.85,798.1,397
20170601|2017-05-09 09:00,9,798.25,798.5,793.2,796.25,396
20170601|2017-05-09 09:30,9,796.15,799.4,795.75,798.8,240
20170601|2017-05-09 10:00,9,798.5,798.8,795.45,796,189
20170601|2017-05-09 10:30,9,795.95,796.6,793.45,795.3,193
20170601|2017-05-09 11:00,9,795.4,796.5,795.05,796.2,90
20170601|2017-05-09 11:30,9,796.3,796.3,792.3,793.25,351
20170601|2017-05-09 12:00,9,793.25,795.5,792.2,795,287
20170601|2017-05-09 12:30,9,794.95,795.5,792.4,793.45,156
20170601|2017-05-09 13:00,9,793.4,793.4,790.9,792,132
20170601|2017-05-09 13:30,9,792.2,793.5,792.2,792.35,80
20170601|2017-05-09 14:00,9,792.3,794,792.3,793.8,51
20170601|2017-05-09 14:30,9,793.75,795.45,793.65,795.4,73
20170601|2017-05-09 15:00,9,794.95,795.7,794.95,795.45,16
20170601|2017-05-09 15:30,9,796.3,797.1,795.65,795.65,39
20170601|2017-05-09 17:00,10,796.6,796.6,796.6,796.6,1
20170601|2017-05-09 17:30,10,795.85,796.6,795.85,796.6,6
20170601|2017-05-09 18:00,10,796.3,796.4,795.75,795.75,5
20170601|2017-05-09 18:30,10,795.45,796.5,795.3,796.45,18
20170601|2017-05-09 19:00,10,796.3,796.3,794.35,794.9,14
20170601|2017-05-09 19:30,10,795.7,796.85,795.55,796.85,16
20170601|2017-05-09 20:00,10,796.9,796.95,795.15,795.2,21
20170601|2017-05-09 20:30,10,795.75,796.6,795.3,795.3,21
20170601|2017-05-09 21:00,10,795.8,796.05,795.8,796.05,2
20170601|2017-05-09 21:30,10,796.25,796.55,795.8,796.35,14
20170601|2017-05-09 22:00,10,796.05,796.05,796.05,796.05,1
20170601|2017-05-09 22:30,10,796.6,797.5,796.6,796.75,26
20170601|2017-05-09 23:00,10,796.5,797.2,796.5,797.2,7
20170601|2017-05-09 23:30,10,797.15,797.15,796.95,796.95,3
20170601|2017-05-10 00:00,10,797,797,796.7,796.7,6
20170601|2017-05-10 00:30,10,796.7,796.95,795.55,796.25,24
20170601|2017-05-10 01:00,10,796,796,795.05,795.2,16
20170601|2017-05-10 01:30,10,795,795.3,794.1,794.4,56
20170601|2017-05-10 02:00,10,794.75,795.15,791.4,792.1,83
20170601|2017-05-10 02:30,10,791.75,796.5,791.75,796.5,69
20170601|2017-05-10 03:00,10,795.5,797.7,795.1,796.9,97
20170601|2017-05-10 03:30,10,797.2,797.4,795.75,797.3,77
20170601|2017-05-10 04:00,10,797.2,799.15,797.2,798.05,115
20170601|2017-05-10 04:30,10,798.25,798.25,797.25,797.95,13
20170601|2017-05-10 05:00,10,798.5,798.5,796.9,797.1,23
20170601|2017-05-10 05:30,10,796.9,800.85,796.65,799.75,123
20170601|2017-05-10 06:00,10,799.8,801.75,799.4,800.45,66
20170601|2017-05-10 06:30,10,799.85,799.85,797,798.8,62
20170601|2017-05-10 07:00,10,799.05,801.55,798.25,800.65,163
20170601|2017-05-10 07:30,10,800.65,801.15,797.8,799.75,146
20170601|2017-05-10 08:00,10,799.95,800.85,798.8,799.65,199
20170601|2017-05-10 08:30,10,799.9,802.75,798.45,802.2,206
20170601|2017-05-10 09:00,10,802.2,802.75,800,801.75,137
20170601|2017-05-10 09:30,10,801.95,803.95,801.5,801.5,186
20170601|2017-05-10 10:00,10,801.8,802.55,799.25,802,155
20170601|2017-05-10 10:30,10,801.55,802.75,801.05,802.65,67
20170601|2017-05-10 11:00,10,802.25,802.45,799.65,800.25,132
20170601|2017-05-10 11:30,10,800.25,801.05,798.8,799.5,153
20170601|2017-05-10 12:00,10,799.65,800.5,799.1,800.2,34
20170601|2017-05-10 12:30,10,799.6,799.7,798.75,798.75,36
20170601|2017-05-10 13:00,10,798.75,798.75,796.45,797.1,75
20170601|2017-05-10 13:30,10,797.45,797.9,797,797.3,21
20170601|2017-05-10 14:00,10,797.3,798.05,796.9,797.95,49
20170601|2017-05-10 14:30,10,798.2,798.3,795.6,795.95,180
20170601|2017-05-10 15:00,10,796.2,796.45,795.3,795.65,120
20170601|2017-05-10 15:30,10,795.4,795.4,795.2,795.4,3
20170601|2017-05-10 17:00,11,795.1,795.25,794.25,794.55,39
20170601|2017-05-10 17:30,11,794.3,794.3,793.6,793.75,21
20170601|2017-05-10 18:00,11,793.8,794.05,793.6,793.9,17
20170601|2017-05-10 18:30,11,794.3,794.3,792.65,792.75,16
20170601|2017-05-10 19:00,11,792.75,793.5,792.65,793.25,8
20170601|2017-05-10 19:30,11,793.95,794.35,793.1,793.5,11
20170601|2017-05-10 20:00,11,794.25,795.1,794.25,794.4,14
20170601|2017-05-10 20:30,11,794.6,794.85,793.7,794.1,15
20170601|2017-05-10 21:00,11,794.3,795.15,794.2,794.25,10
20170601|2017-05-10 21:30,11,794.75,796,794.75,795.95,41
20170601|2017-05-10 22:00,11,796.05,797,795.7,796.3,70
20170601|2017-05-10 22:30,11,796.8,796.8,795.75,795.9,11
20170601|2017-05-10 23:00,11,795.95,796.45,795.4,795.6,28
20170601|2017-05-10 23:30,11,795.5,795.5,794.95,795.35,13
20170601|2017-05-11 00:00,11,795.8,796.65,795,796.65,54
20170601|2017-05-11 00:30,11,795.8,799.8,795.8,799.2,106
20170601|2017-05-11 01:00,11,799.45,800.95,799.1,800.5,54
20170601|2017-05-11 01:30,11,800.35,802.3,800.05,801.65,120
20170601|2017-05-11 02:00,11,801.9,802,800.5,800.5,63
20170601|2017-05-11 02:30,11,800.55,801.3,800.1,801,52
20170601|2017-05-11 03:00,11,800.8,801.35,799.7,801.35,43
20170601|2017-05-11 03:30,11,800.95,802.5,800.85,802,98
20170601|2017-05-11 04:00,11,802.15,805.6,802.15,804.55,173
20170601|2017-05-11 04:30,11,804,806.35,804,806.3,49
20170601|2017-05-11 05:00,11,806.6,807.5,805.05,805.25,82
20170601|2017-05-11 05:30,11,805.8,807.6,805.8,806.65,47
20170601|2017-05-11 06:00,11,806.65,809.1,806.65,808.8,121
20170601|2017-05-11 06:30,11,808.85,809.1,807.5,808.5,57
20170601|2017-05-11 07:00,11,808.45,808.8,807,807.3,107
20170601|2017-05-11 07:30,11,807.1,807.6,803,803.55,252
20170601|2017-05-11 08:00,11,803.55,804.05,799.8,800.1,290
20170601|2017-05-11 08:30,11,800.05,802,798.1,799.3,238
20170601|2017-05-11 09:00,11,799.05,804.65,798.8,803.85,178
20170601|2017-05-11 09:30,11,803.75,805.9,799.85,799.85,171
20170601|2017-05-11 10:00,11,800.05,800.15,796.1,797.25,331
20170601|2017-05-11 10:30,11,797.45,799.5,796.8,799.5,139
20170601|2017-05-11 11:00,11,799.15,799.15,796.5,797.4,57
20170601|2017-05-11 11:30,11,797.65,799.8,797.3,798.95,229
20170601|2017-05-11 12:00,11,798.95,800.3,798.7,800.15,53
20170601|2017-05-11 12:30,11,800.45,801.6,800.4,800.75,37
20170601|2017-05-11 13:00,11,800.5,801.1,800.5,800.75,15
20170601|2017-05-11 13:30,11,800.1,800.4,799.75,800.4,20
20170601|2017-05-11 14:00,11,800.2,800.3,799.9,800.3,13
20170601|2017-05-11 14:30,11,800.2,800.7,799.85,800.7,26
20170601|2017-05-11 15:00,11,800.1,800.75,800.1,800.75,11
20170601|2017-05-11 15:30,11,801,801.05,800.35,800.35,4
20170601|2017-05-11 17:00,12,801.4,803.2,801.4,802.7,25
20170601|2017-05-11 17:30,12,802.4,802.4,801.55,801.55,8
20170601|2017-05-11 18:00,12,802.15,802.15,802.15,802.15,1
20170601|2017-05-11 18:30,12,802.45,802.45,802.15,802.15,3
20170601|2017-05-11 19:00,12,802.15,802.65,801.45,802.65,17
20170601|2017-05-11 19:30,12,802.35,802.5,802.1,802.25,8
20170601|2017-05-11 20:00,12,802.8,804.15,802.3,804.15,25
20170601|2017-05-11 20:30,12,803.7,803.75,803.7,803.75,4
20170601|2017-05-11 21:00,12,804.45,804.95,804.45,804.85,18
20170601|2017-05-11 21:30,12,804.8,804.95,804.5,804.5,24
20170601|2017-05-11 22:00,12,804.55,804.6,804.35,804.45,16
20170601|2017-05-11 22:30,12,804.45,804.95,804.35,804.85,39
20170601|2017-05-11 23:00,12,804.75,804.75,804.05,804.15,12
20170601|2017-05-11 23:30,12,804.1,804.35,804,804.1,11
20170601|2017-05-12 00:00,12,804.45,805.5,804.05,805.4,62
20170601|2017-05-12 00:30,12,805.4,805.4,803.8,803.8,56
20170601|2017-05-12 01:00,12,804.5,804.5,802.65,804.15,57
20170601|2017-05-12 01:30,12,803.75,803.75,802.25,802.4,46
20170601|2017-05-12 02:00,12,802,804.15,801.25,803.6,24
20170601|2017-05-12 02:30,12,803.65,805.3,803.65,804.95,46
20170601|2017-05-12 03:00,12,805.2,806.5,803.5,803.5,81
20170601|2017-05-12 03:30,12,803.1,805.1,803.1,803.55,81
20170601|2017-05-12 04:00,12,803.3,804.2,802.65,803.45,49
20170601|2017-05-12 04:30,12,803.6,804.95,803.25,804.95,53
20170601|2017-05-12 05:00,12,804.95,806,804.5,805.25,65
20170601|2017-05-12 05:30,12,805.1,805.1,803.25,804.85,40
20170601|2017-05-12 06:00,12,803.8,805.5,803.55,804.45,44
20170601|2017-05-12 06:30,12,804.2,807.2,803.95,806.95,114
20170601|2017-05-12 07:00,12,806.95,807.2,804.95,805.75,106
20170601|2017-05-12 07:30,12,805.95,807.6,805.6,806.35,184
20170601|2017-05-12 08:00,12,806.6,807.6,804.6,805.05,166
20170601|2017-05-12 08:30,12,805.2,805.85,801,803.65,241
20170601|2017-05-12 09:00,12,803.3,804.25,801.5,801.95,148
20170601|2017-05-12 09:30,12,802.8,804.6,801.75,804.25,110
20170601|2017-05-12 10:00,12,804.15,805.65,803.5,805.25,124
20170601|2017-05-12 10:30,12,805.25,805.8,804.6,805.05,102
20170601|2017-05-12 11:00,12,805.3,805.3,801.5,802.45,151
20170601|2017-05-12 11:30,12,802.3,804.05,801.55,803.05,214
20170601|2017-05-12 12:00,12,802.9,805.25,802.85,805.05,58
20170601|2017-05-12 12:30,12,805.25,805.3,804.25,804.25,33
20170601|2017-05-12 13:00,12,804.65,804.7,804,804.1,12
20170601|2017-05-12 13:30,12,804,804.7,803.9,803.9,18
20170601|2017-05-12 14:00,12,804,804.2,803.75,804.15,10
20170601|2017-05-12 14:30,12,804.25,805.15,804,805.15,47
20170601|2017-05-12 15:00,12,804.8,805.2,804.45,805.2,10
20170601|2017-05-12 15:30,12,805.1,806.15,804.85,805.15,28
20170601|2017-05-14 17:00,15,805.25,806.05,804.6,804.6,15
20170601|2017-05-14 18:30,15,804.5,806.35,803.6,805.15,21
20170601|2017-05-14 19:00,15,804.25,805.1,804.25,805,10
20170601|2017-05-14 19:30,15,805.75,806.35,805.7,806,5
20170601|2017-05-14 20:00,15,806.1,807.5,806,807.2,14
20170601|2017-05-14 20:30,15,807.15,808.65,806.9,807.95,33
20170601|2017-05-14 21:00,15,808.65,808.65,806.8,806.8,15
20170601|2017-05-14 21:30,15,807.65,808.2,807.65,808.2,9
20170601|2017-05-14 22:00,15,808.2,809.6,808,809,86
20170601|2017-05-14 22:30,15,809,811.55,808.55,810.6,67
20170601|2017-05-14 23:00,15,810.15,810.15,809.35,809.4,7
20170601|2017-05-14 23:30,15,809.4,809.8,809.35,809.8,5
20170601|2017-05-15 00:00,15,809.75,810.4,809.75,810.4,5
20170601|2017-05-15 00:30,15,810.55,811.65,810.55,811.25,22
20170601|2017-05-15 01:00,15,811.25,811.8,810.6,811.8,37
20170601|2017-05-15 01:30,15,811.8,812.8,810.8,811,87
20170601|2017-05-15 02:00,15,810.7,813,809.2,812.7,117
20170601|2017-05-15 02:30,15,811.7,812.35,809.7,811.2,52
20170601|2017-05-15 03:00,15,810.6,810.65,809.05,809.9,68
20170601|2017-05-15 03:30,15,809.1,810.55,807.25,808.7,98
20170601|2017-05-15 04:00,15,808.75,812.65,808.75,812.25,89
20170601|2017-05-15 04:30,15,812.5,812.5,810.95,811.6,64
20170601|2017-05-15 05:00,15,811.6,812.3,811.3,811.45,28
20170601|2017-05-15 05:30,15,812.35,813,810.9,813,26
20170601|2017-05-15 06:00,15,812.7,813,811,812.5,34
20170601|2017-05-15 06:30,15,812.8,812.85,810.9,812.8,52
20170601|2017-05-15 07:00,15,812.8,817,812.35,815.1,412
20170601|2017-05-15 07:30,15,815.5,817.5,815.45,817.05,270
20170601|2017-05-15 08:00,15,817.45,818.5,815.4,816.1,465
20170601|2017-05-15 08:30,15,816,817.5,811.6,812.55,340
20170601|2017-05-15 09:00,15,812.35,813.95,809.3,810.45,303
20170601|2017-05-15 09:30,15,810.45,811.6,809,809.55,275
20170601|2017-05-15 10:00,15,809.5,811.75,808.85,811.3,215
20170601|2017-05-15 10:30,15,811.75,811.9,808.2,808.25,114
20170601|2017-05-15 11:00,15,808.35,808.4,797.65,799.95,930
20170601|2017-05-15 11:30,15,799.65,799.95,795.8,796.9,719
20170601|2017-05-15 12:00,15,796.65,797.75,796.15,797.35,166
20170601|2017-05-15 12:30,15,797.65,798.6,796.35,796.55,87
20170601|2017-05-15 13:00,15,796.4,798.2,796.4,796.45,125
20170601|2017-05-15 13:30,15,796.55,797.3,796.4,796.8,87
20170601|2017-05-15 14:00,15,796.75,798.2,795.45,795.7,69
20170601|2017-05-15 14:30,15,796,797.3,796,796,54
20170601|2017-05-15 15:00,15,796,796.5,794.45,794.5,55
20170601|2017-05-15 15:30,15,794.6,796.15,794.45,795.25,30
20170601|2017-05-15 17:00,16,795.75,795.75,794.75,795.3,12
20170601|2017-05-15 17:30,16,796.85,797.1,795.4,795.65,29
20170601|2017-05-15 18:00,16,795.65,796.7,795.55,795.55,24
20170601|2017-05-15 18:30,16,795.5,797.1,795.35,796.5,29
20170601|2017-05-15 19:00,16,797.35,798.35,796.05,797.3,51
20170601|2017-05-15 19:30,16,798,798.95,797.75,797.95,16
20170601|2017-05-15 20:00,16,798.7,799.5,798.4,799.25,21
20170601|2017-05-15 20:30,16,799.45,799.7,797.65,798.8,61
20170601|2017-05-15 21:00,16,798.2,798.2,797.1,797.7,11
20170601|2017-05-15 21:30,16,798,798.25,797.75,798,16
20170601|2017-05-15 22:00,16,797.8,798.05,797.2,798.05,9
20170601|2017-05-15 22:30,16,798,798.05,797.1,797.1,10
20170601|2017-05-15 23:00,16,797.2,797.85,797.2,797.7,9
20170601|2017-05-15 23:30,16,797.85,798,797.7,797.7,22
20170601|2017-05-16 00:00,16,797.8,798,797.7,797.85,27
20170601|2017-05-16 00:30,16,798.1,798.15,796.15,797.75,36
20170601|2017-05-16 01:00,16,796.9,799.95,796.65,799.65,103
20170601|2017-05-16 01:30,16,799.25,799.95,798.25,798.85,95
20170601|2017-05-16 02:00,16,798.85,801.45,798.2,801.35,124
20170601|2017-05-16 02:30,16,801.15,802.45,800.85,802.45,75
20170601|2017-05-16 03:00,16,802.45,803.5,800.5,802.55,61
20170601|2017-05-16 03:30,16,802.9,804.65,802.7,803.05,164
20170601|2017-05-16 04:00,16,802.65,803.5,801.5,803.25,56
20170601|2017-05-16 04:30,16,802.9,804.45,802.9,803.45,37
20170601|2017-05-16 05:00,16,803.1,807.8,803.1,807.25,176
20170601|2017-05-16 05:30,16,807.5,807.5,806.5,806.85,25
20170601|2017-05-16 06:00,16,806.5,807.85,806.5,807.2,68
20170601|2017-05-16 06:30,16,807.2,807.5,805.2,805.45,159
20170601|2017-05-16 07:00,16,806.25,806.75,803.9,805.3,146
20170601|2017-05-16 07:30,16,805.5,806.2,801.9,802,239
20170601|2017-05-16 08:00,16,802.35,804.45,796.45,796.9,479
20170601|2017-05-16 08:30,16,796.85,800.05,796.1,796.75,224
20170601|2017-05-16 09:00,16,796.5,798.3,796.1,796.4,152
20170601|2017-05-16 09:30,16,796.5,796.5,787.6,792.35,1445
20170601|2017-05-16 10:00,16,791.8,794.4,790.55,790.55,440
20170601|2017-05-16 10:30,16,790.45,791.1,789.55,790.15,253
20170601|2017-05-16 11:00,16,790.05,790.55,787.75,788.25,364
20170601|2017-05-16 11:30,16,787.95,794,785.85,791.5,678
20170601|2017-05-16 12:00,16,791.45,792.65,791.45,792.3,93
20170601|2017-05-16 12:30,16,792.15,792.45,791.7,792,66
20170601|2017-05-16 13:00,16,792.1,793.45,792.1,793.45,40
20170601|2017-05-16 13:30,16,793.7,795.7,792.7,792.7,64
20170601|2017-05-16 14:00,16,792.7,793.05,792.45,793.05,15
20170601|2017-05-16 14:30,16,793.6,794.35,793.35,793.55,21
20170601|2017-05-16 15:00,16,793.65,794.35,793.55,794.25,14
20170601|2017-05-16 15:30,16,794.4,794.95,794.35,794.35,22
20170601|2017-05-16 17:00,17,794.1,794.8,794.1,794.8,6
20170601|2017-05-16 17:30,17,795.15,796.75,794.8,796.5,26
20170601|2017-05-16 18:00,17,796.65,799,796.5,797.4,81
20170601|2017-05-16 18:30,17,798.15,798.6,797.35,797.35,27
20170601|2017-05-16 19:00,17,797.85,798.2,797.35,797.9,33
20170601|2017-05-16 19:30,17,797.5,798.15,797.5,798.15,2
20170601|2017-05-16 20:00,17,797.45,798.1,797,797.3,21
20170601|2017-05-16 20:30,17,797.75,797.75,797.2,797.75,20
20170601|2017-05-16 21:00,17,797.7,797.7,796.8,797,6
20170601|2017-05-16 21:30,17,796.85,796.9,796.5,796.9,24
20170601|2017-05-16 22:00,17,797.05,797.25,796.45,797.1,13
20170601|2017-05-16 22:30,17,796.5,796.5,795.6,795.6,25
20170601|2017-05-16 23:00,17,795.7,795.7,794.55,794.55,38
20170601|2017-05-16 23:30,17,794.55,795.35,792.25,792.85,64
20170601|2017-05-17 00:00,17,793.05,794.4,792.45,793.15,58
20170601|2017-05-17 00:30,17,792.9,793.15,792.8,793,13
20170601|2017-05-17 01:00,17,793,793.65,792.1,792.25,30
20170601|2017-05-17 01:30,17,792.2,792.9,791.75,791.75,24
20170601|2017-05-17 02:00,17,791.8,793.25,791.4,791.65,62
20170601|2017-05-17 02:30,17,791.55,792,789.45,789.45,148
20170601|2017-05-17 03:00,17,789.25,789.85,786.65,787.75,217
20170601|2017-05-17 03:30,17,787.75,790.05,787.05,788,69
20170601|2017-05-17 04:00,17,787.9,787.9,786.25,787.25,141
20170601|2017-05-17 04:30,17,787.85,787.9,786.7,787.15,92
20170601|2017-05-17 05:00,17,787.15,787.6,783.55,783.7,359
20170601|2017-05-17 05:30,17,784.05,787.25,783.9,786.3,226
20170601|2017-05-17 06:00,17,785.55,790.2,785.3,789.15,163
20170601|2017-05-17 06:30,17,789.15,790.85,789.15,790.2,98
20170601|2017-05-17 07:00,17,789.7,792.65,786.85,787.65,268
20170601|2017-05-17 07:30,17,787.2,787.75,776.5,783,1645
20170601|2017-05-17 08:00,17,783.25,785.75,779.85,785.75,506
20170601|2017-05-17 08:30,17,785.35,788.5,780.05,781.75,691
20170601|2017-05-17 09:00,17,782.25,783.55,780.6,782,259
20170601|2017-05-17 09:30,17,782.45,783.7,781.95,783.35,192
20170601|2017-05-17 10:00,17,783.45,783.9,781.55,782.7,178
20170601|2017-05-17 10:30,17,782.85,783.7,781.15,781.15,162
20170601|2017-05-17 11:00,17,781.1,781.7,779.1,779.35,261
20170601|2017-05-17 11:30,17,779.55,779.9,776.5,776.5,728
20170601|2017-05-17 12:00,17,776.7,777.7,776.5,777.55,81
20170601|2017-05-17 12:30,17,777.35,778.05,776.7,777.05,155
20170601|2017-05-17 13:00,17,777.2,777.35,776.7,776.7,63
20170601|2017-05-17 13:30,17,776.65,777.1,776.1,776.85,116
20170601|2017-05-17 14:00,17,776.65,777.65,776.55,777.65,49
20170601|2017-05-17 14:30,17,777.75,780,777.75,779.1,64
20170601|2017-05-17 15:00,17,779.95,781.95,779.9,780.9,34
20170601|2017-05-17 15:30,17,780.9,782.9,780.9,782.9,18
20170601|2017-05-17 17:00,18,783.25,783.7,782.1,783.3,33
20170601|2017-05-17 17:30,18,783.45,783.7,782.65,782.65,29
20170601|2017-05-17 18:00,18,783.1,783.7,783.1,783.7,20
20170601|2017-05-17 18:30,18,782.3,782.6,781.4,782.6,29
20170601|2017-05-17 19:00,18,781.9,782.2,779.65,779.65,11
20170601|2017-05-17 19:30,18,779.5,780.1,779.35,779.4,8
20170601|2017-05-17 20:00,18,780.15,780.55,778.6,779.1,49
20170601|2017-05-17 20:30,18,778.9,779.3,777.65,778,23
20170601|2017-05-17 21:00,18,777,779.5,776.9,779.5,64
20170601|2017-05-17 21:30,18,779.35,780,779.35,779.75,47
20170601|2017-05-17 22:00,18,779.75,780.95,779.75,780.95,44
20170601|2017-05-17 22:30,18,781.95,783.6,781.9,783.45,60
20170601|2017-05-17 23:00,18,783,783.2,782.3,783.2,18
20170601|2017-05-17 23:30,18,782.7,782.8,782.6,782.6,7
20170601|2017-05-18 00:00,18,782.35,782.35,781.35,781.6,13
20170601|2017-05-18 00:30,18,781.4,782.55,781.4,781.4,37
20170601|2017-05-18 01:00,18,781.85,782.9,781.65,782.9,34
20170601|2017-05-18 01:30,18,783,783,781.95,781.95,41
20170601|2017-05-18 02:00,18,781.8,781.8,777.7,780.2,189
20170601|2017-05-18 02:30,18,780.2,780.2,776.85,778.7,117
20170601|2017-05-18 03:00,18,778.15,778.7,777.5,777.75,78
20170601|2017-05-18 03:30,18,777.25,779.15,776.65,776.95,96
20170601|2017-05-18 04:00,18,776.95,779.25,776.95,778.95,104
20170601|2017-05-18 04:30,18,778.15,778.55,774.8,774.8,183
20170601|2017-05-18 05:00,18,774.8,775,765,769.55,810
20170601|2017-05-18 05:30,18,769.45,769.5,764,765.35,439
20170601|2017-05-18 06:00,18,765.15,765.55,761.7,762.65,227
20170601|2017-05-18 06:30,18,762.65,765.5,762.05,765.05,284
20170601|2017-05-18 07:00,18,764.95,765.55,763.1,764.1,315
20170601|2017-05-18 07:30,18,763.7,764.05,758.15,761.65,872
20170601|2017-05-18 08:00,18,761.85,766.7,761.65,764.55,475
20170601|2017-05-18 08:30,18,764.5,764.8,760.65,763.4,224
20170601|2017-05-18 09:00,18,763.3,766,755.65,758,601
20170601|2017-05-18 09:30,18,758.05,767.5,758.05,766.2,278
20170601|2017-05-18 10:00,18,765,767.25,764.35,766.9,229
20170601|2017-05-18 10:30,18,766.95,767.4,764.65,766.45,116
20170601|2017-05-18 11:00,18,766.25,767.4,764.65,764.9,156
20170601|2017-05-18 11:30,18,764.9,766.15,764.3,765.65,365
20170601|2017-05-18 12:00,18,765.65,766.25,765.25,765.4,104
20170601|2017-05-18 12:30,18,765.5,765.55,763.05,763.65,115
20170601|2017-05-18 13:00,18,763.5,764.1,763.05,763.4,21
20170601|2017-05-18 13:30,18,763.2,763.2,760.5,761,102
20170601|2017-05-18 14:00,18,760.6,761.4,759.85,760,72
20170601|2017-05-18 14:30,18,760,761.85,759.3,761.85,80
20170601|2017-05-18 15:00,18,761.85,761.85,760.7,761.05,31
20170601|2017-05-18 15:30,18,761.5,761.5,760.6,761.5,24
20170601|2017-05-18 17:00,19,760.6,761.45,760.35,761.4,12
20170601|2017-05-18 17:30,19,761.35,761.5,761.1,761.1,7
20170601|2017-05-18 18:00,19,761.4,761.45,760.75,760.75,8
20170601|2017-05-18 18:30,19,760.5,761.5,760.5,761.1,14
20170601|2017-05-18 19:00,19,761.4,761.4,761.4,761.4,3
20170601|2017-05-18 19:30,19,761.45,761.5,761.05,761.05,32
20170601|2017-05-18 20:00,19,761.5,761.5,760.85,761.5,15
20170601|2017-05-18 20:30,19,761.4,761.45,759.85,759.85,21
20170601|2017-05-18 21:00,19,759.25,760.35,759.15,760.25,17
20170601|2017-05-18 21:30,19,760.3,760.3,760.3,760.3,3
20170601|2017-05-18 22:00,19,760.65,761.5,760.55,761.45,33
20170601|2017-05-18 22:30,19,760.6,761.5,760.15,761.5,38
20170601|2017-05-18 23:00,19,760.5,761.5,760.35,761.45,30
20170601|2017-05-18 23:30,19,760.8,761.5,760.6,760.6,23
20170601|2017-05-19 00:00,19,760.5,761.5,760.05,760.95,15
20170601|2017-05-19 00:30,19,760.95,762.35,760.55,761.5,25
20170601|2017-05-19 01:00,19,762.85,765.35,762.05,764.85,108
20170601|2017-05-19 01:30,19,764.8,765.2,764.15,764.7,37
20170601|2017-05-19 02:00,19,764.65,766,762.5,763.65,273
20170601|2017-05-19 02:30,19,764.35,766.7,763.3,763.3,159
20170601|2017-05-19 03:00,19,764.05,764.8,763.4,763.4,105
20170601|2017-05-19 03:30,19,763.75,765.8,763.4,765.35,96
20170601|2017-05-19 04:00,19,764.95,766,764.95,765.25,89
20170601|2017-05-19 04:30,19,765.55,765.75,764.75,765.4,93
20170601|2017-05-19 05:00,19,764.8,765.05,763.9,763.9,81
20170601|2017-05-19 05:30,19,763.95,765,763.3,763.95,73
20170601|2017-05-19 06:00,19,764.2,764.2,760.65,761.7,69
20170601|2017-05-19 06:30,19,761.7,763.55,761.55,762.1,111
20170601|2017-05-19 07:00,19,762.4,763.45,762.05,762.3,181
20170601|2017-05-19 07:30,19,762.5,764.7,762.3,764.35,353
20170601|2017-05-19 08:00,19,764.35,766.5,761.95,761.95,513
20170601|2017-05-19 08:30,19,761.9,763.9,760.85,762.6,272
20170601|2017-05-19 09:00,19,762.55,765.65,761.8,764.4,206
20170601|2017-05-19 09:30,19,764.5,765.55,763,764.85,219
20170601|2017-05-19 10:00,19,764.8,765.05,761.55,761.55,186
20170601|2017-05-19 10:30,19,761.75,763.6,761.55,762.55,88
20170601|2017-05-19 11:00,19,762.35,764.1,762.05,762.9,91
20170601|2017-05-19 11:30,19,762.85,763.25,759,760.45,490
20170601|2017-05-19 12:00,19,760.5,761.55,758.5,759.35,193
20170601|2017-05-19 12:30,19,759.3,759.55,755.75,755.85,251
20170601|2017-05-19 13:00,19,756,761.6,755.95,758.6,192
20170601|2017-05-19 13:30,19,758.55,758.55,757.05,757.1,39
20170601|2017-05-19 14:00,19,757,758.1,755.75,758.1,44
20170601|2017-05-19 14:30,19,758.2,758.75,756.65,756.65,62
20170601|2017-05-19 15:00,19,756.65,756.65,755.95,756.25,21
20170601|2017-05-19 15:30,19,756.75,757.5,756.75,757.5,44
20170601|2017-05-21 17:00,22,759.4,759.4,756.9,757.9,19
20170601|2017-05-21 17:30,22,757.15,758.9,756.65,758.55,25
20170601|2017-05-21 18:00,22,757.2,759,757.2,758.7,12
20170601|2017-05-21 18:30,22,758.7,759.05,757.8,757.8,9
20170601|2017-05-21 19:00,22,757.25,759.55,757,759.5,59
20170601|2017-05-21 19:30,22,759.85,759.85,759.3,759.3,9
20170601|2017-05-21 20:00,22,758.85,759.5,758.55,758.55,23
20170601|2017-05-21 20:30,22,758.3,759.6,758.25,758.45,33
20170601|2017-05-21 21:00,22,758.3,758.4,758.15,758.15,10
20170601|2017-05-21 21:30,22,758.25,759.15,758,759.15,21
20170601|2017-05-21 22:00,22,758.5,759.2,758.5,759.2,8
20170601|2017-05-21 22:30,22,759.2,759.2,758.1,758.2,16
20170601|2017-05-21 23:00,22,758.2,758.9,757.55,757.55,19
20170601|2017-05-21 23:30,22,757.9,757.9,756.2,756.3,13
20170601|2017-05-22 00:00,22,756.3,758.25,756.3,756.4,18
20170601|2017-05-22 00:30,22,756.4,760.05,756.3,759.5,41
20170601|2017-05-22 01:00,22,759.65,759.85,757.2,758.75,56
20170601|2017-05-22 01:30,22,757.95,760.5,757.75,760.5,51
20170601|2017-05-22 02:00,22,760.6,761.05,757.5,758.6,104
20170601|2017-05-22 02:30,22,758.95,759.75,758.75,759.75,12
20170601|2017-05-22 03:00,22,759.25,760.85,758.6,759.9,14
20170601|2017-05-22 03:30,22,760.65,760.65,758.8,759.25,63
20170601|2017-05-22 04:00,22,759.3,759.95,758.85,759.3,55
20170601|2017-05-22 04:30,22,759.85,760.05,758.85,760,89
20170601|2017-05-22 05:00,22,759.2,759.75,758.65,759,37
20170601|2017-05-22 05:30,22,758.75,758.75,757.5,757.5,36
20170601|2017-05-22 06:00,22,757.6,758.1,757.4,757.6,42
20170601|2017-05-22 06:30,22,757.55,758.9,757.55,758.1,50
20170601|2017-05-22 07:00,22,758.2,759.65,756.55,757.1,261
20170601|2017-05-22 07:30,22,757.1,757.5,752.5,752.5,468
20170601|2017-05-22 08:00,22,752.4,752.4,748.5,749.85,699
20170601|2017-05-22 08:30,22,749.75,754.35,748.5,753.65,438
20170601|2017-05-22 09:00,22,753.85,754.7,753,754,209
20170601|2017-05-22 09:30,22,753.75,755.8,753.25,755.3,202
20170601|2017-05-22 10:00,22,755.2,755.45,753.8,753.8,177
20170601|2017-05-22 10:30,22,753.9,754.25,752.4,753.45,156
20170601|2017-05-22 11:00,22,753.4,755.25,752.85,754.65,123
20170601|2017-05-22 11:30,22,754.65,759.75,754.65,759.45,459
20170601|2017-05-22 12:00,22,759.65,765.4,759.4,765.1,363
20170601|2017-05-22 12:30,22,765.3,768.8,765,767.5,299
20170601|2017-05-22 13:00,22,767.3,767.3,766,766.4,18
20170601|2017-05-22 13:30,22,765.8,768.35,765,768.35,38
20170601|2017-05-22 14:00,22,767.75,771.25,767.7,771.25,101
20170601|2017-05-22 14:30,22,771.4,771.4,769.6,769.85,154
20170601|2017-05-22 15:00,22,769.75,769.9,769.6,769.7,7
20170601|2017-05-22 15:30,22,769.6,769.95,768.75,768.75,16
20170601|2017-05-22 17:00,23,767.9,768.35,766.55,766.55,38
20170601|2017-05-22 17:30,23,767.75,769.8,767.1,768.65,29
20170601|2017-05-22 18:00,23,768.3,770.55,767.9,769.45,24
20170601|2017-05-22 18:30,23,768.8,769.6,768.8,769.6,5
20170601|2017-05-22 19:00,23,768.9,768.9,768.55,768.55,2
20170601|2017-05-22 19:30,23,768.9,769.2,768.75,768.75,11
20170601|2017-05-22 20:00,23,769.5,769.5,769,769,5
20170601|2017-05-22 20:30,23,768.9,768.9,767.4,768.85,33
20170601|2017-05-22 21:00,23,768.3,768.3,767.5,767.5,9
20170601|2017-05-22 21:30,23,767.5,767.8,767.15,767.15,15
20170601|2017-05-22 22:00,23,767.2,768.5,767.2,768.5,13
20170601|2017-05-22 22:30,23,768.9,770.45,768.75,768.75,79
20170601|2017-05-22 23:00,23,769,770.65,768.6,769.25,13
20170601|2017-05-23 00:00,23,769.1,770.2,768.9,770.2,24
20170601|2017-05-23 00:30,23,770.45,770.5,768.55,768.55,47
20170601|2017-05-23 01:00,23,768.4,769.2,767.85,767.85,43
20170601|2017-05-23 01:30,23,767.8,769,767.05,768,104
20170601|2017-05-23 02:00,23,767.85,768.15,766.2,766.9,97
20170601|2017-05-23 02:30,23,766.9,767.75,766,766.1,40
20170601|2017-05-23 03:00,23,765.95,767.6,765.8,767,126
20170601|2017-05-23 03:30,23,767.05,770,767.05,770,70
20170601|2017-05-23 04:00,23,769.85,772.55,768.95,772.3,172
20170601|2017-05-23 04:30,23,772.2,772.6,772.1,772.5,51
20170601|2017-05-23 05:00,23,772.75,774.75,772.4,772.65,134
20170601|2017-05-23 05:30,23,773.05,773.9,773.05,773.5,32
20170601|2017-05-23 06:00,23,773.65,773.65,772.1,772.1,90
20170601|2017-05-23 06:30,23,772.75,772.75,769.5,772.2,116
20170601|2017-05-23 07:00,23,772.45,776.8,772.45,774.7,515
20170601|2017-05-23 07:30,23,774.35,775.1,772.15,772.15,296
20170601|2017-05-23 08:00,23,772.5,775.65,772.3,774.15,347
20170601|2017-05-23 08:30,23,774.4,774.9,771.65,772.1,233
20170601|2017-05-23 09:00,23,772.05,773.55,767.5,773.15,447
20170601|2017-05-23 09:30,23,773,773.75,771.5,773.35,150
20170601|2017-05-23 10:00,23,773.3,774.95,770.1,771,217
20170601|2017-05-23 10:30,23,771.15,773.35,768.05,768.35,293
20170601|2017-05-23 11:00,23,768.45,770.6,768.15,769.4,133
20170601|2017-05-23 11:30,23,769.25,773.5,767.15,772.25,509
20170601|2017-05-23 12:00,23,772.15,773.9,772.15,773.45,181
20170601|2017-05-23 12:30,23,773.15,773.15,771.1,771.55,74
20170601|2017-05-23 13:00,23,772.25,772.25,771.4,771.4,8
20170601|2017-05-23 13:30,23,771.5,772.2,771.3,771.3,21
20170601|2017-05-23 14:00,23,771.3,771.5,770.7,771,15
20170601|2017-05-23 14:30,23,771.6,772.4,771.1,772.4,24
20170601|2017-05-23 15:00,23,772.35,772.8,772,772.65,12
20170601|2017-05-23 15:30,23,772.9,773.5,772.55,773.5,31
20170601|2017-05-23 17:30,24,772.35,772.8,772.3,772.8,5
20170601|2017-05-23 18:00,24,771.55,771.6,771.45,771.45,4
20170601|2017-05-23 18:30,24,771.45,771.45,771.45,771.45,1
20170601|2017-05-23 19:00,24,771.4,772.05,770.75,772.05,13
20170601|2017-05-23 19:30,24,771.45,771.45,771.25,771.25,5
20170601|2017-05-23 20:00,24,771.05,771.05,770.45,770.55,17
20170601|2017-05-23 20:30,24,770.3,771.3,770.3,770.5,18
20170601|2017-05-23 21:00,24,770.35,771.05,770.05,770.05,17
20170601|2017-05-23 21:30,24,769.65,769.65,768.35,769.05,27
20170601|2017-05-23 22:00,24,769,769.2,768.6,768.6,19
20170601|2017-05-23 22:30,24,768.6,769,768.6,769,5
20170601|2017-05-23 23:00,24,768.95,770.15,768.95,769.65,15
20170601|2017-05-23 23:30,24,768.95,770.4,768.95,770.35,6
20170601|2017-05-24 00:00,24,770.4,770.7,769.85,770.7,7
20170601|2017-05-24 00:30,24,770.5,770.7,769.4,769.65,21
20170601|2017-05-24 01:00,24,768.95,770.8,768.4,770.55,65
20170601|2017-05-24 01:30,24,770.6,771.15,770.15,770.2,33
20170601|2017-05-24 02:00,24,770.75,771.2,770,770.5,11
20170601|2017-05-24 02:30,24,770.45,770.45,769.5,770.3,26
20170601|2017-05-24 03:00,24,771.3,771.35,771.3,771.3,8
20170601|2017-05-24 03:30,24,771.1,772.25,771.1,771.9,56
20170601|2017-05-24 04:00,24,771.15,771.9,771.1,771.85,25
20170601|2017-05-24 04:30,24,771.85,772.15,771.35,771.35,17
20170601|2017-05-24 05:00,24,771.3,771.75,770.4,771.75,63
20170601|2017-05-24 05:30,24,771.75,772.8,771.75,771.85,62
20170601|2017-05-24 06:00,24,771.7,771.8,771.25,771.6,72
20170601|2017-05-24 06:30,24,771.6,771.65,770.55,771.55,57
20170601|2017-05-24 07:00,24,771.45,772.05,767.3,767.8,251
20170601|2017-05-24 07:30,24,767.7,768.7,761,761.5,746
20170601|2017-05-24 08:00,24,761.4,762.3,758.2,758.8,503
20170601|2017-05-24 08:30,24,758.5,759.5,756.25,757.9,454
20170601|2017-05-24 09:00,24,757.8,762.35,757.8,761.65,253
20170601|2017-05-24 09:30,24,761.45,763.95,760.5,761.15,174
20170601|2017-05-24 10:00,24,761.15,761.3,757.45,759.35,254
20170601|2017-05-24 10:30,24,759.2,759.9,757.3,757.95,99
20170601|2017-05-24 11:00,24,758,762.95,757.85,762,172
20170601|2017-05-24 11:30,24,761.95,763.75,761.4,761.8,210
20170601|2017-05-24 12:00,24,762.45,763,761.6,763,43
20170601|2017-05-24 12:30,24,762.95,762.95,761.7,761.7,25
20170601|2017-05-24 13:00,24,761.65,762.95,760.7,760.7,98
20170601|2017-05-24 13:30,24,762.15,762.15,759,759,65
20170601|2017-05-24 14:00,24,759.05,761.35,759.05,761.3,35
20170601|2017-05-24 14:30,24,760.55,762.45,759.85,762.45,50
20170601|2017-05-24 15:00,24,761.75,763,761.75,763,29
20170601|2017-05-24 15:30,24,762,764.5,761.75,764.5,25
20170601|2017-05-24 17:00,25,763.95,763.95,763.7,763.7,4
20170601|2017-05-24 17:30,25,764.2,764.2,764.2,764.2,1
20170601|2017-05-24 18:00,25,764.45,764.45,763.85,764.05,6
20170601|2017-05-24 18:30,25,764.5,764.5,763.8,763.8,8
20170601|2017-05-24 19:00,25,763.8,764.5,763.8,764.5,5
20170601|2017-05-24 19:30,25,764.25,764.5,763.45,764.3,23
20170601|2017-05-24 20:00,25,764.45,765.2,764.45,764.6,33
20170601|2017-05-24 20:30,25,764.65,764.65,764.35,764.35,18
20170601|2017-05-24 21:00,25,764.3,764.6,764.25,764.5,9
20170601|2017-05-24 21:30,25,764.2,764.6,764.2,764.4,7
20170601|2017-05-24 22:00,25,764.6,764.6,764.25,764.25,8
20170601|2017-05-24 22:30,25,764.25,764.6,763.3,763.3,29
20170601|2017-05-24 23:00,25,763.45,763.5,763.45,763.5,2
20170601|2017-05-24 23:30,25,764.1,764.6,764.1,764.25,9
20170601|2017-05-25 00:00,25,764.6,764.6,764.6,764.6,1
20170601|2017-05-25 00:30,25,765,765.2,764.7,765.2,32
20170601|2017-05-25 01:00,25,764.95,765.55,764.15,765.4,19
20170601|2017-05-25 01:30,25,764.9,766,764.9,765.4,17
20170601|2017-05-25 02:00,25,765.55,767.5,764.75,767.2,93
20170601|2017-05-25 02:30,25,766.95,767.5,764.9,765.7,65
20170601|2017-05-25 03:00,25,765.75,766.1,761,761,73
20170601|2017-05-25 03:30,25,761.25,764.25,760,763.2,114
20170601|2017-05-25 04:00,25,763.5,764,763,763.55,28
20170601|2017-05-25 04:30,25,763.7,764,763.05,763.45,38
20170601|2017-05-25 05:00,25,763.55,763.7,762.3,762.3,21
20170601|2017-05-25 05:30,25,762.45,762.55,761.05,761.9,30
20170601|2017-05-25 06:00,25,761.95,762.3,761.75,761.8,33
20170601|2017-05-25 06:30,25,761.8,764.1,761.8,764.05,42
20170601|2017-05-25 07:00,25,764.1,764.55,762.5,762.7,66
20170601|2017-05-25 07:30,25,762.55,763.05,760.5,760.5,149
20170601|2017-05-25 08:00,25,760.55,765,760.5,764.95,185
20170601|2017-05-25 08:30,25,765,768.75,764.7,767.4,411
20170601|2017-05-25 09:00,25,767.1,768.25,765.5,767.6,110
20170601|2017-05-25 09:30,25,767.7,768.25,765.8,766,99
20170601|2017-05-25 10:00,25,765.75,767.85,765,767.85,115
20170601|2017-05-25 10:30,25,767.95,769,767.8,768.25,89
20170601|2017-05-25 11:00,25,768.5,769.4,766,766.75,175
20170601|2017-05-25 11:30,25,767.25,769.65,766.4,768.8,96
20170601|2017-05-25 12:00,25,768.6,769.8,768.6,769.4,136
20170601|2017-05-25 12:30,25,769.35,769.8,768.2,768.85,49
20170601|2017-05-25 13:00,25,768.85,768.9,767.25,767.5,16
20170601|2017-05-25 13:30,25,767,767.65,766.45,767.65,20
20170601|2017-05-25 14:00,25,767.8,768.15,766.5,767.8,33
20170601|2017-05-25 14:30,25,767.15,767.35,766.4,766.4,12
20170601|2017-05-25 15:00,25,767.15,767.2,766.3,766.55,6
20170601|2017-05-25 15:30,25,767.4,770.4,767.4,769.9,41
20170601|2017-05-25 17:00,26,769.35,770.15,769.35,770,3
20170601|2017-05-25 17:30,26,769.25,770.3,769.25,770.3,2
20170601|2017-05-25 18:00,26,769.3,770.25,768.9,768.95,15
20170601|2017-05-25 18:30,26,768.75,768.75,768.7,768.7,2
20170601|2017-05-25 19:00,26,767.55,769.3,767.2,769.3,4
20170601|2017-05-25 19:30,26,767.3,767.3,766.15,766.75,20
20170601|2017-05-25 20:00,26,766.75,766.8,765.95,766.05,17
20170601|2017-05-25 20:30,26,766.8,767.75,766.8,767.75,15
20170601|2017-05-25 21:00,26,767.4,767.4,767.1,767.1,3
20170601|2017-05-25 21:30,26,768.05,768.1,766.8,766.95,14
20170601|2017-05-25 22:00,26,767.5,767.95,766.95,767.75,34
20170601|2017-05-25 22:30,26,766.95,767.5,766.95,767,14
20170601|2017-05-25 23:00,26,767.95,768,767.1,767.15,4
20170601|2017-05-26 00:00,26,767.95,770.25,767.95,770.25,31
20170601|2017-05-26 00:30,26,770.05,770.4,769.45,770.2,68
20170601|2017-05-26 01:00,26,770.4,770.4,768.85,769.5,11
20170601|2017-05-26 01:30,26,769.5,772.45,769.5,771.55,92
20170601|2017-05-26 02:00,26,771.8,772.2,771.3,772.1,22
20170601|2017-05-26 02:30,26,772.4,772.4,771.3,771.9,9
20170601|2017-05-26 03:00,26,771.45,772.2,771.45,772.05,7
20170601|2017-05-26 03:30,26,771.9,771.9,770.6,770.8,15
20170601|2017-05-26 04:00,26,771.25,774.2,771.25,774.2,90
20170601|2017-05-26 04:30,26,773.3,774.75,773.3,774.25,31
20170601|2017-05-26 05:00,26,774.7,775.85,774.5,775.45,44
20170601|2017-05-26 05:30,26,775.85,776.3,775.3,776.15,22
20170601|2017-05-26 06:00,26,775.85,778.75,775.45,778.45,161
20170601|2017-05-26 06:30,26,778.4,780.05,777,779.15,153
20170601|2017-05-26 07:00,26,779.1,779.5,776.9,778.7,71
20170601|2017-05-26 07:30,26,777.05,780,772.65,779.85,117
20170601|2017-05-26 08:00,26,779.7,779.7,776.5,777.05,147
20170601|2017-05-26 08:30,26,777.45,777.6,776.1,776.9,41
20170601|2017-05-26 09:00,26,777.55,788.3,777.55,786.45,371
20170601|2017-05-26 09:30,26,786.2,789.45,785.4,788.9,260
20170601|2017-05-26 10:00,26,788.6,788.95,786.8,788.2,146
20170601|2017-05-26 10:30,26,788,788,785.85,786.8,70
20170601|2017-05-26 11:00,26,786.8,787.8,785.85,786.2,45
20170601|2017-05-26 11:30,26,786.5,787.9,785.5,786.65,50
20170601|2017-05-26 12:00,26,786.45,787.75,786.45,787.1,26
20170601|2017-05-26 12:30,26,788,788,786.45,786.45,33
20170601|2017-05-26 13:00,26,787.8,787.8,787,787,6
20170601|2017-05-26 13:30,26,786.45,788.5,786.45,788.5,24
20170601|2017-05-26 14:00,26,787.35,787.55,786.7,786.75,6
20170601|2017-05-26 14:30,26,786.75,788.5,786.45,787.4,15
20170601|2017-05-26 15:00,26,787.7,788.8,787.7,788.65,24
20170601|2017-05-26 15:30,26,789.05,789.5,788.85,789.5,23
20170601|2017-05-28 17:00,30,789.5,794.75,789.5,792,31
20170601|2017-05-28 18:00,30,791.75,791.75,790.85,790.85,8
20170601|2017-05-28 18:30,30,791.6,791.6,791.55,791.55,2
20170601|2017-05-28 19:00,30,792.95,793,792,792.5,11
20170601|2017-05-28 20:00,30,792.7,792.7,789.5,789.5,15
20170601|2017-05-28 20:30,30,791.15,792.35,791.15,792.35,3
20170601|2017-05-28 23:30,30,791.55,791.55,791,791,4
20170601|2017-05-29 00:00,30,791,791.3,791,791.3,2
20170601|2017-05-29 01:00,30,791,791,789,789,8
20170601|2017-05-29 01:30,30,789,793,789,793,12
20170601|2017-05-29 02:00,30,793,793.75,792.9,792.9,5
20170601|2017-05-29 02:30,30,793.25,793.25,792.45,792.45,19
20170601|2017-05-29 03:00,30,792.85,793.45,792.25,793.45,5
20170601|2017-05-29 03:30,30,793,793.45,793,793.15,6
20170601|2017-05-29 04:00,30,792.6,792.6,792.6,792.6,1
20170601|2017-05-29 04:30,30,792.9,793.3,792.15,793.1,15
20170601|2017-05-29 05:00,30,793.5,793.5,793.5,793.5,3
20170601|2017-05-29 05:30,30,792.45,793.4,792.45,793.4,10
20170601|2017-05-29 07:00,30,793.05,793.25,790.5,793.25,14
20170601|2017-05-29 07:30,30,792.9,792.9,792.9,792.9,1
20170601|2017-05-29 08:00,30,794.75,797.55,794.75,797.55,36
20170601|2017-05-29 08:30,30,796.3,798.1,795.9,795.9,75
20170601|2017-05-29 09:00,30,795.95,796.45,795.6,796.25,37
20170601|2017-05-29 09:30,30,795.95,796.8,794.75,796.8,44
20170601|2017-05-29 10:00,30,797.1,797.9,796.6,797,27
20170601|2017-05-29 10:30,30,797.4,798.95,797.4,798.95,16
20170601|2017-05-29 11:00,30,797.7,797.7,796.4,796.4,7
20170601|2017-05-29 11:30,30,796.3,797.3,796.15,797,14
20170601|2017-05-29 17:00,30,796.15,796.15,793.65,793.65,5
20170601|2017-05-29 17:30,30,793.6,793.6,793.6,793.6,1
20170601|2017-05-29 19:30,30,794.4,794.4,794.4,794.4,2
20170601|2017-05-29 20:00,30,795,795.7,795,795,5
20170601|2017-05-29 20:30,30,795.7,795.7,795.7,795.7,1
20170601|2017-05-29 23:30,30,794.5,794.8,794,794,15
20170601|2017-05-30 00:00,30,793.1,793.1,793.1,793.1,1
20170601|2017-05-30 00:30,30,793.05,793.05,792.3,792.3,15
20170601|2017-05-30 01:00,30,794,794,794,794,10
20170601|2017-05-30 01:30,30,796.2,796.2,796.2,796.2,1
20170601|2017-05-30 02:00,30,795.4,795.4,795.05,795.05,9
20170601|2017-05-30 02:30,30,791.9,791.9,790.25,790.25,2
20170601|2017-05-30 03:00,30,791.4,791.85,791.4,791.85,2
20170601|2017-05-30 03:30,30,793.5,794.8,793.5,794.8,5
20170601|2017-05-30 04:00,30,794.45,796.45,794.45,796.3,7
20170601|2017-05-30 04:30,30,792.9,793.05,792.9,793.05,3
20170601|2017-05-30 06:00,30,793.1,793.1,793.1,793.1,1
20170601|2017-05-30 06:30,30,792.7,792.7,792,792.2,51
20170601|2017-05-30 07:00,30,792.5,793.25,792.5,793.2,6
20170601|2017-05-30 07:30,30,793.05,793.95,792.35,793.95,5
20170601|2017-05-30 08:00,30,795,796.05,795,796.05,16
20170601|2017-05-30 08:30,30,796.5,797.05,795.75,796.2,20
20170601|2017-05-30 09:00,30,796.1,798.55,795.95,798.55,28
20170601|2017-05-30 09:30,30,799.25,803,797.3,798.5,72
20170601|2017-05-30 10:00,30,799.85,801.65,799,799,26
20170601|2017-05-30 10:30,30,799.4,802,799,802,31
20170601|2017-05-30 11:00,30,800.7,802.45,800.7,801.3,13
20170601|2017-05-30 11:30,30,805.5,807.15,805.4,806.85,15
20170601|2017-05-30 12:00,30,806.95,806.95,804.85,806.3,19
20170601|2017-05-30 12:30,30,806.25,806.25,805.45,805.75,10
20170601|2017-05-30 13:00,30,805.25,805.25,805.25,805.25,1
20170601|2017-05-30 13:30,30,807.4,808.7,807.35,808.7,15
20170601|2017-05-30 14:00,30,806.5,806.5,806.4,806.4,2
20170601|2017-05-30 15:30,30,807.15,807.15,805.8,806.55,12
20170601|2017-05-30 17:30,31,806.5,806.55,806.5,806.55,2
20170601|2017-05-30 20:30,31,808.05,808.55,808.05,808.55,3
20170601|2017-05-30 21:30,31,807.2,807.2,807.2,807.2,1
20170601|2017-05-31 01:30,31,809.05,810.55,808.9,810.55,30
20170601|2017-05-31 03:00,31,811.75,811.85,811.75,811.85,15
20170601|2017-05-31 06:00,31,809.75,809.75,809.75,809.75,1
20170601|2017-05-31 06:30,31,811.05,811.05,810.9,810.9,2
20170601|2017-05-31 07:00,31,811.8,811.8,811.8,811.8,1
20170601|2017-05-31 07:30,31,815,815.7,815,815.7,3
20170601|2017-05-31 08:00,31,814.75,814.75,812.95,812.95,4
20170601|2017-05-31 09:00,31,820,821.75,820,820.5,10
20170601|2017-05-31 09:30,31,820,820,820,820,2
20170601|2017-05-31 10:30,31,821.2,822.8,821.2,822.8,2
20170601|2017-05-31 11:00,31,820,820,820,820,1
20170601|2017-05-31 12:00,31,819.75,819.75,819.75,819.75,1
20170601|2017-05-31 13:00,31,821.05,821.05,821.05,821.05,4
20170601|2017-05-31 20:00,1,818.5,818.5,818.5,818.5,1
20170601|2017-05-31 21:30,1,818.95,818.95,818.95,818.95,1
20170601|2017-05-31 23:00,1,818.5,818.5,818.5,818.5,1
20170601|2017-06-01 00:30,1,817.2,817.2,817.2,817.2,1
20170601|2017-06-01 02:00,1,815.75,815.75,815.75,815.75,1
20170601|2017-06-01 02:30,1,816,816,816,816,1
20170601|2017-06-01 04:30,1,816,816,815.5,815.5,2
20170601|2017-06-01 05:00,1,815.35,815.35,815.35,815.35,1
20170601|2017-06-01 05:30,1,816.5,816.7,816.5,816.7,2
20170601|2017-06-01 07:30,1,820.25,820.25,820.25,820.25,2
20170601|2017-06-01 08:30,1,825.5,825.5,825.5,825.5,4
20170601|2017-06-01 10:00,1,825.5,825.5,825.5,825.5,1
20170601|2017-06-01 12:30,1,828.55,828.55,828.55,828.55,1
20170601|2017-06-02 01:30,2,829.65,829.65,829.65,829.65,1
20170601|2017-06-02 03:00,2,830.4,832.2,830,832.2,21
20170601|2017-06-02 04:00,2,835.8,835.8,835.05,835.05,2
20170601|2017-06-02 05:30,2,836.9,836.95,836.8,836.8,3
20170601|2017-06-02 06:30,2,835.25,835.25,835.25,835.25,1
20170601|2017-06-02 07:30,2,838.55,838.55,838.55,838.55,1
20170601|2017-06-02 08:30,2,837.9,839.2,837.9,839.2,2
20170601|2017-06-02 14:30,2,842.5,842.5,842.5,842.5,1
20170601|2017-06-02 15:00,2,841.5,841.5,841.5,841.5,2
20170601|2017-06-04 23:30,5,842.35,842.35,842.35,842.35,1
20170601|2017-06-05 02:00,5,842.3,843.25,842.3,843.25,9
20170601|2017-06-05 05:00,5,842.25,844.95,842.25,844.95,3
20170601|2017-06-05 06:30,5,842.15,842.15,842.15,842.15,1
20170601|2017-06-05 07:00,5,838.6,838.65,838.35,838.35,3
20170601|2017-06-05 08:30,5,843.35,843.35,843.35,843.35,1
20170601|2017-06-05 11:00,5,846.35,846.35,846.35,846.35,1
20170601|2017-06-06 08:00,6,851.95,851.95,851.95,851.95,1
20170601|2017-06-06 08:30,6,853.45,853.45,853.45,853.45,1
20170601|2017-06-06 09:00,6,854,855.3,854,855,3
20170601|2017-06-06 10:00,6,854.5,854.5,854.5,854.5,1
20170601|2017-06-07 05:00,7,847.35,847.35,845.7,846.4,3
20170601|2017-06-07 05:30,7,836.6,838,836.6,838,3
20170601|2017-06-07 06:00,7,832.8,836.65,832.8,836.65,3
20170601|2017-06-07 06:30,7,838.5,838.5,836,836,5
20170601|2017-06-07 07:00,7,838.2,839.5,838.2,839.5,2
20170601|2017-06-07 07:30,7,839.75,839.75,839.75,839.75,1
20170601|2017-06-07 08:00,7,835.5,835.5,835.5,835.5,1
20170601|2017-06-07 08:30,7,839.15,839.15,839.15,839.15,1
20170601|2017-06-07 10:00,7,831.5,832.25,831.5,831.6,3
20170601|2017-06-07 11:00,7,835.6,835.6,835.6,835.6,1
20170601|2017-06-07 11:30,7,833.35,833.35,833.35,833.35,2
20170601|2017-06-07 12:00,7,835,835,831.3,831.3,3
20170601|2017-06-07 13:00,7,831.5,831.5,831.5,831.5,2
20170601|2017-06-07 14:30,7,833.05,833.05,833.05,833.05,1
20170601|2017-06-07 17:30,8,833.7,833.7,833.7,833.7,1
20170601|2017-06-07 21:30,8,835.2,835.2,835.2,835.2,1
20170601|2017-06-07 22:00,8,835.05,835.05,835.05,835.05,1
20170601|2017-06-08 01:00,8,838.6,838.6,838.6,838.6,1
20170601|2017-06-08 01:30,8,840.9,840.9,840.9,840.9,1
20170601|2017-06-08 03:00,8,837.6,837.6,837.6,837.6,2
20170601|2017-06-08 05:00,8,847.45,847.5,847.45,847.5,4
20170601|2017-06-08 06:30,8,848.45,849.65,846.25,846.25,4
20170601|2017-06-08 08:00,8,850.25,853.1,850.25,853,6
20170601|2017-06-08 08:30,8,850,850.85,850,850,9
20170601|2017-06-08 10:30,8,856.75,856.75,856.75,856.75,2
20170601|2017-06-08 11:00,8,857,857,854,854,14
20170601|2017-06-08 11:30,8,852.8,852.8,852.45,852.55,6
20170601|2017-06-09 01:30,9,852,852,852,852,1
20170601|2017-06-09 05:00,9,856.3,857.4,856.3,857.4,2
20170601|2017-06-09 06:00,9,873,874.45,873,873.1,4
20170601|2017-06-09 06:30,9,900.35,900.35,900.35,900.35,1
20170601|2017-06-12 07:30,12,875.2,875.2,875.2,875.2,1
20170601|2017-06-12 10:00,12,883.6,883.6,883.6,883.6,1
20170601|2017-06-12 12:00,12,878,878,878,878,3
20170601|2017-06-13 03:30,13,882,882,882,882,1
20170601|2017-06-13 07:00,13,875,875,875,875,10
20170601|2017-06-13 07:30,13,873.5,876.15,873.5,876.15,7
20170601|2017-06-13 09:30,13,870.75,870.75,870.75,870.75,2
20170601|2017-06-14 09:00,14,862.8,862.8,862.8,862.8,1
20170601|2017-06-14 09:30,14,869.5,869.5,869,869,2
20170601|2017-06-15 06:30,15,869.7,869.7,869.7,869.7,1
20170601|2017-06-15 07:30,15,867.45,868.6,867.3,868.6,9
20170601|2017-06-16 10:00,16,887.85,887.85,887.85,887.85,1
20170601|2017-06-16 11:00,16,893.95,893.95,893.95,893.95,1
20170601|2017-06-20 09:00,20,875.75,875.75,875,875,3
20170601|2017-06-20 09:30,20,873.55,873.55,865,865,3
20170601|2017-06-20 11:00,20,881.5,881.5,881.5,881.5,1
20170601|2017-06-20 13:00,20,885.95,885.95,885.95,885.95,1
20170601|2017-06-20 20:30,21,886.65,886.65,886.65,886.65,1
20170601|2017-06-21 17:00,22,899.55,899.75,899.55,899.75,2
20170601|2017-06-22 02:00,22,898.25,898.25,898.25,898.25,1
20170601|2017-06-22 09:00,22,902.85,903.3,902.85,903.3,2
20170601|2017-06-22 10:00,22,902,902,902,902,2
20170601|2017-06-22 10:30,22,890,899.4,890,899.4,2
20170601|2017-06-22 11:00,22,892,892,892,892,1
20170601|2017-06-22 12:30,22,888.1,888.1,888.1,888.1,1
20170601|2017-06-23 09:00,23,876.1,876.1,874.05,874.05,2
20170601|2017-06-26 03:00,26,868,868,868,868,1
20170601|2017-06-26 14:30,26,875,875,875,875,1
20170601|2017-06-27 09:00,27,878.95,878.95,878.95,878.95,1
20170701|2017-05-08 14:00,8,805.05,805.05,805.05,805.05,1
20170701|2017-05-09 09:00,9,796.1,796.1,796.1,796.1,1
20170701|2017-05-09 12:30,9,793.9,794.25,793.9,794.25,4
20170701|2017-05-15 01:30,15,809.5,809.5,809.5,809.5,1
20170701|2017-05-15 08:30,15,811.65,811.65,810.6,810.6,5
20170701|2017-05-15 10:00,15,806.95,806.95,806.95,806.95,1
20170701|2017-05-15 11:00,15,801.4,802.4,801.4,802.4,5
20170701|2017-05-15 15:00,15,796.15,796.15,796.15,796.15,1
20170701|2017-05-16 08:00,16,801.85,801.85,799.4,799.4,5
20170701|2017-05-16 09:30,16,790.1,790.1,790.1,790.1,1
20170701|2017-05-16 10:00,16,794.2,795.05,794.2,795.05,5
20170701|2017-05-19 01:00,19,763.9,763.9,763.9,763.9,1
20170701|2017-05-19 02:30,19,763.95,763.95,763.95,763.95,1
20170701|2017-05-19 04:00,19,766.7,766.7,766.7,766.7,1
20170701|2017-05-19 10:00,19,763.15,763.15,762.5,762.5,2
20170701|2017-05-19 11:30,19,762.05,762.05,762.05,762.05,1
20170701|2017-05-19 12:00,19,761.35,761.35,759.85,759.85,2
20170701|2017-05-19 12:30,19,757.9,757.9,757.9,757.9,1
20170701|2017-05-22 07:30,22,756.35,756.35,752.45,752.45,2
20170701|2017-05-22 10:00,22,754.65,754.65,754.65,754.65,1
20170701|2017-05-22 10:30,22,754.1,754.1,753.2,753.2,2
20170701|2017-05-22 15:30,22,770.1,770.1,770.1,770.1,1
20170701|2017-05-23 07:00,23,774.6,774.8,774.6,774.8,5
20170701|2017-05-23 10:00,23,772.25,772.25,769.5,769.5,5
20170701|2017-05-23 10:30,23,770.8,770.8,770,770,2
20170701|2017-05-23 12:00,23,771.35,771.35,771.15,771.2,3
20170701|2017-05-23 21:30,24,769.8,769.8,769.8,769.8,1
20170701|2017-05-24 07:00,24,768,768,768,768,3
20170701|2017-05-24 07:30,24,760.55,760.55,760.4,760.4,3
20170701|2017-05-25 01:00,25,766.05,766.05,766.05,766.05,1
20170701|2017-05-25 05:30,25,761.6,761.6,761.6,761.6,1
20170701|2017-05-25 08:30,25,764.35,764.35,764.35,764.35,1
20170701|2017-05-25 13:00,25,767.1,767.1,767.1,767.1,1
20170701|2017-05-25 14:00,25,767.1,767.1,767.1,767.1,3
20170701|2017-05-25 15:30,25,767.1,769.3,767.1,769.3,3
20170701|2017-05-25 18:30,26,767.75,767.75,767.75,767.75,3
20170701|2017-05-26 06:00,26,776.55,776.55,776.55,776.55,1
20170701|2017-05-26 09:30,26,785.1,785.8,785.1,785.8,2
20170701|2017-05-26 10:30,26,786.85,786.85,786.85,786.85,10
20170701|2017-05-26 11:00,26,785.95,785.95,785.95,785.95,1
20170701|2017-05-26 12:00,26,786.2,787.5,786,787.5,28
20170701|2017-05-26 12:30,26,787.5,788.1,787.4,788.1,4
20170701|2017-05-28 17:00,30,793.5,793.5,793.5,793.5,1
20170701|2017-05-28 17:30,30,793.55,793.55,793.55,793.55,1
20170701|2017-05-28 23:30,30,790,792.15,789.95,792.15,4
20170701|2017-05-29 02:00,30,791.95,791.95,791.95,791.95,1
20170701|2017-05-30 02:30,30,790.4,790.4,790.35,790.35,2
20170701|2017-05-30 03:30,30,794,795.7,794,795.7,2
20170701|2017-05-30 08:30,30,797.15,797.45,797.15,797.45,2
20170701|2017-05-30 12:30,30,805.55,808.85,805.35,808.85,5
20170701|2017-05-30 13:00,30,803.6,803.6,803.6,803.6,1
20170701|2017-05-30 20:00,31,805.6,805.6,805.6,805.6,1
20170701|2017-05-31 03:30,31,805,805,805,805,1
20170701|2017-05-31 08:30,31,813.5,815.55,813.5,815.55,2
20170701|2017-05-31 09:00,31,820,820,818.1,818.1,2
20170701|2017-05-31 10:30,31,820.3,820.3,820.3,820.3,1
20170701|2017-05-31 21:00,1,819.75,819.75,819.75,819.75,1
20170701|2017-06-01 02:30,1,814.85,814.85,814.85,814.85,1
20170701|2017-06-01 04:30,1,813.05,813.05,813.05,813.05,1
20170701|2017-06-01 05:00,1,813.9,813.9,813.9,813.9,1
20170701|2017-06-01 07:00,1,812,812,812,812,1
20170701|2017-06-01 07:30,1,820.5,820.5,820.5,820.5,1
20170701|2017-06-01 08:00,1,825.15,825.15,825.15,825.15,1
20170701|2017-06-01 09:00,1,823.85,823.85,823.85,823.85,1
20170701|2017-06-01 10:00,1,827.1,827.6,827.1,827.6,2
20170701|2017-06-01 11:30,1,823.3,823.3,823.3,823.3,1
20170701|2017-06-01 20:30,2,824.1,824.1,822.6,822.6,6
20170701|2017-06-02 06:00,2,833.35,833.35,833.35,833.35,1
20170701|2017-06-02 07:00,2,831.8,831.8,831.8,831.8,1
20170701|2017-06-02 08:30,2,837.6,837.75,837.6,837.75,2
20170701|2017-06-02 09:00,2,838,838,838,838,1
20170701|2017-06-02 09:30,2,837.4,838.6,837.4,838.6,2
20170701|2017-06-02 10:00,2,840.25,840.25,840.25,840.25,1
20170701|2017-06-02 11:30,2,836.2,836.2,835.2,835.2,2
20170701|2017-06-04 21:00,5,841.8,841.8,841.8,841.8,1
20170701|2017-06-05 02:30,5,841.5,841.5,841.5,841.5,1
20170701|2017-06-05 03:30,5,843.7,843.7,843.7,843.7,1
20170701|2017-06-05 06:30,5,840.45,840.45,839.3,839.3,6
20170701|2017-06-05 08:30,5,843.7,843.7,840.6,840.6,6
20170701|2017-06-05 09:00,5,842.95,842.95,842.95,842.95,1
20170701|2017-06-05 09:30,5,845,845,845,845,1
20170701|2017-06-05 10:00,5,845,845,845,845,1
20170701|2017-06-05 10:30,5,842,842,842,842,1
20170701|2017-06-05 11:00,5,845.4,845.4,845.4,845.4,1
20170701|2017-06-05 12:30,5,843.9,843.9,843.9,843.9,4
20170701|2017-06-06 02:30,6,842.75,842.75,842.75,842.75,1
20170701|2017-06-06 14:30,6,851.1,851.1,851.1,851.1,1
20170701|2017-06-06 21:30,7,850.35,850.35,850.35,850.35,1
20170701|2017-06-07 01:30,7,851.9,851.9,851.9,851.9,1
20170701|2017-06-07 04:30,7,848.1,848.1,848.1,848.1,1
20170701|2017-06-07 05:00,7,844.8,844.8,844.8,844.8,1
20170701|2017-06-07 08:00,7,835.5,837.95,835.5,837.95,2
20170701|2017-06-07 08:30,7,833.7,834.75,831.35,834.75,23
20170701|2017-06-07 09:00,7,836.3,836.9,836.3,836.9,5
20170701|2017-06-07 09:30,7,835.45,835.45,831.3,831.3,6
20170701|2017-06-07 10:00,7,827.6,827.6,825.7,825.7,7
20170701|2017-06-07 12:30,7,827.4,827.4,827.4,827.4,1
20170701|2017-06-07 13:30,7,828.35,828.35,828.35,828.35,1
20170701|2017-06-08 03:30,8,834.25,834.25,834.2,834.2,2
20170701|2017-06-08 04:30,8,838.45,838.45,838.45,838.45,1
20170701|2017-06-08 06:00,8,843.35,844.9,843.35,844.9,3
20170701|2017-06-08 07:30,8,843.65,843.65,843.65,843.65,1
20170701|2017-06-08 08:00,8,846,846.05,846,846.05,2
20170701|2017-06-08 09:30,8,850,855.25,849,853.4,6
20170701|2017-06-08 10:30,8,852.75,852.75,852.75,852.75,1
20170701|2017-06-08 15:00,8,849.6,849.6,849.6,849.6,1
20170701|2017-06-08 22:00,9,851.3,851.3,850.95,850.95,2
20170701|2017-06-09 06:00,9,870,870,870,870,1
20170701|2017-06-09 06:30,9,890.2,891.25,885.15,891.25,3
20170701|2017-06-09 07:00,9,882.1,882.1,876.9,876.9,6
20170701|2017-06-09 07:30,9,874.7,874.7,874.5,874.5,2
20170701|2017-06-09 09:00,9,863.85,863.85,863.85,863.85,2
20170701|2017-06-09 09:30,9,866.9,866.9,866.9,866.9,1
20170701|2017-06-09 14:30,9,862.6,862.6,862.3,862.3,2
20170701|2017-06-12 02:00,12,880.25,880.25,880.25,880.25,1
20170701|2017-06-12 06:30,12,873.5,873.5,873.45,873.45,2
20170701|2017-06-12 07:30,12,870.65,870.65,870.6,870.6,2
20170701|2017-06-12 18:30,13,879.25,879.7,879.25,879.7,2
20170701|2017-06-13 00:30,13,879.85,879.85,879.85,879.85,1
20170701|2017-06-13 03:30,13,872.8,873,872.8,873,2
20170701|2017-06-13 04:00,13,871.2,871.2,871.2,871.2,1
20170701|2017-06-13 05:00,13,868.7,868.7,867.45,867.45,2
20170701|2017-06-13 07:30,13,864.1,864.1,864.1,864.1,1
20170701|2017-06-13 08:00,13,859.45,859.45,859.45,859.45,1
20170701|2017-06-13 12:00,13,867.7,867.7,867.7,867.7,1
20170701|2017-06-13 17:00,14,865.6,865.6,865.6,865.6,1
20170701|2017-06-14 09:00,14,854.8,858.5,852.35,852.35,6
20170701|2017-06-14 10:00,14,859.45,859.45,859.45,859.45,1
20170701|2017-06-14 13:00,14,871.55,871.55,871.55,871.55,1
20170701|2017-06-15 04:00,15,860,860,860,860,1
20170701|2017-06-15 07:00,15,860.4,860.4,860.4,860.4,5
20170701|2017-06-16 10:00,16,869.35,869.35,869.35,869.35,1
20170701|2017-06-19 05:30,19,878.25,878.6,878.25,878.6,2
20170701|2017-06-19 06:00,19,883.85,883.85,883.85,883.85,2
20170701|2017-06-20 07:30,20,873.25,873.25,873.25,873.25,1
20170701|2017-06-20 09:30,20,871.25,871.25,871.25,871.25,1
20170701|2017-06-20 23:30,21,878.25,878.25,878.25,878.25,1
20170701|2017-06-21 12:00,21,889,889,889,889,1
20170701|2017-06-22 07:00,22,889.65,889.65,889.65,889.65,1
20170701|2017-06-22 10:30,22,883.05,883.05,883.05,883.05,1
20170701|2017-06-22 11:00,22,882.6,882.6,882.6,882.6,1
20170701|2017-06-22 11:30,22,879.6,879.6,878.4,878.4,2
20170701|2017-06-23 09:00,23,873.25,873.25,873.25,873.25,1
20170701|2017-06-23 09:30,23,868.25,868.25,858.25,858.25,2
20170701|2017-06-23 12:00,23,868.25,868.25,868.25,868.25,2
20170701|2017-06-27 11:30,27,870,870,870,870,1
20170701|2017-06-27 12:30,27,873.95,874,873.95,874,2
20170701|2017-06-28 03:00,28,874.75,874.75,874.75,874.75,1
20170701|2017-06-28 09:30,28,872.3,872.3,872.3,872.3,1
20170701|2017-06-28 10:00,28,858,858,858,858,1
20170701|2017-06-28 10:30,28,855.5,855.5,855.25,855.25,4
20170701|2017-06-29 12:30,29,860.55,860.8,860.55,860.8,2
20170701|2017-06-29 23:00,30,860.45,860.55,860.45,860.55,2
20170701|2017-07-05 10:30,5,847.4,847.8,847.4,847.5,10
20170701|2017-07-06 10:30,6,837.9,837.9,837.9,837.9,1
20170701|2017-07-24 15:00,24,854.6,854.9,854.6,854.9,2
20170701|2017-07-25 07:30,25,864,865,864,865,4
20170801|2017-06-12 11:00,12,867,867,867,867,1
20170801|2017-06-12 14:30,12,869.75,869.75,869.75,869.75,1
20170801|2017-06-12 15:30,12,875,875,875,875,1
20170801|2017-06-13 03:30,13,874,874,874,874,1
20170801|2017-06-13 04:00,13,870,870,870,870,1
20170801|2017-06-13 11:00,13,863,863,863,863,1
20170801|2017-06-14 12:00,14,858.5,863.5,858.5,863.5,2
20170801|2017-06-20 09:30,20,875.95,875.95,875.95,875.95,1
20170801|2017-06-20 11:00,20,875.7,875.7,875.7,875.7,1
20170801|2017-06-21 11:00,21,883,883,883,883,1
20170801|2017-06-22 07:00,22,889.85,889.85,889.85,889.85,1
20170801|2017-06-23 08:30,23,878.65,878.65,878.65,878.65,1
20170801|2017-06-23 09:00,23,874,874,874,874,1
20170801|2017-06-27 11:30,27,860.8,860.8,858.1,858.1,2
20170801|2017-06-30 08:30,30,842.6,842.6,842.6,842.6,1
20170801|2017-07-03 07:30,3,837.9,837.9,837.9,837.9,1
20170801|2017-07-10 21:30,11,848.7,848.8,848.7,848.8,2
20170801|2017-07-11 10:30,11,847,847,847,847,1
20170801|2017-07-11 13:00,11,856.4,856.4,856.4,856.4,1
20170801|2017-07-17 18:30,18,873.45,873.45,873.45,873.45,1
20170801|2017-07-21 07:00,21,852.85,852.85,852.85,852.85,2
20170801|2017-07-28 13:30,28,883,883,883,883,1
20170801|2017-07-31 12:30,31,885,885,885,885,3
20170901|2016-10-04 10:30,4,710,710,710,710,1
20170901|2016-12-23 15:30,23,660.55,660.55,660.55,660.55,1
20170901|2017-01-23 09:00,23,779.25,779.25,779.1,779.1,2
20170901|2017-01-25 08:30,25,761.65,762,761.65,762,2
20170901|2017-01-25 10:00,25,753,753,753,753,1
20170901|2017-02-01 12:00,1,763.75,763.75,763.75,763.75,3
20170901|2017-02-01 21:30,2,770.5,770.5,770.45,770.45,3
20170901|2017-02-08 09:30,8,766.95,766.95,766.95,766.95,1
20170901|2017-02-08 10:00,8,769.8,769.8,769.8,769.8,1
20170901|2017-02-09 09:30,9,775.3,775.3,775.1,775.1,2
20170901|2017-02-09 10:00,9,776.3,777,776.3,777,2
20170901|2017-02-10 09:30,10,787.05,787.05,783.7,783.7,2
20170901|2017-02-13 09:30,13,782.5,782.5,781.7,781.7,2
20170901|2017-02-13 10:00,13,782.55,782.55,782.55,782.55,1
20170901|2017-02-14 08:00,14,783.2,783.2,783.2,783.2,1
20170901|2017-02-14 09:30,14,783.9,783.9,783.9,783.9,1
20170901|2017-02-14 10:00,14,780.6,780.6,780.55,780.55,2
20170901|2017-02-15 07:00,15,785.35,785.35,785.35,785.35,1
20170901|2017-02-15 09:30,15,786.25,786.95,785.5,786.95,6
20170901|2017-02-15 10:00,15,786.95,788.05,786.85,788.05,7
20170901|2017-02-15 12:00,15,789.15,789.15,789.15,789.15,1
20170901|2017-02-16 09:30,16,795.35,796.1,795.35,796.1,2
20170901|2017-02-16 10:00,16,796.6,796.6,794.6,794.6,3
20170901|2017-02-16 19:30,17,792.35,792.35,792.35,792.35,1
20170901|2017-02-17 09:30,17,783.2,785.1,782.25,785.1,6
20170901|2017-02-17 10:00,17,784.8,784.8,783.15,783.4,7
20170901|2017-02-17 10:30,17,782.9,782.9,782.9,782.9,2
20170901|2017-02-17 14:30,17,782,782,782,782,1
20170901|2017-02-20 02:00,21,777.25,777.25,777.25,777.25,2
20170901|2017-02-21 02:30,21,770.35,774.35,769.85,774.35,20
20170901|2017-02-21 03:00,21,770.2,773.2,770.2,773.1,11
20170901|2017-02-21 04:30,21,765.5,765.5,765.5,765.5,1
20170901|2017-02-21 09:30,21,777.25,777.25,776,776.15,6
20170901|2017-02-21 10:00,21,776.05,777.9,775.6,777.1,5
20170901|2017-02-22 07:30,22,777.65,777.65,777.65,777.65,1
20170901|2017-02-22 08:30,22,775.8,775.8,775.8,775.8,1
20170901|2017-02-22 09:00,22,775.8,775.8,775.8,775.8,1
20170901|2017-02-22 09:30,22,775.2,778.3,775.2,776.6,7
20170901|2017-02-22 10:00,22,774.35,775.15,773.6,773.6,5
20170901|2017-02-23 08:00,23,777.6,777.6,777.6,777.6,2
20170901|2017-02-23 09:30,23,777.4,777.4,777.4,777.4,1
20170901|2017-02-23 10:00,23,777.1,777.95,776.9,777.95,4
20170901|2017-02-24 02:30,24,779.75,779.75,779.75,779.75,1
20170901|2017-02-24 07:00,24,784.9,784.9,784.9,784.9,1
20170901|2017-02-24 08:30,24,784.2,784.2,784.2,784.2,1
20170901|2017-02-24 09:00,24,785.05,785.05,785.05,785.05,1
20170901|2017-02-24 09:30,24,784.45,784.45,779.25,780.3,13
20170901|2017-02-24 10:00,24,779.75,779.95,778.85,779.95,11
20170901|2017-02-26 19:00,27,771,771,771,771,1
20170901|2017-02-27 00:30,27,773.55,773.65,773.55,773.65,4
20170901|2017-02-27 03:00,27,775.6,775.6,775.6,775.6,1
20170901|2017-02-27 07:30,27,778.95,778.95,778.95,778.95,1
20170901|2017-02-27 08:00,27,779.8,783.65,779.8,781.85,5
20170901|2017-02-27 08:30,27,783.25,784.95,783.25,784.95,3
20170901|2017-02-27 09:00,27,785.2,785.95,785.2,785.95,3
20170901|2017-02-27 09:30,27,786.85,788.85,786.85,788.85,5
20170901|2017-02-27 10:00,27,789.3,790.45,789.3,789.5,3
20170901|2017-02-27 11:30,27,785.9,785.9,785,785,5
20170901|2017-02-28 03:00,28,784.1,784.1,784.1,784.1,1
20170901|2017-02-28 07:00,28,782.2,782.2,781.5,781.5,3
20170901|2017-02-28 07:30,28,782.4,782.4,782.4,782.4,1
20170901|2017-02-28 08:00,28,783.5,783.5,783.5,783.5,1
20170901|2017-02-28 08:30,28,782.15,782.15,777.9,779.15,4
20170901|2017-02-28 09:00,28,781.3,781.3,781.3,781.3,1
20170901|2017-02-28 09:30,28,778.5,778.5,775,775,5
20170901|2017-02-28 10:30,28,780,780.2,780,780.2,2
20170901|2017-02-28 11:30,28,774.35,774.35,774.35,774.35,1
20170901|2017-02-28 13:30,28,770.5,770.5,770.5,770.5,1
20170901|2017-02-28 19:00,1,771.55,771.55,771.55,771.55,1
20170901|2017-03-01 02:30,1,778,779,778,779,2
20170901|2017-03-01 03:00,1,779.7,779.7,779.7,779.7,1
20170901|2017-03-01 03:30,1,779.3,780.5,779.3,780.5,4
20170901|2017-03-01 06:00,1,772.9,772.9,772.9,772.9,1
20170901|2017-03-01 08:00,1,773.85,773.85,773.4,773.4,4
20170901|2017-03-01 08:30,1,781.5,784.5,781.5,784.5,4
20170901|2017-03-01 09:00,1,772.85,773.35,772.85,773.35,5
20170901|2017-03-01 09:30,1,775.9,775.9,775.9,775.9,1
20170901|2017-03-01 10:00,1,776.9,776.9,776.9,776.9,1
20170901|2017-03-01 10:30,1,777.5,778,777.5,778,2
20170901|2017-03-02 04:00,2,775,775,773.85,773.85,5
20170901|2017-03-02 08:00,2,773.8,773.8,773.8,773.8,1
20170901|2017-03-02 09:00,2,776.1,776.3,776.1,776.3,2
20170901|2017-03-02 09:30,2,776.7,777,776.7,777,2
20170901|2017-03-02 10:00,2,777.05,777.05,775.55,775.55,4
20170901|2017-03-02 11:00,2,770.15,770.95,770.15,770.95,2
20170901|2017-03-02 11:30,2,770.55,770.55,770.55,770.55,1
20170901|2017-03-02 19:30,3,771.7,771.7,771.7,771.7,1
20170901|2017-03-03 07:00,3,761,761,761,761,1
20170901|2017-03-03 08:30,3,762.8,762.8,762.8,762.8,1
20170901|2017-03-03 09:30,3,763.95,763.95,763.95,763.95,1
20170901|2017-03-03 10:00,3,765.85,765.85,765.85,765.85,1
20170901|2017-03-03 11:30,3,767.8,767.8,767.8,767.8,1
20170901|2017-03-03 13:00,3,769.95,769.95,769.95,769.95,1
20170901|2017-03-03 13:30,3,770.95,770.95,770.95,770.95,1
20170901|2017-03-05 18:00,6,779,779,779,779,1
20170901|2017-03-05 19:30,6,777.45,777.45,777.45,777.45,1
20170901|2017-03-05 22:00,6,778,778,778,778,4
20170901|2017-03-06 09:30,6,768.95,768.95,768.95,768.95,1
20170901|2017-03-06 10:00,6,768.4,768.4,768.4,768.4,1
20170901|2017-03-06 10:30,6,768.3,768.3,767.95,767.95,2
20170901|2017-03-07 05:30,7,772.15,772.15,772.15,772.15,1
20170901|2017-03-07 07:30,7,766.95,766.95,766.95,766.95,1
20170901|2017-03-07 08:00,7,768.4,768.4,768.4,768.4,1
20170901|2017-03-07 08:30,7,767.3,770,767.3,770,3
20170901|2017-03-07 09:30,7,771.1,774.45,771.1,773.6,5
20170901|2017-03-07 10:00,7,773.45,777,773.45,777,4
20170901|2017-03-07 12:00,7,772.75,772.75,772.75,772.75,1
20170901|2017-03-07 13:00,7,771.9,771.9,771.9,771.9,2
20170901|2017-03-07 14:00,7,772.1,772.1,772.1,772.1,1
20170901|2017-03-07 14:30,7,773,773,773,773,2
20170901|2017-03-08 02:00,8,769,769,767.75,767.75,5
20170901|2017-03-08 08:00,8,772,772,772,772,2
20170901|2017-03-08 08:30,8,773.2,773.2,773.2,773.2,1
20170901|2017-03-08 09:30,8,774.3,774.45,771.55,771.55,7
20170901|2017-03-08 10:00,8,771.8,772.1,770,770,8
20170901|2017-03-08 11:00,8,772,772,772,772,3
20170901|2017-03-08 15:30,8,770.5,770.5,770.5,770.5,1
20170901|2017-03-08 21:00,9,770,770,770,770,3
20170901|2017-03-09 03:30,9,760,760,760,760,4
20170901|2017-03-09 07:30,9,751,751.2,751,751.2,3
20170901|2017-03-09 09:30,9,755.2,757.1,754.2,754.2,4
20170901|2017-03-09 10:00,9,753.75,753.75,753.15,753.15,3
20170901|2017-03-09 10:30,9,752.75,752.75,752.55,752.55,2
20170901|2017-03-10 06:00,10,747.7,747.7,747.7,747.7,1
20170901|2017-03-10 07:30,10,745.4,745.4,745.4,745.4,1
20170901|2017-03-10 09:30,10,751.5,752.3,750.85,750.85,5
20170901|2017-03-10 10:00,10,749.45,749.45,747.85,748.5,7
20170901|2017-03-12 18:30,13,749.45,749.45,749.45,749.45,1
20170901|2017-03-13 07:00,13,749.85,749.85,749.85,749.85,1
20170901|2017-03-13 07:30,13,749.5,752.05,749.5,752.05,2
20170901|2017-03-13 10:00,13,758,758,758,758,1
20170901|2017-03-13 10:30,13,756.2,757.45,756.1,756.75,15
20170901|2017-03-13 11:00,13,756.8,756.8,755.25,755.5,15
20170901|2017-03-13 11:30,13,754.8,754.8,754.8,754.8,1
20170901|2017-03-13 12:30,13,754.3,754.3,754.3,754.3,1
20170901|2017-03-13 13:30,13,755.3,755.3,755.3,755.3,1
20170901|2017-03-14 09:00,14,749.25,749.7,749.25,749.7,2
20170901|2017-03-14 10:00,14,748.75,748.75,748.75,748.75,1
20170901|2017-03-14 10:30,14,748.9,748.9,748.9,748.9,1
20170901|2017-03-14 11:30,14,747.55,747.55,741.55,741.55,2
20170901|2017-03-15 08:30,15,745.4,745.4,745.4,745.4,1
20170901|2017-03-15 09:00,15,744.95,744.95,744.95,744.95,1
20170901|2017-03-15 13:30,15,757,760.15,757,760.15,2
20170901|2017-03-15 14:00,15,766.45,766.45,766.45,766.45,1
20170901|2017-03-15 15:00,15,767,767,767,767,1
20170901|2017-03-16 07:00,16,771.6,771.6,771.6,771.6,1
20170901|2017-03-16 07:30,16,773.65,775,773.65,775,2
20170901|2017-03-16 08:00,16,773,773,773,773,1
20170901|2017-03-16 08:30,16,772.4,772.4,772.4,772.4,1
20170901|2017-03-16 10:00,16,770.55,770.55,770.55,770.55,1
20170901|2017-03-16 10:30,16,769.55,769.55,768.5,768.5,2
20170901|2017-03-16 11:00,16,766.9,767.05,766.9,767.05,2
20170901|2017-03-17 06:00,17,775,775,775,775,1
20170901|2017-03-17 07:30,17,775,780,775,780,2
20170901|2017-03-17 08:00,17,778.8,778.8,778.75,778.75,2
20170901|2017-03-17 11:30,17,775.2,775.2,775.2,775.2,1
20170901|2017-03-20 10:00,20,781,781,780.4,780.4,2
20170901|2017-03-20 10:30,20,781.3,781.3,781.3,781.3,1
20170901|2017-03-20 11:00,20,783.55,783.55,783.55,783.55,1
20170901|2017-03-20 11:30,20,784.65,785.5,781.35,781.35,3
20170901|2017-03-21 03:30,21,783,783,783,783,1
20170901|2017-03-21 05:00,21,785,785,785,785,1
20170901|2017-03-21 05:30,21,786.7,786.7,786.7,786.7,1
20170901|2017-03-21 08:30,21,788.4,788.9,788.4,788.9,2
20170901|2017-03-21 09:30,21,789.45,789.45,789.45,789.45,1
20170901|2017-03-21 10:00,21,793.8,793.8,793.4,793.4,2
20170901|2017-03-21 10:30,21,790.35,790.35,787.05,787.05,2
20170901|2017-03-22 05:30,22,784,784,784,784,2
20170901|2017-03-22 07:30,22,790.05,793.1,790.05,793.1,3
20170901|2017-03-22 08:00,22,792.8,794.6,792.7,793,14
20170901|2017-03-22 08:30,22,791.25,791.25,791.25,791.25,1
20170901|2017-03-22 10:00,22,795.65,795.65,795.65,795.65,1
20170901|2017-03-22 10:30,22,792,793,792,793,2
20170901|2017-03-22 13:30,22,791.45,791.45,790.45,790.45,2
20170901|2017-03-22 17:00,23,788.05,788.05,788.05,788.05,1
20170901|2017-03-23 04:00,23,794.1,794.1,794.1,794.1,1
20170901|2017-03-23 04:30,23,795,795,795,795,1
20170901|2017-03-23 05:00,23,797,799,797,797.4,4
20170901|2017-03-23 06:00,23,797.9,797.9,797.9,797.9,1
20170901|2017-03-23 07:00,23,798,801.45,798,801.45,4
20170901|2017-03-23 07:30,23,805,807.35,805,805.55,3
20170901|2017-03-23 08:00,23,804.25,804.25,804.25,804.25,1
20170901|2017-03-23 09:30,23,804.05,809.25,804.05,809.25,3
20170901|2017-03-23 10:00,23,807.05,807.05,806.4,806.4,2
20170901|2017-03-23 10:30,23,805.6,805.6,805.6,805.6,1
20170901|2017-03-23 13:00,23,803,803,803,803,1
20170901|2017-03-24 06:00,24,806.65,806.65,806.65,806.65,1
20170901|2017-03-24 06:30,24,807.45,807.45,806.85,807.25,11
20170901|2017-03-24 07:00,24,808.45,808.45,808.45,808.45,1
20170901|2017-03-24 07:30,24,812.15,814.7,812.15,814.7,2
20170901|2017-03-24 08:00,24,812.45,813.8,812.45,813.8,2
20170901|2017-03-24 09:30,24,815,815,815,815,3
20170901|2017-03-24 10:00,24,815,815,815,815,1
20170901|2017-03-24 10:30,24,814.9,814.9,814.9,814.9,1
20170901|2017-03-27 02:30,27,806.9,806.9,806.9,806.9,1
20170901|2017-03-27 06:30,27,810,810,810,810,1
20170901|2017-03-27 08:00,27,807.25,807.25,806.05,806.05,3
20170901|2017-03-27 09:00,27,805.1,805.1,805.1,805.1,1
20170901|2017-03-27 09:30,27,799.55,799.55,797.1,797.1,5
20170901|2017-03-27 10:00,27,797.05,797.05,796.65,796.65,2
20170901|2017-03-27 10:30,27,795.45,795.45,795.45,795.45,1
20170901|2017-03-27 11:30,27,794.95,794.95,794.95,794.95,1
20170901|2017-03-27 18:30,28,789,791.3,789,789.45,6
20170901|2017-03-28 07:00,28,789.8,789.8,789.8,789.8,1
20170901|2017-03-28 07:30,28,788.6,788.6,788.6,788.6,1
20170901|2017-03-28 09:30,28,791.35,791.35,791.35,791.35,1
20170901|2017-03-28 10:00,28,797,797,797,797,1
20170901|2017-03-28 10:30,28,797.3,797.3,797.3,797.3,1
20170901|2017-03-28 19:30,29,793.95,793.95,793.05,793.05,2
20170901|2017-03-29 06:30,29,794.15,794.15,794.15,794.15,1
20170901|2017-03-29 08:30,29,787.85,787.85,787.4,787.4,2
20170901|2017-03-29 09:30,29,789.25,789.25,789.25,789.25,1
20170901|2017-03-29 10:00,29,790.75,790.75,790.75,790.75,1
20170901|2017-03-29 10:30,29,791.55,791.55,791.55,791.55,1
20170901|2017-03-29 11:00,29,790.3,790.3,790.3,790.3,1
20170901|2017-03-29 11:30,29,790.8,790.8,790.8,790.8,1
20170901|2017-03-29 12:00,29,789.6,789.6,789.6,789.6,1
20170901|2017-03-29 13:00,29,789.35,789.35,789.35,789.35,1
20170901|2017-03-29 15:00,29,791.2,791.2,791.2,791.2,1
20170901|2017-03-29 18:30,30,788.35,788.35,788.35,788.35,1
20170901|2017-03-30 00:30,30,789.5,789.5,789.5,789.5,1
20170901|2017-03-30 02:00,30,790.65,790.65,790.1,790.1,2
20170901|2017-03-30 03:00,30,789.05,789.05,789.05,789.05,1
20170901|2017-03-30 04:00,30,790.25,790.25,790.25,790.25,1
20170901|2017-03-30 07:30,30,792.05,799,792.05,797.15,7
20170901|2017-03-30 08:00,30,797.5,797.5,797.5,797.5,1
20170901|2017-03-30 09:30,30,799.25,803.8,799.25,803.05,9
20170901|2017-03-30 10:00,30,803.85,803.85,803.85,803.85,1
20170901|2017-03-30 10:30,30,803.45,803.45,802.55,802.95,3
20170901|2017-03-30 11:00,30,800.95,800.95,800.95,800.95,1
20170901|2017-03-30 11:30,30,799.5,799.5,797.5,797.5,2
20170901|2017-03-30 14:00,30,797.5,797.5,797.5,797.5,1
20170901|2017-03-30 14:30,30,796.2,796.2,796.2,796.2,1
20170901|2017-03-30 17:00,31,794.2,794.2,794.2,794.2,1
20170901|2017-03-30 20:30,31,794.05,794.05,794.05,794.05,1
20170901|2017-03-31 04:00,31,798.55,801.5,798.55,801.5,3
20170901|2017-03-31 04:30,31,799.95,800,799.5,800,16
20170901|2017-03-31 06:30,31,799.4,800,799.4,800,6
20170901|2017-03-31 08:30,31,800.5,800.5,800.5,800.5,1
20170901|2017-03-31 09:30,31,800,800,800,800,1
20170901|2017-04-03 03:30,3,798.2,798.2,798.2,798.2,1
20170901|2017-04-03 07:00,3,796.7,796.7,796.7,796.7,1
20170901|2017-04-03 08:00,3,798.55,799.3,798.55,799.3,2
20170901|2017-04-03 09:30,3,800.25,801.35,800.25,801.35,6
20170901|2017-04-03 11:00,3,805,805,804.35,805,6
20170901|2017-04-04 07:00,4,806.45,807.65,806.45,807.65,11
20170901|2017-04-04 07:30,4,807.65,807.65,807.65,807.65,1
20170901|2017-04-04 08:00,4,808,808,808,808,1
20170901|2017-04-04 11:30,4,806.85,806.85,806.85,806.85,1
20170901|2017-04-05 00:30,5,803,803.5,803,803,16
20170901|2017-04-05 01:00,5,803,803,803,803,5
20170901|2017-04-05 01:30,5,806.7,806.7,806.7,806.7,1
20170901|2017-04-05 03:30,5,808.55,808.55,808.55,808.55,1
20170901|2017-04-05 04:30,5,807.6,807.6,807.5,807.5,6
20170901|2017-04-05 05:00,5,807.5,807.5,807.5,807.5,5
20170901|2017-04-05 06:00,5,809.8,809.8,809.8,809.8,1
20170901|2017-04-05 06:30,5,809.65,809.65,809.65,809.65,1
20170901|2017-04-05 07:00,5,810,814.1,810,814.1,4
20170901|2017-04-05 07:30,5,812.85,815,812.85,815,4
20170901|2017-04-05 08:30,5,813,813,813,813,1
20170901|2017-04-05 09:00,5,815,815,815,815,2
20170901|2017-04-05 09:30,5,814.5,814.5,814.5,814.5,1
20170901|2017-04-05 11:00,5,811,811,811,811,1
20170901|2017-04-05 11:30,5,807.05,808.1,807.05,808.1,6
20170901|2017-04-05 12:30,5,809.1,809.1,809.1,809.1,1
20170901|2017-04-05 13:00,5,808.3,808.3,808.3,808.3,1
20170901|2017-04-05 15:30,5,808.1,808.95,808.1,808.75,4
20170901|2017-04-05 18:00,6,810,810,810,810,1
20170901|2017-04-06 01:00,6,809.2,809.2,809.2,809.2,1
20170901|2017-04-06 04:00,6,802.15,802.35,802.15,802.35,2
20170901|2017-04-06 07:00,6,803.4,803.4,803.4,803.4,1
20170901|2017-04-06 07:30,6,797.1,797.1,797.1,797.1,1
20170901|2017-04-06 08:00,6,804.9,804.9,801.4,801.4,2
20170901|2017-04-06 08:30,6,799.85,799.85,799.85,799.85,1
20170901|2017-04-06 10:00,6,804.9,804.9,804.9,804.9,1
20170901|2017-04-06 14:30,6,804.9,804.9,804.9,804.9,1
20170901|2017-04-06 18:30,7,802.5,802.5,802.5,802.5,1
20170901|2017-04-06 20:00,7,806.5,806.5,806.5,806.5,1
20170901|2017-04-06 21:30,7,808.2,808.2,808.2,808.2,1
20170901|2017-04-07 02:00,7,806.1,806.1,806.05,806.05,2
20170901|2017-04-07 02:30,7,806,806,806,806,8
20170901|2017-04-07 06:30,7,805.7,805.7,805.7,805.7,1
20170901|2017-04-07 07:00,7,805.9,805.9,805.9,805.9,2
20170901|2017-04-07 07:30,7,810,812,810,812,2
20170901|2017-04-07 08:00,7,804.2,804.2,804.2,804.2,1
20170901|2017-04-07 09:00,7,805.6,805.6,805.6,805.6,1
20170901|2017-04-07 10:00,7,806.3,806.3,806.3,806.3,1
20170901|2017-04-07 11:00,7,806.6,806.6,806.6,806.6,1
20170901|2017-04-07 11:30,7,804.25,804.25,804.25,804.25,1
20170901|2017-04-07 12:00,7,802,802,801.4,801.4,2
20170901|2017-04-07 12:30,7,800,800,800,800,1
20170901|2017-04-07 13:00,7,799.3,800.8,799.3,800.8,2
20170901|2017-04-07 13:30,7,799.55,799.55,799.55,799.55,1
20170901|2017-04-07 15:30,7,803,803,803,803,1
20170901|2017-04-09 19:00,10,799,799,799,799,1
20170901|2017-04-10 03:00,10,799.35,799.7,799.35,799.7,6
20170901|2017-04-10 06:00,10,794.9,794.9,793.6,793.6,3
20170901|2017-04-10 09:00,10,789.15,789.15,789.15,789.15,1
20170901|2017-04-10 09:30,10,788.35,788.35,788.35,788.35,3
20170901|2017-04-10 10:30,10,788.5,788.5,788.5,788.5,1
20170901|2017-04-10 11:00,10,792.6,792.6,792.6,792.6,1
20170901|2017-04-10 11:30,10,790.7,790.8,790.7,790.8,10
20170901|2017-04-10 12:00,10,789,789,789,789,1
20170901|2017-04-10 17:30,11,789,789,789,789,1
20170901|2017-04-11 03:00,11,793.1,793.1,793.1,793.1,1
20170901|2017-04-11 07:00,11,789.25,789.25,789.25,789.25,1
20170901|2017-04-11 07:30,11,789.1,789.1,789.1,789.1,1
20170901|2017-04-11 08:00,11,792,803.7,792,798.45,17
20170901|2017-04-11 08:30,11,798,798.85,797.05,798.85,4
20170901|2017-04-11 09:30,11,800,800,800,800,1
20170901|2017-04-11 10:00,11,803.7,803.7,802.65,802.7,7
20170901|2017-04-11 10:30,11,804,804.8,803.9,803.9,15
20170901|2017-04-11 12:00,11,805,805,805,805,1
20170901|2017-04-11 19:00,12,805.35,805.35,805.35,805.35,2
20170901|2017-04-12 01:00,12,803.1,803.1,803.1,803.1,1
20170901|2017-04-12 01:30,12,801.7,801.7,801.7,801.7,1
20170901|2017-04-12 03:00,12,800.3,800.3,800,800,2
20170901|2017-04-12 05:00,12,796,796,796,796,1
20170901|2017-04-12 05:30,12,794.75,795,794.75,795,3
20170901|2017-04-12 06:30,12,796.1,796.1,796.1,796.1,1
20170901|2017-04-12 07:00,12,797.95,797.95,797.95,797.95,1
20170901|2017-04-12 07:30,12,796.7,796.7,795.9,795.9,7
20170901|2017-04-12 08:00,12,795,795,791.05,791.05,2
20170901|2017-04-12 09:00,12,790.25,790.55,789.45,790.55,3
20170901|2017-04-12 09:30,12,791.5,794.25,791.5,794.25,4
20170901|2017-04-12 10:30,12,794,794,793.9,793.9,2
20170901|2017-04-12 11:00,12,791.95,791.95,791.95,791.95,1
20170901|2017-04-12 11:30,12,797.4,798.1,797.4,798.1,9
20170901|2017-04-12 12:00,12,796.35,796.35,796.35,796.35,1
20170901|2017-04-12 12:30,12,796.6,796.6,796.6,796.6,1
20170901|2017-04-12 14:00,12,797,797,797,797,1
20170901|2017-04-12 17:30,13,800.65,800.65,800.65,800.65,1
20170901|2017-04-12 20:30,13,802.7,802.7,802.7,802.7,1
20170901|2017-04-12 22:30,13,804,804,804,804,1
20170901|2017-04-13 00:30,13,803.1,803.1,803.1,803.1,1
20170901|2017-04-13 01:00,13,804.05,804.05,804.05,804.05,1
20170901|2017-04-13 03:00,13,805.3,806.2,805.3,806.2,2
20170901|2017-04-13 06:30,13,805.3,810,805.3,808.95,5
20170901|2017-04-13 08:00,13,801.5,802.35,801.5,802.35,2
20170901|2017-04-13 08:30,13,796.5,798,796.5,798,3
20170901|2017-04-13 09:00,13,798.05,798.05,798.05,798.05,1
20170901|2017-04-13 10:00,13,796.25,796.25,796.25,796.25,1
20170901|2017-04-13 11:00,13,796.8,796.8,796.8,796.8,1
20170901|2017-04-13 11:30,13,797.5,797.5,795.35,795.35,4
20170901|2017-04-13 12:30,13,796,796,796,796,1
20170901|2017-04-16 17:00,17,795.6,795.6,795.6,795.6,2
20170901|2017-04-16 17:30,17,796,796,796,796,3
20170901|2017-04-16 18:00,17,796,796,796,796,5
20170901|2017-04-16 19:30,17,797.5,797.5,797.5,797.5,1
20170901|2017-04-17 06:30,17,796.8,796.8,796.8,796.8,1
20170901|2017-04-17 07:00,17,796.15,796.15,796.15,796.15,1
20170901|2017-04-17 07:30,17,795.5,795.5,795.5,795.5,1
20170901|2017-04-17 08:30,17,790.95,790.95,790.95,790.95,1
20170901|2017-04-17 09:00,17,792.25,792.25,792.25,792.25,1
20170901|2017-04-17 10:00,17,789.1,789.1,789.1,789.1,1
20170901|2017-04-17 11:00,17,789.3,789.3,789.3,789.3,1
20170901|2017-04-17 13:00,17,789.9,789.9,789.9,789.9,1
20170901|2017-04-18 02:00,18,787.85,788.2,787.85,788.2,2
20170901|2017-04-18 02:30,18,790,790,790,790,1
20170901|2017-04-18 03:30,18,788.75,788.75,788.75,788.75,1
20170901|2017-04-18 05:00,18,790.1,790.2,790.1,790.2,2
20170901|2017-04-18 05:30,18,792.1,792.1,792.1,792.1,1
20170901|2017-04-18 07:30,18,788.95,788.95,786.85,787.05,4
20170901|2017-04-18 08:00,18,788,788.1,786.85,787.8,7
20170901|2017-04-18 08:30,18,787.25,787.6,779.6,779.6,16
20170901|2017-04-18 09:00,18,778,779.8,777.45,779.8,6
20170901|2017-04-18 09:30,18,776.6,776.85,772.5,776.85,6
20170901|2017-04-18 10:00,18,777.2,777.3,776,776,9
20170901|2017-04-18 10:30,18,776.05,777.15,774.95,774.95,5
20170901|2017-04-18 11:00,18,774.7,774.7,774.7,774.7,1
20170901|2017-04-18 11:30,18,773.05,773.05,770.6,770.6,9
20170901|2017-04-18 12:00,18,771.95,772.9,771.95,772.9,2
20170901|2017-04-18 14:30,18,771.7,771.7,771.7,771.7,1
20170901|2017-04-18 22:00,19,771.9,771.9,771.9,771.9,1
20170901|2017-04-19 01:00,19,771.2,771.2,771.2,771.2,1
20170901|2017-04-19 01:30,19,771.55,771.55,771.55,771.55,1
20170901|2017-04-19 02:30,19,774,774,774,774,1
20170901|2017-04-19 03:30,19,771.5,771.5,771.5,771.5,2
20170901|2017-04-19 04:30,19,772.25,772.25,772.25,772.25,1
20170901|2017-04-19 06:30,19,773.35,773.35,772.85,772.85,17
20170901|2017-04-19 07:30,19,772.1,772.1,772,772,10
20170901|2017-04-19 08:00,19,773.65,774.45,773.65,774.45,13
20170901|2017-04-19 08:30,19,773.9,775.35,773.9,773.9,6
20170901|2017-04-19 09:00,19,773.9,773.9,772.8,772.8,7
20170901|2017-04-19 09:30,19,773.65,775.35,773.65,775.35,3
20170901|2017-04-19 10:30,19,775.1,775.1,774.8,774.95,7
20170901|2017-04-19 11:00,19,773,773,773,773,1
20170901|2017-04-19 13:00,19,774.25,774.25,774.25,774.25,1
20170901|2017-04-19 13:30,19,774.35,774.35,774.35,774.35,1
20170901|2017-04-19 20:00,20,776.6,781.35,776.6,780,4
20170901|2017-04-20 01:30,20,781,783,781,783,3
20170901|2017-04-20 02:30,20,782.05,782.55,782.05,782.55,2
20170901|2017-04-20 03:00,20,784.8,785.1,784.05,785.1,9
20170901|2017-04-20 03:30,20,786,786,783.8,784.3,14
20170901|2017-04-20 07:30,20,788.15,788.75,788.15,788.75,2
20170901|2017-04-20 08:00,20,790.8,796,790.8,795.3,6
20170901|2017-04-20 09:00,20,794.2,794.55,794.2,794.55,2
20170901|2017-04-20 09:30,20,794.55,802.45,794.55,801.35,19
20170901|2017-04-20 10:00,20,802,802,799.2,801,5
20170901|2017-04-20 10:30,20,802,802,800.85,800.85,5
20170901|2017-04-20 11:00,20,800.6,800.6,800.6,800.6,1
20170901|2017-04-20 11:30,20,802.35,803.15,802.35,802.65,5
20170901|2017-04-20 12:00,20,800.6,800.6,796.5,796.6,12
20170901|2017-04-20 12:30,20,796.35,796.35,796.35,796.35,1
20170901|2017-04-20 15:30,20,799.45,799.5,799.45,799.5,5
20170901|2017-04-20 19:30,21,801.95,801.95,801.6,801.6,2
20170901|2017-04-20 22:30,21,796.2,796.2,796.2,796.2,1
20170901|2017-04-20 23:00,21,795.3,795.3,795.05,795.05,2
20170901|2017-04-21 00:30,21,797.6,797.6,797.6,797.6,1
20170901|2017-04-21 01:30,21,798.8,798.8,798.8,798.8,1
20170901|2017-04-21 03:30,21,800.1,800.1,800.1,800.1,2
20170901|2017-04-21 05:00,21,796.45,796.45,796.45,796.45,1
20170901|2017-04-21 05:30,21,800.1,800.1,800.1,800.1,1
20170901|2017-04-21 06:00,21,800.5,800.5,800.5,800.5,1
20170901|2017-04-21 07:00,21,800,800,800,800,2
20170901|2017-04-21 07:30,21,800.9,804.95,800.9,804.95,2
20170901|2017-04-21 08:00,21,797.75,797.75,797.75,797.75,1
20170901|2017-04-21 08:30,21,796.3,796.5,796.25,796.45,11
20170901|2017-04-21 09:00,21,795.25,795.25,792.85,795.1,16
20170901|2017-04-21 09:30,21,793,794.8,790.4,791.05,29
20170901|2017-04-21 10:00,21,790.45,791.85,789.7,791.75,20
20170901|2017-04-21 10:30,21,794.8,794.8,791.65,791.65,5
20170901|2017-04-21 11:30,21,791.5,791.5,791.5,791.5,1
20170901|2017-04-21 14:30,21,791.5,791.5,791.5,791.5,1
20170901|2017-04-21 15:30,21,791.15,791.15,791.15,791.15,1
20170901|2017-04-23 17:30,24,792.6,792.6,792.6,792.6,1
20170901|2017-04-23 20:00,24,798,798,798,798,1
20170901|2017-04-24 01:00,24,797.8,797.8,797.8,797.8,1
20170901|2017-04-24 06:00,24,795,795,795,795,1
20170901|2017-04-24 09:30,24,791.85,791.85,791.85,791.85,1
20170901|2017-04-24 10:00,24,790.5,793.7,790.5,793.7,3
20170901|2017-04-24 10:30,24,795,795,795,795,2
20170901|2017-04-24 11:30,24,795.7,795.7,795.7,795.7,1
20170901|2017-04-24 15:30,24,795,795,795,795,1
20170901|2017-04-24 20:30,25,794.2,794.2,793.9,793.9,2
20170901|2017-04-25 02:00,25,790.6,790.6,790.6,790.6,1
20170901|2017-04-25 03:30,25,791.1,791.1,791.1,791.1,1
20170901|2017-04-25 06:30,25,792.95,792.95,792.95,792.95,1
20170901|2017-04-25 08:30,25,797,798.35,797,797.35,7
20170901|2017-04-25 09:30,25,797.7,797.7,796.25,796.25,2
20170901|2017-04-25 10:30,25,798.45,798.45,798.45,798.45,1
20170901|2017-04-25 11:00,25,796,797.2,796,797.2,9
20170901|2017-04-25 11:30,25,798.4,798.4,795.45,796.3,27
20170901|2017-04-25 12:00,25,797.2,797.2,796.65,796.65,4
20170901|2017-04-25 12:30,25,797.15,797.75,797.15,797.75,3
20170901|2017-04-25 13:00,25,797.8,797.8,797.5,797.5,2
20170901|2017-04-25 14:30,25,796.5,796.7,796.5,796.7,2
20170901|2017-04-25 18:30,26,798.1,798.1,798.1,798.1,1
20170901|2017-04-25 23:30,26,800,800.3,800,800.3,9
20170901|2017-04-26 01:30,26,798.9,798.9,798.9,798.9,1
20170901|2017-04-26 06:30,26,798.65,798.65,798.65,798.65,1
20170901|2017-04-26 08:00,26,797.65,797.85,796.25,797.85,5
20170901|2017-04-26 08:30,26,797.95,797.95,797.95,797.95,2
20170901|2017-04-26 09:00,26,801.4,803.3,801.05,803.3,7
20170901|2017-04-26 09:30,26,804.2,805.95,804.2,804.95,5
20170901|2017-04-26 10:00,26,804.85,806,804.85,805.6,23
20170901|2017-04-26 10:30,26,805.8,807.3,805.8,807.25,15
20170901|2017-04-26 11:00,26,805.8,807,805.8,806.25,5
20170901|2017-04-26 11:30,26,806.2,806.2,804.65,804.75,5
20170901|2017-04-26 13:00,26,808,808,808,808,1
20170901|2017-04-26 13:30,26,807.4,807.4,806.95,806.95,12
20170901|2017-04-26 14:00,26,806.9,806.9,806.9,806.9,1
20170901|2017-04-26 14:30,26,807.85,808.5,807.85,808.5,3
20170901|2017-04-26 15:00,26,809.2,809.3,809.2,809.3,4
20170901|2017-04-26 15:30,26,808.5,808.5,808.5,808.5,2
20170901|2017-04-26 21:30,27,808.6,809,808.6,809,2
20170901|2017-04-27 00:00,27,806.55,806.55,806.55,806.55,1
20170901|2017-04-27 00:30,27,806.25,806.25,806.05,806.15,3
20170901|2017-04-27 05:00,27,800.4,800.4,800.4,800.4,1
20170901|2017-04-27 05:30,27,801,801,800.35,800.85,6
20170901|2017-04-27 06:00,27,801,803.75,801,802.85,4
20170901|2017-04-27 07:00,27,802.85,806.8,802.85,805.65,4
20170901|2017-04-27 07:30,27,807,807,806.85,806.85,7
20170901|2017-04-27 08:00,27,808.25,814,807.9,813,36
20170901|2017-04-27 08:30,27,813.25,814,811.05,812.7,13
20170901|2017-04-27 09:00,27,811.7,811.75,809.35,809.65,11
20170901|2017-04-27 09:30,27,808.75,808.75,808.75,808.75,1
20170901|2017-04-27 10:00,27,809.2,811.75,809.2,811.75,7
20170901|2017-04-27 10:30,27,812.35,812.7,810,810,8
20170901|2017-04-27 11:00,27,811.8,814.3,811.8,813.75,12
20170901|2017-04-27 11:30,27,813.9,813.9,812.6,812.6,4
20170901|2017-04-27 12:00,27,812.55,814.2,812.55,814.2,6
20170901|2017-04-27 12:30,27,815.55,815.7,814.6,815,22
20170901|2017-04-27 13:00,27,814.5,814.5,814.3,814.3,2
20170901|2017-04-27 13:30,27,814.5,814.75,814.5,814.75,4
20170901|2017-04-27 17:30,28,814.25,814.25,814.25,814.25,1
20170901|2017-04-27 18:30,28,816.95,818,816.95,818,15
20170901|2017-04-27 22:00,28,814.5,814.5,814.5,814.5,1
20170901|2017-04-27 23:00,28,814.5,814.5,814.5,814.5,1
20170901|2017-04-27 23:30,28,814.5,814.5,814.5,814.5,4
20170901|2017-04-28 00:00,28,815,815,815,815,1
20170901|2017-04-28 00:30,28,815,815.1,815,815.1,3
20170901|2017-04-28 01:00,28,815.5,815.5,815.5,815.5,3
20170901|2017-04-28 02:00,28,814.25,815.5,814.05,814.5,8
20170901|2017-04-28 02:30,28,814.75,814.8,814.15,814.15,6
20170901|2017-04-28 03:00,28,814.7,815,814.7,815,3
20170901|2017-04-28 03:30,28,814.95,815,813.85,814.8,7
20170901|2017-04-28 04:00,28,816.05,816.05,816.05,816.05,1
20170901|2017-04-28 04:30,28,822.15,822.45,822.15,822.45,5
20170901|2017-04-28 05:00,28,820.7,822.15,820.15,821.95,5
20170901|2017-04-28 06:00,28,821.75,821.75,821.3,821.3,3
20170901|2017-04-28 06:30,28,821.6,821.6,821.6,821.6,1
20170901|2017-04-28 07:00,28,822.1,822.1,822.1,822.1,1
20170901|2017-04-28 07:30,28,822,824.4,819.75,823,22
20170901|2017-04-28 08:00,28,822.5,823.3,822.5,823.3,15
20170901|2017-04-28 08:30,28,824.05,826.3,823.25,826.3,13
20170901|2017-04-28 09:00,28,826.05,826.75,824.7,826.35,10
20170901|2017-04-28 09:30,28,827,827.65,827,827,23
20170901|2017-04-28 10:00,28,828,828.3,827,827.3,23
20170901|2017-04-28 10:30,28,828.6,828.7,828.6,828.7,4
20170901|2017-04-28 11:00,28,827.75,829.05,827.75,829.05,5
20170901|2017-04-28 11:30,28,829.25,829.25,823.35,825.7,19
20170901|2017-04-28 12:30,28,825.2,826.2,825.2,826.2,6
20170901|2017-04-28 13:00,28,826.5,827.1,826.5,827.1,3
20170901|2017-04-28 13:30,28,825.75,826.2,825.75,826.2,4
20170901|2017-04-28 14:00,28,826.1,826.1,826.1,826.1,1
20170901|2017-04-28 15:30,28,824.05,825.75,824.05,825.75,3
20170901|2017-04-30 17:00,1,826.45,826.45,826.45,826.45,1
20170901|2017-04-30 18:30,1,827,827,827,827,2
20170901|2017-04-30 20:00,1,823.1,823.1,823.1,823.1,1
20170901|2017-04-30 20:30,1,822.3,822.3,821.2,821.2,4
20170901|2017-04-30 22:30,1,821.2,821.2,821.2,821.2,4
20170901|2017-04-30 23:00,1,822.65,822.65,822.65,822.65,1
20170901|2017-04-30 23:30,1,822.65,822.65,822.65,822.65,1
20170901|2017-05-01 00:30,1,822.65,822.65,822.65,822.65,1
20170901|2017-05-01 01:00,1,822,822,822,822,1
20170901|2017-05-01 01:30,1,822,822.35,821.7,822.35,6
20170901|2017-05-01 02:00,1,822.45,823.25,822.45,823.25,2
20170901|2017-05-01 02:30,1,821.95,821.95,821.95,821.95,1
20170901|2017-05-01 07:30,1,822.8,823.7,822.5,822.5,3
20170901|2017-05-01 08:00,1,821.95,822,821,822,13
20170901|2017-05-01 09:00,1,822,822,822,822,3
20170901|2017-05-01 09:30,1,820.9,820.9,817.6,817.6,10
20170901|2017-05-01 10:00,1,819.1,819.95,818,819,4
20170901|2017-05-01 10:30,1,816.5,816.5,815.45,815.45,8
20170901|2017-05-01 11:30,1,815.95,815.95,813.5,813.5,8
20170901|2017-05-01 12:00,1,814.5,814.5,813.5,813.5,5
20170901|2017-05-01 14:00,1,816.55,816.55,816.55,816.55,1
20170901|2017-05-01 21:00,2,814.75,814.75,814.75,814.75,1
20170901|2017-05-01 22:00,2,814.65,814.65,814.65,814.65,1
20170901|2017-05-01 23:30,2,812.95,812.95,812.95,812.95,1
20170901|2017-05-02 00:00,2,812.55,812.55,811.5,811.75,25
20170901|2017-05-02 00:30,2,812,812,811.35,812,8
20170901|2017-05-02 02:00,2,812.25,813,812.25,813,4
20170901|2017-05-02 02:30,2,812,812,810.85,810.85,4
20170901|2017-05-02 03:00,2,811.5,811.6,811.5,811.6,2
20170901|2017-05-02 04:30,2,813.9,813.9,813.9,813.9,8
20170901|2017-05-02 05:00,2,812.9,812.9,812.9,812.9,1
20170901|2017-05-02 05:30,2,812.25,812.25,812.25,812.25,1
20170901|2017-05-02 06:00,2,812.25,812.25,812.25,812.25,1
20170901|2017-05-02 06:30,2,812.7,812.7,812.3,812.3,6
20170901|2017-05-02 07:00,2,812.6,812.6,812.6,812.6,4
20170901|2017-05-02 07:30,2,812.6,814.95,812.6,814.9,6
20170901|2017-05-02 08:00,2,815.9,818.3,815.6,817.05,12
20170901|2017-05-02 08:30,2,816.85,816.85,816.85,816.85,1
20170901|2017-05-02 09:00,2,815.3,815.3,815.3,815.3,1
20170901|2017-05-02 09:30,2,815.85,816,815.45,815.95,16
20170901|2017-05-02 10:00,2,815.05,815.05,815,815,3
20170901|2017-05-02 10:30,2,815.05,815.5,813.05,813.05,36
20170901|2017-05-02 11:00,2,816.15,816.15,815.45,815.45,3
20170901|2017-05-02 11:30,2,813.95,814.3,812.9,812.9,11
20170901|2017-05-02 12:00,2,813.2,813.25,813.2,813.25,2
20170901|2017-05-02 12:30,2,813.65,814.3,813.65,814.3,4
20170901|2017-05-02 14:30,2,815.3,817.85,815.3,817.2,20
20170901|2017-05-02 15:00,2,816.75,816.75,816.75,816.75,1
20170901|2017-05-02 15:30,2,817.05,817.45,815,815,8
20170901|2017-05-02 19:00,3,817.3,817.65,817.3,817.65,2
20170901|2017-05-02 20:30,3,818.4,819.5,818.4,819.5,10
20170901|2017-05-03 00:00,3,818.25,818.25,818.25,818.25,1
20170901|2017-05-03 01:00,3,817.8,817.8,817.8,817.8,1
20170901|2017-05-03 01:30,3,817.95,817.95,817.95,817.95,1
20170901|2017-05-03 02:00,3,818.55,819.95,818.45,819.95,3
20170901|2017-05-03 02:30,3,819.5,819.5,817.2,817.2,3
20170901|2017-05-03 03:00,3,815,815,812.55,812.55,3
20170901|2017-05-03 03:30,3,810.8,810.8,805.2,807.35,10
20170901|2017-05-03 04:00,3,806.4,806.4,806.4,806.4,1
20170901|2017-05-03 05:00,3,806.85,806.85,806.85,806.85,1
20170901|2017-05-03 05:30,3,807.85,807.85,807.85,807.85,1
20170901|2017-05-03 06:00,3,808.45,808.45,808.45,808.45,1
20170901|2017-05-03 06:30,3,808.3,808.3,804.1,804.1,31
20170901|2017-05-03 07:00,3,804.1,804.1,794.65,796.8,29
20170901|2017-05-03 07:30,3,795.7,797.95,795.15,797.95,30
20170901|2017-05-03 08:00,3,800.5,800.5,798.7,799.25,13
20170901|2017-05-03 08:30,3,802.2,802.2,802.2,802.2,1
20170901|2017-05-03 09:00,3,800.1,800.1,798,798.8,5
20170901|2017-05-03 09:30,3,798.15,799.05,798.15,799,9
20170901|2017-05-03 10:00,3,802,806.5,800.2,800.2,21
20170901|2017-05-03 10:30,3,801.25,802.6,801.25,802.6,4
20170901|2017-05-03 11:30,3,800.55,800.55,798.9,798.9,8
20170901|2017-05-03 12:00,3,799,799.3,799,799.3,2
20170901|2017-05-03 13:00,3,799.45,799.45,799.45,799.45,1
20170901|2017-05-03 13:30,3,797,797.15,797,797.15,2
20170901|2017-05-03 14:00,3,796.5,796.5,796.15,796.15,5
20170901|2017-05-03 14:30,3,796.05,796.05,796.05,796.05,1
20170901|2017-05-03 15:30,3,796.1,796.1,796.1,796.1,6
20170901|2017-05-03 19:30,4,795.5,795.5,795.5,795.5,1
20170901|2017-05-03 21:30,4,796,796,796,796,1
20170901|2017-05-03 22:30,4,798.3,798.3,798.3,798.3,1
20170901|2017-05-04 01:00,4,797.75,797.75,796.75,797.1,5
20170901|2017-05-04 01:30,4,797.7,797.95,796.55,797.95,4
20170901|2017-05-04 02:30,4,799.75,799.75,799.7,799.7,2
20170901|2017-05-04 03:30,4,802.65,802.95,802.65,802.95,2
20170901|2017-05-04 04:30,4,802.05,802.65,802.05,802.6,7
20170901|2017-05-04 05:00,4,801.5,801.5,800.75,800.75,8
20170901|2017-05-04 06:00,4,800.1,800.1,797.5,797.5,11
20170901|2017-05-04 06:30,4,798.3,798.85,798.3,798.55,4
20170901|2017-05-04 07:00,4,797.5,797.9,789.75,789.9,35
20170901|2017-05-04 07:30,4,792,792.6,790.65,791.1,13
20170901|2017-05-04 08:00,4,791.7,793.85,791,791,9
20170901|2017-05-04 08:30,4,789,789,785.95,788.55,30
20170901|2017-05-04 09:00,4,788.8,788.8,788.8,788.8,15
20170901|2017-05-04 09:30,4,791.25,792.3,791.25,792.3,2
20170901|2017-05-04 10:00,4,792.95,798.2,792.95,798.2,15
20170901|2017-05-04 10:30,4,797.95,797.95,796.05,796.05,7
20170901|2017-05-04 11:00,4,798.15,803.15,798.15,801.85,44
20170901|2017-05-04 11:30,4,801.9,801.9,799.3,800.15,63
20170901|2017-05-04 12:00,4,800.25,801.1,799.95,799.95,11
20170901|2017-05-04 12:30,4,799.85,799.85,799.85,799.85,2
20170901|2017-05-04 13:00,4,800.25,800.25,800.25,800.25,2
20170901|2017-05-04 13:30,4,800.05,800.05,800.05,800.05,1
20170901|2017-05-04 19:00,5,801.8,801.8,801.8,801.8,1
20170901|2017-05-04 23:00,5,800.15,801.45,800.15,801.45,3
20170901|2017-05-05 00:30,5,804.2,805.4,803.4,803.4,6
20170901|2017-05-05 02:00,5,803.7,803.7,803.7,803.7,1
20170901|2017-05-05 02:30,5,804.05,804.05,802.6,802.6,3
20170901|2017-05-05 03:00,5,803.4,803.4,803.4,803.4,1
20170901|2017-05-05 05:30,5,807,807.3,806.2,806.8,9
20170901|2017-05-05 06:00,5,806.65,806.65,805.95,805.95,2
20170901|2017-05-05 06:30,5,808,808.3,808,808.15,5
20170901|2017-05-05 07:00,5,808,808.95,806.9,807.3,7
20170901|2017-05-05 07:30,5,806.3,808.5,805.35,805.35,5
20170901|2017-05-05 08:00,5,804.35,806,804.35,806,4
20170901|2017-05-05 08:30,5,805.75,806.75,805.75,806.75,3
20170901|2017-05-05 09:00,5,807.55,807.65,807.5,807.5,6
20170901|2017-05-05 09:30,5,807.95,812.55,807.95,810.1,42
20170901|2017-05-05 10:00,5,809.35,810,809.35,809.45,11
20170901|2017-05-05 10:30,5,811.35,811.35,810.45,810.45,6
20170901|2017-05-05 11:30,5,812.55,812.55,812.55,812.55,1
20170901|2017-05-05 12:00,5,813.3,813.3,812.9,812.9,3
20170901|2017-05-05 12:30,5,812.85,812.85,812.75,812.8,8
20170901|2017-05-05 13:00,5,813.85,813.85,813.5,813.5,3
20170901|2017-05-05 13:30,5,813.25,813.9,813.25,813.9,2
20170901|2017-05-05 14:00,5,813.45,813.45,813.45,813.45,1
20170901|2017-05-05 14:30,5,813.75,813.75,812.2,812.2,40
20170901|2017-05-05 15:00,5,812.6,813.4,811.05,811.8,24
20170901|2017-05-05 15:30,5,812,812,812,812,1
20170901|2017-05-07 18:00,8,812.4,812.4,811.15,811.15,3
20170901|2017-05-07 18:30,8,815,815,815,815,12
20170901|2017-05-07 19:00,8,813.35,813.35,813.35,813.35,1
20170901|2017-05-07 19:30,8,812.5,812.5,812.05,812.05,2
20170901|2017-05-07 20:00,8,811.3,811.3,811.3,811.3,1
20170901|2017-05-07 21:00,8,810.75,810.75,810.75,810.75,3
20170901|2017-05-07 22:30,8,811.45,811.45,811.45,811.45,2
20170901|2017-05-08 00:30,8,812.45,812.45,812.4,812.4,2
20170901|2017-05-08 01:00,8,812.35,812.35,812.35,812.35,1
20170901|2017-05-08 02:00,8,812.65,812.65,812.65,812.65,1
20170901|2017-05-08 03:00,8,813.9,813.9,813.35,813.35,3
20170901|2017-05-08 03:30,8,813.7,813.7,813.7,813.7,1
20170901|2017-05-08 04:00,8,815,815.9,815,815.9,2
20170901|2017-05-08 04:30,8,816.8,817,816.35,816.35,20
20170901|2017-05-08 05:00,8,815.55,816.3,815.55,816.3,2
20170901|2017-05-08 05:30,8,815.4,815.4,815.4,815.4,1
20170901|2017-05-08 07:00,8,816.45,816.45,815.6,815.6,3
20170901|2017-05-08 07:30,8,815.45,816.85,814.7,816.85,3
20170901|2017-05-08 08:00,8,816.1,816.15,815.05,815.05,3
20170901|2017-05-08 08:30,8,813.05,813.05,813,813,3
20170901|2017-05-08 09:00,8,812.35,812.35,811,811,6
20170901|2017-05-08 09:30,8,810,810.8,805.2,807.1,19
20170901|2017-05-08 10:30,8,806.1,806.25,806,806,6
20170901|2017-05-08 11:30,8,805.7,805.7,804.45,804.75,16
20170901|2017-05-08 12:00,8,805,805,805,805,4
20170901|2017-05-08 12:30,8,806.75,806.75,806.75,806.75,1
20170901|2017-05-08 18:30,9,806.55,806.55,806.55,806.55,1
20170901|2017-05-08 21:00,9,806.65,806.65,806.65,806.65,1
20170901|2017-05-08 21:30,9,805.55,805.55,805.55,805.55,1
20170901|2017-05-08 23:30,9,808.05,808.05,808.05,808.05,1
20170901|2017-05-09 00:00,9,807.15,807.15,807.15,807.15,1
20170901|2017-05-09 01:00,9,807.15,807.15,807.15,807.15,2
20170901|2017-05-09 02:00,9,806.5,806.5,806.5,806.5,1
20170901|2017-05-09 02:30,9,808.05,808.05,808.05,808.05,1
20170901|2017-05-09 03:00,9,806.65,806.65,806.65,806.65,1
20170901|2017-05-09 03:30,9,805.65,805.75,805.65,805.75,2
20170901|2017-05-09 04:30,9,804.25,804.7,804,804,5
20170901|2017-05-09 05:00,9,805.4,805.4,805.4,805.4,1
20170901|2017-05-09 06:00,9,807.1,807.1,807.1,807.1,2
20170901|2017-05-09 06:30,9,805.45,805.45,805,805,3
20170901|2017-05-09 07:00,9,802.65,803.05,802.65,803.05,3
20170901|2017-05-09 07:30,9,802.45,802.45,798.55,798.55,4
20170901|2017-05-09 08:00,9,796.3,796.3,796.3,796.3,2
20170901|2017-05-09 08:30,9,798.7,798.7,795,797.3,11
20170901|2017-05-09 09:00,9,794,794.45,793.75,794.45,4
20170901|2017-05-09 09:30,9,795.85,798.25,795.45,798.25,13
20170901|2017-05-09 10:00,9,797.35,797.35,795.5,795.5,6
20170901|2017-05-09 10:30,9,794.85,794.85,794.85,794.85,1
20170901|2017-05-09 11:30,9,795,795,792.25,792.25,5
20170901|2017-05-09 12:00,9,791.65,793.1,791.65,793.1,2
20170901|2017-05-09 12:30,9,792.65,792.65,792.05,792.05,2
20170901|2017-05-09 13:00,9,791.7,791.7,790.7,791.2,30
20170901|2017-05-09 14:00,9,792.3,793,792.3,793,8
20170901|2017-05-09 15:30,9,795.6,796.3,795.6,796.3,3
20170901|2017-05-09 18:30,10,795.75,795.75,795.75,795.75,1
20170901|2017-05-09 20:00,10,795.3,795.3,795.3,795.3,1
20170901|2017-05-09 22:30,10,795.8,795.8,795.8,795.8,10
20170901|2017-05-10 00:00,10,796.15,796.15,796.15,796.15,3
20170901|2017-05-10 00:30,10,795.2,795.2,795.2,795.2,1
20170901|2017-05-10 01:00,10,794.45,794.45,794.45,794.45,1
20170901|2017-05-10 01:30,10,793.65,793.65,793.65,793.65,1
20170901|2017-05-10 02:00,10,792.25,792.25,792.25,792.25,1
20170901|2017-05-10 02:30,10,792.5,794.5,792.5,794.5,3
20170901|2017-05-10 03:00,10,795,795.8,795,795.8,4
20170901|2017-05-10 03:30,10,794.95,794.95,794.95,794.95,1
20170901|2017-05-10 04:00,10,796.8,796.8,796.8,796.8,2
20170901|2017-05-10 04:30,10,796.85,796.85,796.85,796.85,1
20170901|2017-05-10 05:00,10,797.2,797.2,797.2,797.2,1
20170901|2017-05-10 05:30,10,800,800,800,800,7
20170901|2017-05-10 06:00,10,799.1,800.5,799.1,799.8,8
20170901|2017-05-10 06:30,10,796.75,796.75,796.45,796.45,2
20170901|2017-05-10 07:00,10,798.25,800.25,798.25,800.25,5
20170901|2017-05-10 07:30,10,799.15,800.3,797.3,797.3,5
20170901|2017-05-10 08:30,10,798.7,801.95,798.7,801.95,15
20170901|2017-05-10 09:30,10,802.65,803,801.6,801.6,3
20170901|2017-05-10 10:00,10,799.1,799.1,799.1,799.1,1
20170901|2017-05-10 10:30,10,800.9,800.9,800.9,800.9,1
20170901|2017-05-10 11:30,10,798.3,799.1,798,798.65,23
20170901|2017-05-10 12:30,10,798.25,798.25,798,798,5
20170901|2017-05-10 13:00,10,795.85,796.4,795.85,796.4,2
20170901|2017-05-10 13:30,10,796.65,796.65,796.65,796.65,1
20170901|2017-05-10 14:00,10,796.85,797.15,796.85,797.15,2
20170901|2017-05-10 14:30,10,796.8,796.8,795.1,795.1,2
20170901|2017-05-10 15:30,10,794.65,794.65,794.65,794.65,1
20170901|2017-05-10 18:30,11,793,793,791.8,791.8,4
20170901|2017-05-10 19:30,11,792.95,792.95,792.95,792.95,1
20170901|2017-05-10 21:30,11,794.75,794.75,794.75,794.75,1
20170901|2017-05-10 22:00,11,795.15,795.55,794.75,795.55,4
20170901|2017-05-11 00:30,11,798.25,798.25,798.25,798.25,1
20170901|2017-05-11 01:00,11,798.15,800,798.15,800,5
20170901|2017-05-11 01:30,11,800,800,800,800,2
20170901|2017-05-11 02:00,11,799.6,799.65,799.6,799.65,2
20170901|2017-05-11 02:30,11,799.6,799.6,799.6,799.6,1
20170901|2017-05-11 03:00,11,799.6,800.1,799.6,799.65,5
20170901|2017-05-11 03:30,11,800.8,800.8,800.8,800.8,1
20170901|2017-05-11 04:00,11,802,804.05,802,803.6,9
20170901|2017-05-11 04:30,11,803.75,804,803.2,804,5
20170901|2017-05-11 05:00,11,805.7,805.7,804.3,804.35,8
20170901|2017-05-11 05:30,11,805.9,806.6,805.9,806.05,6
20170901|2017-05-11 06:00,11,806.65,808.25,806.65,808.25,3
20170901|2017-05-11 07:00,11,807.45,807.5,806.2,806.3,6
20170901|2017-05-11 07:30,11,806.35,806.35,801.8,802.45,17
20170901|2017-05-11 08:00,11,801.95,802.35,799.45,799.45,5
20170901|2017-05-11 08:30,11,797.05,799.1,797,798.45,10
20170901|2017-05-11 09:00,11,800.1,800.1,800.1,800.1,1
20170901|2017-05-11 09:30,11,803.95,803.95,800.45,800.45,7
20170901|2017-05-11 10:00,11,797,797.8,795,797.8,20
20170901|2017-05-11 10:30,11,797.2,798.35,796.75,798.2,23
20170901|2017-05-11 11:00,11,798,798,796,796,4
20170901|2017-05-11 11:30,11,797.6,798.8,796.65,797.95,17
20170901|2017-05-11 12:00,11,798.95,798.95,798.95,798.95,1
20170901|2017-05-11 13:30,11,798.65,798.65,798.65,798.65,1
20170901|2017-05-11 14:00,11,799.1,799.1,799.1,799.1,1
20170901|2017-05-11 15:00,11,799.45,799.45,799.45,799.45,1
20170901|2017-05-11 15:30,11,799.9,799.9,799.9,799.9,1
20170901|2017-05-11 17:00,12,801,801,800.95,801,4
20170901|2017-05-11 18:00,12,801.15,801.15,801.15,801.15,1
20170901|2017-05-11 18:30,12,801.15,801.15,801.1,801.1,2
20170901|2017-05-11 19:00,12,800.4,800.4,800.4,800.4,1
20170901|2017-05-11 20:00,12,802.45,803,802.45,803,3
20170901|2017-05-11 20:30,12,802.65,802.65,802.65,802.65,1
20170901|2017-05-12 00:00,12,803.8,803.8,803.8,803.8,5
20170901|2017-05-12 00:30,12,803.2,803.2,803.2,803.2,1
20170901|2017-05-12 01:30,12,801.55,802,801,802,6
20170901|2017-05-12 02:00,12,802.9,802.9,802.9,802.9,1
20170901|2017-05-12 02:30,12,802.55,804.05,802.55,804.05,3
20170901|2017-05-12 03:00,12,804.05,804.65,803.5,803.5,8
20170901|2017-05-12 03:30,12,802.9,802.9,802.85,802.85,10
20170901|2017-05-12 04:00,12,803,803,802.3,802.35,6
20170901|2017-05-12 04:30,12,803.25,803.25,802.4,802.4,8
20170901|2017-05-12 05:00,12,804.1,804.5,804.1,804.3,4
20170901|2017-05-12 05:30,12,803.2,804.05,802.1,804.05,4
20170901|2017-05-12 06:00,12,803.2,803.55,803.05,803.35,4
20170901|2017-05-12 06:30,12,803.3,806.05,803.3,805.3,23
20170901|2017-05-12 07:00,12,805.35,806.05,803.9,804.05,8
20170901|2017-05-12 07:30,12,806.25,806.25,805.05,805.8,11
20170901|2017-05-12 08:00,12,806.05,806.05,803.5,803.5,4
20170901|2017-05-12 08:30,12,804.5,804.5,800.2,800.3,7
20170901|2017-05-12 09:30,12,801,803.3,801,803.3,6
20170901|2017-05-12 10:00,12,802.8,803,802.8,803,3
20170901|2017-05-12 10:30,12,803.45,804.45,803.45,804.45,2
20170901|2017-05-12 11:00,12,803.6,803.6,801.1,801.3,3
20170901|2017-05-12 11:30,12,801.35,802.85,801.15,802.4,37
20170901|2017-05-12 12:00,12,802.25,804,802.25,804,16
20170901|2017-05-12 12:30,12,804.35,804.35,803.4,803.4,2
20170901|2017-05-12 14:00,12,802.75,802.75,802.75,802.75,1
20170901|2017-05-12 14:30,12,803.4,803.4,803.4,803.4,4
20170901|2017-05-12 15:00,12,803.75,803.75,803.75,803.75,1
20170901|2017-05-12 15:30,12,804.05,804.05,804.05,804.05,1
20170901|2017-05-14 18:30,15,804.1,804.1,804.1,804.1,1
20170901|2017-05-14 20:00,15,805,805.15,805,805.15,6
20170901|2017-05-14 22:00,15,808,808,808,808,10
20170901|2017-05-14 22:30,15,807.35,809.55,807.35,809.05,13
20170901|2017-05-14 23:00,15,808.05,808.05,808,808,2
20170901|2017-05-15 00:00,15,808.85,809,808.85,809,2
20170901|2017-05-15 01:00,15,809.3,809.85,809.3,809.85,3
20170901|2017-05-15 01:30,15,811.3,811.3,810.45,810.45,3
20170901|2017-05-15 02:00,15,809.3,811.5,808,811.5,4
20170901|2017-05-15 02:30,15,809,809,809,809,1
20170901|2017-05-15 03:30,15,808,808,807.2,807.2,4
20170901|2017-05-15 04:00,15,807.65,810.75,807.65,810.75,2
20170901|2017-05-15 04:30,15,810.35,810.35,810,810.05,3
20170901|2017-05-15 05:00,15,810.45,811.15,810.45,811.15,12
20170901|2017-05-15 06:00,15,810.65,810.65,810.65,810.65,2
20170901|2017-05-15 06:30,15,811.75,811.75,811.75,811.75,1
20170901|2017-05-15 07:00,15,812,815.55,812,815.15,44
20170901|2017-05-15 07:30,15,815,815.85,814.8,815.6,24
20170901|2017-05-15 08:00,15,815.4,817.2,814.4,815.95,28
20170901|2017-05-15 08:30,15,814.95,815.45,811.95,811.95,17
20170901|2017-05-15 09:00,15,811,811,808.15,809.5,16
20170901|2017-05-15 09:30,15,810,810,808.15,808.15,24
20170901|2017-05-15 10:00,15,808.85,810.5,808.4,808.4,24
20170901|2017-05-15 10:30,15,810.5,810.5,810.5,810.5,4
20170901|2017-05-15 11:00,15,801.45,801.45,797.35,799.05,26
20170901|2017-05-15 11:30,15,798.35,798.7,795.35,795.9,84
20170901|2017-05-15 12:00,15,795.75,795.75,795.25,795.25,7
20170901|2017-05-15 12:30,15,795.85,795.85,795.85,795.85,1
20170901|2017-05-15 13:00,15,796.45,796.45,796.45,796.45,2
20170901|2017-05-15 13:30,15,795.85,795.85,795.5,795.5,3
20170901|2017-05-15 14:00,15,796.5,796.5,794.65,794.65,6
20170901|2017-05-15 14:30,15,795,795,795,795,4
20170901|2017-05-15 15:00,15,795,795,794,794,11
20170901|2017-05-15 17:00,16,794.7,794.7,793.9,793.9,10
20170901|2017-05-15 20:30,16,798,798,798,798,5
20170901|2017-05-15 21:30,16,796.9,796.95,796.9,796.95,2
20170901|2017-05-15 22:00,16,796.75,796.75,796.75,796.75,1
20170901|2017-05-15 22:30,16,797,797,797,797,2
20170901|2017-05-15 23:30,16,796.8,796.8,796.8,796.8,1
20170901|2017-05-16 00:30,16,797.1,797.1,795.75,795.75,5
20170901|2017-05-16 01:00,16,797.65,798.9,797.65,798.9,15
20170901|2017-05-16 02:00,16,797.6,799.2,797.6,799.2,7
20170901|2017-05-16 02:30,16,800.5,800.5,800.5,800.5,11
20170901|2017-05-16 03:00,16,800.35,802,800.35,800.75,3
20170901|2017-05-16 03:30,16,801.75,803.25,801.75,801.9,12
20170901|2017-05-16 04:00,16,801.95,802.2,801.3,802.2,17
20170901|2017-05-16 04:30,16,802.45,802.45,802.45,802.45,1
20170901|2017-05-16 05:00,16,803.5,806.15,803.5,806.15,6
20170901|2017-05-16 05:30,16,806.5,806.5,805.5,805.55,7
20170901|2017-05-16 06:00,16,805.9,805.9,805.9,805.9,2
20170901|2017-05-16 06:30,16,804.65,806,804.25,804.25,7
20170901|2017-05-16 07:00,16,803.05,804,803.05,803.75,6
20170901|2017-05-16 07:30,16,804.1,804.9,801.65,801.85,20
20170901|2017-05-16 08:00,16,802.55,802.85,795.65,795.65,24
20170901|2017-05-16 08:30,16,798.5,798.5,797.15,797.15,6
20170901|2017-05-16 09:00,16,795.4,796.85,795.4,796.85,4
20170901|2017-05-16 09:30,16,795.3,795.3,787,791.65,124
20170901|2017-05-16 10:00,16,791.4,793.2,790,790,19
20170901|2017-05-16 10:30,16,789.8,789.8,789.05,789.3,16
20170901|2017-05-16 11:00,16,789.05,789.65,787.45,787.8,39
20170901|2017-05-16 11:30,16,786,793,785.5,791.15,78
20170901|2017-05-16 12:00,16,791.7,791.8,791.1,791.8,12
20170901|2017-05-16 12:30,16,791.85,791.9,791.85,791.9,2
20170901|2017-05-16 13:30,16,795,795,792.6,792.6,9
20170901|2017-05-16 14:00,16,792,792.1,791.85,792.1,3
20170901|2017-05-16 15:00,16,792.95,793.7,792.95,793.7,2
20170901|2017-05-16 17:30,17,794.6,794.6,794.6,794.6,1
20170901|2017-05-16 18:00,17,797.1,797.8,797.1,797.8,8
20170901|2017-05-16 19:00,17,797.5,797.5,797.25,797.25,6
20170901|2017-05-16 20:00,17,797.2,797.45,797.2,797.25,12
20170901|2017-05-16 20:30,17,796.95,796.95,796.95,796.95,1
20170901|2017-05-16 21:00,17,796.35,796.35,796.35,796.35,1
20170901|2017-05-16 22:00,17,796.4,796.4,796.4,796.4,1
20170901|2017-05-16 22:30,17,795.8,795.8,795.8,795.8,1
20170901|2017-05-16 23:30,17,792.15,792.15,792.15,792.15,1
20170901|2017-05-17 00:30,17,792.4,792.4,792.4,792.4,1
20170901|2017-05-17 01:00,17,792.95,792.95,792.4,792.4,4
20170901|2017-05-17 01:30,17,791.2,791.2,791.2,791.2,1
20170901|2017-05-17 02:00,17,792.25,792.25,791.05,791.05,2
20170901|2017-05-17 02:30,17,790.25,790.4,789.05,789.05,15
20170901|2017-05-17 03:00,17,789.6,789.6,786.3,786.9,14
20170901|2017-05-17 03:30,17,786.4,787.25,786.4,787.25,2
20170901|2017-05-17 04:00,17,786.5,786.6,785.6,786.6,7
20170901|2017-05-17 05:00,17,785.8,785.8,783,783,16
20170901|2017-05-17 05:30,17,785.95,785.95,785.6,785.8,3
20170901|2017-05-17 06:00,17,784.7,788,784.5,788,10
20170901|2017-05-17 06:30,17,788.45,789.35,788.45,789.25,7
20170901|2017-05-17 07:00,17,788.9,791.15,786.15,786.3,17
20170901|2017-05-17 07:30,17,786.3,786.8,775.8,777,130
20170901|2017-05-17 08:00,17,780.9,784.85,780.1,784.85,25
20170901|2017-05-17 08:30,17,786.55,787.2,779.8,780.7,54
20170901|2017-05-17 09:00,17,781.75,782.5,780.6,781.4,5
20170901|2017-05-17 09:30,17,782.7,783,781.6,782.7,14
20170901|2017-05-17 10:00,17,782.9,783.05,781.1,781.8,30
20170901|2017-05-17 10:30,17,782.45,782.45,780.95,781.55,5
20170901|2017-05-17 11:00,17,780.2,780.2,779,779,4
20170901|2017-05-17 11:30,17,778,778,775.95,775.95,27
20170901|2017-05-17 12:00,17,776.05,776.8,776.05,776.8,9
20170901|2017-05-17 12:30,17,776.55,776.85,776.35,776.5,29
20170901|2017-05-17 13:00,17,776.5,776.5,776.2,776.2,17
20170901|2017-05-17 13:30,17,775.95,776.2,775.6,775.95,19
20170901|2017-05-17 14:00,17,775.95,776.45,775.85,775.95,9
20170901|2017-05-17 14:30,17,778.15,779.05,778.15,779.05,2
20170901|2017-05-17 15:00,17,779.5,779.5,779.5,779.5,1
20170901|2017-05-17 15:30,17,780.05,781.5,780.05,781.5,7
20170901|2017-05-17 17:00,18,781.3,782.1,781.3,782.1,3
20170901|2017-05-17 18:30,18,781.75,781.75,781.75,781.75,1
20170901|2017-05-17 20:00,18,779.6,779.6,778.6,778.6,5
20170901|2017-05-17 20:30,18,777.65,777.65,776.85,776.85,2
20170901|2017-05-17 21:00,18,776.55,776.55,776.55,776.55,1
20170901|2017-05-17 21:30,18,778.45,778.45,778.45,778.45,1
20170901|2017-05-17 22:00,18,778.9,778.9,778.9,778.9,1
20170901|2017-05-17 22:30,18,781.05,781.05,781.05,781.05,5
20170901|2017-05-17 23:00,18,782.4,782.4,782.4,782.4,1
20170901|2017-05-17 23:30,18,781.75,781.75,781.75,781.75,1
20170901|2017-05-18 00:00,18,780.55,780.65,780.4,780.65,3
20170901|2017-05-18 00:30,18,780.5,781.65,780.5,781.65,9
20170901|2017-05-18 01:00,18,780.9,780.9,780.9,780.9,1
20170901|2017-05-18 01:30,18,782.1,782.1,781.25,781.25,3
20170901|2017-05-18 02:00,18,780.3,780.3,778.5,779.3,10
20170901|2017-05-18 02:30,18,778.65,778.65,778.65,778.65,1
20170901|2017-05-18 03:00,18,777.1,777.4,776.9,777.05,11
20170901|2017-05-18 03:30,18,776.3,777.7,775.75,775.75,14
20170901|2017-05-18 04:00,18,777,778.3,776.95,778.3,10
20170901|2017-05-18 04:30,18,777,777,774.35,774.35,11
20170901|2017-05-18 05:00,18,772,773.05,764.2,768.8,45
20170901|2017-05-18 05:30,18,767.6,767.6,764.45,764.45,10
20170901|2017-05-18 06:00,18,764.2,764.4,761.3,761.7,20
20170901|2017-05-18 06:30,18,761.7,764.45,761.7,764.45,21
20170901|2017-05-18 07:00,18,762.85,764.35,762.3,763.85,32
20170901|2017-05-18 07:30,18,762.35,762.65,757.65,760.65,26
20170901|2017-05-18 08:00,18,760.8,765.45,760.7,763.7,48
20170901|2017-05-18 08:30,18,760.95,762.6,760.95,762.25,13
20170901|2017-05-18 09:00,18,762.15,764,755.1,757.05,67
20170901|2017-05-18 09:30,18,757.75,766.05,757.75,765.75,18
20170901|2017-05-18 10:00,18,763.85,765.9,763.45,765.9,23
20170901|2017-05-18 10:30,18,765.8,766.05,764.75,764.8,12
20170901|2017-05-18 11:00,18,765.9,765.9,764,764.3,10
20170901|2017-05-18 11:30,18,764.3,765.1,763.7,764.45,61
20170901|2017-05-18 12:00,18,764.6,765.3,764.35,764.35,37
20170901|2017-05-18 12:30,18,764.2,764.25,762.6,762.6,9
20170901|2017-05-18 13:00,18,762.45,762.7,762.05,762.3,9
20170901|2017-05-18 13:30,18,762.05,762.05,760.05,760.1,8
20170901|2017-05-18 14:00,18,760.1,760.1,758.95,759,13
20170901|2017-05-18 14:30,18,759,760.8,758.3,760.8,32
20170901|2017-05-18 15:00,18,760.85,760.85,760.05,760.05,4
20170901|2017-05-18 15:30,18,760.5,760.5,760.25,760.45,6
20170901|2017-05-18 17:00,19,759.55,760.45,759.55,760.45,2
20170901|2017-05-18 17:30,19,760.5,760.5,760.5,760.5,1
20170901|2017-05-18 18:30,19,760.55,760.55,759.8,759.8,3
20170901|2017-05-18 20:30,19,759.55,759.55,759.55,759.55,1
20170901|2017-05-18 21:00,19,758.95,758.95,758.95,758.95,1
20170901|2017-05-18 22:00,19,759.9,759.9,759.9,759.9,1
20170901|2017-05-18 22:30,19,759.75,759.75,759.75,759.75,1
20170901|2017-05-18 23:30,19,759.75,759.75,759.75,759.75,1
20170901|2017-05-19 00:00,19,759.4,759.85,759.4,759.85,3
20170901|2017-05-19 00:30,19,759.85,759.85,759.85,759.85,1
20170901|2017-05-19 01:00,19,761.5,763.95,761.5,763.95,6
20170901|2017-05-19 02:00,19,763.5,763.55,762.15,762.15,5
20170901|2017-05-19 02:30,19,764.75,764.75,762.2,762.2,5
20170901|2017-05-19 03:00,19,762.75,763.65,762.15,762.15,10
20170901|2017-05-19 03:30,19,762.6,764.8,762.6,763.9,37
20170901|2017-05-19 04:00,19,764.65,764.9,764,764.4,19
20170901|2017-05-19 04:30,19,764.4,764.4,763.6,764.05,20
20170901|2017-05-19 05:00,19,763.2,763.85,763.05,763.05,20
20170901|2017-05-19 05:30,19,762.85,763.7,762.15,762.75,22
20170901|2017-05-19 06:00,19,763,763,759.95,760.65,28
20170901|2017-05-19 06:30,19,760.65,762.35,760.5,761.2,30
20170901|2017-05-19 07:00,19,761.7,762.3,761.05,761.4,30
20170901|2017-05-19 07:30,19,761.4,763.5,761.4,763.3,99
20170901|2017-05-19 08:00,19,763.3,765.2,760.85,760.85,132
20170901|2017-05-19 08:30,19,760.8,762.45,759.95,761.55,60
20170901|2017-05-19 09:00,19,761.55,764.7,760.95,763.6,76
20170901|2017-05-19 09:30,19,763.6,764.35,762.05,763.85,49
20170901|2017-05-19 10:00,19,763.85,763.85,761.3,761.35,28
20170901|2017-05-19 10:30,19,760.75,762,760.75,761.7,12
20170901|2017-05-19 11:00,19,761.2,763.1,761.2,761.35,27
20170901|2017-05-19 11:30,19,761,762.2,758.1,759.95,79
20170901|2017-05-19 12:00,19,759.85,760.5,757.9,758.35,45
20170901|2017-05-19 12:30,19,758.4,758.7,755.45,755.65,67
20170901|2017-05-19 13:00,19,755.05,760.45,755.05,757.6,55
20170901|2017-05-19 13:30,19,757.55,757.55,756.05,756.05,47
20170901|2017-05-19 14:00,19,755.95,757.15,755.45,757.15,21
20170901|2017-05-19 14:30,19,756.85,756.85,755.6,755.6,50
20170901|2017-05-19 15:00,19,755.6,755.6,755,755.25,9
20170901|2017-05-19 15:30,19,755.8,756.05,755.8,755.85,47
20170901|2017-05-21 17:00,22,758.35,758.35,757.65,757.65,2
20170901|2017-05-21 17:30,22,756,756.65,756,756.65,11
20170901|2017-05-21 18:00,22,756.1,757.55,756.1,757.55,2
20170901|2017-05-21 19:00,22,756,756,756,756,2
20170901|2017-05-21 19:30,22,758.5,758.85,758.5,758.85,7
20170901|2017-05-21 20:00,22,758.1,758.45,757.5,757.5,4
20170901|2017-05-21 20:30,22,757.25,757.25,757.15,757.25,15
20170901|2017-05-21 21:00,22,757.2,757.2,757.2,757.2,4
20170901|2017-05-21 21:30,22,757.3,757.3,757,757.3,5
20170901|2017-05-21 23:00,22,757.2,757.8,757.2,757.75,3
20170901|2017-05-21 23:30,22,755.25,755.25,755.25,755.25,1
20170901|2017-05-22 00:00,22,756.7,757.3,756,756.1,8
20170901|2017-05-22 00:30,22,756.55,759.05,756.55,759.05,2
20170901|2017-05-22 01:00,22,757.45,758.65,757.25,757.7,7
20170901|2017-05-22 01:30,22,758,759,758,758.75,10
20170901|2017-05-22 02:00,22,760,760,757.6,757.65,9
20170901|2017-05-22 02:30,22,757.95,758.55,757.4,757.4,5
20170901|2017-05-22 03:00,22,758.25,758.85,757.55,758.85,6
20170901|2017-05-22 03:30,22,759.55,759.55,758.35,758.7,9
20170901|2017-05-22 04:00,22,758.45,758.6,758,758.25,7
20170901|2017-05-22 04:30,22,758.8,759,757.8,758.45,40
20170901|2017-05-22 05:00,22,758.15,758.55,757.6,757.9,25
20170901|2017-05-22 05:30,22,757.45,757.45,756.4,756.4,10
20170901|2017-05-22 06:00,22,756.5,756.95,756.3,756.45,21
20170901|2017-05-22 06:30,22,756.55,757.75,756.55,757,39
20170901|2017-05-22 07:00,22,757,758.5,755.55,756.2,114
20170901|2017-05-22 07:30,22,755.95,756.25,751.7,752.05,114
20170901|2017-05-22 08:00,22,751.35,751.35,747.75,749.3,111
20170901|2017-05-22 08:30,22,748.65,752.6,747.7,752.6,171
20170901|2017-05-22 09:00,22,753.25,753.4,752.3,752.75,57
20170901|2017-05-22 09:30,22,752.75,754.8,752.65,754.3,105
20170901|2017-05-22 10:00,22,754.2,754.4,753,753.2,42
20170901|2017-05-22 10:30,22,752.75,753.2,751.45,752.5,50
20170901|2017-05-22 11:00,22,752.45,754,752.2,753.45,37
20170901|2017-05-22 11:30,22,753.7,758.95,753.7,758.4,89
20170901|2017-05-22 12:00,22,758.5,764.45,758.5,764.2,134
20170901|2017-05-22 12:30,22,764.2,767.65,764.1,766.65,113
20170901|2017-05-22 13:00,22,766.55,766.55,765.05,765.1,8
20170901|2017-05-22 13:30,22,765.45,767.4,765.35,767.4,24
20170901|2017-05-22 14:00,22,766.75,770,766.75,770,19
20170901|2017-05-22 14:30,22,770.5,770.5,768.6,768.95,29
20170901|2017-05-22 15:30,22,768.65,769,768.65,769,4
20170901|2017-05-22 17:00,23,766.9,767.4,766.8,766.8,13
20170901|2017-05-22 17:30,23,767.4,767.4,767.25,767.4,8
20170901|2017-05-22 18:00,23,767.4,769.7,767.2,767.2,16
20170901|2017-05-22 19:00,23,767.65,767.65,767.65,767.65,1
20170901|2017-05-22 19:30,23,768,768.35,768,768.35,7
20170901|2017-05-22 20:00,23,768.65,768.65,768.65,768.65,3
20170901|2017-05-22 20:30,23,767.2,768,766.75,768,4
20170901|2017-05-22 21:30,23,766.65,766.65,766.25,766.25,4
20170901|2017-05-22 22:30,23,768.05,769.6,768.05,769.15,12
20170901|2017-05-22 23:00,23,768.8,768.8,768.35,768.35,2
20170901|2017-05-23 00:00,23,768.35,768.35,768.35,768.35,1
20170901|2017-05-23 00:30,23,768.65,769.05,768.6,768.7,4
20170901|2017-05-23 01:00,23,768.35,768.35,767,767,8
20170901|2017-05-23 01:30,23,767.15,767.8,766.5,767.2,16
20170901|2017-05-23 02:00,23,766.9,767.2,765.3,765.9,23
20170901|2017-05-23 02:30,23,765.9,766.45,765.1,765.1,14
20170901|2017-05-23 03:00,23,765,766.45,765,766.45,62
20170901|2017-05-23 03:30,23,766.6,769,766.6,768.8,11
20170901|2017-05-23 04:00,23,769.05,771.4,768.05,771.4,26
20170901|2017-05-23 04:30,23,771.4,771.7,771.15,771.7,13
20170901|2017-05-23 05:00,23,771.6,773.8,771.3,772.2,39
20170901|2017-05-23 05:30,23,772.3,773.05,772.3,772.95,18
20170901|2017-05-23 06:00,23,772.8,772.8,771.15,771.75,36
20170901|2017-05-23 06:30,23,771.35,771.5,769,771.45,20
20170901|2017-05-23 07:00,23,771.55,775.7,771.55,774.15,152
20170901|2017-05-23 07:30,23,773.9,774.25,771.7,771.7,155
20170901|2017-05-23 08:00,23,771.8,775,771.75,773.65,111
20170901|2017-05-23 08:30,23,773.95,774.15,771.05,771.65,83
20170901|2017-05-23 09:00,23,771.35,772.8,767.3,772.55,104
20170901|2017-05-23 09:30,23,772.4,772.85,771,772.8,46
20170901|2017-05-23 10:00,23,773.1,774.2,769.55,770.45,54
20170901|2017-05-23 10:30,23,770.6,772.45,767.5,767.9,80
20170901|2017-05-23 11:00,23,767.95,770,767.6,768.2,45
20170901|2017-05-23 11:30,23,768.7,773,766.75,771.7,134
20170901|2017-05-23 12:00,23,771.95,772.9,771.7,772.9,69
20170901|2017-05-23 12:30,23,772.6,772.6,770.6,770.6,22
20170901|2017-05-23 13:00,23,771.2,771.2,770.85,770.85,3
20170901|2017-05-23 13:30,23,771.05,771.7,770.8,770.8,21
20170901|2017-05-23 14:00,23,770.8,771,770.4,770.7,7
20170901|2017-05-23 14:30,23,771.15,771.35,770.5,771.05,8
20170901|2017-05-23 15:00,23,771.6,771.6,771.6,771.6,1
20170901|2017-05-23 15:30,23,772.3,772.9,772,772.9,16
20170901|2017-05-23 17:30,24,771.75,772.25,771.7,772.25,3
20170901|2017-05-23 18:00,24,771,771,770,770,3
20170901|2017-05-23 19:00,24,770.1,770.75,770.1,770.75,2
20170901|2017-05-23 20:00,24,770.3,770.3,769.8,769.9,10
20170901|2017-05-23 20:30,24,770.45,770.45,770.2,770.2,4
20170901|2017-05-23 21:00,24,769.75,769.8,769.6,769.6,7
20170901|2017-05-23 21:30,24,769,769,767.75,768,8
20170901|2017-05-23 22:00,24,768.35,768.35,768.35,768.35,3
20170901|2017-05-23 22:30,24,767.85,768.25,767.85,768.25,6
20170901|2017-05-23 23:00,24,768.2,768.7,768.2,768.7,4
20170901|2017-05-23 23:30,24,768.2,769.7,768.2,769.7,4
20170901|2017-05-24 00:00,24,769.15,770.05,769.15,770.05,8
20170901|2017-05-24 00:30,24,769.85,769.85,769.4,769.4,8
20170901|2017-05-24 01:00,24,768.3,770.25,767.65,770.25,37
20170901|2017-05-24 01:30,24,769.45,770.4,769.45,769.45,22
20170901|2017-05-24 02:00,24,769.95,770.05,769.35,770.05,13
20170901|2017-05-24 02:30,24,769.35,769.55,769.35,769.55,2
20170901|2017-05-24 03:00,24,770.6,770.7,770.6,770.65,5
20170901|2017-05-24 03:30,24,770.4,771.55,770.4,771.2,19
20170901|2017-05-24 04:00,24,771.2,771.2,771.2,771.2,1
20170901|2017-05-24 04:30,24,771.2,771.2,771.05,771.05,2
20170901|2017-05-24 05:00,24,770.35,770.95,769.8,770.95,22
20170901|2017-05-24 05:30,24,771.35,772.2,771.25,771.3,37
20170901|2017-05-24 06:00,24,771.1,771.2,770.7,770.9,17
20170901|2017-05-24 06:30,24,770.8,771.05,770.4,771.05,8
20170901|2017-05-24 07:00,24,771.55,771.55,767,767.35,35
20170901|2017-05-24 07:30,24,767.5,768.3,760.6,761,304
20170901|2017-05-24 08:00,24,761,761.8,758,758.45,226
20170901|2017-05-24 08:30,24,758.05,758.95,755.9,757.55,180
20170901|2017-05-24 09:00,24,758.1,761.85,757.85,761.25,63
20170901|2017-05-24 09:30,24,761.1,763.6,760.5,760.8,74
20170901|2017-05-24 10:00,24,760.8,760.9,757.05,759,92
20170901|2017-05-24 10:30,24,758.85,759.7,757,757.65,60
20170901|2017-05-24 11:00,24,757.6,762.5,757.55,761.65,56
20170901|2017-05-24 11:30,24,761.5,763.3,760.9,761.35,112
20170901|2017-05-24 12:00,24,761.35,762,761.1,761.6,19
20170901|2017-05-24 12:30,24,762,762.65,761.35,761.35,15
20170901|2017-05-24 13:00,24,761.7,762.1,760.2,760.2,30
20170901|2017-05-24 13:30,24,760.75,760.75,758.5,758.95,31
20170901|2017-05-24 14:00,24,758.5,760.5,758.5,760.5,28
20170901|2017-05-24 14:30,24,760.1,761.7,760.1,761.7,18
20170901|2017-05-24 15:00,24,761.3,762.5,761.3,762.5,9
20170901|2017-05-24 15:30,24,761.55,764.05,761.3,764.05,17
20170901|2017-05-24 18:00,25,764,764,763.6,764,5
20170901|2017-05-24 18:30,25,763.35,764,763.3,764,7
20170901|2017-05-24 19:00,25,764.05,764.05,764.05,764.05,1
20170901|2017-05-24 19:30,25,763.9,764.05,763.35,763.9,13
20170901|2017-05-24 20:00,25,764.5,764.7,764.35,764.7,10
20170901|2017-05-24 21:00,25,764.1,764.1,764.1,764.1,1
20170901|2017-05-24 22:00,25,764.15,764.15,764.1,764.1,2
20170901|2017-05-24 22:30,25,763.6,763.75,762.8,762.8,17
20170901|2017-05-24 23:00,25,762.95,763,762.95,763,2
20170901|2017-05-25 00:00,25,763.75,764,763.75,764,2
20170901|2017-05-25 00:30,25,764.2,764.7,764.2,764.7,26
20170901|2017-05-25 01:00,25,764.5,764.95,763.9,764.95,10
20170901|2017-05-25 01:30,25,764.4,765,764.4,764.95,6
20170901|2017-05-25 02:00,25,765.1,767,764.3,766.75,57
20170901|2017-05-25 02:30,25,766.45,767,764.3,765.2,40
20170901|2017-05-25 03:00,25,765.55,765.55,760.5,760.55,36
20170901|2017-05-25 03:30,25,760.7,762.65,760.2,762.5,41
20170901|2017-05-25 04:00,25,762.95,763.4,762.4,763,17
20170901|2017-05-25 04:30,25,763.15,763.45,762.65,762.85,17
20170901|2017-05-25 05:00,25,763,763.1,761.7,761.9,27
20170901|2017-05-25 05:30,25,762.15,762.15,760.7,761.35,46
20170901|2017-05-25 06:00,25,761.4,761.9,761.15,761.45,36
20170901|2017-05-25 06:30,25,761.3,763.3,761.3,763,15
20170901|2017-05-25 07:00,25,762.95,764,762,762.15,37
20170901|2017-05-25 07:30,25,762,762.6,760,760.3,168
20170901|2017-05-25 08:00,25,760.1,764.55,760.05,764.5,104
20170901|2017-05-25 08:30,25,764.55,768.2,764.25,766.95,176
20170901|2017-05-25 09:00,25,766.6,767.6,765,767.15,52
20170901|2017-05-25 09:30,25,766.75,767.7,765.25,765.55,44
20170901|2017-05-25 10:00,25,765.25,767.4,764.85,767.1,61
20170901|2017-05-25 10:30,25,767.35,768.7,767.35,767.8,32
20170901|2017-05-25 11:00,25,768.05,768.95,765.55,766.25,66
20170901|2017-05-25 11:30,25,766.75,769.15,765.95,768.3,83
20170901|2017-05-25 12:00,25,768.15,769.15,768.15,768.9,121
20170901|2017-05-25 12:30,25,768.85,769.3,767.9,768.5,22
20170901|2017-05-25 13:00,25,768.15,768.4,766.75,766.75,13
20170901|2017-05-25 13:30,25,766.8,767.2,766,767.2,25
20170901|2017-05-25 14:00,25,766.7,767.65,766.55,767.65,12
20170901|2017-05-25 14:30,25,767.25,767.5,765.95,765.95,6
20170901|2017-05-25 15:00,25,766.7,766.75,766.7,766.75,10
20170901|2017-05-25 15:30,25,766.9,769.9,766.9,769.9,40
20170901|2017-05-25 17:00,26,769.25,769.25,768.65,768.65,2
20170901|2017-05-25 17:30,26,769.65,769.65,769.65,769.65,2
20170901|2017-05-25 18:00,26,768.7,769.55,768.2,768.2,14
20170901|2017-05-25 18:30,26,768.2,768.75,768.2,768.2,6
20170901|2017-05-25 19:00,26,768.75,768.8,768.75,768.8,2
20170901|2017-05-25 19:30,26,766.75,766.75,765.55,766,20
20170901|2017-05-25 20:00,26,765.75,766.2,765.45,766.2,20
20170901|2017-05-25 20:30,26,766.2,767.2,766.2,767.2,7
20170901|2017-05-25 21:00,26,766.5,766.5,766.5,766.5,1
20170901|2017-05-25 21:30,26,767.5,767.5,766.1,766.1,15
20170901|2017-05-25 22:00,26,766.35,767.15,766.35,767.15,12
20170901|2017-05-25 22:30,26,766.35,766.9,766.35,766.5,15
20170901|2017-05-25 23:00,26,767.35,767.35,766.45,766.5,3
20170901|2017-05-26 00:00,26,768.25,769.6,767.95,769.6,25
20170901|2017-05-26 00:30,26,769.5,769.85,769.35,769.65,32
20170901|2017-05-26 01:00,26,769.5,769.5,768.95,768.95,5
20170901|2017-05-26 01:30,26,768.85,771.75,768.85,771,30
20170901|2017-05-26 02:00,26,771.3,771.65,770.65,771.65,21
20170901|2017-05-26 02:30,26,770.9,771.65,770.8,771.2,9
20170901|2017-05-26 03:00,26,770.8,771.5,770.8,771.3,10
20170901|2017-05-26 03:30,26,771.2,771.2,769.8,770,25
20170901|2017-05-26 04:00,26,770.5,773.4,770.5,773.4,73
20170901|2017-05-26 04:30,26,772.5,774.3,772.35,773.6,50
20170901|2017-05-26 05:00,26,773.95,775.55,773.95,775.05,50
20170901|2017-05-26 05:30,26,775.4,776.2,774.85,775.45,21
20170901|2017-05-26 06:00,26,775.4,778.3,775,778.05,181
20170901|2017-05-26 06:30,26,778.3,779.6,776.6,778.75,113
20170901|2017-05-26 07:00,26,778.7,779.1,776.5,776.5,118
20170901|2017-05-26 07:30,26,776.45,779.5,772.25,779.45,266
20170901|2017-05-26 08:00,26,779.05,779.5,775.55,776.3,202
20170901|2017-05-26 08:30,26,777.05,777.4,775.7,776.4,73
20170901|2017-05-26 09:00,26,776.8,787.8,776.7,786,431
20170901|2017-05-26 09:30,26,785.7,788.9,785.1,788.15,345
20170901|2017-05-26 10:00,26,788.25,788.5,786.45,787.6,273
20170901|2017-05-26 10:30,26,787.6,787.6,785.5,786.35,182
20170901|2017-05-26 11:00,26,786.4,787.45,785.5,786.1,93
20170901|2017-05-26 11:30,26,786.1,787.65,785,785.7,154
20170901|2017-05-26 12:00,26,786.4,787.35,786.05,786.7,54
20170901|2017-05-26 12:30,26,786.55,787.65,786.1,786.75,66
20170901|2017-05-26 13:00,26,787.55,787.55,786.1,787.05,20
20170901|2017-05-26 13:30,26,786.65,788.25,786.3,787.7,40
20170901|2017-05-26 14:00,26,787.05,787.65,786.2,786.25,13
20170901|2017-05-26 14:30,26,786.25,787.95,785.95,787.1,48
20170901|2017-05-26 15:00,26,787.1,788.75,787.1,788.05,46
20170901|2017-05-26 15:30,26,788.45,788.6,788.05,788.05,12
20170901|2017-05-28 17:00,30,788.5,794.3,788.5,792.45,91
20170901|2017-05-28 17:30,30,792.35,792.45,792.35,792.45,2
20170901|2017-05-28 18:00,30,791.3,791.75,790.05,791.75,19
20170901|2017-05-28 18:30,30,791.1,791.1,791.05,791.05,2
20170901|2017-05-28 19:00,30,792.05,792.45,791.05,792,20
20170901|2017-05-28 19:30,30,789.95,792.05,789.95,792,13
20170901|2017-05-28 20:00,30,792.15,792.15,788.9,788.9,22
20170901|2017-05-28 20:30,30,788.5,791.75,788.5,789.2,19
20170901|2017-05-28 21:00,30,789.85,790.4,789.15,790.15,6
20170901|2017-05-28 21:30,30,790.1,790.1,790.05,790.05,2
20170901|2017-05-28 22:30,30,790.2,790.55,790.2,790.25,4
20170901|2017-05-28 23:00,30,790.25,791.3,790.1,790.85,14
20170901|2017-05-28 23:30,30,791,791.05,790.5,790.5,17
20170901|2017-05-29 00:00,30,790.35,790.8,790.35,790.8,6
20170901|2017-05-29 00:30,30,790.75,790.75,790.4,790.4,7
20170901|2017-05-29 01:00,30,790.35,790.55,788.45,788.45,17
20170901|2017-05-29 01:30,30,788.55,792.6,788.55,792.45,59
20170901|2017-05-29 02:00,30,792.2,793.4,792.2,792.5,26
20170901|2017-05-29 02:30,30,792.8,793,791.9,792.85,45
20170901|2017-05-29 03:00,30,792.55,793.1,791.9,793.1,35
20170901|2017-05-29 03:30,30,792.65,793.45,791.05,792.15,46
20170901|2017-05-29 04:00,30,791.55,793.1,791.5,792.95,30
20170901|2017-05-29 04:30,30,792.6,793.4,791.55,792.7,36
20170901|2017-05-29 05:00,30,793.1,793.25,791.7,791.7,14
20170901|2017-05-29 05:30,30,792.05,793,792,792.25,19
20170901|2017-05-29 06:00,30,792.05,792.45,792.05,792.05,10
20170901|2017-05-29 06:30,30,792.7,793.5,791.9,791.9,53
20170901|2017-05-29 07:00,30,791.6,793.5,790.3,793.25,125
20170901|2017-05-29 07:30,30,793.35,793.5,790.85,793.25,118
20170901|2017-05-29 08:00,30,793.3,797.65,793,796.1,169
20170901|2017-05-29 08:30,30,796.05,797.65,795.4,795.7,143
20170901|2017-05-29 09:00,30,795.75,797.1,795.05,796.85,67
20170901|2017-05-29 09:30,30,795.8,797.25,794.6,796.85,85
20170901|2017-05-29 10:00,30,797.25,797.65,795.9,797.6,94
20170901|2017-05-29 10:30,30,797.25,798.65,797,798.65,88
20170901|2017-05-29 11:00,30,798.35,798.35,796.15,796.3,25
20170901|2017-05-29 11:30,30,796.7,797,795.95,796.75,21
20170901|2017-05-29 17:00,30,796.25,796.25,792.9,792.9,13
20170901|2017-05-29 17:30,30,793.25,793.25,793.25,793.25,1
20170901|2017-05-29 18:00,30,794.15,794.15,793.75,793.75,6
20170901|2017-05-29 18:30,30,793.75,793.75,793,793,3
20170901|2017-05-29 19:00,30,793.4,795.2,793.4,794.15,15
20170901|2017-05-29 19:30,30,794,794,793.2,793.2,13
20170901|2017-05-29 20:00,30,794,795.3,794,794.6,9
20170901|2017-05-29 20:30,30,794.05,795.95,793.9,795.95,18
20170901|2017-05-29 21:00,30,794.5,795.15,793.7,793.7,15
20170901|2017-05-29 21:30,30,793.5,793.6,793.5,793.6,2
20170901|2017-05-29 22:00,30,793.5,794.35,793.5,794.35,3
20170901|2017-05-29 22:30,30,794.35,794.8,794.35,794.6,7
20170901|2017-05-29 23:30,30,794.15,794.5,792.95,792.95,18
20170901|2017-05-30 00:00,30,793.6,793.75,792.95,793,7
20170901|2017-05-30 00:30,30,792.85,793.95,792.2,793.25,24
20170901|2017-05-30 01:00,30,793.1,795.45,793.1,795,48
20170901|2017-05-30 01:30,30,795.2,795.95,795.2,795.5,6
20170901|2017-05-30 02:00,30,795.9,795.9,793.9,794.15,18
20170901|2017-05-30 02:30,30,793.8,793.8,789.55,791.1,66
20170901|2017-05-30 03:00,30,791,793.55,790.85,793.55,34
20170901|2017-05-30 03:30,30,793.5,794.2,791.95,792.95,65
20170901|2017-05-30 04:00,30,793,796.9,792.45,795.75,95
20170901|2017-05-30 04:30,30,794.95,795.5,792.2,792.25,66
20170901|2017-05-30 05:00,30,792.25,793.45,792.15,792.15,15
20170901|2017-05-30 05:30,30,792.55,792.85,792.45,792.45,7
20170901|2017-05-30 06:00,30,792.25,792.45,792,792.35,20
20170901|2017-05-30 06:30,30,791.8,792.4,791.2,792.4,58
20170901|2017-05-30 07:00,30,791.85,793.1,791.15,792.15,109
20170901|2017-05-30 07:30,30,792.15,793.85,791.1,793.45,178
20170901|2017-05-30 08:00,30,793.4,796.35,793.4,796.35,220
20170901|2017-05-30 08:30,30,796,796.5,795.15,795.75,131
20170901|2017-05-30 09:00,30,796.15,798.5,795.1,798,283
20170901|2017-05-30 09:30,30,798.1,802.45,796.45,798.4,619
20170901|2017-05-30 10:00,30,799,800.05,797.75,798.85,144
20170901|2017-05-30 10:30,30,798.4,800.25,796.8,799.65,151
20170901|2017-05-30 11:00,30,799.55,800.2,798.25,799.85,83
20170901|2017-05-30 11:30,30,799.7,803.35,799.7,802.95,359
20170901|2017-05-30 12:00,30,803,803.05,801.55,802,111
20170901|2017-05-30 12:30,30,801.95,804.8,801.95,804.1,175
20170901|2017-05-30 13:00,30,803.65,804.1,802.05,803.2,84
20170901|2017-05-30 13:30,30,802.85,805,802.85,805,78
20170901|2017-05-30 14:00,30,804.35,805,803.5,804.15,46
20170901|2017-05-30 14:30,30,804.15,804.75,804,804.55,33
20170901|2017-05-30 15:00,30,804.2,804.5,804.2,804.5,6
20170901|2017-05-30 15:30,30,804.2,804.3,803.2,803.9,30
20170901|2017-05-30 17:00,31,802.95,803.15,802.55,802.55,10
20170901|2017-05-30 17:30,31,802.2,802.85,801.55,801.9,27
20170901|2017-05-30 18:00,31,802,802.6,801.85,802,18
20170901|2017-05-30 18:30,31,801.95,802.95,801.9,802.95,16
20170901|2017-05-30 19:00,31,803,807,803,805.45,80
20170901|2017-05-30 19:30,31,804.75,805.3,804.15,805,30
20170901|2017-05-30 20:00,31,804.35,804.4,803.3,803.35,16
20170901|2017-05-30 20:30,31,803.45,804.4,803.35,804.4,29
20170901|2017-05-30 21:00,31,803.85,804.05,803.55,803.55,7
20170901|2017-05-30 21:30,31,803.5,803.5,802.9,802.9,28
20170901|2017-05-30 22:00,31,803.2,803.6,802.85,803.6,35
20170901|2017-05-30 22:30,31,803.65,804.4,803.65,804.1,4
20170901|2017-05-30 23:00,31,803.8,804.25,803.6,803.6,23
20170901|2017-05-30 23:30,31,803.5,803.5,803.45,803.45,10
20170901|2017-05-31 00:00,31,803.65,804.35,803.65,804.35,15
20170901|2017-05-31 00:30,31,804.35,804.4,803.75,804.4,52
20170901|2017-05-31 01:00,31,804.2,804.9,803.8,804.5,67
20170901|2017-05-31 01:30,31,804.8,806.35,803.8,805.1,106
20170901|2017-05-31 02:00,31,805.55,806.85,804.95,806.5,68
20170901|2017-05-31 02:30,31,806.55,806.95,805.8,806.65,28
20170901|2017-05-31 03:00,31,806.3,808.5,806.1,808,149
20170901|2017-05-31 03:30,31,807.95,808.45,802.9,803.75,220
20170901|2017-05-31 04:00,31,803.8,804.1,803.5,803.7,30
20170901|2017-05-31 04:30,31,803.8,805.1,802.7,804.55,80
20170901|2017-05-31 05:00,31,804.75,805.5,804.4,804.8,19
20170901|2017-05-31 05:30,31,804.8,805.8,804.6,804.65,43
20170901|2017-05-31 06:00,31,805.55,806,805,805.2,39
20170901|2017-05-31 06:30,31,804.95,806.95,804.75,806.35,157
20170901|2017-05-31 07:00,31,806.2,807.95,806.2,807.65,166
20170901|2017-05-31 07:30,31,807.9,813.85,807.9,809.6,759
20170901|2017-05-31 08:00,31,810,813.5,807.1,807.1,385
20170901|2017-05-31 08:30,31,807.05,813.35,806.55,813,437
20170901|2017-05-31 09:00,31,813.5,817.85,813.2,815.9,678
20170901|2017-05-31 09:30,31,816.2,817.7,814.55,817.45,261
20170901|2017-05-31 10:00,31,817.45,818.4,813.6,815.95,342
20170901|2017-05-31 10:30,31,815.85,819.55,813.5,816.85,420
20170901|2017-05-31 11:00,31,817.05,817.9,813.5,817.65,329
20170901|2017-05-31 11:30,31,817.95,818.9,813.9,816.4,813
20170901|2017-05-31 12:00,31,816.4,818.1,815.6,816.7,155
20170901|2017-05-31 12:30,31,816.75,817.2,815.05,816.75,91
20170901|2017-05-31 13:00,31,816.95,816.95,814.25,816.25,67
20170901|2017-05-31 13:30,31,816.3,816.5,815.2,816.5,35
20170901|2017-05-31 14:00,31,816.05,816.65,815.45,816.65,54
20170901|2017-05-31 14:30,31,816.1,817.25,815.7,816.05,44
20170901|2017-05-31 15:00,31,816.5,817.8,816.1,817.65,27
20170901|2017-05-31 15:30,31,817.05,817.05,815.95,815.95,10
20170901|2017-05-31 17:00,1,817.25,817.3,816.05,816.75,6
20170901|2017-05-31 18:30,1,816.6,817.6,816.5,816.5,7
20170901|2017-05-31 19:00,1,817,817,814.7,814.7,10
20170901|2017-05-31 19:30,1,815.25,815.25,813.65,814.6,22
20170901|2017-05-31 20:00,1,814.65,814.65,814.5,814.6,4
20170901|2017-05-31 20:30,1,814.8,816.55,814.65,816.2,20
20170901|2017-05-31 21:00,1,816.5,817.05,816.3,816.75,13
20170901|2017-05-31 21:30,1,816.2,816.2,814.5,815.8,20
20170901|2017-05-31 22:00,1,816.1,816.1,815.5,815.5,10
20170901|2017-05-31 22:30,1,815.5,815.5,815.5,815.5,1
20170901|2017-05-31 23:00,1,815.6,815.6,814.5,815.25,16
20170901|2017-05-31 23:30,1,814.85,814.85,814.8,814.8,3
20170901|2017-06-01 00:00,1,814.55,814.55,813.45,813.5,37
20170901|2017-06-01 00:30,1,813.5,814,813,813.35,37
20170901|2017-06-01 01:00,1,813.9,814.2,811.45,811.8,56
20170901|2017-06-01 01:30,1,811.8,812.85,811.7,812.6,64
20170901|2017-06-01 02:00,1,812.35,813.25,810.75,812.8,228
20170901|2017-06-01 02:30,1,812.8,813.1,810.3,810.75,129
20170901|2017-06-01 03:00,1,810.55,813.1,810.55,813.1,89
20170901|2017-06-01 03:30,1,813.1,813.6,812.2,812.95,60
20170901|2017-06-01 04:00,1,813.2,814.05,812.8,813.15,89
20170901|2017-06-01 04:30,1,813.2,813.2,810.1,810.6,81
20170901|2017-06-01 05:00,1,810.1,812,810,812,59
20170901|2017-06-01 05:30,1,812,813.2,811.85,812.8,33
20170901|2017-06-01 06:00,1,812.45,812.45,810.8,811.15,50
20170901|2017-06-01 06:30,1,811.1,811.5,810.25,810.95,56
20170901|2017-06-01 07:00,1,810.95,812.85,809.05,810.4,203
20170901|2017-06-01 07:30,1,810.15,818.65,810.15,818.6,657
20170901|2017-06-01 08:00,1,818.25,823.9,816.85,823.4,803
20170901|2017-06-01 08:30,1,823.15,824.65,819.5,821,821
20170901|2017-06-01 09:00,1,821.4,821.8,817.6,819.5,350
20170901|2017-06-01 09:30,1,819.55,820.95,818.9,820.75,204
20170901|2017-06-01 10:00,1,820.7,824.2,819.9,823.45,405
20170901|2017-06-01 10:30,1,823.45,824.1,820.7,820.7,217
20170901|2017-06-01 11:00,1,820.75,822.25,820.55,821.3,123
20170901|2017-06-01 11:30,1,821.25,823.7,820,822.4,432
20170901|2017-06-01 12:00,1,822.3,823,821.9,822.9,171
20170901|2017-06-01 12:30,1,822.8,823.9,822.5,823.75,88
20170901|2017-06-01 13:00,1,823.55,825,823.4,824.6,161
20170901|2017-06-01 13:30,1,824.55,824.65,823.8,824.25,35
20170901|2017-06-01 14:00,1,823.95,824.65,823.7,824.65,17
20170901|2017-06-01 14:30,1,824.7,824.75,823.65,824.55,40
20170901|2017-06-01 15:00,1,824.55,824.55,823.9,824.45,26
20170901|2017-06-01 15:30,1,824.55,825.9,824.1,824.1,49
20170901|2017-06-01 17:00,2,823.2,824.75,822.85,824,47
20170901|2017-06-01 17:30,2,823.3,823.4,823.3,823.4,2
20170901|2017-06-01 18:00,2,823.25,823.35,822.85,823.15,11
20170901|2017-06-01 18:30,2,822.55,823.35,821.55,822.5,59
20170901|2017-06-01 19:00,2,822,822,821.3,821.3,33
20170901|2017-06-01 19:30,2,821.25,822.55,821.15,822.5,11
20170901|2017-06-01 20:00,2,822.95,823,822,822.05,32
20170901|2017-06-01 20:30,2,822.25,822.3,821.1,822.3,18
20170901|2017-06-01 21:00,2,822.85,823,822.85,823,2
20170901|2017-06-01 21:30,2,823.7,823.7,821.55,821.55,34
20170901|2017-06-01 22:00,2,822,822.75,821.8,822,6
20170901|2017-06-01 22:30,2,821.9,822.15,821.7,822.1,6
20170901|2017-06-01 23:00,2,822.2,823.8,822.2,823.75,37
20170901|2017-06-01 23:30,2,823.75,823.95,822.85,823.75,23
20170901|2017-06-02 00:00,2,824,824.35,823,823,32
20170901|2017-06-02 00:30,2,823,824.2,822.9,824.2,44
20170901|2017-06-02 01:00,2,824.1,824.5,823.15,824.05,25
20170901|2017-06-02 01:30,2,824.05,824.9,823.45,824.9,35
20170901|2017-06-02 02:00,2,824.65,825.5,824.5,824.75,145
20170901|2017-06-02 02:30,2,824.65,827.1,824.5,826.95,166
20170901|2017-06-02 03:00,2,826.8,832.35,825.3,830.85,548
20170901|2017-06-02 03:30,2,830.9,830.9,829.25,830,202
20170901|2017-06-02 04:00,2,829.8,830.4,828,828.8,123
20170901|2017-06-02 04:30,2,828.75,831.75,827.95,831.1,191
20170901|2017-06-02 05:00,2,831.2,831.2,830.6,831.1,47
20170901|2017-06-02 05:30,2,830.85,831.95,830.85,831.5,50
20170901|2017-06-02 06:00,2,831.6,832.45,831.15,831.55,115
20170901|2017-06-02 06:30,2,831.6,831.7,827.6,828.7,202
20170901|2017-06-02 07:00,2,828.15,832,827.8,830.75,293
20170901|2017-06-02 07:30,2,831.35,834.45,830.9,831.6,791
20170901|2017-06-02 08:00,2,832.05,834.2,832.05,833.9,323
20170901|2017-06-02 08:30,2,834.1,835.35,832.55,835,415
20170901|2017-06-02 09:00,2,835,839.7,834,836.2,689
20170901|2017-06-02 09:30,2,836.2,838.05,834.5,837.45,339
20170901|2017-06-02 10:00,2,837.95,839.85,837.25,838.55,383
20170901|2017-06-02 10:30,2,838.25,838.55,833.5,835.2,275
20170901|2017-06-02 11:00,2,835.15,836.5,834.3,835.45,85
20170901|2017-06-02 11:30,2,835.8,836.05,833.15,833.35,303
20170901|2017-06-02 12:00,2,833.4,836.4,833.4,835.4,157
20170901|2017-06-02 12:30,2,835.65,837.75,835,837.15,83
20170901|2017-06-02 13:00,2,837.45,838.15,837.05,838.15,61
20170901|2017-06-02 13:30,2,838.15,839,837,838.9,81
20170901|2017-06-02 14:00,2,838.7,839.1,838.6,839.1,122
20170901|2017-06-02 14:30,2,838.9,839.05,837.05,837.75,109
20170901|2017-06-02 15:00,2,837.7,837.7,836.35,837,31
20170901|2017-06-02 15:30,2,837.85,839.35,837,838.15,35
20170901|2017-06-04 18:00,5,836.65,836.65,836.65,836.65,2
20170901|2017-06-04 18:30,5,836.9,836.9,836.7,836.7,5
20170901|2017-06-04 19:00,5,837,837,836.4,836.4,4
20170901|2017-06-04 19:30,5,836.4,836.9,836.2,836.9,5
20170901|2017-06-04 20:00,5,836.65,836.65,835.4,836.45,15
20170901|2017-06-04 20:30,5,836.15,837.5,836.15,837.4,36
20170901|2017-06-04 21:00,5,837.4,838.3,837.25,837.6,38
20170901|2017-06-04 21:30,5,836.4,837.9,836.25,837.9,19
20170901|2017-06-04 22:00,5,837.85,837.85,837.3,837.3,2
20170901|2017-06-04 22:30,5,837.15,837.3,837.15,837.3,2
20170901|2017-06-04 23:00,5,836.4,837.15,836.15,837,6
20170901|2017-06-04 23:30,5,837.15,837.15,836.15,836.5,6
20170901|2017-06-05 00:00,5,836.15,836.15,836,836,4
20170901|2017-06-05 00:30,5,836.4,836.95,836.3,836.3,22
20170901|2017-06-05 01:00,5,836.65,837.8,836.65,837.35,83
20170901|2017-06-05 01:30,5,837.35,838,837.35,837.95,32
20170901|2017-06-05 02:00,5,837.95,839.3,836.8,838.95,201
20170901|2017-06-05 02:30,5,838.25,840.45,837.9,839.65,185
20170901|2017-06-05 03:00,5,839.65,841.95,839.65,841.7,220
20170901|2017-06-05 03:30,5,842,843.7,839.1,839.1,145
20170901|2017-06-05 04:00,5,839.5,841.15,839.5,839.8,95
20170901|2017-06-05 04:30,5,840.3,840.3,839.7,840,31
20170901|2017-06-05 05:00,5,839.95,841,839.7,840.85,47
20170901|2017-06-05 05:30,5,840.65,840.8,839.7,839.95,43
20170901|2017-06-05 06:00,5,839.9,840.2,838.75,839.05,105
20170901|2017-06-05 06:30,5,838.8,839.2,837.25,837.65,118
20170901|2017-06-05 07:00,5,837.4,839.6,833.6,835.45,442
20170901|2017-06-05 07:30,5,835.45,840.85,835.45,837.95,359
20170901|2017-06-05 08:00,5,837.95,841.5,836.6,840.9,238
20170901|2017-06-05 08:30,5,841.1,842.65,839.55,840.9,253
20170901|2017-06-05 09:00,5,841.25,843.45,841.25,843,193
20170901|2017-06-05 09:30,5,843.2,844.7,842.45,843.85,275
20170901|2017-06-05 10:00,5,843.7,843.9,837.55,838.15,474
20170901|2017-06-05 10:30,5,838.15,842.35,838.15,841.55,317
20170901|2017-06-05 11:00,5,841.3,844.1,839.6,839.85,256
20170901|2017-06-05 11:30,5,839.5,842.35,839.3,841.8,264
20170901|2017-06-05 12:00,5,841.85,842,840.25,841.15,79
20170901|2017-06-05 12:30,5,841,841.95,840.95,840.95,27
20170901|2017-06-05 13:00,5,841.35,841.85,840.55,841.7,37
20170901|2017-06-05 13:30,5,841.35,842.3,841.35,842.2,18
20170901|2017-06-05 14:00,5,842,842.25,841.95,842,15
20170901|2017-06-05 14:30,5,842,842.25,840.6,842,47
20170901|2017-06-05 15:00,5,842,842.35,840,841,53
20170901|2017-06-05 15:30,5,841,841,839.3,839.85,21
20170901|2017-06-05 17:00,6,839.1,839.6,838.85,839.6,13
20170901|2017-06-05 17:30,6,839,839,839,839,1
20170901|2017-06-05 18:00,6,839.05,839.05,839.05,839.05,3
20170901|2017-06-05 18:30,6,839.65,839.65,838.6,838.6,5
20170901|2017-06-05 19:00,6,839,839,839,839,1
20170901|2017-06-05 19:30,6,838.7,839.55,837.3,839.5,106
20170901|2017-06-05 20:00,6,839.7,840.75,839.5,839.6,21
20170901|2017-06-05 20:30,6,839.2,839.2,839.2,839.2,1
20170901|2017-06-05 21:00,6,840.1,840.2,839.2,839.65,4
20170901|2017-06-05 21:30,6,839.95,839.95,839.4,839.4,4
20170901|2017-06-05 22:00,6,839.55,839.55,839.45,839.45,3
20170901|2017-06-05 22:30,6,839.65,839.65,839.65,839.65,3
20170901|2017-06-05 23:00,6,839.6,840,839.45,839.6,9
20170901|2017-06-05 23:30,6,840.35,840.5,839.6,840.25,12
20170901|2017-06-06 00:00,6,839.8,841.45,839.75,841.45,30
20170901|2017-06-06 00:30,6,841.25,842.35,840.85,842.05,24
20170901|2017-06-06 01:00,6,841.8,843,841.4,842.85,108
20170901|2017-06-06 01:30,6,842.25,844,840.2,843.8,165
20170901|2017-06-06 02:00,6,842.45,843.9,839.7,840.05,174
20170901|2017-06-06 02:30,6,840.75,842.5,839.9,842.5,69
20170901|2017-06-06 03:00,6,842.3,845.15,841.65,844.2,167
20170901|2017-06-06 03:30,6,843.85,846,842,845.25,201
20170901|2017-06-06 04:00,6,845.3,846.3,844.1,845.6,67
20170901|2017-06-06 04:30,6,845.6,846,843.9,844.8,59
20170901|2017-06-06 05:00,6,844.6,845.3,843.65,845.1,77
20170901|2017-06-06 05:30,6,845.3,845.75,844.45,845,34
20170901|2017-06-06 06:00,6,845.2,846.15,844.5,845.5,58
20170901|2017-06-06 06:30,6,845.7,845.7,842.9,843.2,69
20170901|2017-06-06 07:00,6,843.1,845,843,844.5,148
20170901|2017-06-06 07:30,6,845,848.5,844.15,848.2,469
20170901|2017-06-06 08:00,6,848.45,849,847.5,848.5,352
20170901|2017-06-06 08:30,6,848.7,850.4,847.55,849.3,472
20170901|2017-06-06 09:00,6,849.4,852,847.45,851.85,422
20170901|2017-06-06 09:30,6,851.9,853,849.7,851.5,311
20170901|2017-06-06 10:00,6,851.5,851.95,848.3,848.4,267
20170901|2017-06-06 10:30,6,848.45,849.6,848.15,848.65,175
20170901|2017-06-06 11:00,6,848.65,849,847.4,847.55,195
20170901|2017-06-06 11:30,6,847.55,848.75,847.25,848.35,428
20170901|2017-06-06 12:00,6,848.05,850.6,848.05,850.6,144
20170901|2017-06-06 12:30,6,850.45,850.9,849.85,850.9,89
20170901|2017-06-06 13:00,6,850.75,851.5,850.1,850.1,51
20170901|2017-06-06 13:30,6,850.1,850.25,849.7,850.25,23
20170901|2017-06-06 14:00,6,850,850,849,849.7,15
20170901|2017-06-06 14:30,6,849.75,849.75,847.8,848.85,44
20170901|2017-06-06 15:00,6,848.55,848.55,848,848,15
20170901|2017-06-06 15:30,6,848,849.6,848,849.6,16
20170901|2017-06-06 17:00,7,848,849.45,847.15,849.2,28
20170901|2017-06-06 17:30,7,849.1,849.1,849.1,849.1,1
20170901|2017-06-06 18:30,7,849.35,849.35,849.35,849.35,1
20170901|2017-06-06 19:00,7,847.9,848.3,847.9,848.25,6
20170901|2017-06-06 19:30,7,848.9,848.95,848.05,848.05,3
20170901|2017-06-06 20:00,7,847.95,847.95,847.95,847.95,3
20170901|2017-06-06 20:30,7,848.15,849.05,848.15,849.05,11
20170901|2017-06-06 21:00,7,849,849,848.7,849,10
20170901|2017-06-06 21:30,7,849.65,849.7,848.8,849,16
20170901|2017-06-06 22:00,7,849.2,849.45,849.15,849.3,7
20170901|2017-06-06 22:30,7,849.3,849.5,849.05,849.05,16
20170901|2017-06-06 23:00,7,849,849.45,849,849.45,2
20170901|2017-06-06 23:30,7,849.05,849.05,848.1,848.45,5
20170901|2017-06-07 00:00,7,848.4,848.75,848.4,848.5,3
20170901|2017-06-07 00:30,7,848.8,849,848.8,849,11
20170901|2017-06-07 01:00,7,848.8,849.55,848.8,849.5,10
20170901|2017-06-07 01:30,7,848.5,851.4,848.5,850.95,65
20170901|2017-06-07 02:00,7,851.15,851.25,850.4,850.5,50
20170901|2017-06-07 02:30,7,850.65,851.35,849,849.7,91
20170901|2017-06-07 03:00,7,849.3,852.55,849.3,852.3,117
20170901|2017-06-07 03:30,7,852.45,853.25,849.5,849.5,224
20170901|2017-06-07 04:00,7,849.4,849.4,847.2,847.5,158
20170901|2017-06-07 04:30,7,847.65,848.75,845.3,845.85,113
20170901|2017-06-07 05:00,7,845.9,846.5,840.25,842.2,242
20170901|2017-06-07 05:30,7,842.2,842.2,825.5,828.4,1109
20170901|2017-06-07 06:00,7,828.3,835.85,823.75,835.15,296
20170901|2017-06-07 06:30,7,834.75,836.25,831.4,833.3,260
20170901|2017-06-07 07:00,7,833.3,836.85,832.5,836.85,161
20170901|2017-06-07 07:30,7,836.85,838.15,833.7,834.45,374
20170901|2017-06-07 08:00,7,834.45,835.7,829.65,831.8,469
20170901|2017-06-07 08:30,7,831.55,835.45,829,835.45,377
20170901|2017-06-07 09:00,7,835.45,837.15,834.3,836.15,341
20170901|2017-06-07 09:30,7,836.35,836.9,831.15,831.7,294
20170901|2017-06-07 10:00,7,831.45,831.45,824.3,825.5,767
20170901|2017-06-07 10:30,7,825.25,829.4,825.25,829.2,370
20170901|2017-06-07 11:00,7,828.8,830.95,828.55,830,153
20170901|2017-06-07 11:30,7,830,830,826.85,828.35,450
20170901|2017-06-07 12:00,7,828.65,829.55,824.7,825.3,328
20170901|2017-06-07 12:30,7,825.4,826.55,824.6,825.05,89
20170901|2017-06-07 13:00,7,825.3,825.9,824.8,825.3,43
20170901|2017-06-07 13:30,7,825.4,826.95,825.4,826.3,81
20170901|2017-06-07 14:00,7,826.45,827.1,826.4,826.8,18
20170901|2017-06-07 14:30,7,826.5,828.95,826.2,828.95,95
20170901|2017-06-07 15:00,7,828.6,829,827.4,828.65,42
20170901|2017-06-07 15:30,7,827.7,828,826.95,827.55,13
20170901|2017-06-07 17:00,8,826.95,828.05,826.85,826.85,18
20170901|2017-06-07 17:30,8,826.9,827.75,826.9,827.7,9
20170901|2017-06-07 18:00,8,827.15,827.15,827.05,827.05,2
20170901|2017-06-07 18:30,8,826.75,827.65,826.75,827.45,14
20170901|2017-06-07 19:00,8,826.8,827.95,826.8,827.3,9
20170901|2017-06-07 19:30,8,827.4,827.4,826.75,827.1,11
20170901|2017-06-07 20:00,8,827.5,829.1,826.9,828.15,17
20170901|2017-06-07 20:30,8,828.5,829.5,827.15,828.75,93
20170901|2017-06-07 21:00,8,828.2,828.2,828.2,828.2,2
20170901|2017-06-07 21:30,8,829,829,828.4,828.4,2
20170901|2017-06-07 22:00,8,828.95,828.95,827.8,827.8,7
20170901|2017-06-07 22:30,8,828.35,828.95,827.85,828,21
20170901|2017-06-07 23:00,8,828.45,828.95,827.95,828.95,37
20170901|2017-06-07 23:30,8,828.9,830.85,828.75,830.85,81
20170901|2017-06-08 00:00,8,830.65,830.85,829.95,830.5,45
20170901|2017-06-08 00:30,8,830,830.85,829.95,830.65,13
20170901|2017-06-08 01:00,8,830.5,834,830.5,834,67
20170901|2017-06-08 01:30,8,833.9,834,832.7,833.2,59
20170901|2017-06-08 02:00,8,833.1,834.45,830.65,830.65,193
20170901|2017-06-08 02:30,8,831.45,831.65,829.3,830.85,39
20170901|2017-06-08 03:00,8,830.65,832.4,830.6,832.4,21
20170901|2017-06-08 03:30,8,832.45,836.5,832.45,836.1,291
20170901|2017-06-08 04:00,8,836.1,838.5,835.55,838,144
20170901|2017-06-08 04:30,8,838.25,839.7,837.35,838.4,171
20170901|2017-06-08 05:00,8,838.4,841.75,837.55,840,183
20170901|2017-06-08 05:30,8,840.15,842.3,839.75,841.55,206
20170901|2017-06-08 06:00,8,841.75,842.35,838.7,840.65,201
20170901|2017-06-08 06:30,8,840,842.35,836.6,838.3,225
20170901|2017-06-08 07:00,8,837.8,840,837.8,839.75,167
20170901|2017-06-08 07:30,8,839.9,842,838.8,842,264
20170901|2017-06-08 08:00,8,841.95,845.35,840.95,845.15,649
20170901|2017-06-08 08:30,8,845.2,846.05,841.5,842.35,1099
20170901|2017-06-08 09:00,8,842.5,844.1,841.6,843.75,267
20170901|2017-06-08 09:30,8,844.35,848.35,843.9,845.8,467
20170901|2017-06-08 10:00,8,846.15,847.45,845.1,846.9,217
20170901|2017-06-08 10:30,8,847.2,850,846.9,849.8,280
20170901|2017-06-08 11:00,8,849.85,851.25,845.35,845.55,343
20170901|2017-06-08 11:30,8,845.6,847.65,843.65,847,486
20170901|2017-06-08 12:00,8,847.05,847.15,843.85,846.6,136
20170901|2017-06-08 12:30,8,847,848.25,846.4,847.95,45
20170901|2017-06-08 13:00,8,848.15,848.15,846.6,846.6,12
20170901|2017-06-08 13:30,8,847.45,848.35,847,847,31
20170901|2017-06-08 14:00,8,847.5,848.1,846.85,847,21
20170901|2017-06-08 14:30,8,847.45,847.45,845.75,846,48
20170901|2017-06-08 15:00,8,846.35,847.4,846.25,846.8,25
20170901|2017-06-08 15:30,8,847,849.4,846.8,849,31
20170901|2017-06-08 17:00,9,848.3,848.85,847.2,847.2,22
20170901|2017-06-08 17:30,9,847.4,847.9,847.4,847.9,4
20170901|2017-06-08 18:00,9,848.3,848.3,847.7,847.75,4
20170901|2017-06-08 18:30,9,847.85,849.4,847.75,849.35,29
20170901|2017-06-08 19:00,9,849.35,849.75,847.4,849.65,76
20170901|2017-06-08 19:30,9,849.75,850.95,849,850.95,69
20170901|2017-06-08 20:00,9,850.85,850.9,846.5,846.5,94
20170901|2017-06-08 20:30,9,846.85,847.85,846.3,846.85,32
20170901|2017-06-08 21:00,9,846.4,846.4,845.4,845.45,20
20170901|2017-06-08 21:30,9,845.4,850.9,845.35,849.15,89
20170901|2017-06-08 22:00,9,849.2,849.9,848.55,848.55,56
20170901|2017-06-08 22:30,9,848.2,849.9,847.9,848,29
20170901|2017-06-08 23:00,9,848.15,849.3,847.35,849.3,26
20170901|2017-06-08 23:30,9,848.35,848.35,846.75,847.4,12
20170901|2017-06-09 00:00,9,847.55,847.55,845.95,846.45,33
20170901|2017-06-09 00:30,9,846.75,846.95,844.65,845.25,62
20170901|2017-06-09 01:00,9,845.7,847.55,843.95,845.2,152
20170901|2017-06-09 01:30,9,845.75,845.75,842.05,842.8,99
20170901|2017-06-09 02:00,9,842.6,847.4,840.25,844.75,117
20170901|2017-06-09 02:30,9,844.4,847.85,842.1,842.4,181
20170901|2017-06-09 03:00,9,843,844.85,842,842,178
20170901|2017-06-09 03:30,9,842.4,844.8,841.6,843.2,122
20170901|2017-06-09 04:00,9,842.85,848.9,842.85,848.5,207
20170901|2017-06-09 04:30,9,848.4,849,848.2,848.8,60
20170901|2017-06-09 05:00,9,848.5,856.35,847.25,851.75,577
20170901|2017-06-09 05:30,9,852.25,857,852.25,857,222
20170901|2017-06-09 06:00,9,856.85,883.9,856.6,868.95,2056
20170901|2017-06-09 06:30,9,868.85,891.35,868.85,882,1124
20170901|2017-06-09 07:00,9,881.55,881.95,872.55,877.4,508
20170901|2017-06-09 07:30,9,877.55,878.6,865.9,868.55,509
20170901|2017-06-09 08:00,9,868.7,869.7,855,863.85,1068
20170901|2017-06-09 08:30,9,863.7,864.55,856.2,858.5,498
20170901|2017-06-09 09:00,9,858,863.35,856.9,862,222
20170901|2017-06-09 09:30,9,862.2,862.9,856.5,857.9,299
20170901|2017-06-09 10:00,9,857.55,862.15,856.55,859.75,108
20170901|2017-06-09 10:30,9,859.65,859.65,856.65,858.5,104
20170901|2017-06-09 11:00,9,858.5,861.95,857.9,858.55,102
20170901|2017-06-09 11:30,9,857.95,858.85,855.25,856.7,296
20170901|2017-06-09 12:00,9,856.7,858.5,856.7,857.1,62
20170901|2017-06-09 12:30,9,857.1,858.55,857,858.35,17
20170901|2017-06-09 13:00,9,857.2,858.15,856.1,857.9,33
20170901|2017-06-09 13:30,9,858.25,858.25,856.1,856.5,36
20170901|2017-06-09 14:00,9,856.05,859.5,855.85,859,53
20170901|2017-06-09 14:30,9,858.35,859.35,856,857.3,29
20170901|2017-06-09 15:00,9,857.35,857.35,856.7,856.85,5
20170901|2017-06-09 15:30,9,857,858.75,856.15,856.15,22
20170901|2017-06-11 17:00,12,858.9,860.2,858.9,859.9,39
20170901|2017-06-11 17:30,12,859.05,859.05,857.1,857.5,7
20170901|2017-06-11 18:00,12,858.5,861.9,858.5,861.9,24
20170901|2017-06-11 18:30,12,861.95,861.95,860.4,860.45,18
20170901|2017-06-11 19:00,12,860.45,861.9,860.3,861,9
20170901|2017-06-11 19:30,12,861.1,861.95,861.1,861.65,25
20170901|2017-06-11 20:00,12,861.1,861.1,859.95,859.95,13
20170901|2017-06-11 20:30,12,859.65,860.4,859.55,860.4,10
20170901|2017-06-11 21:00,12,860.5,861.1,860.5,860.75,4
20170901|2017-06-11 21:30,12,859.85,859.85,859.65,859.8,9
20170901|2017-06-11 22:00,12,860.35,860.35,858.5,858.5,21
20170901|2017-06-11 22:30,12,859.05,859.85,859.05,859.5,18
20170901|2017-06-11 23:00,12,858.9,872.95,858.8,872.95,267
20170901|2017-06-11 23:30,12,872.95,878,871.6,874.7,165
20170901|2017-06-12 00:00,12,874.75,875.7,871.65,871.75,62
20170901|2017-06-12 00:30,12,871.65,873.35,871.05,873.35,52
20170901|2017-06-12 01:00,12,873.05,873.4,870.45,871.05,51
20170901|2017-06-12 01:30,12,871.25,879.1,871.25,875.65,180
20170901|2017-06-12 02:00,12,874.65,874.65,871,871,100
20170901|2017-06-12 02:30,12,870.8,872.8,869.5,870.1,62
20170901|2017-06-12 03:00,12,870.75,871.5,867.05,867.35,100
20170901|2017-06-12 03:30,12,867.15,869.45,864.4,866.25,104
20170901|2017-06-12 04:00,12,868.05,868.05,864.45,867.2,95
20170901|2017-06-12 04:30,12,867.25,867.45,865.2,865.65,40
20170901|2017-06-12 05:00,12,865.3,872.6,865,871.55,167
20170901|2017-06-12 05:30,12,871.75,873.95,871.65,872.2,50
20170901|2017-06-12 06:00,12,872.1,874.1,870.4,874,83
20170901|2017-06-12 06:30,12,873.8,873.8,871.6,872.2,34
20170901|2017-06-12 07:00,12,871.6,871.6,866.45,869.9,114
20170901|2017-06-12 07:30,12,870.4,871.95,866,866,228
20170901|2017-06-12 08:00,12,865.35,870.8,865,870.8,214
20170901|2017-06-12 08:30,12,870.9,873,868.45,868.55,184
20170901|2017-06-12 09:00,12,868.55,870.85,868,869.5,75
20170901|2017-06-12 09:30,12,868.7,873.3,868.45,872.55,164
20170901|2017-06-12 10:00,12,872.65,873.5,865.6,866.1,267
20170901|2017-06-12 10:30,12,866.45,867.65,865.25,866.4,109
20170901|2017-06-12 11:00,12,866.45,866.75,865,866.75,172
20170901|2017-06-12 11:30,12,866.5,866.5,863.15,863.7,291
20170901|2017-06-12 12:00,12,863.7,870,863.15,869.85,90
20170901|2017-06-12 12:30,12,869.55,869.55,867.35,867.35,27
20170901|2017-06-12 13:00,12,867.55,869.9,867.55,869.85,19
20170901|2017-06-12 13:30,12,869.9,872.1,869.6,870.8,72
20170901|2017-06-12 14:00,12,870.95,872.3,870.4,870.4,13
20170901|2017-06-12 14:30,12,870,872.2,869.65,871.85,28
20170901|2017-06-12 15:00,12,871.75,872.6,871.75,871.9,11
20170901|2017-06-12 15:30,12,872.4,875,872,874.35,35
20170901|2017-06-12 17:00,13,873.6,875.8,872.9,875.8,17
20170901|2017-06-12 17:30,13,875.05,875.05,874.35,874.35,4
20170901|2017-06-12 18:00,13,875.45,875.8,873.1,873.7,7
20170901|2017-06-12 18:30,13,873.4,875.15,873.4,875.15,9
20170901|2017-06-12 19:00,13,874.9,874.9,873.45,873.5,5
20170901|2017-06-12 19:30,13,873.9,875.05,873.5,873.65,9
20170901|2017-06-12 20:00,13,873.7,875.5,873.7,874.5,15
20170901|2017-06-12 20:30,13,874.05,875,874.05,874.65,14
20170901|2017-06-12 21:00,13,874.85,874.85,874.05,874.05,21
20170901|2017-06-12 21:30,13,875.4,875.7,875.4,875.7,4
20170901|2017-06-12 22:00,13,874.7,874.7,874,874,12
20170901|2017-06-12 22:30,13,875.25,875.25,873.75,873.75,14
20170901|2017-06-12 23:00,13,875,875.65,875,875.65,9
20170901|2017-06-12 23:30,13,875.5,875.7,875.5,875.5,6
20170901|2017-06-13 00:00,13,875.8,876.35,875.05,875.05,22
20170901|2017-06-13 00:30,13,875.95,875.95,874.9,874.95,9
20170901|2017-06-13 01:00,13,875.2,876.35,874.4,874.65,32
20170901|2017-06-13 01:30,13,874.6,875.55,871.6,872,70
20170901|2017-06-13 02:00,13,872,875,870.9,874.1,116
20170901|2017-06-13 02:30,13,874.35,875.15,872.6,873.8,110
20170901|2017-06-13 03:00,13,874,874,871.75,872.5,34
20170901|2017-06-13 03:30,13,872.2,872.4,869.55,871.55,118
20170901|2017-06-13 04:00,13,871.55,872.75,863.6,863.6,232
20170901|2017-06-13 04:30,13,864.05,866.75,863.95,866.3,104
20170901|2017-06-13 05:00,13,866.6,869.1,865.65,868.8,46
20170901|2017-06-13 05:30,13,868.45,868.7,866.1,866.3,53
20170901|2017-06-13 06:00,13,866.25,868.25,864.25,867.55,74
20170901|2017-06-13 06:30,13,867,868.5,864,867.85,144
20170901|2017-06-13 07:00,13,867.35,867.35,859,860.65,274
20170901|2017-06-13 07:30,13,860.55,861.95,855.45,858.25,303
20170901|2017-06-13 08:00,13,857.4,863.75,855.7,859.4,325
20170901|2017-06-13 08:30,13,859.65,861,855.4,859.3,318
20170901|2017-06-13 09:00,13,859.4,862.85,859.35,861.9,125
20170901|2017-06-13 09:30,13,861.75,863.5,861.75,862.3,100
20170901|2017-06-13 10:00,13,862.2,862.2,857,859.9,206
20170901|2017-06-13 10:30,13,859.5,861.4,858.75,860.65,91
20170901|2017-06-13 11:00,13,860.35,865,860.35,861.8,142
20170901|2017-06-13 11:30,13,861.95,862.35,856.3,857.2,499
20170901|2017-06-13 12:00,13,857.2,861.5,856.9,860.65,122
20170901|2017-06-13 12:30,13,860.65,860.65,859.05,859.2,18
20170901|2017-06-13 13:00,13,859.5,861.05,859.5,860.85,12
20170901|2017-06-13 13:30,13,860.85,861.45,859.35,860.75,17
20170901|2017-06-13 14:00,13,860.65,861.45,860.65,861.45,2
20170901|2017-06-13 14:30,13,860.25,861.5,860.25,861.5,11
20170901|2017-06-13 15:00,13,861.5,861.5,858.15,858.15,9
20170901|2017-06-13 15:30,13,858.15,859.05,857.9,858.5,10
20170901|2017-06-13 17:00,14,858.9,858.95,857.5,858.45,27
20170901|2017-06-13 17:30,14,858.8,858.8,858.8,858.8,1
20170901|2017-06-13 18:00,14,858.8,859.1,858.6,859.1,9
20170901|2017-06-13 18:30,14,859,859,852.25,854.2,88
20170901|2017-06-13 19:00,14,855.1,858.3,854.45,856,56
20170901|2017-06-13 19:30,14,856.05,856.05,855.7,855.8,52
20170901|2017-06-13 20:00,14,856,856,855.4,855.4,25
20170901|2017-06-13 20:30,14,856,856.9,856,856.45,8
20170901|2017-06-13 21:00,14,857.05,858.35,857,858.1,13
20170901|2017-06-13 21:30,14,857.6,858.85,857.55,857.55,16
20170901|2017-06-13 22:00,14,857.65,858.35,857.65,858.3,18
20170901|2017-06-13 22:30,14,858.5,858.5,858.5,858.5,4
20170901|2017-06-13 23:00,14,858.5,858.65,858,858.65,9
20170901|2017-06-13 23:30,14,857.55,858.4,857.35,858.4,7
20170901|2017-06-14 00:00,14,858.1,858.4,857.65,858.4,5
20170901|2017-06-14 00:30,14,857.9,858.75,857.9,858.75,16
20170901|2017-06-14 01:00,14,858.15,858.75,857.6,858.65,37
20170901|2017-06-14 01:30,14,858.8,860.25,858.8,860.25,34
20170901|2017-06-14 02:00,14,860.05,860.95,859.7,860.9,54
20170901|2017-06-14 02:30,14,860.9,860.9,859.7,860.35,22
20170901|2017-06-14 03:00,14,860.1,860.1,859.5,859.75,37
20170901|2017-06-14 03:30,14,860,864,859.75,864,105
20170901|2017-06-14 04:00,14,863.9,867.15,862.6,865,156
20170901|2017-06-14 04:30,14,865,866.95,864.7,866.25,69
20170901|2017-06-14 05:00,14,865.7,867,865.25,866.95,65
20170901|2017-06-14 05:30,14,866.95,867,864.85,865.4,47
20170901|2017-06-14 06:00,14,865.1,866.85,864.9,865.7,46
20170901|2017-06-14 06:30,14,865.5,865.95,864.8,865.35,114
20170901|2017-06-14 07:00,14,865.6,865.6,861.3,864.1,223
20170901|2017-06-14 07:30,14,864.1,866.95,864.1,865.9,206
20170901|2017-06-14 08:00,14,866.45,871.25,866.45,867.85,368
20170901|2017-06-14 08:30,14,867.6,869,857.25,857.95,633
20170901|2017-06-14 09:00,14,858,858.9,847.55,850.85,1022
20170901|2017-06-14 09:30,14,851,852.3,848.2,851.65,358
20170901|2017-06-14 10:00,14,851.95,852.65,849.65,850.5,155
20170901|2017-06-14 10:30,14,849.8,854.95,849.55,854.5,153
20170901|2017-06-14 11:00,14,854.45,855.5,851.2,855,125
20170901|2017-06-14 11:30,14,854.5,855.65,852.2,854.6,432
20170901|2017-06-14 12:00,14,854.6,859.35,854.1,856.5,236
20170901|2017-06-14 12:30,14,855.35,859.5,854.4,858.65,128
20170901|2017-06-14 13:00,14,859.6,870,858.55,860.9,317
20170901|2017-06-14 13:30,14,859.85,860.25,857.15,857.5,115
20170901|2017-06-14 14:00,14,857.65,858.65,852.65,853.65,142
20170901|2017-06-14 14:30,14,854,856.8,853.3,854.9,62
20170901|2017-06-14 15:00,14,855.6,855.6,854.45,854.45,7
20170901|2017-06-14 15:30,14,855.45,855.8,855.45,855.8,3
20170901|2017-06-14 17:00,15,857.75,857.75,856,856,5
20170901|2017-06-14 17:30,15,854.7,855.5,854.7,854.9,3
20170901|2017-06-14 18:00,15,855.55,855.55,854,854.15,14
20170901|2017-06-14 18:30,15,855,855,854.2,854.2,4
20170901|2017-06-14 19:00,15,855,856.75,853.25,854.55,33
20170901|2017-06-14 19:30,15,855.3,857.1,855.3,857.1,15
20170901|2017-06-14 20:00,15,858.15,859.4,858,859.25,28
20170901|2017-06-14 20:30,15,859.2,859.25,858.6,858.75,11
20170901|2017-06-14 21:00,15,858.5,858.5,857.95,857.95,7
20170901|2017-06-14 21:30,15,858.5,858.5,856.6,857.1,43
20170901|2017-06-14 22:00,15,857.2,857.6,857.1,857.3,30
20170901|2017-06-14 22:30,15,857.2,858.45,856.1,858.45,17
20170901|2017-06-14 23:00,15,857.4,857.4,857.25,857.25,2
20170901|2017-06-14 23:30,15,857.3,857.35,856.6,856.9,12
20170901|2017-06-15 00:00,15,856.35,857.45,856.35,856.55,24
20170901|2017-06-15 00:30,15,857.4,857.4,856.2,856.2,11
20170901|2017-06-15 01:00,15,856.5,856.7,855.7,855.75,57
20170901|2017-06-15 01:30,15,855.75,856.4,850.05,851.3,162
20170901|2017-06-15 02:00,15,851.2,851.5,849.2,851.5,161
20170901|2017-06-15 02:30,15,852.25,853.8,846.35,848.2,221
20170901|2017-06-15 03:00,15,848,849,846.85,847.6,42
20170901|2017-06-15 03:30,15,847.55,849,845.65,847.6,85
20170901|2017-06-15 04:00,15,847.5,848.4,846.15,848.4,57
20170901|2017-06-15 04:30,15,848.35,849,846.8,849,81
20170901|2017-06-15 05:00,15,848.55,853.35,848.55,849.4,168
20170901|2017-06-15 05:30,15,849.45,851,849.25,850.95,28
20170901|2017-06-15 06:00,15,851.15,851.15,846.8,848.1,148
20170901|2017-06-15 06:30,15,848.1,848.4,846.25,847.15,60
20170901|2017-06-15 07:00,15,847.15,847.35,845.1,845.25,255
20170901|2017-06-15 07:30,15,845.3,846.8,845.1,846.6,246
20170901|2017-06-15 08:00,15,846.35,857.05,845.9,856.75,544
20170901|2017-06-15 08:30,15,856.5,857,853.85,855.25,232
20170901|2017-06-15 09:00,15,855.35,856.45,852.25,852.5,112
20170901|2017-06-15 09:30,15,852.4,852.6,846.15,847.15,312
20170901|2017-06-15 10:00,15,847.3,847.8,845.95,846.25,228
20170901|2017-06-15 10:30,15,846.1,849.5,846.05,849,131
20170901|2017-06-15 11:00,15,849.4,859.1,848.3,856.4,465
20170901|2017-06-15 11:30,15,856.75,858.6,855.15,857.2,325
20170901|2017-06-15 12:00,15,857.15,860,856.95,859.2,122
20170901|2017-06-15 12:30,15,859.2,860.1,858.85,859.95,52
20170901|2017-06-15 13:00,15,859.95,860.1,859,859.85,34
20170901|2017-06-15 13:30,15,859.9,859.95,859.1,859.45,28
20170901|2017-06-15 14:00,15,859.4,863.8,859.4,863.55,115
20170901|2017-06-15 14:30,15,863.2,864.05,860.3,863.1,61
20170901|2017-06-15 15:00,15,862.15,863.55,862.15,863.5,10
20170901|2017-06-15 15:30,15,863.55,863.75,862,863.25,38
20170901|2017-06-15 17:00,16,862.85,862.85,862.7,862.7,2
20170901|2017-06-15 17:30,16,863.6,864,862.7,862.7,11
20170901|2017-06-15 18:00,16,863.2,863.85,862,862,12
20170901|2017-06-15 18:30,16,862.65,864.35,862.05,864.05,29
20170901|2017-06-15 19:00,16,863.6,863.6,862.85,863,9
20170901|2017-06-15 19:30,16,862.45,863.05,862.05,863,7
20170901|2017-06-15 20:00,16,863,863,862.05,862.9,16
20170901|2017-06-15 20:30,16,863,864.25,863,863.5,15
20170901|2017-06-15 21:00,16,863.8,863.8,862.85,862.85,8
20170901|2017-06-15 21:30,16,862.8,862.9,862.8,862.9,2
20170901|2017-06-15 22:00,16,862.95,863.2,862.3,863.2,15
20170901|2017-06-15 22:30,16,863.15,863.15,863.15,863.15,7
20170901|2017-06-15 23:00,16,863.4,863.4,863.4,863.4,6
20170901|2017-06-15 23:30,16,863.65,863.7,863.65,863.65,5
20170901|2017-06-16 00:00,16,863.6,863.65,863.6,863.6,4
20170901|2017-06-16 00:30,16,863.7,864.35,863.7,863.8,47
20170901|2017-06-16 01:00,16,863.65,865.45,863.25,865.2,59
20170901|2017-06-16 01:30,16,865,865.45,863.85,863.85,33
20170901|2017-06-16 02:00,16,863.95,865,863.8,863.9,50
20170901|2017-06-16 02:30,16,864,864.8,863.3,864.6,14
20170901|2017-06-16 03:00,16,864.85,865,862.65,863.65,37
20170901|2017-06-16 03:30,16,864.55,864.6,862.85,862.85,33
20170901|2017-06-16 04:00,16,863.2,869.2,862.9,867,137
20170901|2017-06-16 04:30,16,867.95,869.15,867.95,869.1,51
20170901|2017-06-16 05:00,16,869.2,869.2,867.85,868.3,29
20170901|2017-06-16 05:30,16,868.75,869.05,868.2,868.5,25
20170901|2017-06-16 06:00,16,868.85,868.85,867.75,868.5,50
20170901|2017-06-16 06:30,16,868.55,868.8,868.2,868.75,37
20170901|2017-06-16 07:00,16,868.8,869.2,867.45,868.1,158
20170901|2017-06-16 07:30,16,868.1,868.7,863.55,864.6,285
20170901|2017-06-16 08:00,16,864.35,866.55,862.9,863,207
20170901|2017-06-16 08:30,16,864.15,864.5,858.3,860.8,300
20170901|2017-06-16 09:00,16,861.55,862.85,859.2,861.6,109
20170901|2017-06-16 09:30,16,861.1,865.15,861.1,865.1,120
20170901|2017-06-16 10:00,16,864.65,867.7,864.65,865.7,128
20170901|2017-06-16 10:30,16,865.95,867,864.05,866.05,101
20170901|2017-06-16 11:00,16,865.35,870.45,865.35,869.55,194
20170901|2017-06-16 11:30,16,869.55,870,864.5,866.05,291
20170901|2017-06-16 12:00,16,865.75,867.5,865.3,866.1,88
20170901|2017-06-16 12:30,16,866.15,866.4,864.65,864.65,29
20170901|2017-06-16 13:00,16,865.45,866.2,865.45,865.45,7
20170901|2017-06-16 13:30,16,865.5,865.5,864.3,864.35,15
20170901|2017-06-16 14:00,16,864.55,865,862,862,29
20170901|2017-06-16 14:30,16,862.7,865,862.7,864.4,32
20170901|2017-06-16 15:00,16,864.8,864.8,862.75,863.1,7
20170901|2017-06-16 15:30,16,864,864.85,861.5,864.1,28
20170901|2017-06-18 17:00,19,863.6,863.6,862.9,863.3,4
20170901|2017-06-18 17:30,19,863,864.15,863,864.15,4
20170901|2017-06-18 18:00,19,864.2,864.2,863.3,863.3,2
20170901|2017-06-18 18:30,19,863.35,863.35,863.3,863.3,2
20170901|2017-06-18 19:00,19,863.1,864.05,863,863.15,17
20170901|2017-06-18 19:30,19,863.3,863.55,863.25,863.55,8
20170901|2017-06-18 20:00,19,863.1,863.1,862.8,862.9,27
20170901|2017-06-18 20:30,19,863.55,864.15,863.05,863.05,11
20170901|2017-06-18 21:00,19,863.45,863.45,863,863,3
20170901|2017-06-18 21:30,19,863.05,863.4,863,863.4,13
20170901|2017-06-18 22:00,19,863.7,863.75,863.7,863.75,4
20170901|2017-06-18 23:00,19,863.85,864.7,863.65,864.7,8
20170901|2017-06-18 23:30,19,863.95,864,863.55,863.55,8
20170901|2017-06-19 00:00,19,863.5,864.4,863.4,863.4,4
20170901|2017-06-19 00:30,19,864.05,864.5,863.85,864,24
20170901|2017-06-19 01:00,19,863.3,864.9,861.5,861.5,41
20170901|2017-06-19 01:30,19,863.25,863.25,861,861.35,64
20170901|2017-06-19 02:00,19,862.05,866.85,862.05,866.85,36
20170901|2017-06-19 02:30,19,866.8,867,864.35,864.7,21
20170901|2017-06-19 03:00,19,864.8,865.75,864.6,865.6,27
20170901|2017-06-19 03:30,19,865.45,867.7,865.45,866.25,69
20170901|2017-06-19 04:00,19,866.55,868.35,866.45,866.7,106
20170901|2017-06-19 04:30,19,866.5,867.05,865.65,865.65,31
20170901|2017-06-19 05:00,19,865.6,866,865.6,866,19
20170901|2017-06-19 05:30,19,865.8,865.85,865.65,865.65,6
20170901|2017-06-19 06:00,19,865.85,866,864.1,864.1,37
20170901|2017-06-19 06:30,19,863.05,864.6,862,863.85,67
20170901|2017-06-19 07:00,19,863.95,865.15,862.75,864.15,214
20170901|2017-06-19 07:30,19,863.9,865.3,860.1,860.75,131
20170901|2017-06-19 08:00,19,860.45,863.35,858,858,244
20170901|2017-06-19 08:30,19,858.45,859.45,852.5,854.35,451
20170901|2017-06-19 09:00,19,854.4,859,854.05,858.4,159
20170901|2017-06-19 09:30,19,858.9,859.4,858,858.3,74
20170901|2017-06-19 10:00,19,858,859,854.65,858.75,189
20170901|2017-06-19 10:30,19,858.75,860.1,858.65,858.65,59
20170901|2017-06-19 11:00,19,858.4,859.7,858.25,858.7,56
20170901|2017-06-19 11:30,19,858.45,858.45,854.05,855.65,317
20170901|2017-06-19 12:00,19,855.3,857.1,855.2,856.45,64
20170901|2017-06-19 12:30,19,856.1,856.95,855.85,856.6,25
20170901|2017-06-19 13:00,19,856.65,857,856.65,856.75,15
20170901|2017-06-19 13:30,19,856.75,856.75,855.5,855.65,17
20170901|2017-06-19 14:00,19,855.95,856.25,855.4,856.25,15
20170901|2017-06-19 14:30,19,855.85,855.85,854.1,854.1,48
20170901|2017-06-19 15:00,19,854.1,855.3,854.1,855.3,15
20170901|2017-06-19 15:30,19,855.65,856.35,855.05,855.65,23
20170901|2017-06-19 17:00,20,856,856.15,856,856.15,3
20170901|2017-06-19 19:00,20,856.25,856.5,855.3,856.2,14
20170901|2017-06-19 19:30,20,856.45,857.35,856.45,857.35,4
20170901|2017-06-19 20:00,20,855.75,855.75,855.75,855.75,1
20170901|2017-06-19 20:30,20,856,856,856,856,4
20170901|2017-06-19 21:00,20,857.15,857.15,857.15,857.15,1
20170901|2017-06-19 21:30,20,856.25,857.05,856.25,857.05,5
20170901|2017-06-19 22:00,20,857.1,857.65,856.35,857.3,5
20170901|2017-06-19 23:00,20,858.1,858.85,856.9,858.75,21
20170901|2017-06-19 23:30,20,858.1,858.1,857.65,857.65,4
20170901|2017-06-20 00:00,20,858.3,858.55,858.15,858.55,3
20170901|2017-06-20 00:30,20,858.4,858.4,857.9,858.05,12
20170901|2017-06-20 01:00,20,857.7,858.25,857.7,857.75,14
20170901|2017-06-20 01:30,20,858,858.3,857.05,857.05,29
20170901|2017-06-20 02:00,20,857,857.8,856.6,857.35,21
20170901|2017-06-20 02:30,20,858,861.1,858,860.7,74
20170901|2017-06-20 03:00,20,860.2,863,860.2,861.25,33
20170901|2017-06-20 03:30,20,861.15,861.2,859.3,860.1,32
20170901|2017-06-20 04:00,20,860.2,862.35,859.95,862.25,44
20170901|2017-06-20 04:30,20,861.5,861.75,858.9,859.7,44
20170901|2017-06-20 05:00,20,859.65,859.9,856.3,856.8,33
20170901|2017-06-20 05:30,20,856.5,859.2,855.7,856,85
20170901|2017-06-20 06:00,20,856.55,856.6,855.1,856.6,62
20170901|2017-06-20 06:30,20,857.4,857.45,854.9,855.55,60
20170901|2017-06-20 07:00,20,855,858.2,855,856.4,176
20170901|2017-06-20 07:30,20,855.7,857,852.75,853.4,174
20170901|2017-06-20 08:00,20,853.65,859.45,853.1,858.85,285
20170901|2017-06-20 08:30,20,859,860.55,858.05,859.2,204
20170901|2017-06-20 09:00,20,859.4,861.45,857.2,859.85,252
20170901|2017-06-20 09:30,20,860.45,864,859.45,862.5,216
20170901|2017-06-20 10:00,20,862.7,863.1,860.1,860.85,263
20170901|2017-06-20 10:30,20,860.9,864.35,860.15,864,189
20170901|2017-06-20 11:00,20,864.05,865.6,863,864.4,259
20170901|2017-06-20 11:30,20,864.55,867.95,864.4,866.5,319
20170901|2017-06-20 12:00,20,866.65,867.95,866.35,867.75,141
20170901|2017-06-20 12:30,20,867.9,867.95,866.95,867.6,74
20170901|2017-06-20 13:00,20,867.8,868.35,867.55,868.35,72
20170901|2017-06-20 13:30,20,868.35,869.7,868.3,869.15,89
20170901|2017-06-20 14:00,20,869.5,869.5,868.15,869.2,60
20170901|2017-06-20 14:30,20,869.2,869.95,868.75,869.6,42
20170901|2017-06-20 15:00,20,869.1,869.1,868.3,868.3,9
20170901|2017-06-20 15:30,20,868.55,869.9,868.35,869.5,65
20170901|2017-06-20 17:00,21,865.15,868.2,865.15,867.95,49
20170901|2017-06-20 17:30,21,867.5,867.5,867.2,867.2,2
20170901|2017-06-20 18:00,21,867.4,868.05,867.4,868,5
20170901|2017-06-20 18:30,21,868.05,869.75,868.05,868.9,9
20170901|2017-06-20 19:00,21,869,869,867.65,867.65,12
20170901|2017-06-20 19:30,21,867.6,869.3,867.15,869.3,15
20170901|2017-06-20 20:00,21,869.35,869.4,867.2,867.7,21
20170901|2017-06-20 20:30,21,867.8,868.65,867.75,868,9
20170901|2017-06-20 21:00,21,868.15,868.2,867.55,867.55,5
20170901|2017-06-20 21:30,21,867.6,868.7,867.4,867.5,30
20170901|2017-06-20 22:30,21,867.4,867.4,867.15,867.2,7
20170901|2017-06-20 23:00,21,867.05,867.9,865,865.2,63
20170901|2017-06-20 23:30,21,866.2,866.4,866.05,866.2,8
20170901|2017-06-21 00:00,21,865.9,866.65,865.9,866.65,2
20170901|2017-06-21 00:30,21,866.3,866.75,866.15,866.75,17
20170901|2017-06-21 01:00,21,865.95,866.15,864.35,865.1,39
20170901|2017-06-21 01:30,21,864.25,865.6,864.25,864.6,27
20170901|2017-06-21 02:00,21,864.2,864.2,862.4,862.95,87
20170901|2017-06-21 02:30,21,863.2,863.35,860.7,862.5,59
20170901|2017-06-21 03:00,21,863.15,864.65,862.1,863.3,27
20170901|2017-06-21 03:30,21,863,868.35,863,867.1,76
20170901|2017-06-21 04:00,21,866.9,868.2,866,867.35,45
20170901|2017-06-21 04:30,21,867.7,868,867.25,867.4,21
20170901|2017-06-21 05:00,21,867,867.2,865.65,865.65,9
20170901|2017-06-21 05:30,21,866.65,868.15,866.65,868.15,27
20170901|2017-06-21 06:00,21,868.3,877.65,868.25,875.7,471
20170901|2017-06-21 06:30,21,875.2,875.2,871.95,872.55,100
20170901|2017-06-21 07:00,21,872.9,876.35,872.85,875.25,140
20170901|2017-06-21 07:30,21,874.85,875.55,868.25,869.75,252
20170901|2017-06-21 08:00,21,869.65,874.25,869.6,874.15,202
20170901|2017-06-21 08:30,21,874.25,875.7,872.75,872.8,159
20170901|2017-06-21 09:00,21,872.95,874.8,872.6,874.05,116
20170901|2017-06-21 09:30,21,874.2,877.5,873.95,876.05,371
20170901|2017-06-21 10:00,21,876.05,876.85,874.65,876,176
20170901|2017-06-21 10:30,21,875.6,876.1,873.3,873.75,173
20170901|2017-06-21 11:00,21,874.55,875.5,872.5,873.45,271
20170901|2017-06-21 11:30,21,873.35,877,873.3,876.55,322
20170901|2017-06-21 12:00,21,876.55,876.9,875.65,875.95,95
20170901|2017-06-21 12:30,21,875.75,880.85,875.75,879.6,275
20170901|2017-06-21 13:00,21,879.75,882.35,879.25,882.05,163
20170901|2017-06-21 13:30,21,882.25,882.35,881.2,881.7,42
20170901|2017-06-21 14:00,21,881.55,881.55,880.95,881.1,16
20170901|2017-06-21 14:30,21,881.05,881.65,880.25,880.6,22
20170901|2017-06-21 15:00,21,880.6,881,879.9,879.9,15
20170901|2017-06-21 15:30,21,879.8,881.75,879.8,881.1,26
20170901|2017-06-21 17:00,22,881.65,881.75,880.2,880.8,20
20170901|2017-06-21 18:00,22,880.6,880.8,880.5,880.5,9
20170901|2017-06-21 18:30,22,880.7,880.7,880.15,880.15,7
20170901|2017-06-21 19:00,22,880.15,881.45,880,881.2,19
20170901|2017-06-21 19:30,22,881.85,882.6,879.7,879.7,53
20170901|2017-06-21 20:00,22,880.15,881.5,880.1,880.1,16
20170901|2017-06-21 20:30,22,880,880.45,879.65,880.45,10
20170901|2017-06-21 21:00,22,880.15,880.15,880.05,880.15,9
20170901|2017-06-21 21:30,22,880.95,882.35,880.95,881.45,14
20170901|2017-06-21 22:00,22,880.2,880.2,879.7,880,16
20170901|2017-06-21 22:30,22,879.95,880,879.9,880,13
20170901|2017-06-21 23:00,22,880,880.8,880,880.8,5
20170901|2017-06-21 23:30,22,880.25,880.25,879.6,880,18
20170901|2017-06-22 00:00,22,880.9,881.1,880.9,881.1,5
20170901|2017-06-22 01:00,22,880.15,880.9,879.85,880.75,26
20170901|2017-06-22 01:30,22,880.75,880.75,880.7,880.7,3
20170901|2017-06-22 02:00,22,880.05,880.5,875.9,876.8,114
20170901|2017-06-22 02:30,22,877.2,879.2,874.85,877.2,66
20170901|2017-06-22 03:00,22,877.45,878.7,876.75,878.35,80
20170901|2017-06-22 03:30,22,877.85,879,874.8,875.45,109
20170901|2017-06-22 04:00,22,875.5,877.3,875.5,877.3,35
20170901|2017-06-22 04:30,22,877.55,878.8,876.2,878.8,34
20170901|2017-06-22 05:00,22,878.25,880.75,878.2,880.75,80
20170901|2017-06-22 05:30,22,880.95,883.95,880.95,881.6,133
20170901|2017-06-22 06:00,22,881.25,881.55,878.8,879.7,50
20170901|2017-06-22 06:30,22,880.3,881.35,879.7,880.55,27
20170901|2017-06-22 07:00,22,880.95,886.45,880.95,884.8,269
20170901|2017-06-22 07:30,22,884.8,884.9,878.45,879.05,288
20170901|2017-06-22 08:00,22,879.3,882.9,879.3,882.45,220
20170901|2017-06-22 08:30,22,882.5,883.95,882.4,883.4,179
20170901|2017-06-22 09:00,22,883.35,885.8,882.7,885.8,173
20170901|2017-06-22 09:30,22,885.55,887,884.7,885.95,180
20170901|2017-06-22 10:00,22,886.15,886.95,881.8,883.8,171
20170901|2017-06-22 10:30,22,883.95,884.2,880.8,881.5,147
20170901|2017-06-22 11:00,22,881.3,882.3,881.1,881.1,45
20170901|2017-06-22 11:30,22,881.15,881.45,879.55,880,176
20170901|2017-06-22 12:00,22,880,880.5,876.95,877.5,155
20170901|2017-06-22 12:30,22,877.5,878.85,876.8,878.85,68
20170901|2017-06-22 13:00,22,878.45,880.5,878.05,880,49
20170901|2017-06-22 13:30,22,880.3,881.35,879.7,881.2,38
20170901|2017-06-22 14:00,22,881,882.3,880.35,881.3,43
20170901|2017-06-22 14:30,22,881.45,881.7,879.35,880.65,35
20170901|2017-06-22 15:00,22,880.2,880.2,878.55,879.55,23
20170901|2017-06-22 15:30,22,880.35,881.1,879.75,881.1,7
20170901|2017-06-22 17:00,23,880.05,880.65,879.5,880.65,6
20170901|2017-06-22 18:30,23,879.35,879.45,877.7,879.35,11
20170901|2017-06-22 19:00,23,878.95,880,878.95,879.8,6
20170901|2017-06-22 19:30,23,878.55,878.55,878.55,878.55,1
20170901|2017-06-22 20:00,23,879,879,879,879,2
20170901|2017-06-22 20:30,23,879.15,879.65,879.15,879.4,4
20170901|2017-06-22 21:00,23,878.4,880,877.8,880,21
20170901|2017-06-22 21:30,23,878.85,878.9,878.45,878.9,3
20170901|2017-06-22 22:00,23,878.45,878.45,878.4,878.45,4
20170901|2017-06-22 22:30,23,877.75,878.25,877.75,878.25,3
20170901|2017-06-22 23:00,23,878.85,878.85,878.8,878.8,2
20170901|2017-06-22 23:30,23,878.8,878.8,876.1,877.25,16
20170901|2017-06-23 00:00,23,877.85,878.2,877.85,878.2,2
20170901|2017-06-23 00:30,23,878.45,878.45,878,878,2
20170901|2017-06-23 01:00,23,878.1,880,878.05,879.65,37
20170901|2017-06-23 01:30,23,880,882.5,879.8,882.5,92
20170901|2017-06-23 02:00,23,882.95,885.7,882.95,885.6,93
20170901|2017-06-23 02:30,23,885.95,887.75,885.55,887.5,103
20170901|2017-06-23 03:00,23,887.55,889.95,887.4,888.5,96
20170901|2017-06-23 03:30,23,888.75,889,883,885.6,145
20170901|2017-06-23 04:00,23,885.25,886.2,885.15,885.6,29
20170901|2017-06-23 04:30,23,885.6,886.5,885,885.1,29
20170901|2017-06-23 05:00,23,885.85,886,885,885,12
20170901|2017-06-23 05:30,23,885,885,884.2,884.45,56
20170901|2017-06-23 06:00,23,884.6,884.6,882.7,883,82
20170901|2017-06-23 06:30,23,882.65,883.25,880,880.8,78
20170901|2017-06-23 07:00,23,880.65,882.15,879.9,881.9,146
20170901|2017-06-23 07:30,23,881.7,882.9,877.75,877.95,148
20170901|2017-06-23 08:00,23,877.75,878.7,872,873.85,532
20170901|2017-06-23 08:30,23,873.35,873.8,863.25,864,846
20170901|2017-06-23 09:00,23,863.95,864.4,855.3,858.55,1083
20170901|2017-06-23 09:30,23,858.5,861.55,855.35,856.95,576
20170901|2017-06-23 10:00,23,856.9,859.45,856.25,858,341
20170901|2017-06-23 10:30,23,857.1,859.75,857.05,859,170
20170901|2017-06-23 11:00,23,858.9,860.9,858.8,859.45,167
20170901|2017-06-23 11:30,23,859.3,860.8,855.45,856.8,416
20170901|2017-06-23 12:00,23,856.7,857.4,852.55,853.65,373
20170901|2017-06-23 12:30,23,853.35,855.3,853.2,854.2,36
20170901|2017-06-23 13:00,23,855.3,857.3,855.2,856.35,75
20170901|2017-06-23 13:30,23,856.45,856.6,854.4,854.4,42
20170901|2017-06-23 14:00,23,854.4,854.4,854,854,28
20170901|2017-06-23 14:30,23,854,855.3,854,854.65,34
20170901|2017-06-23 15:00,23,854.4,854.55,853,853,36
20170901|2017-06-23 15:30,23,853.05,853.7,852.85,852.95,24
20170901|2017-06-25 17:00,26,852.95,854.1,852.95,853.55,69
20170901|2017-06-25 17:30,26,853.45,853.5,852.95,852.95,5
20170901|2017-06-25 18:00,26,852.95,853.45,852.95,853.45,17
20170901|2017-06-25 18:30,26,852.95,852.95,852.65,852.75,18
20170901|2017-06-25 19:00,26,852.65,853.2,852.65,853.05,23
20170901|2017-06-25 19:30,26,852.65,854,852.65,853.9,24
20170901|2017-06-25 20:00,26,854.25,855.15,854.15,854.15,15
20170901|2017-06-25 20:30,26,854,854.7,854,854.7,5
20170901|2017-06-25 21:00,26,854.45,854.45,853.95,854,3
20170901|2017-06-25 21:30,26,854.1,854.65,854.1,854.65,9
20170901|2017-06-25 22:00,26,854.65,854.8,854.2,854.35,10
20170901|2017-06-25 22:30,26,854,854,853.2,853.85,9
20170901|2017-06-25 23:00,26,854.2,855.35,854,854.55,28
20170901|2017-06-26 00:00,26,854.6,854.6,853.8,853.8,15
20170901|2017-06-26 00:30,26,853.75,854,852.65,852.65,23
20170901|2017-06-26 01:00,26,853.05,853.1,850.55,851.45,146
20170901|2017-06-26 01:30,26,851.5,853.4,850.65,852.5,99
20170901|2017-06-26 02:00,26,852.95,853,851.3,852.75,53
20170901|2017-06-26 02:30,26,852.75,853.7,852.5,853.25,52
20170901|2017-06-26 03:00,26,853.3,853.3,847,850,310
20170901|2017-06-26 03:30,26,850.1,851,849.5,849.65,107
20170901|2017-06-26 04:00,26,849.3,849.6,847.75,849.6,117
20170901|2017-06-26 04:30,26,848.8,851.25,847.8,848.5,117
20170901|2017-06-26 05:00,26,848.2,849.65,847,847,45
20170901|2017-06-26 05:30,26,847.1,853.35,845.55,853.05,118
20170901|2017-06-26 06:00,26,851.65,851.65,848,848.35,74
20170901|2017-06-26 06:30,26,848.4,849.2,847.15,847.6,106
20170901|2017-06-26 07:00,26,847.8,848.85,845.4,848.85,221
20170901|2017-06-26 07:30,26,848.9,851.5,845.5,846.1,191
20170901|2017-06-26 08:00,26,845.8,851.5,845.5,848.1,412
20170901|2017-06-26 08:30,26,847.55,850.8,846.8,850.5,160
20170901|2017-06-26 09:00,26,850.2,856.6,850,855.1,471
20170901|2017-06-26 09:30,26,855.6,861.2,855.45,860.55,412
20170901|2017-06-26 10:00,26,860.45,862.9,859.5,859.95,396
20170901|2017-06-26 10:30,26,859.9,861.1,858.5,861.1,101
20170901|2017-06-26 11:00,26,861.2,864.6,861.2,862.6,265
20170901|2017-06-26 11:30,26,862.6,864.6,861.4,864.3,248
20170901|2017-06-26 12:00,26,864.15,864.3,863.3,863.8,85
20170901|2017-06-26 12:30,26,864.05,864.45,863.45,864.4,42
20170901|2017-06-26 13:00,26,863.9,864.45,863.8,864.3,12
20170901|2017-06-26 13:30,26,864.2,864.2,862.85,862.85,21
20170901|2017-06-26 14:00,26,862.9,864.35,862.9,864.35,15
20170901|2017-06-26 14:30,26,864.15,864.9,863.35,864.85,43
20170901|2017-06-26 15:00,26,864.85,865.05,863.9,864.45,24
20170901|2017-06-26 15:30,26,864.1,865.5,864.1,865.5,22
20170901|2017-06-26 17:00,27,865.2,865.35,865.1,865.25,6
20170901|2017-06-26 17:30,27,863.95,864,863.95,864,2
20170901|2017-06-26 18:00,27,864,864.2,864,864.2,2
20170901|2017-06-26 18:30,27,863.9,864.9,863.55,863.55,10
20170901|2017-06-26 19:00,27,863.6,863.6,863.35,863.35,4
20170901|2017-06-26 19:30,27,863,863.35,863,863.35,2
20170901|2017-06-26 20:00,27,863.55,863.85,861.6,861.6,14
20170901|2017-06-26 20:30,27,860.95,864.15,860.95,863.7,27
20170901|2017-06-26 21:00,27,862.3,863.85,862,863.85,6
20170901|2017-06-26 21:30,27,862.6,863.45,862.6,863.45,4
20170901|2017-06-26 22:00,27,863.7,863.7,863.35,863.35,3
20170901|2017-06-26 23:30,27,862.4,862.4,862.1,862.1,4
20170901|2017-06-27 00:00,27,862.85,862.9,862.55,862.8,12
20170901|2017-06-27 00:30,27,862.6,862.6,861,861.4,13
20170901|2017-06-27 01:00,27,860.8,865.25,860.8,865,52
20170901|2017-06-27 01:30,27,865.6,866.55,862.85,865.6,84
20170901|2017-06-27 02:00,27,865.9,867.2,865.25,865.35,57
20170901|2017-06-27 02:30,27,865.8,865.9,865.25,865.25,9
20170901|2017-06-27 03:00,27,865.7,866,864,864,35
20170901|2017-06-27 03:30,27,864,865.05,857.4,862,177
20170901|2017-06-27 04:00,27,862.45,867,861.85,865.55,260
20170901|2017-06-27 04:30,27,865.95,867.15,865.15,866.2,92
20170901|2017-06-27 05:00,27,866.05,866.7,865.95,866.6,22
20170901|2017-06-27 05:30,27,866.6,866.85,865.25,866,32
20170901|2017-06-27 06:00,27,866.2,866.2,863.4,864.25,58
20170901|2017-06-27 06:30,27,864.3,864.3,861.7,862.2,65
20170901|2017-06-27 07:00,27,862.1,864.9,862.1,864.5,48
20170901|2017-06-27 07:30,27,864,864.4,859.75,860.35,172
20170901|2017-06-27 08:00,27,860.35,865.35,858,862.95,371
20170901|2017-06-27 08:30,27,862.9,863.05,860.45,862.9,136
20170901|2017-06-27 09:00,27,862.8,863.3,859.3,859.65,144
20170901|2017-06-27 09:30,27,859.6,862.15,859.3,861.75,85
20170901|2017-06-27 10:00,27,861.75,861.85,858.7,859.7,121
20170901|2017-06-27 10:30,27,859.6,860.6,858.7,859.7,101
20170901|2017-06-27 11:00,27,859.85,860.4,858.2,858.55,92
20170901|2017-06-27 11:30,27,858.25,859.4,857.15,859.25,225
20170901|2017-06-27 12:00,27,858.8,859.6,857.5,857.5,67
20170901|2017-06-27 12:30,27,858.05,858.35,857.6,858.3,27
20170901|2017-06-27 13:00,27,858.15,858.55,857.5,858.5,37
20170901|2017-06-27 13:30,27,858.4,858.4,857.5,858.3,18
20170901|2017-06-27 14:00,27,857.95,857.95,857.5,857.5,7
20170901|2017-06-27 14:30,27,857.5,857.9,857.5,857.8,21
20170901|2017-06-27 15:00,27,857.5,857.5,854.35,855.15,107
20170901|2017-06-27 15:30,27,854.8,856.25,854.8,856.1,24
20170901|2017-06-27 17:00,28,855.85,856.65,855.4,855.4,20
20170901|2017-06-27 17:30,28,855.6,855.6,855.6,855.6,4
20170901|2017-06-27 19:00,28,855.7,856.45,855.7,856.05,9
20170901|2017-06-27 19:30,28,855.75,856.55,855.75,856.55,10
20170901|2017-06-27 20:00,28,856.2,856.8,856.1,856.8,11
20170901|2017-06-27 20:30,28,856.65,857.5,856.45,857.05,14
20170901|2017-06-27 21:00,28,857.85,858.5,857.8,858.2,13
20170901|2017-06-27 21:30,28,858.65,858.7,857.3,858.3,17
20170901|2017-06-27 22:00,28,858.95,860,858.25,859.85,29
20170901|2017-06-27 22:30,28,859.5,859.5,858.45,859.3,9
20170901|2017-06-27 23:00,28,858.75,858.95,858.05,858.65,18
20170901|2017-06-27 23:30,28,858,859.85,858,859.15,10
20170901|2017-06-28 00:00,28,859.35,859.35,858.75,858.75,2
20170901|2017-06-28 00:30,28,859.45,859.5,859,859.05,6
20170901|2017-06-28 01:00,28,858.85,861,858.15,861,38
20170901|2017-06-28 01:30,28,861,863.7,859.5,859.5,107
20170901|2017-06-28 02:00,28,859.45,859.55,856.25,856.65,76
20170901|2017-06-28 02:30,28,856.55,858,855.35,856.15,40
20170901|2017-06-28 03:00,28,855.3,858,854.5,857.4,113
20170901|2017-06-28 03:30,28,857.4,858,856.4,857.5,42
20170901|2017-06-28 04:00,28,857.3,858.5,856.95,858.2,15
20170901|2017-06-28 04:30,28,857.85,859,857.75,857.75,43
20170901|2017-06-28 05:00,28,858.4,859.05,858.4,859,42
20170901|2017-06-28 05:30,28,859.4,859.45,856.5,858.9,54
20170901|2017-06-28 06:00,28,858.15,860.5,858.15,860.5,30
20170901|2017-06-28 06:30,28,860.5,860.5,857.7,859.45,26
20170901|2017-06-28 07:00,28,859.6,860.25,857.6,859.25,93
20170901|2017-06-28 07:30,28,858.35,859.25,856.3,856.75,125
20170901|2017-06-28 08:00,28,856.9,857.65,855.1,856.35,153
20170901|2017-06-28 08:30,28,856.35,857,855.1,855.2,130
20170901|2017-06-28 09:00,28,855.3,855.5,851.4,853,291
20170901|2017-06-28 09:30,28,853.1,856.4,853.05,855.45,113
20170901|2017-06-28 10:00,28,855.55,856.75,855,855.8,67
20170901|2017-06-28 10:30,28,855.95,856.15,855.3,855.85,42
20170901|2017-06-28 11:00,28,855.65,856.4,853.85,854.6,61
20170901|2017-06-28 11:30,28,854.5,856.05,853.5,853.85,260
20170901|2017-06-28 12:00,28,854,855.95,852.9,854.8,149
20170901|2017-06-28 12:30,28,855.5,855.75,853.9,854.1,42
20170901|2017-06-28 13:00,28,854.15,856.3,854.15,855.85,25
20170901|2017-06-28 13:30,28,856,856.45,855.25,855.25,20
20170901|2017-06-28 14:00,28,855.6,856.4,855.6,855.85,8
20170901|2017-06-28 14:30,28,855.75,856.15,854.85,854.85,21
20170901|2017-06-28 15:00,28,854.9,855.5,854.9,855.5,4
20170901|2017-06-28 15:30,28,855.9,855.95,855.1,855.45,8
20170901|2017-06-28 17:00,29,855.2,855.2,854.6,854.6,4
20170901|2017-06-28 18:00,29,855,855,855,855,1
20170901|2017-06-28 18:30,29,854.85,854.85,854.85,854.85,1
20170901|2017-06-28 19:00,29,854.25,855,854.25,855,4
20170901|2017-06-28 19:30,29,854.8,855,854.65,855,4
20170901|2017-06-28 20:00,29,856.05,857,855.8,856.95,13
20170901|2017-06-28 20:30,29,857,858.95,857,858.25,16
20170901|2017-06-28 21:00,29,858.95,860.95,858.95,860.15,13
20170901|2017-06-28 21:30,29,860,860,858.65,859.3,21
20170901|2017-06-28 22:00,29,858.7,858.7,858.7,858.7,1
20170901|2017-06-28 22:30,29,858.35,858.35,858.2,858.3,5
20170901|2017-06-28 23:00,29,858.95,860.1,858.95,860.1,7
20170901|2017-06-28 23:30,29,860.1,860.15,859.35,859.9,27
20170901|2017-06-29 00:00,29,859.3,859.95,859,859.95,8
20170901|2017-06-29 00:30,29,860.2,860.9,859.2,859.5,28
20170901|2017-06-29 01:00,29,859.6,859.8,858.2,858.2,21
20170901|2017-06-29 01:30,29,858.1,859.5,857.8,859.45,18
20170901|2017-06-29 02:00,29,859.15,860,858.95,858.95,14
20170901|2017-06-29 02:30,29,859.1,859.1,857.3,857.7,29
20170901|2017-06-29 03:00,29,857.35,858.25,857.3,858.1,21
20170901|2017-06-29 03:30,29,857.8,858.85,857.75,857.85,42
20170901|2017-06-29 04:00,29,858.1,858.2,857.7,857.75,23
20170901|2017-06-29 05:00,29,857.35,857.35,855.1,855.6,22
20170901|2017-06-29 05:30,29,855.7,856.3,855.25,855.55,15
20170901|2017-06-29 06:00,29,855.9,856.2,855.65,856.05,56
20170901|2017-06-29 06:30,29,856.2,857.35,855.85,857.35,51
20170901|2017-06-29 07:00,29,857.25,857.25,854,854.1,63
20170901|2017-06-29 07:30,29,854.15,855.45,845.55,846.3,504
20170901|2017-06-29 08:00,29,845.95,854.15,845.6,851.2,507
20170901|2017-06-29 08:30,29,851.05,853.45,848.65,848.7,205
20170901|2017-06-29 09:00,29,848.55,851.75,847.75,848.55,155
20170901|2017-06-29 09:30,29,848.7,849.95,847.7,848.95,185
20170901|2017-06-29 10:00,29,849.25,850.2,847.35,847.6,90
20170901|2017-06-29 10:30,29,848.2,848.2,846.65,847,79
20170901|2017-06-29 11:00,29,847.2,849.15,847.2,847.9,78
20170901|2017-06-29 11:30,29,847.5,848.6,844.4,847.25,511
20170901|2017-06-29 12:00,29,847,847,845,845.45,85
20170901|2017-06-29 12:30,29,845.5,845.8,844,844.25,98
20170901|2017-06-29 13:00,29,844.3,845.5,844.3,845.4,29
20170901|2017-06-29 13:30,29,845.45,845.45,844.05,844.05,50
20170901|2017-06-29 14:00,29,844.35,845.3,843.55,845.3,38
20170901|2017-06-29 14:30,29,844.7,847.55,844.35,847.3,59
20170901|2017-06-29 15:00,29,847.85,848.25,846.05,847.15,20
20170901|2017-06-29 15:30,29,846.6,846.7,845.95,846.7,12
20170901|2017-06-29 17:00,30,847.05,847.65,846.3,846.4,8
20170901|2017-06-29 18:00,30,846.75,846.9,846.75,846.9,4
20170901|2017-06-29 18:30,30,846.65,847,846.65,847,8
20170901|2017-06-29 19:00,30,847,847.2,847,847.05,4
20170901|2017-06-29 19:30,30,846.55,846.55,845.2,846.2,8
20170901|2017-06-29 20:00,30,845.6,846.8,845.6,846.45,9
20170901|2017-06-29 20:30,30,845.9,846,844.45,845.4,36
20170901|2017-06-29 21:00,30,844.7,845,844.45,844.6,16
20170901|2017-06-29 21:30,30,844.95,844.95,844.95,844.95,1
20170901|2017-06-29 22:00,30,845,847.4,845,846.7,27
20170901|2017-06-29 22:30,30,846.2,846.3,845.05,845.05,12
20170901|2017-06-29 23:00,30,845.05,845.95,845,845,11
20170901|2017-06-29 23:30,30,845.5,845.5,845.5,845.5,1
20170901|2017-06-30 00:00,30,845.45,845.6,844.95,845,9
20170901|2017-06-30 00:30,30,845.3,846.3,845,845.1,28
20170901|2017-06-30 01:00,30,845.7,847.9,845.25,845.9,39
20170901|2017-06-30 01:30,30,845.95,846.1,841.4,841.65,115
20170901|2017-06-30 02:00,30,842.1,843.75,841.15,841.15,55
20170901|2017-06-30 02:30,30,841.1,842.95,840.8,842.2,76
20170901|2017-06-30 03:00,30,841.85,843.55,840.8,843.25,129
20170901|2017-06-30 03:30,30,842.75,843.15,839.75,840.3,218
20170901|2017-06-30 04:00,30,840.55,842.35,840.45,841.15,41
20170901|2017-06-30 04:30,30,841.15,841.45,840.95,841.1,44
20170901|2017-06-30 05:00,30,841.4,841.45,834.95,835,365
20170901|2017-06-30 05:30,30,834.6,836.95,834.55,836.95,132
20170901|2017-06-30 06:00,30,836.85,839.6,836.25,838.6,174
20170901|2017-06-30 06:30,30,838.6,838.8,836.6,837.75,77
20170901|2017-06-30 07:00,30,838,838,832.65,834,225
20170901|2017-06-30 07:30,30,833.85,836.6,833,836.25,242
20170901|2017-06-30 08:00,30,835.85,841.8,835.65,841.75,444
20170901|2017-06-30 08:30,30,841.5,846,840.85,843.5,330
20170901|2017-06-30 09:00,30,843.7,844.35,841.45,842.5,183
20170901|2017-06-30 09:30,30,842.1,843.15,839.85,840.15,156
20170901|2017-06-30 10:00,30,840.1,840.75,836.6,837,221
20170901|2017-06-30 10:30,30,836.6,837.25,835.5,836.55,155
20170901|2017-06-30 11:00,30,836.75,837.05,836,836,73
20170901|2017-06-30 11:30,30,835.95,838.8,834.2,837.5,631
20170901|2017-06-30 12:00,30,837.5,841.85,837.5,841.25,117
20170901|2017-06-30 12:30,30,841.55,841.55,839.85,840.05,78
20170901|2017-06-30 13:00,30,840.05,840.3,839.7,840.3,16
20170901|2017-06-30 13:30,30,840.5,840.75,838.95,838.95,44
20170901|2017-06-30 14:00,30,838.95,839.9,838.8,839.9,26
20170901|2017-06-30 14:30,30,839.75,840.5,839.2,839.2,31
20170901|2017-06-30 15:00,30,839.6,839.95,839.3,839.3,21
20170901|2017-06-30 15:30,30,839.3,839.9,837,839.9,46
20170901|2017-07-02 17:00,3,839.35,842.55,839.35,841.1,59
20170901|2017-07-02 17:30,3,842,842.8,842,842.8,3
20170901|2017-07-02 18:00,3,842.85,842.85,842.5,842.5,3
20170901|2017-07-02 18:30,3,842.9,842.9,842.5,842.5,12
20170901|2017-07-02 19:00,3,842.7,842.9,842.05,842.9,19
20170901|2017-07-02 19:30,3,842.9,842.9,842.05,842.45,19
20170901|2017-07-02 20:00,3,842.7,842.7,841.55,841.6,15
20170901|2017-07-02 20:30,3,842.05,842.25,840.9,840.9,19
20170901|2017-07-02 21:00,3,840.8,841.5,840.5,841.5,15
20170901|2017-07-02 21:30,3,841.45,841.8,841.45,841.65,6
20170901|2017-07-02 22:00,3,841.95,842.25,841.95,842.05,11
20170901|2017-07-02 22:30,3,842.2,842.35,841.75,842.35,4
20170901|2017-07-02 23:00,3,842.5,842.65,842.35,842.35,5
20170901|2017-07-02 23:30,3,842.85,842.9,842.8,842.9,15
20170901|2017-07-03 00:00,3,842.75,842.9,842.3,842.85,10
20170901|2017-07-03 00:30,3,842.85,842.9,841.85,842.85,10
20170901|2017-07-03 01:00,3,842.9,843.35,841.95,842.45,35
20170901|2017-07-03 01:30,3,842.45,843.85,842.45,842.5,46
20170901|2017-07-03 02:00,3,842.95,843.25,842.45,843,34
20170901|2017-07-03 02:30,3,842.35,843,836.75,842.55,153
20170901|2017-07-03 03:00,3,842.7,842.85,840.1,842.05,93
20170901|2017-07-03 03:30,3,842.15,842.15,841,841.85,50
20170901|2017-07-03 04:00,3,841.7,842.1,841.15,841.55,29
20170901|2017-07-03 04:30,3,841.45,841.65,840,840,47
20170901|2017-07-03 05:00,3,840.65,841.35,839,839,48
20170901|2017-07-03 05:30,3,839.05,841.15,839,840,67
20170901|2017-07-03 06:00,3,840.15,841.15,839.75,840.8,49
20170901|2017-07-03 06:30,3,840.9,841.45,840.2,840.2,94
20170901|2017-07-03 07:00,3,840.05,841.2,839.15,841.05,171
20170901|2017-07-03 07:30,3,841.45,841.45,836.3,837.1,289
20170901|2017-07-03 08:00,3,837.05,840.65,833.65,840.65,361
20170901|2017-07-03 08:30,3,840.95,841.45,838,839.95,265
20170901|2017-07-03 09:00,3,839.75,842.6,837.5,837.85,190
20170901|2017-07-03 09:30,3,837.65,839.35,836.1,836.8,102
20170901|2017-07-03 10:00,3,836.55,838.15,835.15,836.35,185
20170901|2017-07-03 10:30,3,836.35,840.45,836.35,840.2,68
20170901|2017-07-03 11:00,3,839.9,841.45,839.3,841.4,115
20170901|2017-07-03 11:30,3,841.55,842.8,840.8,842.65,277
20170901|2017-07-03 12:00,3,842.3,844.35,842.3,844.2,181
20170901|2017-07-03 12:30,3,844.35,844.35,843.6,843.75,44
20170901|2017-07-03 13:00,3,843.65,844.35,843.6,843.65,31
20170901|2017-07-03 13:30,3,843.65,844.35,843.25,844.15,29
20170901|2017-07-03 14:00,3,844.3,844.35,843.5,843.5,10
20170901|2017-07-03 14:30,3,843.9,844,843.5,843.65,6
20170901|2017-07-03 15:00,3,843.65,843.65,843.2,843.55,6
20170901|2017-07-03 15:30,3,844.35,844.35,843.9,844.2,4
20170901|2017-07-03 17:00,5,843.2,843.2,842.4,842.4,3
20170901|2017-07-03 17:30,5,842.9,842.9,842.9,842.9,5
20170901|2017-07-03 18:00,5,842.95,844.25,842.95,844.25,11
20170901|2017-07-03 18:30,5,843.15,844.35,843.15,844,38
20170901|2017-07-03 19:00,5,843.9,844.35,843.9,844.15,16
20170901|2017-07-03 19:30,5,844.25,849.75,844.25,849.15,110
20170901|2017-07-03 20:00,5,848.75,857.95,848.65,856.8,195
20170901|2017-07-03 20:30,5,856.1,856.55,855.15,856.2,31
20170901|2017-07-03 21:00,5,856.2,856.2,854.75,855.2,12
20170901|2017-07-03 21:30,5,855.45,857.15,855.45,856.8,15
20170901|2017-07-03 22:00,5,855.9,856.5,855.25,855.25,7
20170901|2017-07-03 22:30,5,856.25,856.25,855.25,855.25,3
20170901|2017-07-03 23:00,5,855.95,856.1,855.25,855.25,8
20170901|2017-07-03 23:30,5,855.6,856.2,855.4,855.45,23
20170901|2017-07-04 00:00,5,855.3,855.3,854.45,854.45,15
20170901|2017-07-04 00:30,5,854.95,856,853.8,854,43
20170901|2017-07-04 01:00,5,853.55,854.25,850.3,850.9,64
20170901|2017-07-04 01:30,5,850.4,852.05,849.3,852,82
20170901|2017-07-04 02:00,5,851.65,853.65,850.95,852.1,24
20170901|2017-07-04 02:30,5,851.8,853.3,851.15,852.7,36
20170901|2017-07-04 03:00,5,852.45,852.75,850.65,852.3,20
20170901|2017-07-04 03:30,5,852.2,852.5,849,852,73
20170901|2017-07-04 04:00,5,852.45,852.5,851.15,852.5,24
20170901|2017-07-04 04:30,5,852.5,855.55,852.5,855.35,39
20170901|2017-07-04 05:00,5,854.8,855.55,854.8,855,9
20170901|2017-07-04 05:30,5,854.45,855,854.4,854.4,9
20170901|2017-07-04 06:00,5,854.55,855,854.3,854.3,19
20170901|2017-07-04 06:30,5,854.3,855,854.1,855,19
20170901|2017-07-04 07:00,5,855,855,851.1,851.1,56
20170901|2017-07-04 07:30,5,851.1,853.2,847.5,847.65,98
20170901|2017-07-04 08:00,5,848,851.5,848,851.35,69
20170901|2017-07-04 08:30,5,851.85,853.5,851.85,852.95,71
20170901|2017-07-04 09:00,5,852.7,855,852.25,854.85,54
20170901|2017-07-04 09:30,5,854.85,855,851.75,851.75,30
20170901|2017-07-04 10:00,5,851.7,851.7,848.6,848.6,62
20170901|2017-07-04 10:30,5,848.2,849.6,848.2,849,14
20170901|2017-07-04 11:00,5,848.8,852,848.8,850,46
20170901|2017-07-04 11:30,5,849.75,850.2,848.7,850.2,29
20170901|2017-07-04 17:30,5,849.9,849.9,849.15,849.2,4
20170901|2017-07-04 18:00,5,849.9,849.9,849.9,849.9,1
20170901|2017-07-04 18:30,5,849.4,850.4,849.15,850.35,27
20170901|2017-07-04 19:00,5,850.15,855,850.15,852.85,30
20170901|2017-07-04 19:30,5,852.8,852.8,852.25,852.25,3
20170901|2017-07-04 20:00,5,850.3,850.45,849.8,849.8,4
20170901|2017-07-04 20:30,5,850.35,851.85,850.35,851.85,6
20170901|2017-07-04 21:00,5,852.65,852.65,851.7,851.7,2
20170901|2017-07-04 21:30,5,852,852,851.55,852,8
20170901|2017-07-04 22:30,5,852.15,852.75,851.85,852.75,6
20170901|2017-07-04 23:00,5,853.4,854,852.8,852.9,12
20170901|2017-07-05 00:00,5,852.8,852.9,852.1,852.6,13
20170901|2017-07-05 00:30,5,851.85,852.6,851.45,852.6,5
20170901|2017-07-05 01:00,5,851.95,852.8,851.5,851.55,14
20170901|2017-07-05 01:30,5,851.4,852.05,851.1,851.15,21
20170901|2017-07-05 02:00,5,852,852.05,850.9,851.6,49
20170901|2017-07-05 02:30,5,852,855,851.55,854.4,151
20170901|2017-07-05 03:00,5,855,855,853.05,853.45,27
20170901|2017-07-05 03:30,5,853,853.05,850.3,850.6,46
20170901|2017-07-05 04:00,5,850.75,853.15,850.75,851.95,56
20170901|2017-07-05 04:30,5,851.75,851.75,849.35,849.45,48
20170901|2017-07-05 05:00,5,849.55,849.75,848.8,849,39
20170901|2017-07-05 05:30,5,848.6,848.8,837.25,843.75,266
20170901|2017-07-05 06:00,5,842.6,844,842.05,842.05,100
20170901|2017-07-05 06:30,5,842.05,842.9,838.05,840.75,157
20170901|2017-07-05 07:00,5,840.3,841,838.7,839.25,116
20170901|2017-07-05 07:30,5,839,839.35,837,837.8,296
20170901|2017-07-05 08:00,5,838,838,835.5,835.5,367
20170901|2017-07-05 08:30,5,835.3,835.3,830.85,833.85,730
20170901|2017-07-05 09:00,5,833.7,835.7,831.9,832.45,255
20170901|2017-07-05 09:30,5,832.75,833.6,831.6,832.05,207
20170901|2017-07-05 10:00,5,831.6,833.15,831.6,833,147
20170901|2017-07-05 10:30,5,833.15,835.7,833.15,835.15,215
20170901|2017-07-05 11:00,5,834.7,834.7,832.85,833.25,101
20170901|2017-07-05 11:30,5,833.35,834.95,832.7,834,407
20170901|2017-07-05 12:00,5,834.2,834.2,832.45,834.05,104
20170901|2017-07-05 12:30,5,834.15,837,834.15,836.95,60
20170901|2017-07-05 13:00,5,836.95,838.35,836.65,836.75,47
20170901|2017-07-05 13:30,5,837,838.9,837,838.6,25
20170901|2017-07-05 14:00,5,838.5,839,838.5,839,12
20170901|2017-07-05 14:30,5,839,839.1,837.9,838.55,31
20170901|2017-07-05 15:00,5,838.5,838.6,836.75,836.75,25
20170901|2017-07-05 15:30,5,836.85,838.35,836.75,838.35,16
20170901|2017-07-05 17:30,6,836.5,836.5,836.35,836.35,2
20170901|2017-07-05 18:00,6,838,838,837,838,10
20170901|2017-07-05 18:30,6,838,839.15,838,838.9,7
20170901|2017-07-05 19:00,6,837.9,837.9,836.75,837.2,5
20170901|2017-07-05 19:30,6,836.4,838.15,836.4,838.15,3
20170901|2017-07-05 20:00,6,838.15,838.35,838.15,838.35,7
20170901|2017-07-05 20:30,6,837.8,838.15,836.15,837.7,21
20170901|2017-07-05 21:00,6,837,838.3,837,838.3,6
20170901|2017-07-05 21:30,6,838.75,838.75,838.75,838.75,1
20170901|2017-07-05 23:00,6,838.5,838.5,838.15,838.2,7
20170901|2017-07-06 00:00,6,838.6,838.7,838.6,838.7,3
20170901|2017-07-06 00:30,6,838.6,839.8,837.9,839.8,32
20170901|2017-07-06 01:00,6,839.95,839.95,837.8,837.85,31
20170901|2017-07-06 01:30,6,837.85,838.95,837.5,838.95,25
20170901|2017-07-06 02:00,6,838.45,838.75,836.65,836.65,52
20170901|2017-07-06 02:30,6,836.75,839.65,836.5,839.5,97
20170901|2017-07-06 03:00,6,839.7,841.4,839.35,840.75,34
20170901|2017-07-06 03:30,6,840.75,843.25,840.5,841.6,108
20170901|2017-07-06 04:00,6,841.5,842,839.6,840.4,29
20170901|2017-07-06 04:30,6,839.2,839.95,838,838.45,26
20170901|2017-07-06 05:00,6,838.1,838.15,836.45,836.45,66
20170901|2017-07-06 05:30,6,836.25,837.05,836.25,836.6,20
20170901|2017-07-06 06:00,6,836.9,839.9,836.35,838.55,46
20170901|2017-07-06 06:30,6,838.9,840,836.3,837.25,34
20170901|2017-07-06 07:00,6,837.35,839,835,835.55,179
20170901|2017-07-06 07:30,6,835.2,835.25,831,831.35,332
20170901|2017-07-06 08:00,6,831.3,833.4,830.25,832.35,259
20170901|2017-07-06 08:30,6,832.25,832.4,827.5,831.5,542
20170901|2017-07-06 09:00,6,831.4,831.65,827.5,827.9,219
20170901|2017-07-06 09:30,6,827.9,834.3,827.5,831.65,285
20170901|2017-07-06 10:00,6,831.5,834.1,830.55,830.55,229
20170901|2017-07-06 10:30,6,830.45,831.35,829.25,829.5,120
20170901|2017-07-06 11:00,6,829.75,832.4,829.75,831.75,40
20170901|2017-07-06 11:30,6,831.65,833.5,828.9,832.2,204
20170901|2017-07-06 12:00,6,832.1,834.2,832.1,833.15,67
20170901|2017-07-06 12:30,6,833.3,833.9,832.8,833.45,32
20170901|2017-07-06 13:00,6,833.1,833.1,832.1,832.1,24
20170901|2017-07-06 13:30,6,832.2,832.3,829.8,830.25,16
20170901|2017-07-06 14:00,6,830.2,830.5,830.2,830.5,5
20170901|2017-07-06 14:30,6,831.1,831.3,830.45,830.45,25
20170901|2017-07-06 15:00,6,830.8,831.4,830.8,831.05,4
20170901|2017-07-06 15:30,6,831.2,832.2,831.2,832.2,7
20170901|2017-07-06 17:00,7,832.8,832.95,832.25,832.8,16
20170901|2017-07-06 17:30,7,832.95,832.95,832.95,832.95,4
20170901|2017-07-06 18:00,7,832.7,832.7,828.75,828.75,61
20170901|2017-07-06 18:30,7,828.75,830.6,828.75,830.5,39
20170901|2017-07-06 19:00,7,830,830.45,828.75,830.1,26
20170901|2017-07-06 19:30,7,829.8,829.8,829.8,829.8,2
20170901|2017-07-06 20:00,7,829.9,831,829.5,829.55,11
20170901|2017-07-06 20:30,7,830.5,830.5,830.1,830.1,4
20170901|2017-07-06 21:00,7,829.95,831.95,829.95,831.5,15
20170901|2017-07-06 21:30,7,831.4,832.8,831.35,832.2,7
20170901|2017-07-06 22:00,7,832.85,832.95,832.45,832.55,9
20170901|2017-07-06 22:30,7,832.5,832.95,832.5,832.95,6
20170901|2017-07-06 23:00,7,832.35,832.45,832.35,832.45,2
20170901|2017-07-06 23:30,7,832.75,833.95,832.55,833.45,30
20170901|2017-07-07 00:00,7,833.5,833.5,832.35,832.35,9
20170901|2017-07-07 00:30,7,832.4,832.6,832.35,832.6,6
20170901|2017-07-07 01:00,7,831.85,833.8,831.45,831.65,31
20170901|2017-07-07 01:30,7,831.7,833.9,831.45,832.75,32
20170901|2017-07-07 02:00,7,833,833.9,832,832.6,46
20170901|2017-07-07 02:30,7,832.65,833,832.05,833,11
20170901|2017-07-07 03:00,7,832.55,834.05,832,833.05,38
20170901|2017-07-07 03:30,7,833.2,834.05,833.2,833.6,36
20170901|2017-07-07 04:00,7,833.55,833.55,833.2,833.3,24
20170901|2017-07-07 04:30,7,833.2,833.35,832.9,833,47
20170901|2017-07-07 05:00,7,832.95,833.25,830.9,831.5,63
20170901|2017-07-07 05:30,7,831.3,831.8,830.65,831.35,33
20170901|2017-07-07 06:00,7,831.65,832.55,830.85,830.9,50
20170901|2017-07-07 06:30,7,830.85,831.75,830.85,830.95,44
20170901|2017-07-07 07:00,7,830.9,832.05,828.7,828.7,122
20170901|2017-07-07 07:30,7,829.45,833.3,828.3,829.4,304
20170901|2017-07-07 08:00,7,829.45,830.9,828.3,828.8,204
20170901|2017-07-07 08:30,7,828.95,829,825.65,826.15,465
20170901|2017-07-07 09:00,7,826.3,826.75,824.3,826.2,335
20170901|2017-07-07 09:30,7,825.95,832.5,825.95,830.05,336
20170901|2017-07-07 10:00,7,829.45,831.25,828,831.15,163
20170901|2017-07-07 10:30,7,830.5,832.95,828.1,829.15,165
20170901|2017-07-07 11:00,7,829.25,830.6,828.65,829.75,100
20170901|2017-07-07 11:30,7,829.9,831.7,829.65,831,179
20170901|2017-07-07 12:00,7,831.5,831.85,830.2,831.85,40
20170901|2017-07-07 12:30,7,831.7,838,831.7,836.9,296
20170901|2017-07-07 13:00,7,836.65,836.75,834.15,834.6,51
20170901|2017-07-07 13:30,7,835.35,836.65,834.85,836.45,35
20170901|2017-07-07 14:00,7,836.6,837,834.75,835.95,59
20170901|2017-07-07 14:30,7,835.75,836.9,835.75,836.7,14
20170901|2017-07-07 15:00,7,836.7,836.7,836.5,836.5,4
20170901|2017-07-07 15:30,7,836.35,837,834.75,837,23
20170901|2017-07-09 17:00,10,835.35,835.75,834.8,835.65,15
20170901|2017-07-09 17:30,10,835.7,837,835.7,836.5,15
20170901|2017-07-09 18:00,10,836.35,836.35,836.2,836.2,3
20170901|2017-07-09 18:30,10,835.7,837,835.7,836.25,10
20170901|2017-07-09 19:00,10,836.4,836.85,836.4,836.85,2
20170901|2017-07-09 19:30,10,837,837,835.2,835.45,19
20170901|2017-07-09 20:00,10,835.95,835.95,833.75,834.1,20
20170901|2017-07-09 20:30,10,834.75,835.35,834.4,834.4,10
20170901|2017-07-09 21:00,10,835.35,836.2,835.2,836.2,5
20170901|2017-07-09 21:30,10,836,836,834.5,834.55,14
20170901|2017-07-09 22:00,10,835.45,837,834.85,837,19
20170901|2017-07-09 22:30,10,836.95,837,836.95,837,3
20170901|2017-07-09 23:00,10,836.4,836.95,836.35,836.8,7
20170901|2017-07-09 23:30,10,836,836.05,836,836.05,2
20170901|2017-07-10 00:00,10,836.4,836.4,836.4,836.4,1
20170901|2017-07-10 00:30,10,836.9,836.9,835.7,835.8,14
20170901|2017-07-10 01:00,10,835.85,836.65,835.15,835.15,58
20170901|2017-07-10 01:30,10,835.5,835.6,833.5,834.45,44
20170901|2017-07-10 02:00,10,834.65,834.65,833,833.05,32
20170901|2017-07-10 02:30,10,833.1,833.3,832.6,833.3,18
20170901|2017-07-10 03:00,10,833.25,833.65,832.95,833.65,17
20170901|2017-07-10 03:30,10,833.7,834.9,833.1,833.8,23
20170901|2017-07-10 04:00,10,833.7,834.9,832.7,833,30
20170901|2017-07-10 04:30,10,832.85,833.1,832,832.35,46
20170901|2017-07-10 05:00,10,832.45,832.95,832,832,63
20170901|2017-07-10 05:30,10,832.2,833.4,831.4,831.75,59
20170901|2017-07-10 06:00,10,831.4,832.2,831.4,832.1,36
20170901|2017-07-10 06:30,10,832.1,832.35,826,828.4,306
20170901|2017-07-10 07:00,10,828.5,829.5,827,827.5,228
20170901|2017-07-10 07:30,10,827.25,827.95,826.5,826.6,205
20170901|2017-07-10 08:00,10,826.6,829.4,826.05,828.55,257
20170901|2017-07-10 08:30,10,828.25,832.4,827.95,830.95,230
20170901|2017-07-10 09:00,10,830.75,833.45,830.5,831.2,277
20170901|2017-07-10 09:30,10,831.15,835.35,830.35,834.4,280
20170901|2017-07-10 10:00,10,834.2,837,834.2,836.75,315
20170901|2017-07-10 10:30,10,836.85,837,833.55,835,163
20170901|2017-07-10 11:00,10,836.25,837,835.3,835.3,74
20170901|2017-07-10 11:30,10,835.35,838.65,833.7,838.05,390
20170901|2017-07-10 12:00,10,838.05,839.15,837.5,838.9,225
20170901|2017-07-10 12:30,10,838.9,839.15,838.25,838.35,62
20170901|2017-07-10 13:00,10,838.35,839.15,837.8,838.2,59
20170901|2017-07-10 13:30,10,838.2,838.2,837.6,837.6,9
20170901|2017-07-10 14:00,10,837.85,838.45,837.85,838.35,24
20170901|2017-07-10 14:30,10,838.4,838.95,837.85,838.6,40
20170901|2017-07-10 15:00,10,838.95,839.15,838.35,839.15,40
20170901|2017-07-10 15:30,10,839.15,839.15,838.55,839.1,13
20170901|2017-07-10 17:00,11,839,839.15,837.6,838.65,20
20170901|2017-07-10 17:30,11,838.7,839.15,838.7,839.15,32
20170901|2017-07-10 18:00,11,839.15,839.15,838.65,838.65,2
20170901|2017-07-10 18:30,11,838.55,839.15,838.1,838.65,29
20170901|2017-07-10 19:00,11,838.85,840,838.6,839.65,35
20170901|2017-07-10 19:30,11,839.75,840.25,839.55,839.95,28
20170901|2017-07-10 20:00,11,840.65,841.9,840.2,840.6,34
20170901|2017-07-10 20:30,11,840.65,840.65,840.65,840.65,1
20170901|2017-07-10 21:00,11,840.05,840.35,839.6,840.05,18
20170901|2017-07-10 21:30,11,839.8,839.8,838.3,839.3,13
20170901|2017-07-10 22:00,11,839.45,839.6,839.05,839.6,13
20170901|2017-07-10 22:30,11,840.5,840.8,840.5,840.8,2
20170901|2017-07-10 23:00,11,839.15,839.15,839.05,839.05,2
20170901|2017-07-10 23:30,11,839.25,839.85,839.25,839.8,6
20170901|2017-07-11 00:00,11,839.3,839.8,839.3,839.8,3
20170901|2017-07-11 00:30,11,839.15,840.4,838.45,840.4,24
20170901|2017-07-11 01:00,11,840.3,842.15,839.2,840.7,69
20170901|2017-07-11 01:30,11,841.8,841.8,840.9,841.6,41
20170901|2017-07-11 02:00,11,840.8,840.8,835.9,838.8,62
20170901|2017-07-11 02:30,11,839.05,839.8,837,838.2,39
20170901|2017-07-11 03:00,11,838.65,838.65,837.35,837.35,6
20170901|2017-07-11 03:30,11,837.7,838.45,836.2,838.45,37
20170901|2017-07-11 04:00,11,838.8,838.95,838,838.5,27
20170901|2017-07-11 04:30,11,838.3,838.3,836.85,836.85,6
20170901|2017-07-11 05:00,11,836.65,837,833.65,834.7,67
20170901|2017-07-11 05:30,11,834.4,835.7,834.05,834.75,29
20170901|2017-07-11 06:00,11,834.6,835.15,834.25,834.65,40
20170901|2017-07-11 06:30,11,834.45,835,834,834.4,42
20170901|2017-07-11 07:00,11,834.05,836.2,832.25,833.8,190
20170901|2017-07-11 07:30,11,833.9,838.2,833.9,836.35,217
20170901|2017-07-11 08:00,11,836.75,839.5,835.95,836.5,206
20170901|2017-07-11 08:30,11,836.55,837.85,835.6,837.55,110
20170901|2017-07-11 09:00,11,837.7,837.7,835.5,835.7,194
20170901|2017-07-11 09:30,11,835.5,839.3,835.5,838.45,161
20170901|2017-07-11 10:00,11,838.65,848.65,838.45,847.35,844
20170901|2017-07-11 10:30,11,848.6,848.65,845,846.25,153
20170901|2017-07-11 11:00,11,845.6,847.75,845.15,847.75,111
20170901|2017-07-11 11:30,11,847.85,847.85,846,847.15,177
20170901|2017-07-11 12:00,11,846.65,848.45,846.6,848.15,49
20170901|2017-07-11 12:30,11,848.35,848.65,847,847.85,66
20170901|2017-07-11 13:00,11,848.55,848.65,847.9,848.5,89
20170901|2017-07-11 13:30,11,848.6,849.65,848.35,849.35,47
20170901|2017-07-11 14:00,11,849.45,851.45,849.25,851,87
20170901|2017-07-11 14:30,11,850.5,850.9,849.55,849.85,22
20170901|2017-07-11 15:00,11,849.8,849.9,848.9,849.65,39
20170901|2017-07-11 15:30,11,848.8,849,848.45,848.9,11
20170901|2017-07-11 17:00,12,848.25,849,848.25,848.95,3
20170901|2017-07-11 17:30,12,848.5,849.45,848.45,849.4,5
20170901|2017-07-11 18:00,12,849,849,848.6,848.6,8
20170901|2017-07-11 19:00,12,850,852,850,851.2,49
20170901|2017-07-11 19:30,12,851,851.95,851,851.85,10
20170901|2017-07-11 20:00,12,851.9,852.85,851.9,852,38
20170901|2017-07-11 20:30,12,852.25,852.25,851.3,852.15,10
20170901|2017-07-11 21:00,12,852.55,852.9,851.75,852.75,10
20170901|2017-07-11 21:30,12,852.85,853.35,852.45,852.8,16
20170901|2017-07-11 22:00,12,852.8,852.8,852.8,852.8,1
20170901|2017-07-11 22:30,12,852.8,854.8,852.8,854.35,32
20170901|2017-07-11 23:00,12,853.75,853.75,853.55,853.55,5
20170901|2017-07-11 23:30,12,853.55,854.1,853.25,854.1,16
20170901|2017-07-12 00:00,12,853.95,853.95,853.45,853.85,8
20170901|2017-07-12 00:30,12,853.35,853.75,852.9,853,17
20170901|2017-07-12 01:00,12,852.85,852.85,851.95,852.05,14
20170901|2017-07-12 01:30,12,852.05,852.05,850.15,850.55,23
20170901|2017-07-12 02:00,12,850.6,852.25,850.25,852.25,33
20170901|2017-07-12 02:30,12,851.95,851.95,851.55,851.55,22
20170901|2017-07-12 03:00,12,851.85,851.95,851.35,851.95,8
20170901|2017-07-12 03:30,12,852.3,854.6,852.3,853.8,87
20170901|2017-07-12 04:00,12,853.7,854.05,853.3,854,20
20170901|2017-07-12 04:30,12,853.65,854.05,853.15,853.75,29
20170901|2017-07-12 05:00,12,854,854.7,852.85,853.7,37
20170901|2017-07-12 05:30,12,853.7,853.7,853.2,853.2,3
20170901|2017-07-12 06:00,12,853.75,855.9,853.75,855.75,120
20170901|2017-07-12 06:30,12,855.85,856.55,854.85,856.55,52
20170901|2017-07-12 07:00,12,856,856.35,853.9,855.8,106
20170901|2017-07-12 07:30,12,855.4,863.65,854.5,863.05,626
20170901|2017-07-12 08:00,12,863.25,865.7,860.8,862.5,554
20170901|2017-07-12 08:30,12,862.85,865.7,861.9,863.85,315
20170901|2017-07-12 09:00,12,863.25,863.8,861.9,862.75,72
20170901|2017-07-12 09:30,12,863.05,864.55,861.95,864.4,285
20170901|2017-07-12 10:00,12,864.3,865.05,863.7,864.5,62
20170901|2017-07-12 10:30,12,864.6,864.6,862.25,862.8,102
20170901|2017-07-12 11:00,12,862.8,863.6,862.3,862.3,50
20170901|2017-07-12 11:30,12,862.7,864.05,861,861.95,531
20170901|2017-07-12 12:00,12,861.95,861.95,860.6,861.1,51
20170901|2017-07-12 12:30,12,860.75,861.75,860.75,861.5,17
20170901|2017-07-12 13:00,12,861.5,861.85,861,861.85,27
20170901|2017-07-12 13:30,12,861.5,861.8,861,861.25,49
20170901|2017-07-12 14:00,12,861,861.75,861,861.75,12
20170901|2017-07-12 14:30,12,861.95,861.95,860.6,860.8,34
20170901|2017-07-12 15:00,12,860.65,860.65,860.6,860.6,6
20170901|2017-07-12 15:30,12,860.9,861.4,860.9,861.4,9
20170901|2017-07-12 17:00,13,861.7,861.7,860.6,860.6,4
20170901|2017-07-12 17:30,13,861.35,862,861.35,862,3
20170901|2017-07-12 18:30,13,860.85,861.45,860.3,860.3,7
20170901|2017-07-12 19:00,13,860.5,861.35,860,861.35,16
20170901|2017-07-12 19:30,13,860.9,860.9,860.4,860.4,6
20170901|2017-07-12 20:00,13,861.05,861.6,861.05,861.6,10
20170901|2017-07-12 20:30,13,861.05,861.65,861.05,861.2,9
20170901|2017-07-12 21:00,13,861.75,863.1,861.75,863.1,7
20170901|2017-07-12 21:30,13,863,864.65,862.05,864.65,28
20170901|2017-07-12 22:00,13,864.65,864.65,863.55,863.55,32
20170901|2017-07-12 22:30,13,863.55,863.55,863,863,4
20170901|2017-07-12 23:00,13,863,863.1,861.7,861.7,10
20170901|2017-07-13 00:00,13,861.6,862.1,861.05,861.15,8
20170901|2017-07-13 00:30,13,862,862,862,862,1
20170901|2017-07-13 01:00,13,861.75,861.75,860.5,860.5,11
20170901|2017-07-13 01:30,13,861.3,861.9,861.2,861.65,14
20170901|2017-07-13 02:00,13,861.35,861.35,860.4,860.8,14
20170901|2017-07-13 02:30,13,860.6,863.45,860.45,862.75,66
20170901|2017-07-13 03:00,13,863.1,866.15,863.1,865.65,85
20170901|2017-07-13 03:30,13,865.5,866,864.8,865.35,36
20170901|2017-07-13 04:00,13,865.35,870.55,865.15,867.85,243
20170901|2017-07-13 04:30,13,868.05,869.9,864.65,869.5,79
20170901|2017-07-13 05:00,13,869.3,870.45,868.9,869.4,19
20170901|2017-07-13 05:30,13,869.5,870.7,869.4,870.65,14
20170901|2017-07-13 06:00,13,870,870.75,867,867.7,59
20170901|2017-07-13 06:30,13,867.3,868.75,866.6,867.75,147
20170901|2017-07-13 07:00,13,868.05,869.75,866.9,868.15,105
20170901|2017-07-13 07:30,13,868.1,870.3,866.45,867,147
20170901|2017-07-13 08:00,13,866.55,868,865.35,866,150
20170901|2017-07-13 08:30,13,866.2,866.3,860.5,861.45,254
20170901|2017-07-13 09:00,13,861.15,861.15,851.1,852.5,643
20170901|2017-07-13 09:30,13,852,856.55,851.3,855.75,312
20170901|2017-07-13 10:00,13,856.15,857.9,855.2,855.8,133
20170901|2017-07-13 10:30,13,855.4,856.45,852.5,854,134
20170901|2017-07-13 11:00,13,854.35,858.65,854.15,854.55,166
20170901|2017-07-13 11:30,13,854.4,856.15,853,854.3,219
20170901|2017-07-13 12:00,13,853.95,854.05,852.9,853.35,17
20170901|2017-07-13 12:30,13,853.4,854.4,852.95,854.4,21
20170901|2017-07-13 13:00,13,854.3,855.55,854.3,854.5,10
20170901|2017-07-13 13:30,13,854.5,855.35,854.5,855.35,15
20170901|2017-07-13 14:00,13,854.65,857,854.5,855.45,27
20170901|2017-07-13 14:30,13,854.95,855.25,854.25,854.25,15
20170901|2017-07-13 15:00,13,854.55,854.95,854,854.65,24
20170901|2017-07-13 15:30,13,854.5,855.25,854.5,855.25,9
20170901|2017-07-13 17:00,14,854.55,854.6,854.55,854.6,3
20170901|2017-07-13 18:00,14,854.35,854.9,854.35,854.9,2
20170901|2017-07-13 18:30,14,854.6,854.9,854.2,854.9,10
20170901|2017-07-13 19:00,14,855.25,855.3,854.85,855.3,7
20170901|2017-07-13 19:30,14,855.7,856.65,855.25,856.65,28
20170901|2017-07-13 20:00,14,856.5,856.7,856,856.65,12
20170901|2017-07-13 20:30,14,856.2,856.7,856.2,856.7,6
20170901|2017-07-13 21:00,14,856.1,857.2,856.1,857.05,14
20170901|2017-07-13 21:30,14,856.65,856.65,855.3,855.3,21
20170901|2017-07-13 22:00,14,855.9,857.1,855.9,856.45,11
20170901|2017-07-13 22:30,14,856,856.2,856,856.2,2
20170901|2017-07-13 23:00,14,856.7,856.7,856.7,856.7,2
20170901|2017-07-14 00:30,14,856.85,857.5,856.85,857.5,9
20170901|2017-07-14 01:00,14,857.25,857.85,857.25,857.55,14
20170901|2017-07-14 01:30,14,856.95,856.95,855.85,855.85,23
20170901|2017-07-14 02:00,14,855.8,856.45,855.5,855.65,20
20170901|2017-07-14 02:30,14,855.75,856.65,855.75,856.65,6
20170901|2017-07-14 03:00,14,856.4,857,856.4,857,2
20170901|2017-07-14 03:30,14,857,858.85,857,858.45,52
20170901|2017-07-14 04:00,14,858.35,859.55,857.4,859.3,53
20170901|2017-07-14 04:30,14,859.2,860.3,859.1,860.3,37
20170901|2017-07-14 05:00,14,860.35,860.85,859.8,860.3,47
20170901|2017-07-14 05:30,14,860.3,861.75,859.9,861.25,53
20170901|2017-07-14 06:00,14,861.25,864.65,861.1,863.25,78
20170901|2017-07-14 06:30,14,863.55,863.7,862,863.35,107
20170901|2017-07-14 07:00,14,863.4,863.9,860,861.35,146
20170901|2017-07-14 07:30,14,861.55,867.15,861.55,863.05,422
20170901|2017-07-14 08:00,14,862.65,863.6,859.35,862.05,369
20170901|2017-07-14 08:30,14,861.7,861.7,858.65,859.25,198
20170901|2017-07-14 09:00,14,859.9,859.9,856.5,856.75,161
20170901|2017-07-14 09:30,14,856.2,858.75,854.7,858.15,203
20170901|2017-07-14 10:00,14,858.65,859.45,857.95,858.75,118
20170901|2017-07-14 10:30,14,858.75,859,856.5,859,59
20170901|2017-07-14 11:00,14,858.95,859.45,857.95,858.85,69
20170901|2017-07-14 11:30,14,859.25,860.4,856.25,856.55,291
20170901|2017-07-14 12:00,14,856.5,857.4,855.85,856.3,121
20170901|2017-07-14 12:30,14,856.6,858.1,856.3,856.95,40
20170901|2017-07-14 13:00,14,856.8,857.1,856.65,857.1,32
20170901|2017-07-14 13:30,14,857.1,858.6,856.9,857.8,40
20170901|2017-07-14 14:00,14,858,858.3,856.8,856.8,23
20170901|2017-07-14 14:30,14,857,857.95,856.75,857.7,31
20170901|2017-07-14 15:00,14,857.9,858.3,857.8,857.85,30
20170901|2017-07-14 15:30,14,857.8,858.2,857.05,857.05,15
20170901|2017-07-16 17:30,17,857,857,856.3,856.95,14
20170901|2017-07-16 18:00,17,856.65,856.65,856.65,856.65,3
20170901|2017-07-16 18:30,17,856.15,856.35,855.5,855.5,28
20170901|2017-07-16 19:00,17,855.85,855.85,854.8,854.8,12
20170901|2017-07-16 19:30,17,854.95,854.95,851.15,851.55,95
20170901|2017-07-16 20:00,17,851.65,855.45,851.65,855.45,52
20170901|2017-07-16 20:30,17,854.85,854.9,853.5,854.5,26
20170901|2017-07-16 21:00,17,855.4,855.4,855.4,855.4,4
20170901|2017-07-16 21:30,17,855.55,855.95,855.3,855.75,38
20170901|2017-07-16 22:00,17,855.95,856.8,855.95,856.5,7
20170901|2017-07-16 22:30,17,856.2,856.7,855.8,856,11
20170901|2017-07-16 23:00,17,856.05,856.05,856.05,856.05,1
20170901|2017-07-16 23:30,17,855.75,855.95,855.7,855.95,3
20170901|2017-07-17 00:00,17,856.1,856.3,855.55,855.7,10
20170901|2017-07-17 00:30,17,855.75,857,855.75,856.8,20
20170901|2017-07-17 01:00,17,856.35,856.7,855.55,855.9,22
20170901|2017-07-17 01:30,17,855.55,857.45,855.55,856.15,26
20170901|2017-07-17 02:00,17,856.65,858.1,856.65,857.1,42
20170901|2017-07-17 02:30,17,857.15,857.25,856.85,857.25,8
20170901|2017-07-17 03:00,17,856.8,857.45,856.4,857,24
20170901|2017-07-17 03:30,17,857,857.45,856.25,856.25,31
20170901|2017-07-17 04:00,17,856.05,858,856.05,856.4,42
20170901|2017-07-17 04:30,17,856,856.2,855.65,855.9,11
20170901|2017-07-17 05:00,17,855.7,857.1,855.55,855.7,38
20170901|2017-07-17 05:30,17,855.8,858.35,855.65,858.05,76
20170901|2017-07-17 06:00,17,858.2,859.3,858.2,858.7,31
20170901|2017-07-17 06:30,17,858.7,860.4,858.25,859.35,59
20170901|2017-07-17 07:00,17,859.65,860.3,857.9,859.9,100
20170901|2017-07-17 07:30,17,860.3,861.3,858.95,859.45,167
20170901|2017-07-17 08:00,17,859.7,861.25,856.75,861.25,225
20170901|2017-07-17 08:30,17,861.2,862.95,860,862.55,199
20170901|2017-07-17 09:00,17,862.9,864.45,861.6,864,143
20170901|2017-07-17 09:30,17,863.9,865.3,862.4,864.8,208
20170901|2017-07-17 10:00,17,865.3,866.95,864.3,865.6,168
20170901|2017-07-17 10:30,17,865.45,865.6,861.5,861.75,162
20170901|2017-07-17 11:00,17,861.95,864.45,861.95,863.75,64
20170901|2017-07-17 11:30,17,863.95,866.25,863.4,865.8,154
20170901|2017-07-17 12:00,17,865.1,865.95,864.9,865.55,32
20170901|2017-07-17 12:30,17,865.4,865.9,865.25,865.9,22
20170901|2017-07-17 13:00,17,865.6,866,865.35,865.35,24
20170901|2017-07-17 13:30,17,865.1,865.9,865.1,865.9,20
20170901|2017-07-17 14:00,17,865.2,865.2,864.2,864.9,19
20170901|2017-07-17 14:30,17,864.7,865.2,863.55,863.7,18
20170901|2017-07-17 15:00,17,863.8,863.8,863.65,863.65,6
20170901|2017-07-17 15:30,17,863.8,864.75,863.55,864.75,15
20170901|2017-07-17 17:00,18,864.05,864.05,864.05,864.05,3
20170901|2017-07-17 17:30,18,864.95,865.1,864.6,865.1,5
20170901|2017-07-17 18:30,18,864.55,864.55,864.55,864.55,1
20170901|2017-07-17 19:00,18,864.45,864.95,864.45,864.95,8
20170901|2017-07-17 19:30,18,865.75,865.75,865.15,865.15,2
20170901|2017-07-17 20:00,18,866.4,866.4,866.4,866.4,2
20170901|2017-07-17 20:30,18,865.75,866.9,865.6,865.6,13
20170901|2017-07-17 21:00,18,866.7,866.9,865.6,866.5,33
20170901|2017-07-17 21:30,18,866.85,866.9,866.85,866.9,3
20170901|2017-07-17 22:00,18,866.35,866.35,865.95,865.95,5
20170901|2017-07-17 22:30,18,866.35,866.4,866.35,866.4,2
20170901|2017-07-17 23:00,18,866.45,866.6,866.45,866.45,8
20170901|2017-07-17 23:30,18,866.6,866.6,866.6,866.6,1
20170901|2017-07-18 00:00,18,866.9,866.9,866.3,866.3,6
20170901|2017-07-18 00:30,18,866.2,867.2,866.2,866.85,35
20170901|2017-07-18 01:00,18,866.95,866.95,866.3,866.5,27
20170901|2017-07-18 01:30,18,866.7,867.55,866.5,867.55,20
20170901|2017-07-18 02:00,18,867.55,868.3,866.45,866.7,116
20170901|2017-07-18 02:30,18,866.65,867.25,861.9,861.9,140
20170901|2017-07-18 03:00,18,862.15,863.35,862.15,863.2,79
20170901|2017-07-18 03:30,18,863.2,864.75,860.3,860.6,85
20170901|2017-07-18 04:00,18,860.45,863.05,860.3,861.05,63
20170901|2017-07-18 04:30,18,862.65,863.1,861.25,862.75,42
20170901|2017-07-18 05:00,18,862.6,864.35,862.45,864.3,34
20170901|2017-07-18 05:30,18,864.55,864.55,863.9,864.4,16
20170901|2017-07-18 06:00,18,864,864.25,862.95,863.65,18
20170901|2017-07-18 06:30,18,863.6,866,863.5,864.75,46
20170901|2017-07-18 07:00,18,865.1,867.1,864.3,867.1,123
20170901|2017-07-18 07:30,18,866.95,867.25,863.95,865.15,178
20170901|2017-07-18 08:00,18,864.65,866.8,864.3,865.25,220
20170901|2017-07-18 08:30,18,865.1,865.75,862.85,862.95,209
20170901|2017-07-18 09:00,18,863.1,865.35,863.1,863.8,91
20170901|2017-07-18 09:30,18,863.7,865.5,863.35,864.9,123
20170901|2017-07-18 10:00,18,865,866.75,864.4,866.5,163
20170901|2017-07-18 10:30,18,866.2,866.7,864.55,866.5,94
20170901|2017-07-18 11:00,18,866.75,867.25,864.95,865,127
20170901|2017-07-18 11:30,18,864.95,865.95,862.2,864.6,276
20170901|2017-07-18 12:00,18,864.95,865.25,863.55,864.6,44
20170901|2017-07-18 12:30,18,864.4,865.05,864.4,865,32
20170901|2017-07-18 13:00,18,864.85,865.1,864.8,865.1,4
20170901|2017-07-18 13:30,18,865.15,865.15,864.45,864.45,9
20170901|2017-07-18 14:00,18,864.5,864.95,864.4,864.95,15
20170901|2017-07-18 14:30,18,864.5,864.6,863.65,863.95,23
20170901|2017-07-18 15:00,18,863.6,863.65,863.3,863.65,5
20170901|2017-07-18 15:30,18,863.9,864.15,863.8,864.15,4
20170901|2017-07-18 17:00,19,864.5,864.65,864.5,864.65,3
20170901|2017-07-18 18:00,19,863.45,863.6,863.45,863.6,3
20170901|2017-07-18 18:30,19,863.6,863.6,862.5,863.2,15
20170901|2017-07-18 19:00,19,862.4,862.95,862.4,862.9,4
20170901|2017-07-18 19:30,19,862.85,863.15,862.8,862.8,6
20170901|2017-07-18 20:00,19,862.4,863,861.8,862.4,16
20170901|2017-07-18 20:30,19,862.75,862.75,861.1,861.1,11
20170901|2017-07-18 21:00,19,861.7,862.25,861.7,862.25,8
20170901|2017-07-18 21:30,19,862.15,862.15,862.15,862.15,1
20170901|2017-07-18 23:00,19,862.4,862.45,861.8,861.8,9
20170901|2017-07-18 23:30,19,861.8,862.4,861.75,861.8,8
20170901|2017-07-19 00:00,19,862.35,862.35,862.1,862.35,5
20170901|2017-07-19 00:30,19,862.1,862.35,861.85,861.85,3
20170901|2017-07-19 01:00,19,862.05,863.35,862,862.65,26
20170901|2017-07-19 01:30,19,862.65,862.65,860.5,860.55,62
20170901|2017-07-19 02:00,19,860.65,862.6,860.65,862.45,37
20170901|2017-07-19 02:30,19,861.95,861.95,860.55,861.25,28
20170901|2017-07-19 03:00,19,861.5,862,861.4,862,14
20170901|2017-07-19 03:30,19,861.55,861.9,861,861,24
20170901|2017-07-19 04:00,19,860.55,861.05,858.9,859.4,121
20170901|2017-07-19 04:30,19,859.75,860.9,859.75,860.9,30
20170901|2017-07-19 05:00,19,860.75,861.95,860.75,861.7,17
20170901|2017-07-19 05:30,19,861.75,861.75,861,861.5,17
20170901|2017-07-19 06:00,19,861.75,862.4,861.35,861.6,24
20170901|2017-07-19 06:30,19,861.75,866.5,861.75,866.25,167
20170901|2017-07-19 07:00,19,866.05,869.25,866,869.25,243
20170901|2017-07-19 07:30,19,869.4,871.5,868,871.2,242
20170901|2017-07-19 08:00,19,871.1,871.1,867.35,869.7,187
20170901|2017-07-19 08:30,19,869.65,870.15,869.05,869.5,94
20170901|2017-07-19 09:00,19,869.5,870.6,865.55,866,222
20170901|2017-07-19 09:30,19,866.65,868.3,866.1,867.65,53
20170901|2017-07-19 10:00,19,867.9,868.65,866.45,867,57
20170901|2017-07-19 10:30,19,867.05,867.5,865.9,866.75,38
20170901|2017-07-19 11:00,19,867.05,867.25,863.45,864,135
20170901|2017-07-19 11:30,19,864,864,858.5,859.2,441
20170901|2017-07-19 12:00,19,859.05,859.8,858.65,859.65,56
20170901|2017-07-19 12:30,19,859.7,859.75,859.05,859.4,41
20170901|2017-07-19 13:00,19,859.5,859.85,859.1,859.3,35
20170901|2017-07-19 13:30,19,859.4,859.5,859,859.5,29
20170901|2017-07-19 14:00,19,859.1,859.4,858.65,859.4,25
20170901|2017-07-19 14:30,19,858.75,859.3,858.35,858.5,64
20170901|2017-07-19 15:00,19,858.6,858.6,858.1,858.1,15
20170901|2017-07-19 15:30,19,858.4,859.05,858.4,858.6,11
20170901|2017-07-19 17:00,20,857.5,857.9,856.4,857.7,25
20170901|2017-07-19 17:30,20,857.55,857.6,857.55,857.6,2
20170901|2017-07-19 18:00,20,857.35,857.35,857.35,857.35,1
20170901|2017-07-19 18:30,20,857.15,857.15,848.05,851.75,362
20170901|2017-07-19 19:00,20,852,856.25,852,853.75,40
20170901|2017-07-19 19:30,20,854,854.9,853.75,854.3,22
20170901|2017-07-19 20:00,20,854.45,854.45,853.85,853.95,7
20170901|2017-07-19 20:30,20,854.7,855.15,853.55,854.15,22
20170901|2017-07-19 21:00,20,854.8,854.8,854.8,854.8,1
20170901|2017-07-19 21:30,20,853.9,853.9,853.6,853.6,2
20170901|2017-07-19 22:00,20,853.9,855,853.55,854.8,20
20170901|2017-07-19 22:30,20,854.1,855.45,854.1,855.2,33
20170901|2017-07-19 23:00,20,855,855,855,855,2
20170901|2017-07-19 23:30,20,855.1,855.15,855.1,855.15,5
20170901|2017-07-20 00:00,20,855.4,855.4,855.4,855.4,2
20170901|2017-07-20 00:30,20,854.8,854.8,854.8,854.8,1
20170901|2017-07-20 01:00,20,854.6,855.15,854.6,854.75,20
20170901|2017-07-20 01:30,20,854.95,856,854.45,854.45,33
20170901|2017-07-20 02:00,20,854.7,856.25,854.7,855.3,115
20170901|2017-07-20 02:30,20,854.95,856.25,854.45,855.3,64
20170901|2017-07-20 03:00,20,855.5,855.6,852.85,853.15,119
20170901|2017-07-20 03:30,20,853.45,855.65,853.25,854,21
20170901|2017-07-20 04:00,20,853.95,854,853.2,853.2,11
20170901|2017-07-20 04:30,20,853.2,853.35,852.85,853.15,23
20170901|2017-07-20 05:00,20,853.05,853.7,853,853.7,19
20170901|2017-07-20 05:30,20,853.55,853.65,852.85,853.1,13
20170901|2017-07-20 06:00,20,853.2,853.4,852.85,852.9,45
20170901|2017-07-20 06:30,20,853.1,853.5,848.25,851.9,449
20170901|2017-07-20 07:00,20,851.9,851.95,849.7,850.1,88
20170901|2017-07-20 07:30,20,850.1,850.95,846.3,848.55,440
20170901|2017-07-20 08:00,20,849,850.05,846.5,847.1,208
20170901|2017-07-20 08:30,20,846.5,847.25,833.55,837,1282
20170901|2017-07-20 09:00,20,837,844.9,836,838.75,543
20170901|2017-07-20 09:30,20,838.85,848.3,838.5,847,350
20170901|2017-07-20 10:00,20,846.9,848.5,845.9,848.15,143
20170901|2017-07-20 10:30,20,847.8,848.65,841.8,844.35,114
20170901|2017-07-20 11:00,20,844.35,850.85,844.35,849.95,182
20170901|2017-07-20 11:30,20,849.95,850.9,845.85,848.3,199
20170901|2017-07-20 12:00,20,848.3,848.5,845.8,845.8,32
20170901|2017-07-20 12:30,20,846.45,846.45,843.9,845.95,97
20170901|2017-07-20 13:00,20,845.6,845.6,845.6,845.6,2
20170901|2017-07-20 13:30,20,846.25,846.25,844.2,846.25,32
20170901|2017-07-20 14:00,20,846.6,847.35,845.85,846.1,22
20170901|2017-07-20 14:30,20,846,846.85,845.05,845.9,35
20170901|2017-07-20 15:00,20,845.8,845.8,844.25,844.25,9
20170901|2017-07-20 15:30,20,844.9,845.55,844.9,845.55,10
20170901|2017-07-20 17:30,21,845.65,845.65,845.15,845.15,4
20170901|2017-07-20 18:00,21,844.45,845,844.05,844.25,5
20170901|2017-07-20 18:30,21,844.25,844.25,844.25,844.25,1
20170901|2017-07-20 19:00,21,844.95,845.2,844.15,844.55,7
20170901|2017-07-20 19:30,21,843.8,844.75,843.7,844.6,6
20170901|2017-07-20 20:00,21,844.85,844.85,844.85,844.85,1
20170901|2017-07-20 20:30,21,844.05,845.2,842.95,844.95,21
20170901|2017-07-20 21:00,21,845.3,845.4,845.3,845.4,3
20170901|2017-07-20 21:30,21,845.45,846.25,845.45,846.25,7
20170901|2017-07-20 22:00,21,845.35,845.5,845.35,845.5,6
20170901|2017-07-20 23:00,21,846.1,846.5,845.05,845.85,10
20170901|2017-07-20 23:30,21,845.1,846.9,845.1,846.4,18
20170901|2017-07-21 00:00,21,846.15,846.85,846.15,846.7,6
20170901|2017-07-21 00:30,21,847,847.45,845.3,846.65,25
20170901|2017-07-21 01:00,21,846.1,849.1,845.8,847.85,61
20170901|2017-07-21 01:30,21,847.45,848.95,846.3,848.95,48
20170901|2017-07-21 02:00,21,846.4,846.95,845,845.6,33
20170901|2017-07-21 02:30,21,845.55,846.25,844.4,844.7,46
20170901|2017-07-21 03:00,21,845,847.2,844.9,847.2,36
20170901|2017-07-21 03:30,21,847.5,847.75,846.2,846.3,19
20170901|2017-07-21 04:00,21,846.6,847.5,845.75,847.4,19
20170901|2017-07-21 04:30,21,847.5,848.5,847.3,848.45,14
20170901|2017-07-21 05:00,21,848.7,848.7,847.9,848.3,12
20170901|2017-07-21 05:30,21,848.9,848.95,846.4,846.8,17
20170901|2017-07-21 06:00,21,846.75,848.45,845,846.1,62
20170901|2017-07-21 06:30,21,846.15,848.5,846.15,847.85,53
20170901|2017-07-21 07:00,21,847.15,855,847.15,851.55,300
20170901|2017-07-21 07:30,21,851.5,853.45,849.05,850.35,225
20170901|2017-07-21 08:00,21,850.15,850.15,847,848.4,204
20170901|2017-07-21 08:30,21,848.1,849.4,847.45,848.4,174
20170901|2017-07-21 09:00,21,848.05,851.35,847.3,850.05,124
20170901|2017-07-21 09:30,21,850.7,851.35,849.55,850.55,99
20170901|2017-07-21 10:00,21,851.2,851.2,849.55,849.55,110
20170901|2017-07-21 10:30,21,849.75,850.1,848.7,848.7,49
20170901|2017-07-21 11:00,21,848.45,848.45,847.25,847.75,46
20170901|2017-07-21 11:30,21,847.5,848.2,843.7,844.2,349
20170901|2017-07-21 12:00,21,843.75,844.5,840.25,842.9,257
20170901|2017-07-21 12:30,21,842.7,842.7,841.75,842.55,82
20170901|2017-07-21 13:00,21,842.4,842.95,842.4,842.7,18
20170901|2017-07-21 13:30,21,842.4,843.6,842,843.6,25
20170901|2017-07-21 14:00,21,844.1,844.55,844.1,844.55,3
20170901|2017-07-21 14:30,21,844.6,844.6,842.4,842.4,37
20170901|2017-07-21 15:00,21,842.8,843.55,842.8,843.4,15
20170901|2017-07-21 15:30,21,843.75,844.05,843.1,843.6,19
20170901|2017-07-23 17:00,24,843.95,844.35,843.35,843.35,5
20170901|2017-07-23 18:30,24,843.25,843.25,843.25,843.25,1
20170901|2017-07-23 19:00,24,844,845.2,843.5,844.5,22
20170901|2017-07-23 19:30,24,843.85,844.05,843.85,844.05,3
20170901|2017-07-23 20:00,24,844.3,844.45,843.65,844.45,5
20170901|2017-07-23 20:30,24,844.05,844.5,843.75,843.75,6
20170901|2017-07-23 21:00,24,843.8,843.8,843.1,843.25,19
20170901|2017-07-23 21:30,24,843.25,843.5,841.9,842.2,29
20170901|2017-07-23 22:00,24,842.4,843.5,842.4,843.3,17
20170901|2017-07-23 22:30,24,843.05,843.05,843.05,843.05,1
20170901|2017-07-23 23:00,24,843,843.6,842.4,842.4,19
20170901|2017-07-23 23:30,24,842.75,843.05,842.4,842.55,13
20170901|2017-07-24 00:00,24,842.5,843.3,842.5,842.75,22
20170901|2017-07-24 00:30,24,842.55,842.8,842.5,842.6,15
20170901|2017-07-24 01:00,24,842.6,843,841.9,842.25,36
20170901|2017-07-24 01:30,24,842.2,842.9,841.9,842.3,43
20170901|2017-07-24 02:00,24,841.95,842,838.8,839.25,76
20170901|2017-07-24 02:30,24,839.5,840.55,838.8,839.1,82
20170901|2017-07-24 03:00,24,839.65,840.1,837.85,838.15,68
20170901|2017-07-24 03:30,24,838.5,839.6,838.05,839,65
20170901|2017-07-24 04:00,24,839.2,841.35,838.15,841.15,38
20170901|2017-07-24 04:30,24,840.55,842.4,840.55,842.4,16
20170901|2017-07-24 05:00,24,842.55,842.55,839.8,840.2,40
20170901|2017-07-24 05:30,24,840.65,842.25,840.65,842.25,32
20170901|2017-07-24 06:00,24,841.95,843,841.65,842.1,36
20170901|2017-07-24 06:30,24,842.35,842.45,842,842,24
20170901|2017-07-24 07:00,24,842,848.6,842,846.95,191
20170901|2017-07-24 07:30,24,846.55,848,843.8,847.4,183
20170901|2017-07-24 08:00,24,847.4,847.4,844.6,845.5,137
20170901|2017-07-24 08:30,24,845.65,847.75,845.5,846.15,97
20170901|2017-07-24 09:00,24,846.4,847.7,845.5,846.15,81
20170901|2017-07-24 09:30,24,845.75,846,844.6,844.6,86
20170901|2017-07-24 10:00,24,844.7,844.7,841,841.1,198
20170901|2017-07-24 10:30,24,841.35,842.2,840.7,842.05,76
20170901|2017-07-24 11:00,24,842.1,843.45,842,843.3,110
20170901|2017-07-24 11:30,24,843.15,850,843.1,849.15,656
20170901|2017-07-24 12:00,24,849.55,851.4,848.85,849.2,212
20170901|2017-07-24 12:30,24,849.2,849.2,848.3,848.4,51
20170901|2017-07-24 13:00,24,848.75,848.9,848.75,848.9,4
20170901|2017-07-24 13:30,24,849,849.15,848.6,848.9,19
20170901|2017-07-24 14:00,24,848.55,849.3,848,849.3,28
20170901|2017-07-24 14:30,24,849.55,849.9,849.1,849.9,25
20170901|2017-07-24 15:00,24,849.6,849.9,849.6,849.9,2
20170901|2017-07-24 15:30,24,850.15,850.95,849.95,850.2,21
20170901|2017-07-24 17:00,25,850.35,850.35,849.4,850.05,17
20170901|2017-07-24 17:30,25,849.05,850.05,849.05,850.05,6
20170901|2017-07-24 18:00,25,850,850,849.15,849.65,14
20170901|2017-07-24 18:30,25,849.6,850.4,849.6,850.25,12
20170901|2017-07-24 19:00,25,849.25,850.35,849.25,850.15,8
20170901|2017-07-24 19:30,25,850.25,850.4,849.85,850.4,15
20170901|2017-07-24 20:00,25,850.3,850.3,850.3,850.3,1
20170901|2017-07-24 20:30,25,849.7,849.7,849.45,849.65,8
20170901|2017-07-24 21:00,25,849.65,850.2,849.65,850.2,11
20170901|2017-07-24 21:30,25,850.3,852.2,850.3,852.1,63
20170901|2017-07-24 22:00,25,851.75,852.6,851.75,851.8,19
20170901|2017-07-24 23:00,25,852.45,853,852.45,853,4
20170901|2017-07-24 23:30,25,853.4,853.45,852.45,852.45,15
20170901|2017-07-25 00:00,25,852.95,852.95,852.95,852.95,1
20170901|2017-07-25 00:30,25,853.1,854.3,852.8,854,28
20170901|2017-07-25 01:00,25,854.2,854.35,852.85,853.65,39
20170901|2017-07-25 01:30,25,853.95,854.35,853.9,854,81
20170901|2017-07-25 02:00,25,854,854.35,853.7,854.1,68
20170901|2017-07-25 02:30,25,854.1,858.45,853.1,858.45,179
20170901|2017-07-25 03:00,25,858.1,858.4,856.1,857.3,81
20170901|2017-07-25 03:30,25,858.45,858.45,856.8,857.8,89
20170901|2017-07-25 04:00,25,857.8,859,857.8,858.5,101
20170901|2017-07-25 04:30,25,858.75,859.5,858.5,859.35,25
20170901|2017-07-25 05:00,25,859.25,859.25,852,857.1,118
20170901|2017-07-25 05:30,25,857.9,859.25,857.6,858.2,43
20170901|2017-07-25 06:00,25,858.2,859.5,857.8,859.3,50
20170901|2017-07-25 06:30,25,859.2,860,856.9,857,228
20170901|2017-07-25 07:00,25,856.75,860,856.25,858.3,206
20170901|2017-07-25 07:30,25,858.25,864,857.4,859.75,297
20170901|2017-07-25 08:00,25,860,863.3,859.15,861.6,193
20170901|2017-07-25 08:30,25,861.6,864.35,861.6,864.35,287
20170901|2017-07-25 09:00,25,864,864.3,861.7,863.5,118
20170901|2017-07-25 09:30,25,863.35,863.65,860.05,860.05,113
20170901|2017-07-25 10:00,25,860,861.25,858.2,858.35,160
20170901|2017-07-25 10:30,25,858.5,860.75,858.45,860.65,131
20170901|2017-07-25 11:00,25,860.45,860.5,856.85,857.95,278
20170901|2017-07-25 11:30,25,857.7,858.6,856.45,856.9,173
20170901|2017-07-25 12:00,25,857,857.4,856.4,856.85,34
20170901|2017-07-25 12:30,25,856.6,857.8,856.6,857.6,38
20170901|2017-07-25 13:00,25,857.7,859.1,857.7,858.3,28
20170901|2017-07-25 13:30,25,858.05,858.9,857.55,857.55,13
20170901|2017-07-25 14:00,25,857.5,859.85,857.2,857.85,29
20170901|2017-07-25 14:30,25,857.4,857.4,856.5,857.25,17
20170901|2017-07-25 15:00,25,856.8,856.8,856.4,856.4,6
20170901|2017-07-25 15:30,25,857,857.85,857,857.85,11
20170901|2017-07-25 17:00,26,857.2,857.2,856.5,856.5,4
20170901|2017-07-25 17:30,26,856.75,858,856.75,858,12
20170901|2017-07-25 18:00,26,857.8,857.8,857.1,857.1,2
20170901|2017-07-25 18:30,26,857.75,858.55,857.75,858.55,15
20170901|2017-07-25 19:00,26,859,859.5,858.65,858.65,5
20170901|2017-07-25 19:30,26,859.1,859.95,858.65,859.95,8
20170901|2017-07-25 20:00,26,859.45,859.45,858.5,858.5,15
20170901|2017-07-25 20:30,26,858.35,858.5,857.8,858.5,13
20170901|2017-07-25 21:00,26,858.9,859.35,858.9,859.3,3
20170901|2017-07-25 21:30,26,859.15,862.15,859.15,861.45,29
20170901|2017-07-25 22:00,26,861.7,861.95,860.35,860.7,54
20170901|2017-07-25 22:30,26,860.75,860.75,859.35,859.55,15
20170901|2017-07-25 23:00,26,859.55,860.6,858.95,858.95,20
20170901|2017-07-25 23:30,26,858.9,858.9,857.05,857.05,23
20170901|2017-07-26 00:00,26,856.85,858.4,856.85,857.6,14
20170901|2017-07-26 00:30,26,857.6,858.95,857.55,858.05,14
20170901|2017-07-26 01:00,26,857.75,857.8,855.4,857.2,52
20170901|2017-07-26 01:30,26,856.9,857.15,856.7,857.15,6
20170901|2017-07-26 02:00,26,857.15,857.95,855.9,857.05,33
20170901|2017-07-26 02:30,26,856.7,859.65,856.7,859.3,82
20170901|2017-07-26 03:00,26,859.6,860,859.2,860,17
20170901|2017-07-26 03:30,26,859.55,859.55,854.25,854.65,120
20170901|2017-07-26 04:00,26,855.55,856.8,853.55,855.5,62
20170901|2017-07-26 04:30,26,855.9,856.1,854.05,854.2,58
20170901|2017-07-26 05:00,26,854.15,854.65,851.55,852.5,104
20170901|2017-07-26 05:30,26,852.35,853.05,850.8,852.7,135
20170901|2017-07-26 06:00,26,851.8,852.95,850.8,852.95,93
20170901|2017-07-26 06:30,26,852.85,852.85,850.65,852.55,126
20170901|2017-07-26 07:00,26,852.35,857.75,852.3,857.6,167
20170901|2017-07-26 07:30,26,857.55,860.15,857.55,857.8,210
20170901|2017-07-26 08:00,26,858.05,860.8,858,860.15,188
20170901|2017-07-26 08:30,26,859.95,862,859.5,861.8,212
20170901|2017-07-26 09:00,26,862.05,864,861.95,863.85,348
20170901|2017-07-26 09:30,26,864,867.75,862.5,862.95,407
20170901|2017-07-26 10:00,26,862.5,863.9,861.45,862,224
20170901|2017-07-26 10:30,26,862.05,863.55,860.65,860.65,92
20170901|2017-07-26 11:00,26,861,861.3,860.7,861.3,83
20170901|2017-07-26 11:30,26,861.3,863.5,860.35,862.2,238
20170901|2017-07-26 12:00,26,862.15,866.85,861.75,864.4,117
20170901|2017-07-26 12:30,26,865.05,867.75,865,866.7,143
20170901|2017-07-26 13:00,26,866.1,867.75,863,864.45,59
20170901|2017-07-26 13:30,26,864.7,868,864.55,867.8,80
20170901|2017-07-26 14:00,26,867.8,868.2,867.4,867.7,56
20170901|2017-07-26 14:30,26,867.5,868,866.15,866.5,32
20170901|2017-07-26 15:00,26,866.5,867.25,866.25,866.25,13
20170901|2017-07-26 15:30,26,866.75,867.3,866.75,867.1,24
20170901|2017-07-26 17:30,27,867.25,867.8,866.8,866.8,7
20170901|2017-07-26 18:00,27,866.6,866.6,866.6,866.6,1
20170901|2017-07-26 18:30,27,866.45,866.45,865.75,865.9,5
20170901|2017-07-26 19:00,27,866.65,867.95,866.65,867.25,9
20170901|2017-07-26 19:30,27,867.25,867.45,867,867.15,5
20170901|2017-07-26 20:00,27,867.15,867.75,867.15,867.75,6
20170901|2017-07-26 20:30,27,868,868,867.6,867.6,10
20170901|2017-07-26 21:00,27,867.7,867.7,866.55,866.55,8
20170901|2017-07-26 21:30,27,866.45,867.05,866.45,866.9,5
20170901|2017-07-26 22:00,27,866.9,867.5,866.9,867.5,6
20170901|2017-07-26 22:30,27,867.5,869.25,867.5,869.25,91
20170901|2017-07-26 23:00,27,869.45,869.75,868.75,869.45,71
20170901|2017-07-26 23:30,27,868.9,868.95,868.5,868.5,10
20170901|2017-07-27 00:00,27,868.65,869.1,868.65,868.9,13
20170901|2017-07-27 00:30,27,869.15,869.55,869.15,869.4,11
20170901|2017-07-27 01:00,27,869.35,869.35,868.2,868.2,16
20170901|2017-07-27 01:30,27,867.95,867.95,866.25,866.95,59
20170901|2017-07-27 02:00,27,866.75,873.45,866.5,872.1,232
20170901|2017-07-27 02:30,27,872.45,879.75,872.45,877,394
20170901|2017-07-27 03:00,27,876,876.5,873.5,876,44
20170901|2017-07-27 03:30,27,875.5,877.9,874.2,877.3,117
20170901|2017-07-27 04:00,27,877,877,875.6,876.65,75
20170901|2017-07-27 04:30,27,876.3,879.4,874.3,878.5,210
20170901|2017-07-27 05:00,27,878.45,879.5,876.25,876.35,67
20170901|2017-07-27 05:30,27,876.6,877,875.7,876.75,51
20170901|2017-07-27 06:00,27,877.1,878.95,876.85,878.8,101
20170901|2017-07-27 06:30,27,879,880.95,876.3,876.35,185
20170901|2017-07-27 07:00,27,876.6,878.45,876.15,877.85,201
20170901|2017-07-27 07:30,27,877.6,879.7,877.6,878,261
20170901|2017-07-27 08:00,27,878.35,879.7,876.5,877.4,196
20170901|2017-07-27 08:30,27,877.65,884.5,877.3,883.8,646
20170901|2017-07-27 09:00,27,883.8,885,877.35,878.8,409
20170901|2017-07-27 09:30,27,878.45,880.7,877.5,878.7,236
20170901|2017-07-27 10:00,27,879,881.5,878.65,879.55,156
20170901|2017-07-27 10:30,27,879.2,879.75,877.2,877.2,119
20170901|2017-07-27 11:00,27,877.4,878.6,876.35,877.95,169
20170901|2017-07-27 11:30,27,878.4,878.9,876.05,876.65,312
20170901|2017-07-27 12:00,27,876.45,876.7,872.45,874.6,338
20170901|2017-07-27 12:30,27,874.8,875.6,874.1,875.6,95
20170901|2017-07-27 13:00,27,875.3,875.7,872,872.2,35
20170901|2017-07-27 13:30,27,872.3,875,872,874.75,31
20170901|2017-07-27 14:00,27,874.8,875.3,874.5,874.5,30
20170901|2017-07-27 14:30,27,874.75,876,874.75,876,18
20170901|2017-07-27 15:00,27,875.65,876.9,875.3,875.8,25
20170901|2017-07-27 15:30,27,876.35,876.35,875.85,875.85,2
20170901|2017-07-27 17:00,28,875.7,876.45,875.25,876.45,22
20170901|2017-07-27 17:30,28,875.65,875.65,875.25,875.3,7
20170901|2017-07-27 18:00,28,874.75,874.75,873.95,873.95,7
20170901|2017-07-27 18:30,28,874.2,874.4,873.85,873.95,11
20170901|2017-07-27 19:00,28,873.3,873.3,872.5,872.5,5
20170901|2017-07-27 19:30,28,872.85,872.85,872,872,5
20170901|2017-07-27 20:00,28,872.8,872.8,872.6,872.6,8
20170901|2017-07-27 20:30,28,872.55,873,872.3,872.5,13
20170901|2017-07-27 21:00,28,872,872.55,870.6,872.55,39
20170901|2017-07-27 21:30,28,872.45,872.6,871.8,872.5,14
20170901|2017-07-27 22:00,28,872.8,873,872.1,872.2,5
20170901|2017-07-27 22:30,28,871.6,872.1,871.55,872.1,8
20170901|2017-07-27 23:00,28,871.65,872.2,871.65,871.7,6
20170901|2017-07-28 00:00,28,871.75,871.75,871.75,871.75,4
20170901|2017-07-28 00:30,28,871.4,871.4,868.25,868.8,46
20170901|2017-07-28 01:00,28,868.45,869.55,868.45,869.55,36
20170901|2017-07-28 01:30,28,869.55,870.55,868.9,870.35,27
20170901|2017-07-28 02:00,28,870.1,872.4,870.1,872.35,34
20170901|2017-07-28 02:30,28,872.8,874.35,872.8,873.3,28
20170901|2017-07-28 03:00,28,873.85,875.9,873.85,875.9,36
20170901|2017-07-28 03:30,28,876,878.5,876,878,86
20170901|2017-07-28 04:00,28,878.7,879.45,878.35,878.65,88
20170901|2017-07-28 04:30,28,878.85,880,878.85,880,54
20170901|2017-07-28 05:00,28,880,880.35,874.85,876,161
20170901|2017-07-28 05:30,28,876.25,876.45,875.25,875.6,19
20170901|2017-07-28 06:00,28,875.3,876.05,873.6,874.5,66
20170901|2017-07-28 06:30,28,875.05,876.5,874.55,875.4,54
20170901|2017-07-28 07:00,28,875.2,876.5,874.5,875.55,123
20170901|2017-07-28 07:30,28,875.65,876.5,873.65,874,184
20170901|2017-07-28 08:00,28,873.75,875.3,872.9,872.9,222
20170901|2017-07-28 08:30,28,872.95,877,872.95,877,132
20170901|2017-07-28 09:00,28,876.75,880.7,876.5,880.5,199
20170901|2017-07-28 09:30,28,880.5,882,879,881,144
20170901|2017-07-28 10:00,28,881.15,881.15,879.55,880.45,108
20170901|2017-07-28 10:30,28,880.45,881.45,879.8,880.8,92
20170901|2017-07-28 11:00,28,880.45,882.1,880.3,881.6,56
20170901|2017-07-28 11:30,28,881.05,882.25,878.65,879.05,417
20170901|2017-07-28 12:00,28,879.05,880.65,879.05,880.2,94
20170901|2017-07-28 12:30,28,880.1,880.1,879.15,879.5,21
20170901|2017-07-28 13:00,28,879.1,879.75,878.5,878.55,22
20170901|2017-07-28 13:30,28,879,879.75,878.6,879.75,49
20170901|2017-07-28 14:00,28,880,880.5,879.6,880.25,19
20170901|2017-07-28 14:30,28,880.5,880.8,879.75,880.4,46
20170901|2017-07-28 15:00,28,880.75,880.85,880.5,880.5,21
20170901|2017-07-28 15:30,28,880.95,881.45,879.6,880.45,21
20170901|2017-07-30 17:00,31,881.6,882.15,877.1,878.95,43
20170901|2017-07-30 17:30,31,880,880,879.5,879.5,5
20170901|2017-07-30 18:30,31,879.65,881,879.65,880.65,12
20170901|2017-07-30 19:00,31,880.85,883.35,880.45,883.35,74
20170901|2017-07-30 19:30,31,883.2,883.45,882.3,882.7,33
20170901|2017-07-30 20:00,31,882.5,883.4,882.5,883.15,12
20170901|2017-07-30 20:30,31,883.15,883.15,882,882,8
20170901|2017-07-30 21:00,31,882.85,883.45,882.1,883.45,46
20170901|2017-07-30 21:30,31,882.95,884,882.9,883.5,56
20170901|2017-07-30 22:00,31,883.95,884.85,883.8,884.85,16
20170901|2017-07-30 22:30,31,884.65,885.45,884,885.35,53
20170901|2017-07-30 23:00,31,884.8,885.1,884,885.1,14
20170901|2017-07-30 23:30,31,884.5,885.15,884.5,885.15,11
20170901|2017-07-31 00:00,31,885.4,885.8,885.4,885.8,21
20170901|2017-07-31 00:30,31,885.95,885.95,885.3,885.75,6
20170901|2017-07-31 01:00,31,885.25,886,884.5,885.15,20
20170901|2017-07-31 01:30,31,885.45,886.5,885.25,886.5,142
20170901|2017-07-31 02:00,31,886.5,888.95,886.5,888.95,188
20170901|2017-07-31 02:30,31,888.95,889,887.85,888.65,61
20170901|2017-07-31 03:00,31,888.15,888.85,887.2,888.85,27
20170901|2017-07-31 03:30,31,888.9,888.9,884.5,885.75,152
20170901|2017-07-31 04:00,31,885.75,885.75,883.7,884.05,125
20170901|2017-07-31 04:30,31,884.25,885.75,883.85,885.75,65
20170901|2017-07-31 05:00,31,886.15,886.2,885.05,886.2,44
20170901|2017-07-31 06:00,31,886.05,887.9,885.85,887.5,76
20170901|2017-07-31 06:30,31,887.45,888.5,887,887.55,81
20170901|2017-07-31 07:00,31,887.6,889.55,887.6,889.1,134
20170901|2017-07-31 07:30,31,889.2,893.45,889.2,892.65,424
20170901|2017-07-31 08:00,31,892.45,894.15,890.8,892.15,457
20170901|2017-07-31 08:30,31,891.6,892.55,889.4,891.9,215
20170901|2017-07-31 09:00,31,891.9,897.35,891.9,893.75,382
20170901|2017-07-31 09:30,31,893.6,895.2,888.1,890.4,349
20170901|2017-07-31 10:00,31,890.7,895,890.7,893.95,242
20170901|2017-07-31 10:30,31,894.25,894.95,893.1,893.75,128
20170901|2017-07-31 11:00,31,893.2,895.55,893.2,894.85,144
20170901|2017-07-31 11:30,31,895.05,895.55,882.65,883.5,689
20170901|2017-07-31 12:00,31,883.15,885.6,881.45,883.95,242
20170901|2017-07-31 12:30,31,884,886.55,884,885.1,83
20170901|2017-07-31 13:00,31,884.9,886.35,884.9,886.3,18
20170901|2017-07-31 13:30,31,885.7,886.5,885.05,886.1,41
20170901|2017-07-31 14:00,31,885.95,886.35,884.5,885.1,22
20170901|2017-07-31 14:30,31,885.5,885.5,882.95,882.95,51
20170901|2017-07-31 15:00,31,883.05,884.2,883.05,884.2,20
20170901|2017-07-31 15:30,31,884.6,885.15,884.1,884.75,19
20170901|2017-07-31 17:00,1,884.55,884.55,882,882,14
20170901|2017-07-31 17:30,1,882.55,882.55,882.55,882.55,1
20170901|2017-07-31 18:30,1,882.25,882.75,881.55,881.8,34
20170901|2017-07-31 19:00,1,882.15,882.7,882.15,882.45,4
20170901|2017-07-31 20:00,1,881.75,883.15,881.65,883.15,21
20170901|2017-07-31 20:30,1,882.45,883.75,882.45,883.75,10
20170901|2017-07-31 21:00,1,884,886.7,883.65,886.6,29
20170901|2017-07-31 21:30,1,886.75,887.05,886.1,886.2,35
20170901|2017-07-31 22:00,1,886.4,886.9,886.4,886.85,3
20170901|2017-07-31 22:30,1,886.7,886.7,885.95,886.55,7
20170901|2017-07-31 23:00,1,886.5,887.1,886.5,887.1,13
20170901|2017-07-31 23:30,1,887.05,887.5,887.05,887.4,4
20170901|2017-08-01 00:00,1,887.3,887.8,887.25,887.25,7
20170901|2017-08-01 00:30,1,887.1,887.8,886.15,886.15,49
20170901|2017-08-01 01:00,1,886.65,886.8,883.5,883.9,38
20170901|2017-08-01 01:30,1,884.4,885.45,884.4,884.8,21
20170901|2017-08-01 02:00,1,883.9,886.05,883.35,885.8,60
20170901|2017-08-01 02:30,1,886,887,886,886.75,69
20170901|2017-08-01 03:00,1,886.95,888.15,886.95,888,49
20170901|2017-08-01 03:30,1,887.85,889.25,887,887,76
20170901|2017-08-01 04:00,1,887,887.05,885.3,887,29
20170901|2017-08-01 04:30,1,887.25,887.45,885.85,886.8,33
20170901|2017-08-01 05:00,1,886.55,887.65,885.45,886.4,56
20170901|2017-08-01 05:30,1,886.4,887.2,886.4,887.2,26
20170901|2017-08-01 06:00,1,887.25,888.5,887.25,888.25,39
20170901|2017-08-01 06:30,1,888.2,889.65,887.95,888.15,75
20170901|2017-08-01 07:00,1,888.45,888.75,886.6,888.75,186
20170901|2017-08-01 07:30,1,888.6,893.3,888.6,892.8,562
20170901|2017-08-01 08:00,1,892.8,894.7,890.05,892.8,397
20170901|2017-08-01 08:30,1,892.75,894.95,891.65,894.7,214
20170901|2017-08-01 09:00,1,894.85,899.35,894.55,898.75,737
20170901|2017-08-01 09:30,1,898.6,898.65,895.3,898.1,306
20170901|2017-08-01 10:00,1,898.15,898.95,895.4,895.9,170
20170901|2017-08-01 10:30,1,895.6,895.8,891.9,895.1,236
20170901|2017-08-01 11:00,1,895,897.7,895,896.75,131
20170901|2017-08-01 11:30,1,896.75,897.4,892.8,893.35,273
20170901|2017-08-01 12:00,1,893.05,893.7,891,891.75,207
20170901|2017-08-01 12:30,1,892.35,893.15,889.45,892,150
20170901|2017-08-01 13:00,1,891.6,892,890.85,891.35,10
20170901|2017-08-01 13:30,1,891.85,893.3,891.85,892,24
20170901|2017-08-01 14:00,1,892.65,893.1,892,892.8,9
20170901|2017-08-01 14:30,1,892.6,893.15,892,892.95,29
20170901|2017-08-01 15:00,1,892.9,892.9,892.25,892.25,5
20170901|2017-08-01 15:30,1,891.8,892.55,890.5,892.55,21
20170901|2017-08-01 17:00,2,888.65,890.8,888.65,889.9,4
20170901|2017-08-01 17:30,2,890.8,890.8,890.8,890.8,1
20170901|2017-08-01 18:00,2,891.25,892.9,890.25,890.25,26
20170901|2017-08-01 18:30,2,890.3,890.85,890.3,890.85,2
20170901|2017-08-01 19:00,2,889.95,890.3,889.6,890.3,5
20170901|2017-08-01 19:30,2,890.85,891.65,890.85,891.6,12
20170901|2017-08-01 20:30,2,888.7,889.1,888.45,889.1,10
20170901|2017-08-01 21:00,2,889.1,890.2,889.1,890.2,3
20170901|2017-08-01 21:30,2,889.85,890.95,889.4,890.95,9
20170901|2017-08-01 22:00,2,890.2,890.3,889.05,889.95,12
20170901|2017-08-01 22:30,2,889.95,889.95,889.95,889.95,1
20170901|2017-08-01 23:00,2,890.15,890.15,890.15,890.15,2
20170901|2017-08-01 23:30,2,889.75,889.8,889.75,889.8,6
20170901|2017-08-02 00:00,2,890.25,890.25,890.25,890.25,1
20170901|2017-08-02 00:30,2,890.5,890.5,889.9,889.9,8
20170901|2017-08-02 01:00,2,890,890,889.5,889.7,5
20170901|2017-08-02 01:30,2,889.45,891.1,889.25,891.1,27
20170901|2017-08-02 02:00,2,890.75,891.3,889,889.1,42
20170901|2017-08-02 02:30,2,889,891.1,889,891.1,32
20170901|2017-08-02 03:00,2,891,896.25,891,896.25,118
20170901|2017-08-02 03:30,2,896.05,897,895.45,896.15,77
20170901|2017-08-02 04:00,2,896.05,896.75,894.7,895.55,62
20170901|2017-08-02 04:30,2,895.1,895.55,894.7,894.7,14
20170901|2017-08-02 05:00,2,894.45,896.2,894,896.2,53
20170901|2017-08-02 05:30,2,896.45,898.2,896.45,897.75,93
20170901|2017-08-02 06:00,2,897.75,897.8,897,897.6,33
20170901|2017-08-02 06:30,2,897.5,898.35,897.3,898.25,56
20170901|2017-08-02 07:00,2,898.25,899.05,895.95,898.85,227
20170901|2017-08-02 07:30,2,898.8,899.95,894.65,895.45,316
20170901|2017-08-02 08:00,2,895.4,900.5,894.95,898.45,250
20170901|2017-08-02 08:30,2,898.65,899.6,897.85,899.55,160
20170901|2017-08-02 09:00,2,899.45,903,899.1,902.9,426
20170901|2017-08-02 09:30,2,902.8,903.5,899.7,901.2,349
20170901|2017-08-02 10:00,2,900.85,901.65,896.8,897.7,355
20170901|2017-08-02 10:30,2,897.65,897.65,892.9,893.85,353
20170901|2017-08-02 11:00,2,894.3,895.1,893.25,893.9,99
20170901|2017-08-02 11:30,2,893.6,895,891.55,892,522
20170901|2017-08-02 12:00,2,892.4,895.75,892.2,894.5,107
20170901|2017-08-02 12:30,2,894.5,894.55,891.6,893,71
20170901|2017-08-02 13:00,2,893.25,893.6,892.75,893.3,22
20170901|2017-08-02 13:30,2,892.75,892.8,892.05,892.25,11
20170901|2017-08-02 14:00,2,892.2,892.6,891.4,891.6,28
20170901|2017-08-02 14:30,2,891.55,893,891.55,893,24
20170901|2017-08-02 15:00,2,893.05,893.65,892.9,893.65,10
20170901|2017-08-02 15:30,2,893.1,893.1,892.4,892.4,9
20170901|2017-08-02 17:00,3,893.35,893.35,892.95,892.95,3
20170901|2017-08-02 17:30,3,892.95,892.95,892.75,892.75,9
20170901|2017-08-02 18:00,3,892.4,892.4,891.6,891.75,25
20170901|2017-08-02 18:30,3,892.2,893.75,892.2,893.75,16
20170901|2017-08-02 19:00,3,892.95,892.95,892.95,892.95,1
20170901|2017-08-02 19:30,3,892.6,892.6,892.1,892.4,8
20170901|2017-08-02 20:00,3,892.6,892.6,891.6,891.65,22
20170901|2017-08-02 20:30,3,892,892.2,891.75,892,12
20170901|2017-08-02 21:00,3,891.8,891.85,891.8,891.85,8
20170901|2017-08-02 21:30,3,891.85,891.85,891.75,891.75,4
20170901|2017-08-02 22:00,3,891.65,891.8,891.6,891.8,14
20170901|2017-08-02 22:30,3,891.6,891.6,890.9,891,9
20170901|2017-08-02 23:00,3,890.8,891.65,890.8,891.1,8
20170901|2017-08-03 00:00,3,890.9,891.35,890.9,891.35,4
20170901|2017-08-03 00:30,3,891,891,890.5,890.95,13
20170901|2017-08-03 01:00,3,891.1,891.65,890.85,891.2,18
20170901|2017-08-03 01:30,3,891.25,891.25,885,885,250
20170901|2017-08-03 02:00,3,884.75,888.3,882.7,887.75,173
20170901|2017-08-03 02:30,3,887.5,888.85,886.7,887.3,80
20170901|2017-08-03 03:00,3,887.35,888.3,887.1,888,42
20170901|2017-08-03 03:30,3,888.05,888.3,887.1,887.95,46
20170901|2017-08-03 04:00,3,887.95,888.1,887.2,887.2,10
20170901|2017-08-03 04:30,3,887.85,889.95,887.85,888.95,76
20170901|2017-08-03 05:00,3,889.25,889.65,888.75,889.5,40
20170901|2017-08-03 05:30,3,889.65,889.65,888.55,888.7,35
20170901|2017-08-03 06:00,3,888.8,890.05,888.4,889,50
20170901|2017-08-03 06:30,3,889.4,892.2,889,891.25,88
20170901|2017-08-03 07:00,3,891.45,894.1,891.2,893.8,152
20170901|2017-08-03 07:30,3,893.9,894.95,892.7,893.3,295
20170901|2017-08-03 08:00,3,893.35,893.85,889.85,890.7,218
20170901|2017-08-03 08:30,3,891.7,894.7,890.45,890.7,259
20170901|2017-08-03 09:00,3,890.95,893.25,886,887.75,274
20170901|2017-08-03 09:30,3,887.95,888.4,887.15,887.85,207
20170901|2017-08-03 10:00,3,888.1,890.5,887.95,888.85,178
20170901|2017-08-03 10:30,3,888.95,889.55,887.35,887.8,85
20170901|2017-08-03 11:00,3,888.35,888.85,883.8,884.95,289
20170901|2017-08-03 11:30,3,884.65,885.5,879.2,882.55,546
20170901|2017-08-03 12:00,3,882.8,882.9,880.95,881.5,94
20170901|2017-08-03 12:30,3,882.45,886.35,881.9,886.05,53
20170901|2017-08-03 13:00,3,885.45,885.5,884,884,17
20170901|2017-08-03 13:30,3,884.1,884.1,881.95,882.7,31
20170901|2017-08-03 14:00,3,882.5,882.5,880.45,880.45,31
20170901|2017-08-03 14:30,3,880.8,882.4,880.75,882.25,47
20170901|2017-08-03 15:00,3,882.25,884.3,881.95,883.55,24
20170901|2017-08-03 15:30,3,882.75,882.95,882,882.95,9
20170901|2017-08-03 17:00,4,883.35,883.65,883.05,883.5,9
20170901|2017-08-03 17:30,4,882.8,882.8,882.55,882.55,4
20170901|2017-08-03 18:00,4,883.25,883.25,883.25,883.25,2
20170901|2017-08-03 18:30,4,883,883.65,882.05,882.6,18
20170901|2017-08-03 19:00,4,883.2,883.2,883.2,883.2,1
20170901|2017-08-03 19:30,4,882.85,882.85,882.55,882.55,6
20170901|2017-08-03 20:30,4,882.35,883.3,881.9,883.3,12
20170901|2017-08-03 21:00,4,883.4,884.1,883.4,884.1,20
20170901|2017-08-03 21:30,4,883.75,883.75,883.7,883.7,3
20170901|2017-08-03 22:00,4,883.7,884,883.35,883.35,13
20170901|2017-08-03 22:30,4,883.15,883.15,883.15,883.15,2
20170901|2017-08-03 23:00,4,882.75,884,882.75,883.65,9
20170901|2017-08-03 23:30,4,883.2,883.3,883.05,883.05,3
20170901|2017-08-04 00:00,4,883,883.15,882.8,882.8,4
20170901|2017-08-04 00:30,4,882.9,884.1,882.9,884.1,20
20170901|2017-08-04 01:00,4,884.2,886.25,883.4,885.8,55
20170901|2017-08-04 01:30,4,885.5,885.65,882.1,882.1,46
20170901|2017-08-04 02:00,4,882.4,883.3,882,882,38
20170901|2017-08-04 02:30,4,882.15,882.35,882,882.1,29
20170901|2017-08-04 03:00,4,882.35,882.35,881.85,882.25,36
20170901|2017-08-04 03:30,4,882.35,882.4,882.05,882.4,28
20170901|2017-08-04 04:00,4,882.9,883.1,882.35,882.7,18
20170901|2017-08-04 04:30,4,883.15,883.9,882.35,883.25,79
20170901|2017-08-04 05:00,4,883.35,883.7,882.35,883,54
20170901|2017-08-04 05:30,4,883.35,883.9,882.35,883,69
20170901|2017-08-04 06:00,4,883.45,883.45,882.5,883.35,34
20170901|2017-08-04 06:30,4,883.15,884,883.05,883.7,32
20170901|2017-08-04 07:00,4,883.7,886.5,882,884.95,241
20170901|2017-08-04 07:30,4,885.2,886.4,881.55,884.15,324
20170901|2017-08-04 08:00,4,884.05,884.4,878.8,880.7,445
20170901|2017-08-04 08:30,4,880.85,883.55,879.4,879.8,196
20170901|2017-08-04 09:00,4,879.2,879.65,873.65,877.05,865
20170901|2017-08-04 09:30,4,877.3,881.35,876.85,880.15,165
20170901|2017-08-04 10:00,4,879.9,883.4,879.9,882.75,165
20170901|2017-08-04 10:30,4,882.15,883.25,880.35,883,103
20170901|2017-08-04 11:00,4,883.35,883.75,880.5,880.5,91
20170901|2017-08-04 11:30,4,880.5,880.7,873.8,874,497
20170901|2017-08-04 12:00,4,874.35,876.6,873.65,875.75,52
20170901|2017-08-04 12:30,4,875.55,877.1,875.55,876.35,44
20170901|2017-08-04 13:00,4,876.3,876.35,875.85,876.35,19
20170901|2017-08-04 13:30,4,876.4,876.4,875.5,875.5,20
20170901|2017-08-04 14:00,4,875.9,875.9,875.5,875.5,28
20170901|2017-08-04 14:30,4,875.6,875.9,874.65,874.85,39
20170901|2017-08-04 15:00,4,874.8,874.8,874.65,874.8,9
20170901|2017-08-04 15:30,4,874.8,876.5,874.65,875.15,32
20170901|2017-08-06 17:00,7,875.15,875.15,873.75,873.85,28
20170901|2017-08-06 17:30,7,874.5,875.3,874.5,874.6,6
20170901|2017-08-06 18:30,7,874.75,875.1,874.75,875.1,6
20170901|2017-08-06 19:30,7,875.15,876,875.15,875.8,5
20170901|2017-08-06 20:00,7,876,876.75,874.15,874.15,21
20170901|2017-08-06 20:30,7,874.6,874.6,874.6,874.6,3
20170901|2017-08-06 21:00,7,874.45,874.8,874.45,874.8,3
20170901|2017-08-06 21:30,7,874.8,875,874.8,875,2
20170901|2017-08-06 22:00,7,875.25,875.25,874.5,874.5,2
20170901|2017-08-06 22:30,7,874.35,874.35,874.35,874.35,4
20170901|2017-08-06 23:00,7,874.8,874.8,874.8,874.8,1
20170901|2017-08-07 00:00,7,874.5,874.8,874.5,874.8,6
20170901|2017-08-07 00:30,7,875.3,875.3,874.6,874.6,2
20170901|2017-08-07 01:00,7,875.55,877.05,875.55,877.05,71
20170901|2017-08-07 01:30,7,876.45,876.9,875,875.55,60
20170901|2017-08-07 02:00,7,875.35,875.35,874.15,874.45,36
20170901|2017-08-07 02:30,7,874.2,874.9,873.8,873.8,29
20170901|2017-08-07 03:00,7,873.8,873.8,871.65,872.5,119
20170901|2017-08-07 03:30,7,871.75,872.1,869.5,870.15,169
20170901|2017-08-07 04:00,7,869.85,871.25,869.2,870.45,69
20170901|2017-08-07 04:30,7,870.4,871,868,868,113
20170901|2017-08-07 05:00,7,867.65,870.55,866.6,870.25,90
20170901|2017-08-07 05:30,7,870.3,870.65,869.5,869.8,29
20170901|2017-08-07 06:00,7,869.85,870.8,867.7,869,49
20170901|2017-08-07 06:30,7,869.1,869.1,865.45,865.65,154
20170901|2017-08-07 07:00,7,865.65,872.7,865.65,870.9,238
20170901|2017-08-07 07:30,7,870.8,874,870.8,871.65,178
20170901|2017-08-07 08:00,7,871.5,873.65,870.6,873.65,123
20170901|2017-08-07 08:30,7,873.5,879.3,873,876.85,403
20170901|2017-08-07 09:00,7,876.95,878.2,876.05,877.85,101
20170901|2017-08-07 09:30,7,877.8,879.3,877.55,878.6,130
20170901|2017-08-07 10:00,7,878.8,884.75,877.55,882.25,430
20170901|2017-08-07 10:30,7,882.45,883.25,881.25,881.25,168
20170901|2017-08-07 11:00,7,881.2,882.85,880.95,882.55,79
20170901|2017-08-07 11:30,7,882.65,886,881.25,885.55,274
20170901|2017-08-07 12:00,7,885.5,885.5,883,883.45,61
20170901|2017-08-07 12:30,7,882.8,886,882.8,885.85,74
20170901|2017-08-07 13:00,7,885.45,885.95,883.35,884.25,26
20170901|2017-08-07 13:30,7,885.25,885.65,884.45,885.65,18
20170901|2017-08-07 14:00,7,885.75,885.75,884.45,884.65,11
20170901|2017-08-07 14:30,7,884.85,886.45,884.85,886.45,26
20170901|2017-08-07 15:00,7,886.2,886.45,885.5,885.8,18
20170901|2017-08-07 15:30,7,885.8,886.45,885.8,886.45,9
20170901|2017-08-07 17:00,8,885.6,886.25,885.6,886.25,13
20170901|2017-08-07 17:30,8,886,886.1,885.5,885.5,4
20170901|2017-08-07 18:00,8,886.3,886.45,886.15,886.3,13
20170901|2017-08-07 18:30,8,886.1,886.45,885.6,885.6,28
20170901|2017-08-07 19:00,8,886.2,886.2,886.2,886.2,2
20170901|2017-08-07 19:30,8,886.3,886.45,885.6,886.3,24
20170901|2017-08-07 20:00,8,886.3,886.45,885.55,886.35,8
20170901|2017-08-07 20:30,8,886.45,887.75,886.4,887.05,45
20170901|2017-08-07 21:00,8,887.45,887.95,887.45,887.55,7
20170901|2017-08-07 21:30,8,887,887.7,886.65,887.25,13
20170901|2017-08-07 22:00,8,887.55,887.55,886.55,887.5,16
20170901|2017-08-07 22:30,8,887.65,887.9,887.1,887.9,5
20170901|2017-08-07 23:00,8,887.35,887.35,887.35,887.35,1
20170901|2017-08-07 23:30,8,887.3,887.85,887.25,887.4,14
20170901|2017-08-08 00:30,8,887.5,887.85,887.5,887.85,2
20170901|2017-08-08 01:00,8,887.95,888,887,887.45,37
20170901|2017-08-08 01:30,8,887.1,887.1,885.15,885.95,47
20170901|2017-08-08 02:00,8,886,886.4,884.5,885.1,43
20170901|2017-08-08 02:30,8,885.3,885.4,884.25,885.4,11
20170901|2017-08-08 03:00,8,885.45,885.8,883.85,883.9,138
20170901|2017-08-08 03:30,8,884.45,884.6,883,883.8,37
20170901|2017-08-08 04:00,8,884.2,886.35,884.2,885.75,55
20170901|2017-08-08 04:30,8,885.8,887.55,885.8,886.35,93
20170901|2017-08-08 05:00,8,886.45,893.15,886.2,891.55,381
20170901|2017-08-08 05:30,8,891.55,896.5,891,894.75,227
20170901|2017-08-08 06:00,8,895.35,897.8,894.75,896.85,182
20170901|2017-08-08 06:30,8,896.95,897.85,894.55,895.35,218
20170901|2017-08-08 07:00,8,895.15,897.85,894.35,897.2,102
20170901|2017-08-08 07:30,8,896.75,897.85,893.95,894.2,129
20170901|2017-08-08 08:00,8,893.8,894.1,892.9,893.8,144
20170901|2017-08-08 08:30,8,894,899,894,898.1,262
20170901|2017-08-08 09:00,8,898.15,898.15,892.3,893.7,198
20170901|2017-08-08 09:30,8,893.15,895.05,891,893.5,190
20170901|2017-08-08 10:00,8,892.85,896.4,892.85,895.55,97
20170901|2017-08-08 10:30,8,895.55,897.3,894.8,895.65,122
20170901|2017-08-08 11:00,8,895.75,898.95,895.4,896.7,184
20170901|2017-08-08 11:30,8,896.85,899,894.55,898.65,311
20170901|2017-08-08 12:00,8,898.8,899,895.5,895.8,132
20170901|2017-08-08 12:30,8,896.35,897.8,896.35,897.8,28
20170901|2017-08-08 13:00,8,897.2,897.2,895.5,896.25,43
20170901|2017-08-08 13:30,8,896.4,898.25,896.15,896.95,39
20170901|2017-08-08 14:00,8,896.9,897.5,895.95,895.95,27
20170901|2017-08-08 14:30,8,895.95,899.25,895.55,899,76
20170901|2017-08-08 15:00,8,898.95,899.1,898.35,898.35,12
20170901|2017-08-08 15:30,8,898.95,899.2,898.35,898.4,13
20170901|2017-08-08 17:00,9,898.35,898.35,897,897,13
20170901|2017-08-08 17:30,9,897.55,897.55,897.25,897.25,5
20170901|2017-08-08 18:30,9,896.6,896.6,896.6,896.6,1
20170901|2017-08-08 19:00,9,896.75,896.75,896.75,896.75,4
20170901|2017-08-08 19:30,9,896.5,897.85,896.5,897.85,12
20170901|2017-08-08 20:00,9,897.45,897.45,895.75,895.75,17
20170901|2017-08-08 20:30,9,895.2,896.35,895.2,896.35,5
20170901|2017-08-08 21:00,9,896.7,898.75,896.7,896.85,21
20170901|2017-08-08 21:30,9,896.85,896.95,896.85,896.95,2
20170901|2017-08-08 22:00,9,897.4,897.45,897.1,897.1,8
20170901|2017-08-08 22:30,9,897.55,898,897.15,897.6,11
20170901|2017-08-08 23:00,9,897.2,897.2,896.85,896.85,4
20170901|2017-08-08 23:30,9,897.25,897.3,897,897,5
20170901|2017-08-09 00:00,9,896.95,896.95,896.7,896.7,4
20170901|2017-08-09 00:30,9,897.05,897.9,897.05,897.75,12
20170901|2017-08-09 01:00,9,897.7,898,896.95,896.95,17
20170901|2017-08-09 01:30,9,897.4,897.95,897.4,897.45,9
20170901|2017-08-09 02:00,9,897.75,898.05,896.45,896.85,45
20170901|2017-08-09 02:30,9,895.9,895.9,894.1,894.4,45
20170901|2017-08-09 03:00,9,894.15,894.75,893.7,894.3,21
20170901|2017-08-09 03:30,9,894.2,895.5,894.1,895.4,45
20170901|2017-08-09 04:00,9,895.45,897.4,895.45,897.4,31
20170901|2017-08-09 04:30,9,897.3,897.3,894.2,894.2,19
20170901|2017-08-09 05:00,9,894.2,894.9,893.35,894.45,33
20170901|2017-08-09 05:30,9,894.9,896,894.9,895.5,35
20170901|2017-08-09 06:00,9,895.95,896.55,895.5,896.55,23
20170901|2017-08-09 06:30,9,896.5,896.85,896.15,896.25,36
20170901|2017-08-09 07:00,9,896.3,897,893.75,895.55,177
20170901|2017-08-09 07:30,9,896.7,897.1,894.8,894.9,113
20170901|2017-08-09 08:00,9,895.05,897.1,893.7,894.1,173
20170901|2017-08-09 08:30,9,894.25,894.7,889.05,890.3,316
20170901|2017-08-09 09:00,9,890.2,891.9,889.95,891.25,124
20170901|2017-08-09 09:30,9,890.95,891.35,889.1,890.05,113
20170901|2017-08-09 10:00,9,890.05,890.8,888.65,889.1,109
20170901|2017-08-09 10:30,9,889.1,892.15,888.6,891.25,117
20170901|2017-08-09 11:00,9,891.35,891.7,890.15,890.45,81
20170901|2017-08-09 11:30,9,890.35,893.05,889.9,891.75,196
20170901|2017-08-09 12:00,9,891.5,894,889.8,890,146
20170901|2017-08-09 12:30,9,890.2,890.4,889.25,889.8,65
20170901|2017-08-09 13:00,9,890.45,890.55,890.05,890.55,3
20170901|2017-08-09 13:30,9,890.25,890.7,889.9,890.4,41
20170901|2017-08-09 14:00,9,890.05,891.1,889.65,890.65,21
20170901|2017-08-09 14:30,9,890.55,890.9,890.15,890.25,15
20170901|2017-08-09 15:00,9,890.4,891.2,890.4,891.2,12
20170901|2017-08-09 15:30,9,890.75,891.3,890.7,891.3,9
20170901|2017-08-09 17:00,10,891.3,891.6,891.15,891.6,7
20170901|2017-08-09 17:30,10,891.15,891.15,891,891,2
20170901|2017-08-09 18:00,10,891,891,891,891,1
20170901|2017-08-09 18:30,10,890.95,890.95,890.4,890.8,9
20170901|2017-08-09 19:00,10,890.8,891.25,890.8,891.15,18
20170901|2017-08-09 19:30,10,891.1,892,891.1,892,9
20170901|2017-08-09 20:00,10,892.1,892.6,892.1,892.6,8
20170901|2017-08-09 20:30,10,892.5,893.2,892.5,893.2,5
20170901|2017-08-09 21:00,10,893.25,893.6,893.25,893.3,7
20170901|2017-08-09 22:00,10,893.4,893.45,892.5,892.55,19
20170901|2017-08-09 22:30,10,892.5,892.5,892.1,892.1,12
20170901|2017-08-09 23:00,10,891.8,892.4,891.6,891.6,11
20170901|2017-08-09 23:30,10,891.5,892.35,891.4,892.35,15
20170901|2017-08-10 00:00,10,892,892.2,892,892.2,2
20170901|2017-08-10 00:30,10,892.4,892.4,891.95,892,10
20170901|2017-08-10 01:00,10,892.1,892.65,891.85,892.05,18
20170901|2017-08-10 01:30,10,892.4,892.95,892.4,892.8,9
20170901|2017-08-10 02:00,10,892.75,893.3,891.75,892.05,32
20170901|2017-08-10 02:30,10,891.9,892.4,891.4,892.25,27
20170901|2017-08-10 03:00,10,892.25,894.15,892.25,894.1,42
20170901|2017-08-10 03:30,10,893.85,896.35,893.35,896.15,87
20170901|2017-08-10 04:00,10,895.5,897.8,895.5,897.15,71
20170901|2017-08-10 04:30,10,897.45,897.65,896.45,897.3,43
20170901|2017-08-10 05:00,10,897.3,901.6,897.2,901.6,201
20170901|2017-08-10 05:30,10,901.55,902.25,901.05,901.95,55
20170901|2017-08-10 06:00,10,902,905,901.55,903.4,256
20170901|2017-08-10 06:30,10,903.75,904.65,900.15,901.95,117
20170901|2017-08-10 07:00,10,901.8,903.15,901.5,901.95,112
20170901|2017-08-10 07:30,10,902,903.4,899.8,900.8,217
20170901|2017-08-10 08:00,10,900.55,902.9,899.8,901.25,182
20170901|2017-08-10 08:30,10,901.35,903.3,900.3,901.45,139
20170901|2017-08-10 09:00,10,900.9,901.7,900.55,901.35,87
20170901|2017-08-10 09:30,10,901.2,901.4,898.7,899.95,191
20170901|2017-08-10 10:00,10,899.45,900.9,898,900,168
20170901|2017-08-10 10:30,10,900,901.4,899,899.95,124
20170901|2017-08-10 11:00,10,899.7,900.1,899,899,90
20170901|2017-08-10 11:30,10,899,899.45,896.45,897.6,341
20170901|2017-08-10 12:00,10,897.7,899.55,897.55,899.25,60
20170901|2017-08-10 12:30,10,899.6,902.15,899.6,901.8,105
20170901|2017-08-10 13:00,10,901.65,901.75,899.8,900.25,26
20170901|2017-08-10 13:30,10,900.4,900.4,899.85,900.1,22
20170901|2017-08-10 14:00,10,900,901,900,900.7,10
20170901|2017-08-10 14:30,10,900.6,900.85,898.5,898.5,18
20170901|2017-08-10 15:00,10,898.65,898.65,898.05,898.2,15
20170901|2017-08-10 15:30,10,898.3,898.7,898.3,898.7,5
20170901|2017-08-10 17:00,11,898.4,898.8,898.4,898.8,15
20170901|2017-08-10 17:30,11,898.95,898.95,898.9,898.9,3
20170901|2017-08-10 18:00,11,899.3,899.3,899,899,3
20170901|2017-08-10 18:30,11,898.6,898.6,897.85,898.2,7
20170901|2017-08-10 19:00,11,898.8,899.15,898.8,899.05,6
20170901|2017-08-10 19:30,11,899.5,901,899.5,900.4,17
20170901|2017-08-10 20:00,11,900.25,900.25,898.25,898.3,11
20170901|2017-08-10 20:30,11,897.45,898.75,897.45,898.75,10
20170901|2017-08-10 21:00,11,898.9,899.5,898.9,899.4,14
20170901|2017-08-10 21:30,11,899.15,900.2,899.15,900.2,11
20170901|2017-08-10 22:00,11,900.25,900.4,899.95,900.4,4
20170901|2017-08-10 22:30,11,900.15,900.5,900.15,900.4,6
20170901|2017-08-10 23:00,11,900.15,900.15,900.15,900.15,1
20170901|2017-08-10 23:30,11,900,900.3,899.9,899.9,15
20170901|2017-08-11 00:00,11,899.9,900.6,899.9,900,5
20170901|2017-08-11 00:30,11,900.05,900.5,899.75,899.75,26
20170901|2017-08-11 01:00,11,900.05,900.9,898.25,898.25,32
20170901|2017-08-11 01:30,11,898.4,898.5,897.35,898.1,36
20170901|2017-08-11 02:00,11,898.1,898.3,897.55,897.75,14
20170901|2017-08-11 02:30,11,897.9,898.45,897.6,897.6,11
20170901|2017-08-11 03:00,11,898.2,899.25,897.95,899.25,11
20170901|2017-08-11 03:30,11,898.8,899.5,898,898,11
20170901|2017-08-11 04:00,11,898.7,899.15,898.1,899.15,18
20170901|2017-08-11 04:30,11,899.6,900.3,899.1,900.3,22
20170901|2017-08-11 05:00,11,900.3,900.4,899.75,899.8,20
20170901|2017-08-11 05:30,11,899.95,900.25,899.85,899.9,25
20170901|2017-08-11 06:00,11,900.15,900.15,899.35,899.45,17
20170901|2017-08-11 06:30,11,899.7,901,899.45,900.55,71
20170901|2017-08-11 07:00,11,900.25,900.55,898.75,900.05,143
20170901|2017-08-11 07:30,11,900,901.4,894.9,895.7,313
20170901|2017-08-11 08:00,11,896.35,899,894,898,373
20170901|2017-08-11 08:30,11,898.35,900.3,896.85,899.75,112
20170901|2017-08-11 09:00,11,899.5,900.7,899.3,900.35,120
20170901|2017-08-11 09:30,11,900.1,900.35,897.5,898.15,72
20170901|2017-08-11 10:00,11,898.15,898.55,895.25,895.25,81
20170901|2017-08-11 10:30,11,895.25,895.65,894.3,894.95,225
20170901|2017-08-11 11:00,11,894.5,894.5,892.15,892.7,197
20170901|2017-08-11 11:30,11,892.9,895.45,892.6,895.3,180
20170901|2017-08-11 12:00,11,895.25,895.85,894.8,895.6,54
20170901|2017-08-11 12:30,11,895.8,897.15,895.8,896.85,45
20170901|2017-08-11 13:00,11,897,897.25,892.45,894.1,105
20170901|2017-08-11 13:30,11,894.35,894.35,892.1,893.85,106
20170901|2017-08-11 14:00,11,894.25,894.5,894.25,894.5,3
20170901|2017-08-11 14:30,11,894.2,894.95,893.85,894.95,36
20170901|2017-08-11 15:00,11,895,895,893.7,893.7,17
20170901|2017-08-11 15:30,11,893.5,894.3,892.15,894,34
20170901|2017-08-13 17:00,14,894.6,895.2,894,894,9
20170901|2017-08-13 17:30,14,894.5,894.95,893.6,894,7
20170901|2017-08-13 18:30,14,894,894,893.2,893.2,6
20170901|2017-08-13 19:00,14,893.2,893.65,892.8,893.2,9
20170901|2017-08-13 19:30,14,893.05,893.05,893.05,893.05,1
20170901|2017-08-13 20:00,14,892.8,892.8,892.8,892.8,1
20170901|2017-08-13 20:30,14,893.35,893.35,893.35,893.35,1
20170901|2017-08-13 21:00,14,893.3,893.75,893.3,893.4,10
20170901|2017-08-13 21:30,14,893.15,893.15,893.15,893.15,1
20170901|2017-08-13 22:00,14,893.7,893.7,893.7,893.7,1
20170901|2017-08-13 22:30,14,894,894,893.65,893.65,2
20170901|2017-08-13 23:00,14,893.15,893.25,892.75,892.75,19
20170901|2017-08-13 23:30,14,893.1,893.4,893.1,893.4,8
20170901|2017-08-14 00:00,14,893.7,893.7,893.3,893.3,2
20170901|2017-08-14 00:30,14,893.2,894.2,893.2,894.2,18
20170901|2017-08-14 01:00,14,893.75,894.1,893.5,894.1,25
20170901|2017-08-14 01:30,14,894.35,894.5,893.4,894,40
20170901|2017-08-14 02:00,14,894,894.65,893.8,893.8,23
20170901|2017-08-14 02:30,14,893.8,894.05,893,893.8,31
20170901|2017-08-14 03:00,14,893.8,895.95,893.8,895.75,64
20170901|2017-08-14 03:30,14,895.65,895.65,893.05,894.4,53
20170901|2017-08-14 04:00,14,894.65,895.95,893.85,895.55,66
20170901|2017-08-14 04:30,14,894.95,895.3,893.9,893.9,49
20170901|2017-08-14 05:00,14,894.05,894.9,893.6,894.1,42
20170901|2017-08-14 05:30,14,894.05,894.65,893.8,894,37
20170901|2017-08-14 06:00,14,893.85,895.1,893.35,895.05,54
20170901|2017-08-14 06:30,14,895,896.85,894.3,896.7,71
20170901|2017-08-14 07:00,14,896.95,899.1,896.55,898.8,241
20170901|2017-08-14 07:30,14,898.85,899.7,897.55,898.65,272
20170901|2017-08-14 08:00,14,899.2,900.95,898.25,899.1,164
20170901|2017-08-14 08:30,14,899.15,899.55,895.7,897.4,141
20170901|2017-08-14 09:00,14,897.3,898.25,896.7,898,74
20170901|2017-08-14 09:30,14,897.85,899.9,897.85,899,105
20170901|2017-08-14 10:00,14,898.65,898.85,896.6,897.55,56
20170901|2017-08-14 10:30,14,897.45,897.65,894.15,895.95,168
20170901|2017-08-14 11:00,14,895.75,896.55,894.9,896.5,46
20170901|2017-08-14 11:30,14,896.5,899.15,896.45,898.25,148
20170901|2017-08-14 12:00,14,898.25,898.75,896.85,897.4,62
20170901|2017-08-14 12:30,14,897,897,894.3,894.8,70
20170901|2017-08-14 13:00,14,895,895.8,895,895.15,25
20170901|2017-08-14 13:30,14,895.9,897.25,895.85,897.2,44
20170901|2017-08-14 14:00,14,896.65,896.9,896.35,896.9,5
20170901|2017-08-14 14:30,14,896.75,896.9,895.85,896.7,22
20170901|2017-08-14 15:00,14,896.25,896.75,896.25,896.5,8
20170901|2017-08-14 15:30,14,896.4,896.9,896.25,896.8,9
20170901|2017-08-14 17:30,15,896.75,896.85,895.85,896.75,6
20170901|2017-08-14 18:30,15,895.4,895.6,894.7,894.7,10
20170901|2017-08-14 19:00,15,894.4,895,894.35,894.35,13
20170901|2017-08-14 19:30,15,894.35,894.35,894.35,894.35,3
20170901|2017-08-14 20:00,15,894.85,894.85,893.6,893.65,34
20170901|2017-08-14 20:30,15,893.55,893.7,893.35,893.55,12
20170901|2017-08-14 21:00,15,893.45,894.65,893.3,894.65,8
20170901|2017-08-14 21:30,15,893.5,893.5,893.5,893.5,1
20170901|2017-08-14 22:00,15,893.65,895.05,893.6,895.05,19
20170901|2017-08-14 22:30,15,895.1,896.25,894.95,896.25,16
20170901|2017-08-14 23:00,15,896.25,896.25,896,896,7
20170901|2017-08-14 23:30,15,895.4,897.25,895.4,896.5,32
20170901|2017-08-15 00:00,15,896.1,896.1,894.95,895.9,21
20170901|2017-08-15 00:30,15,895.9,897.5,894,894.85,37
20170901|2017-08-15 01:00,15,894.7,895.55,894.45,895.4,53
20170901|2017-08-15 01:30,15,896,896.15,895.75,896.15,17
20170901|2017-08-15 02:00,15,896,896.2,895.35,895.4,22
20170901|2017-08-15 02:30,15,895.85,896.45,895.7,895.7,18
20170901|2017-08-15 03:00,15,895.7,895.9,894.95,895.15,21
20170901|2017-08-15 03:30,15,895,896.55,895,895.95,34
20170901|2017-08-15 04:00,15,895.45,896.05,895.4,895.4,22
20170901|2017-08-15 04:30,15,895.4,895.85,895.15,895.85,22
20170901|2017-08-15 05:00,15,895.6,895.7,893.95,893.95,107
20170901|2017-08-15 05:30,15,894.55,895.2,894.55,894.85,17
20170901|2017-08-15 06:00,15,895,895.3,894.65,894.9,20
20170901|2017-08-15 06:30,15,894.65,894.9,892.55,892.9,79
20170901|2017-08-15 07:00,15,893,893,878.85,886.1,1103
20170901|2017-08-15 07:30,15,886.55,889.3,884,886.5,328
20170901|2017-08-15 08:00,15,886.1,887,884,885.9,363
20170901|2017-08-15 08:30,15,885.6,891.95,885.5,891.1,287
20170901|2017-08-15 09:00,15,891.3,898,891.25,894.35,443
20170901|2017-08-15 09:30,15,894.85,896.25,893.75,895.05,111
20170901|2017-08-15 10:00,15,894.9,895.4,893.7,893.95,68
20170901|2017-08-15 10:30,15,893.85,894.5,892.65,892.8,85
20170901|2017-08-15 11:00,15,893.1,894.95,892.65,892.65,66
20170901|2017-08-15 11:30,15,892.7,894,891.15,891.15,249
20170901|2017-08-15 12:00,15,891.1,892.4,890.05,890.25,136
20170901|2017-08-15 12:30,15,890.3,890.35,889.5,889.5,24
20170901|2017-08-15 13:00,15,889.75,890.35,889.75,890.05,36
20170901|2017-08-15 13:30,15,890.1,890.55,886.05,887,108
20170901|2017-08-15 14:00,15,887.3,887.7,887,887.55,11
20170901|2017-08-15 14:30,15,887.85,888.8,887.25,888.8,25
20170901|2017-08-15 15:00,15,888.35,888.35,887.9,888,24
20170901|2017-08-15 15:30,15,888.2,888.5,887.6,888.5,6
20170901|2017-08-15 17:00,16,888.05,888.4,887.8,888.1,8
20170901|2017-08-15 17:30,16,888,888.35,888,888.35,3
20170901|2017-08-15 18:30,16,888.35,888.35,888.35,888.35,1
20170901|2017-08-15 19:00,16,888.95,888.95,888.45,888.45,4
20170901|2017-08-15 19:30,16,888.8,888.8,888.8,888.8,2
20170901|2017-08-15 20:00,16,888.75,888.8,888.75,888.8,2
20170901|2017-08-15 20:30,16,889.3,889.3,889.3,889.3,2
20170901|2017-08-15 21:30,16,889.85,890,889.3,889.3,7
20170901|2017-08-15 22:00,16,889.65,889.65,889.65,889.65,1
20170901|2017-08-15 22:30,16,890.65,890.9,889.6,889.6,19
20170901|2017-08-15 23:00,16,889.6,890.85,888.8,889.9,31
20170901|2017-08-15 23:30,16,889.65,889.95,889.65,889.9,3
20170901|2017-08-16 00:30,16,889.45,889.45,889.45,889.45,4
20170901|2017-08-16 01:00,16,889.05,889.5,886.6,886.6,21
20170901|2017-08-16 01:30,16,886.7,887.5,885.9,887.05,65
20170901|2017-08-16 02:00,16,887.1,890.25,886.5,890.25,63
20170901|2017-08-16 02:30,16,890.1,892.55,890.05,892.15,82
20170901|2017-08-16 03:00,16,892.45,895.35,892.45,894.65,90
20170901|2017-08-16 03:30,16,894.4,895.35,893.35,894.6,58
20170901|2017-08-16 04:00,16,894.85,895.85,894.65,895,71
20170901|2017-08-16 04:30,16,894.95,896.8,894.55,896.7,113
20170901|2017-08-16 05:00,16,896.7,896.7,895.7,896.3,58
20170901|2017-08-16 05:30,16,896.65,896.7,895.75,896,44
20170901|2017-08-16 06:00,16,895.65,896.75,895.55,896.35,38
20170901|2017-08-16 06:30,16,896.6,896.8,894.95,895.75,49
20170901|2017-08-16 07:00,16,895.75,896.5,894.9,896.15,85
20170901|2017-08-16 07:30,16,895.85,897.45,895.5,896.5,206
20170901|2017-08-16 08:00,16,896.2,899.05,894.9,896.75,294
20170901|2017-08-16 08:30,16,896.3,901.8,895.7,900.85,417
20170901|2017-08-16 09:00,16,900.8,902.4,899.7,900.7,213
20170901|2017-08-16 09:30,16,900.55,912.35,900.1,906,1031
20170901|2017-08-16 10:00,16,906.4,910,905.5,910,322
20170901|2017-08-16 10:30,16,909.8,910.5,908,910.1,137
20170901|2017-08-16 11:00,16,909.85,909.85,906.95,907.35,139
20170901|2017-08-16 11:30,16,907.4,910.85,907.35,910.75,493
20170901|2017-08-16 12:00,16,910.85,914.3,909.8,913.85,332
20170901|2017-08-16 12:30,16,913.5,914.4,912.6,913.75,112
20170901|2017-08-16 13:00,16,914,917,913.45,915.2,178
20170901|2017-08-16 13:30,16,915.55,917.2,914.9,916.5,134
20170901|2017-08-16 14:00,16,916,917,916,917,51
20170901|2017-08-16 14:30,16,917,917,915.7,916.3,98
20170901|2017-08-16 15:00,16,915.95,916.3,915.35,915.75,64
20170901|2017-08-16 15:30,16,915.75,916.5,915.75,916.1,25
20170901|2017-08-16 17:00,17,917.55,918.9,917.2,917.95,79
20170901|2017-08-16 17:30,17,918.05,923.45,918.05,922.2,118
20170901|2017-08-16 18:00,17,922.15,922.9,921.75,921.95,33
20170901|2017-08-16 18:30,17,921.8,921.85,921.6,921.75,7
20170901|2017-08-16 19:00,17,922.15,926.5,922.15,925.55,74
20170901|2017-08-16 19:30,17,926.4,927.2,924.85,926.55,89
20170901|2017-08-16 20:00,17,927,927.35,925,925.1,84
20170901|2017-08-16 20:30,17,925.1,925.1,923.65,923.9,36
20170901|2017-08-16 21:00,17,923.8,924,921.45,922,51
20170901|2017-08-16 21:30,17,922.35,923,922.25,922.35,29
20170901|2017-08-16 22:00,17,922.4,923.5,922.4,923.2,47
20170901|2017-08-16 22:30,17,923,925.4,922.65,924.65,79
20170901|2017-08-16 23:00,17,925.45,926.95,925.05,925.6,47
20170901|2017-08-16 23:30,17,925.8,925.8,925.45,925.5,6
20170901|2017-08-17 00:00,17,926,929,926,927.15,138
20170901|2017-08-17 00:30,17,927.15,928.15,923.6,923.65,102
20170901|2017-08-17 01:00,17,924.3,924.3,922.6,922.95,64
20170901|2017-08-17 01:30,17,923.1,923.75,922.2,922.85,38
20170901|2017-08-17 02:00,17,922.85,924.05,921.3,924.05,136
20170901|2017-08-17 02:30,17,923.95,925.35,923,924.5,111
20170901|2017-08-17 03:00,17,924.55,924.9,922.5,923.25,73
20170901|2017-08-17 03:30,17,923.35,924,920,922,236
20170901|2017-08-17 04:00,17,922.25,922.9,920.5,921,76
20170901|2017-08-17 04:30,17,921,921,920,920.65,154
20170901|2017-08-17 05:00,17,920.1,920.9,920,920.05,128
20170901|2017-08-17 05:30,17,920.3,921.15,920,920.9,97
20170901|2017-08-17 06:00,17,921.15,923.3,920.9,923.05,72
20170901|2017-08-17 06:30,17,923.15,924,922.05,923.8,64
20170901|2017-08-17 07:00,17,923.7,926,923.4,924.3,287
20170901|2017-08-17 07:30,17,924,925.8,921.9,925.25,356
20170901|2017-08-17 08:00,17,925.6,929,925.1,928.5,475
20170901|2017-08-17 08:30,17,928.9,932,928.45,930,366
20170901|2017-08-17 09:00,17,930.15,930.8,927.55,927.7,205
20170901|2017-08-17 09:30,17,927.3,928.45,924.45,928.35,315
20170901|2017-08-17 10:00,17,928.25,929.3,927,927,226
20170901|2017-08-17 10:30,17,927.15,929.35,926.5,928.6,144
20170901|2017-08-17 11:00,17,928.85,929.2,926.8,928.1,102
20170901|2017-08-17 11:30,17,928.25,928.25,925.85,926.25,179
20170901|2017-08-17 12:00,17,926.05,927.05,924.4,926.05,140
20170901|2017-08-17 12:30,17,926.4,926.55,924.9,926.2,65
20170901|2017-08-17 13:00,17,926,927,925.85,926.05,28
20170901|2017-08-17 13:30,17,926,926.7,925.85,926.15,16
20170901|2017-08-17 14:00,17,925.9,926.15,924.5,924.5,58
20170901|2017-08-17 14:30,17,924.65,925.4,921.1,921.95,104
20170901|2017-08-17 15:00,17,922.1,924.3,922.05,924.3,36
20170901|2017-08-17 15:30,17,924.2,924.55,923.7,924.55,13
20170901|2017-08-17 17:00,18,921.3,926.5,921.3,925.6,11
20170901|2017-08-17 18:30,18,924.25,924.35,923.85,923.85,8
20170901|2017-08-17 19:00,18,925,925,923.85,923.85,4
20170901|2017-08-17 19:30,18,924.75,924.75,923.65,923.65,3
20170901|2017-08-17 20:00,18,923.9,924,923.8,924,5
20170901|2017-08-17 20:30,18,923.45,923.7,923.3,923.5,8
20170901|2017-08-17 21:00,18,923.65,924.5,923.65,923.7,7
20170901|2017-08-17 21:30,18,924.5,924.8,924.5,924.55,4
20170901|2017-08-17 22:00,18,924.85,925.25,924.85,925.25,4
20170901|2017-08-17 22:30,18,925.55,928.05,925.55,928.05,38
20170901|2017-08-17 23:00,18,927.8,929.5,927.8,929.2,15
20170901|2017-08-17 23:30,18,928.75,929.5,928.75,928.85,11
20170901|2017-08-18 00:00,18,928.8,929.3,928.3,929.15,21
20170901|2017-08-18 00:30,18,928.45,928.75,928,928.75,8
20170901|2017-08-18 01:00,18,928.75,929.25,926.9,927.8,18
20170901|2017-08-18 01:30,18,927.95,929.5,927.95,929.5,6
20170901|2017-08-18 02:00,18,929.95,933.5,929.65,932.5,126
20170901|2017-08-18 02:30,18,932.5,933.05,930.95,931.65,90
20170901|2017-08-18 03:00,18,931.8,932.65,931,931,61
20170901|2017-08-18 03:30,18,931,931.45,929.2,929.7,71
20170901|2017-08-18 04:00,18,930.65,932.65,930.5,931.8,97
20170901|2017-08-18 04:30,18,931.3,931.3,929.9,930.9,25
20170901|2017-08-18 05:00,18,930.4,933.35,930.3,933.35,74
20170901|2017-08-18 05:30,18,933.4,935.4,933.25,933.6,154
20170901|2017-08-18 06:00,18,934,934.45,932.75,933.35,62
20170901|2017-08-18 06:30,18,933.2,933.2,931.45,931.5,72
20170901|2017-08-18 07:00,18,931.3,933.95,930.2,933.3,156
20170901|2017-08-18 07:30,18,933.6,934.45,931.9,933.8,163
20170901|2017-08-18 08:00,18,933.6,934.25,930.1,931.2,273
20170901|2017-08-18 08:30,18,931.25,931.25,924.35,926.3,432
20170901|2017-08-18 09:00,18,926,926,924.5,925.55,87
20170901|2017-08-18 09:30,18,925.35,925.35,922.2,924.75,323
20170901|2017-08-18 10:00,18,924.5,926.05,922.5,923.15,211
20170901|2017-08-18 10:30,18,922.8,925.75,922.8,925.15,150
20170901|2017-08-18 11:00,18,924.85,925.4,924,924.75,60
20170901|2017-08-18 11:30,18,925.1,927.35,924.1,927.35,109
20170901|2017-08-18 12:00,18,927.15,927.55,924.8,924.8,72
20170901|2017-08-18 12:30,18,924.8,925.3,924,924.95,38
20170901|2017-08-18 13:00,18,925.2,926.65,925,926.4,33
20170901|2017-08-18 13:30,18,926.5,926.85,926.05,926.05,18
20170901|2017-08-18 14:00,18,926.7,926.85,925.2,925.55,34
20170901|2017-08-18 14:30,18,926,926.6,926,926.4,10
20170901|2017-08-18 15:00,18,926.5,926.5,926.35,926.5,5
20170901|2017-08-18 15:30,18,926.6,926.6,924.5,924.5,20
20170901|2017-08-20 17:00,21,925.9,925.9,924.15,924.15,12
20170901|2017-08-20 17:30,21,924.15,924.15,923.45,923.95,44
20170901|2017-08-20 18:00,21,923.45,924.6,922.85,922.85,7
20170901|2017-08-20 18:30,21,922.8,922.8,922.8,922.8,1
20170901|2017-08-20 19:00,21,924.1,924.1,922.95,923.9,14
20170901|2017-08-20 20:00,21,923.95,924.9,923.95,924.9,17
20170901|2017-08-20 20:30,21,926.05,927.1,926.05,926.85,29
20170901|2017-08-20 21:00,21,926.8,927.95,926.75,927.25,37
20170901|2017-08-20 21:30,21,927.85,927.95,927.1,927.7,16
20170901|2017-08-20 22:00,21,927.6,927.6,927.6,927.6,1
20170901|2017-08-20 22:30,21,927.6,927.6,927.6,927.6,3
20170901|2017-08-20 23:00,21,926.8,927.6,926.8,927.6,16
20170901|2017-08-20 23:30,21,927.4,928,927.1,928,24
20170901|2017-08-21 00:00,21,927.7,927.85,927.55,927.85,5
20170901|2017-08-21 00:30,21,927.35,928.45,927.35,928.1,12
20170901|2017-08-21 01:00,21,928.95,930.6,928.95,929.35,48
20170901|2017-08-21 01:30,21,929.35,929.95,929.35,929.6,10
20170901|2017-08-21 02:00,21,930.3,930.3,929.35,930.15,13
20170901|2017-08-21 02:30,21,930.2,932.55,930.2,930.7,81
20170901|2017-08-21 03:00,21,931,931.85,931,931.2,23
20170901|2017-08-21 03:30,21,931.25,934,930.45,932.05,123
20170901|2017-08-21 04:00,21,932,934.35,930.9,933.6,95
20170901|2017-08-21 04:30,21,933.55,935,932.75,934.15,64
20170901|2017-08-21 05:00,21,934.2,935,933.55,935,62
20170901|2017-08-21 05:30,21,935,938.85,934.5,937.7,215
20170901|2017-08-21 06:00,21,938,938.7,936,936.4,106
20170901|2017-08-21 06:30,21,936.7,937.2,936.1,936.6,39
20170901|2017-08-21 07:00,21,936.6,937.6,936.05,936.3,87
20170901|2017-08-21 07:30,21,936.3,936.6,931.65,933,271
20170901|2017-08-21 08:00,21,933.1,934.9,932.85,933.8,242
20170901|2017-08-21 08:30,21,933.8,936.9,933.8,936.9,190
20170901|2017-08-21 09:00,21,937.05,937.5,932.65,933.1,192
20170901|2017-08-21 09:30,21,933.5,936.8,932.8,935.25,168
20170901|2017-08-21 10:00,21,935.3,936.05,932.9,932.9,102
20170901|2017-08-21 10:30,21,933,934.75,932.5,932.95,188
20170901|2017-08-21 11:00,21,932.95,937.7,932,934.25,354
20170901|2017-08-21 11:30,21,934.4,939.35,934.4,939.25,363
20170901|2017-08-21 12:00,21,939.25,939.35,938.4,938.4,74
20170901|2017-08-21 12:30,21,938.45,939.35,938.15,939.35,53
20170901|2017-08-21 13:00,21,939.25,939.35,938.7,939,11
20170901|2017-08-21 13:30,21,939.2,939.2,938.2,938.2,10
20170901|2017-08-21 14:00,21,938.55,939.35,937.3,938.65,58
20170901|2017-08-21 14:30,21,939.05,939.85,938.8,939.85,43
20170901|2017-08-21 15:00,21,939,942.55,939,939.9,188
20170901|2017-08-21 15:30,21,940.5,940.65,940.05,940.35,14
20170901|2017-08-21 17:00,22,939.7,939.7,939.35,939.35,5
20170901|2017-08-21 17:30,22,940.35,940.35,940.35,940.35,1
20170901|2017-08-21 18:00,22,941.15,941.2,939.7,939.7,22
20170901|2017-08-21 18:30,22,940.15,940.7,939.9,939.9,11
20170901|2017-08-21 19:00,22,940.1,940.15,940,940.05,15
20170901|2017-08-21 19:30,22,940.45,940.45,940.05,940.45,5
20170901|2017-08-21 20:00,22,940.05,940.05,935,937.9,33
20170901|2017-08-21 20:30,22,938.1,938.15,938.05,938.05,11
20170901|2017-08-21 21:00,22,937.9,938.7,937.8,938.7,4
20170901|2017-08-21 21:30,22,938.4,938.4,937.7,937.7,3
20170901|2017-08-21 22:00,22,937.9,938.4,937.9,938.4,11
20170901|2017-08-21 22:30,22,938.9,938.9,938.85,938.85,3
20170901|2017-08-21 23:00,22,938.5,938.5,937.95,937.95,11
20170901|2017-08-21 23:30,22,938.6,939,938.6,938.9,5
20170901|2017-08-22 00:00,22,938.75,938.9,938.25,938.9,4
20170901|2017-08-22 00:30,22,938.9,940.15,938.4,938.4,25
20170901|2017-08-22 01:00,22,939.1,939.6,939.05,939.2,9
20170901|2017-08-22 01:30,22,939.15,941,937.15,937.65,108
20170901|2017-08-22 02:00,22,937.85,938.25,935.95,937.95,39
20170901|2017-08-22 02:30,22,938.7,939.3,938.35,938.95,44
20170901|2017-08-22 03:00,22,938.25,938.85,937.7,937.8,26
20170901|2017-08-22 03:30,22,937.8,938.85,937.25,938.85,86
20170901|2017-08-22 04:00,22,938,938.1,936.1,936.1,65
20170901|2017-08-22 04:30,22,936.05,936.05,932.3,934.65,139
20170901|2017-08-22 05:00,22,934.95,935.1,932.35,933.2,61
20170901|2017-08-22 05:30,22,933.3,935.45,933.15,934.25,44
20170901|2017-08-22 06:00,22,934.3,934.35,933.35,933.8,36
20170901|2017-08-22 06:30,22,933.8,936.25,933.8,936,58
20170901|2017-08-22 07:00,22,935.65,937.45,934.85,937.45,107
20170901|2017-08-22 07:30,22,937.2,938.5,935.55,938.1,240
20170901|2017-08-22 08:00,22,938.15,938.4,932,935.55,269
20170901|2017-08-22 08:30,22,935.5,938.3,933.85,935.35,210
20170901|2017-08-22 09:00,22,935.05,935.45,932.5,934.2,144
20170901|2017-08-22 09:30,22,934.1,934.55,931.3,932.7,190
20170901|2017-08-22 10:00,22,932.15,934.75,932.1,934.5,156
20170901|2017-08-22 10:30,22,934.7,934.9,931.45,931.45,105
20170901|2017-08-22 11:00,22,931.75,933.2,931.6,932.6,46
20170901|2017-08-22 11:30,22,932.65,933.85,931.55,931.85,263
20170901|2017-08-22 12:00,22,932.35,932.95,931.2,931.95,64
20170901|2017-08-22 12:30,22,932.25,932.3,930.6,931.2,50
20170901|2017-08-22 13:00,22,931,931.6,930.8,931.6,26
20170901|2017-08-22 13:30,22,931.2,931.8,931.15,931.8,5
20170901|2017-08-22 14:00,22,931.8,932.15,931.55,931.8,12
20170901|2017-08-22 14:30,22,932.15,932.25,931.5,932.15,22
20170901|2017-08-22 15:00,22,932.45,932.45,932,932,6
20170901|2017-08-22 15:30,22,932.5,932.55,932.5,932.55,4
20170901|2017-08-22 17:00,23,931.45,931.45,931.35,931.35,7
20170901|2017-08-22 18:30,23,930.95,930.95,930.95,930.95,1
20170901|2017-08-22 19:00,23,931.4,931.4,931,931,11
20170901|2017-08-22 19:30,23,931,931.15,930.5,931.1,22
20170901|2017-08-22 20:00,23,930.4,930.8,928.45,928.45,84
20170901|2017-08-22 20:30,23,928.4,929.1,928.35,928.35,21
20170901|2017-08-22 21:00,23,928.85,929.05,928.85,929.05,4
20170901|2017-08-22 21:30,23,928.9,928.9,928.9,928.9,2
20170901|2017-08-22 22:00,23,929.25,930,929.25,930,26
20170901|2017-08-22 22:30,23,929.5,930,929.5,929.55,4
20170901|2017-08-23 00:00,23,930.15,930.9,930.05,930.9,18
20170901|2017-08-23 00:30,23,931,931.3,930.85,931.3,9
20170901|2017-08-23 01:00,23,931.5,932.75,931.5,931.8,31
20170901|2017-08-23 01:30,23,932.65,933.1,932.4,933.1,7
20170901|2017-08-23 02:00,23,933.1,933.1,931.3,932.45,117
20170901|2017-08-23 02:30,23,932.75,932.75,932.4,932.45,15
20170901|2017-08-23 03:00,23,932.85,935.6,932.65,935.6,59
20170901|2017-08-23 03:30,23,935.4,937.1,935.1,937.1,56
20170901|2017-08-23 04:00,23,936.8,938,936.5,937.75,39
20170901|2017-08-23 04:30,23,937.75,938,936.65,937.85,99
20170901|2017-08-23 05:00,23,937.8,938.5,937,938,62
20170901|2017-08-23 05:30,23,938.5,939.5,938.3,938.3,87
20170901|2017-08-23 06:00,23,938.4,938.5,937.65,937.75,57
20170901|2017-08-23 06:30,23,937.8,938.05,937,937.55,83
20170901|2017-08-23 07:00,23,937.4,939.25,937.4,938.7,67
20170901|2017-08-23 07:30,23,938.5,938.5,933.65,934.25,156
20170901|2017-08-23 08:00,23,934.05,936.4,932.05,935.8,150
20170901|2017-08-23 08:30,23,936.15,936.15,934.75,935.35,70
20170901|2017-08-23 09:00,23,935.5,936.55,934.8,934.8,65
20170901|2017-08-23 09:30,23,935.25,935.25,933.5,933.6,86
20170901|2017-08-23 10:00,23,933.8,934.3,932.75,932.8,102
20170901|2017-08-23 10:30,23,933.3,933.35,932.15,932.15,59
20170901|2017-08-23 11:00,23,932.1,932.8,930.2,930.3,85
20170901|2017-08-23 11:30,23,930.3,933.9,929.35,933.6,253
20170901|2017-08-23 12:00,23,933.85,936.15,933.5,936.15,98
20170901|2017-08-23 12:30,23,936.4,936.65,935.6,936.4,32
20170901|2017-08-23 13:00,23,936.6,938.45,936.6,937.1,63
20170901|2017-08-23 13:30,23,936.95,937.6,936.45,937.15,21
20170901|2017-08-23 14:00,23,936.9,938.9,936.9,937.95,20
20170901|2017-08-23 14:30,23,938.05,938.75,937.2,938.3,33
20170901|2017-08-23 15:00,23,938,938,937.25,937.35,7
20170901|2017-08-23 15:30,23,936.85,937,936.3,936.4,13
20170901|2017-08-23 17:00,24,936.3,936.3,936.25,936.25,5
20170901|2017-08-23 17:30,24,935.7,935.7,935.5,935.5,2
20170901|2017-08-23 18:00,24,935.6,936.4,935.55,936.4,4
20170901|2017-08-23 18:30,24,936.05,936.05,936.05,936.05,1
20170901|2017-08-23 19:00,24,935.5,936.2,935.5,936.2,9
20170901|2017-08-23 19:30,24,934.95,934.95,934.5,934.5,8
20170901|2017-08-23 20:00,24,934.5,934.5,934.15,934.15,5
20170901|2017-08-23 20:30,24,934.75,936.5,934.75,934.9,20
20170901|2017-08-23 21:00,24,935.15,935.2,934.85,935.2,20
20170901|2017-08-23 21:30,24,935.2,936.35,935.2,936.35,3
20170901|2017-08-23 22:30,24,936.3,937.2,936.1,937.2,14
20170901|2017-08-23 23:00,24,936,936.85,936,936.85,3
20170901|2017-08-23 23:30,24,937.25,937.3,937.25,937.25,5
20170901|2017-08-24 00:00,24,936.6,936.6,935.8,935.8,6
20170901|2017-08-24 00:30,24,936.8,936.8,936.1,936.1,7
20170901|2017-08-24 01:00,24,937.3,937.3,934,934.05,71
20170901|2017-08-24 01:30,24,934.45,934.45,932.9,933.35,64
20170901|2017-08-24 02:00,24,932.95,934.05,932.2,934.05,34
20170901|2017-08-24 02:30,24,934,934,933.25,933.5,16
20170901|2017-08-24 03:00,24,933,934.3,932.55,933.6,25
20170901|2017-08-24 03:30,24,933.65,935.1,933.25,933.9,40
20170901|2017-08-24 04:00,24,934.4,934.7,933.65,934.5,50
20170901|2017-08-24 04:30,24,934.5,934.6,933.05,934.1,41
20170901|2017-08-24 05:00,24,934.6,934.75,933.4,934.35,35
20170901|2017-08-24 05:30,24,933.95,934.3,933.75,934.1,8
20170901|2017-08-24 06:00,24,934.15,934.4,933.55,933.75,10
20170901|2017-08-24 06:30,24,933.65,934.6,933.35,934.2,55
20170901|2017-08-24 07:00,24,934.6,935.65,934.1,935.1,62
20170901|2017-08-24 07:30,24,934.7,935.95,934.4,935.7,97
20170901|2017-08-24 08:00,24,936,939.5,935.7,938.5,326
20170901|2017-08-24 08:30,24,938.9,939,937.45,937.85,108
20170901|2017-08-24 09:00,24,937.95,938.3,936.35,937.8,89
20170901|2017-08-24 09:30,24,937.8,938.25,936.55,938,139
20170901|2017-08-24 10:00,24,938,938.95,936,936.95,99
20170901|2017-08-24 10:30,24,936.5,937.75,936,936.2,99
20170901|2017-08-24 11:00,24,936.2,936.45,934,935.95,156
20170901|2017-08-24 11:30,24,936,937.35,935.45,936.05,170
20170901|2017-08-24 12:00,24,935.8,936.05,934.65,935.55,53
20170901|2017-08-24 12:30,24,934.95,934.95,934.35,934.55,27
20170901|2017-08-24 13:00,24,934.75,936.3,934.75,935.9,23
20170901|2017-08-24 13:30,24,935.8,935.85,934.75,935.5,16
20170901|2017-08-24 14:00,24,935.7,936.2,934.6,935.55,28
20170901|2017-08-24 14:30,24,935.7,936.55,935.55,936.55,18
20170901|2017-08-24 15:30,24,936.55,936.65,935.85,936.65,4
20170901|2017-08-24 17:00,25,936.6,936.6,936.6,936.6,1
20170901|2017-08-24 17:30,25,936.75,936.75,936.05,936.05,2
20170901|2017-08-24 18:00,25,936,936,936,936,1
20170901|2017-08-24 18:30,25,935.45,936.7,935.45,936.65,8
20170901|2017-08-24 19:00,25,936.75,936.85,936.5,936.5,11
20170901|2017-08-24 19:30,25,936.7,937.25,935.75,935.8,10
20170901|2017-08-24 20:00,25,936,936.2,936,936.2,3
20170901|2017-08-24 20:30,25,935.8,936.55,935.8,936.55,14
20170901|2017-08-24 21:00,25,935.95,936.3,935.7,935.7,4
20170901|2017-08-24 21:30,25,936.3,936.3,936.05,936.05,6
20170901|2017-08-24 22:00,25,936.7,937,936.7,937,66
20170901|2017-08-24 22:30,25,937.2,937.2,937.2,937.2,3
20170901|2017-08-24 23:00,25,937.2,937.2,937.2,937.2,1
20170901|2017-08-24 23:30,25,937.35,937.95,937.2,937.95,8
20170901|2017-08-25 00:00,25,938,938.3,936.95,937.65,29
20170901|2017-08-25 00:30,25,937.4,937.4,936.75,936.75,30
20170901|2017-08-25 01:00,25,936.65,937.25,936.6,937,7
20170901|2017-08-25 01:30,25,937.4,937.4,936.8,936.8,10
20170901|2017-08-25 02:00,25,936.9,936.9,936.9,936.9,1
20170901|2017-08-25 02:30,25,937.35,939.05,937.3,938.5,63
20170901|2017-08-25 03:00,25,938.7,943.75,938.45,942.95,175
20170901|2017-08-25 03:30,25,942.95,942.95,939.15,939.15,56
20170901|2017-08-25 04:00,25,938.9,939.35,937.9,938,36
20170901|2017-08-25 04:30,25,938.15,940.25,938.15,940.2,34
20170901|2017-08-25 05:00,25,939.9,940.5,939.9,940.5,34
20170901|2017-08-25 05:30,25,940.05,941.25,940.05,940.75,36
20170901|2017-08-25 06:00,25,940.4,941.05,939.6,939.7,59
20170901|2017-08-25 06:30,25,939.65,939.75,939.45,939.45,72
20170901|2017-08-25 07:00,25,939.25,939.4,937.55,937.55,74
20170901|2017-08-25 07:30,25,937.5,937.5,929,930.85,415
20170901|2017-08-25 08:00,25,931.35,935.9,930.5,933.4,339
20170901|2017-08-25 08:30,25,933.4,934.2,929.85,929.85,321
20170901|2017-08-25 09:00,25,930,937.45,929.8,934.4,197
20170901|2017-08-25 09:30,25,934.2,935.5,933.6,934.4,56
20170901|2017-08-25 10:00,25,934.8,937.65,934.1,934.5,183
20170901|2017-08-25 10:30,25,934.55,934.55,931.55,932.75,115
20170901|2017-08-25 11:00,25,932.5,932.5,930.55,930.7,60
20170901|2017-08-25 11:30,25,930.55,934.45,930.55,931.1,137
20170901|2017-08-25 12:00,25,931.7,932.25,931.45,932.25,20
20170901|2017-08-25 12:30,25,932,932.15,930.85,930.85,30
20170901|2017-08-25 13:00,25,930.75,931.85,930.7,931.85,9
20170901|2017-08-25 13:30,25,931.6,933.1,930.65,932.1,32
20170901|2017-08-25 14:00,25,932.75,933.25,931.3,931.3,14
20170901|2017-08-25 14:30,25,931.8,931.95,930.4,930.65,36
20170901|2017-08-25 15:00,25,930.7,930.8,930.15,930.55,15
20170901|2017-08-25 15:30,25,930.25,930.5,929.6,930,47
20170901|2017-08-27 17:00,28,929.75,930.45,928.95,930,34
20170901|2017-08-27 17:30,28,930.4,930.4,929.55,929.7,18
20170901|2017-08-27 18:00,28,929.7,929.9,929.65,929.65,17
20170901|2017-08-27 18:30,28,929.65,929.65,928.1,928.2,18
20170901|2017-08-27 19:00,28,928.2,929.35,928,928.25,31
20170901|2017-08-27 19:30,28,929,929.55,929,929,8
20170901|2017-08-27 20:00,28,929.8,929.8,928.3,928.3,3
20170901|2017-08-27 20:30,28,929.95,930.25,929,929,4
20170901|2017-08-27 21:00,28,928.55,930.1,928.55,929.1,5
20170901|2017-08-27 21:30,28,928.9,928.9,928.9,928.9,2
20170901|2017-08-27 22:00,28,929.85,930,929.85,930,4
20170901|2017-08-27 22:30,28,929.9,931.9,929.9,931.9,31
20170901|2017-08-27 23:00,28,931.95,933.2,931.95,932.1,32
20170901|2017-08-27 23:30,28,933.2,933.2,931.9,931.9,10
20170901|2017-08-28 00:00,28,931.4,931.55,931.4,931.55,3
20170901|2017-08-28 00:30,28,932,933.05,931.6,932.15,16
20170901|2017-08-28 01:00,28,933.05,933.4,931.55,932.75,20
20170901|2017-08-28 01:30,28,933.05,934.35,933.05,934.35,12
20170901|2017-08-28 02:00,28,934.3,934.95,933.2,934,12
20170901|2017-08-28 02:30,28,933.4,933.4,933.4,933.4,2
20170901|2017-08-28 03:00,28,933.05,933.5,931.55,931.55,33
20170901|2017-08-28 03:30,28,931.55,932.55,931.4,932.55,11
20170901|2017-08-28 04:00,28,931.75,933.15,930.65,931.85,26
20170901|2017-08-28 04:30,28,932.7,933.75,931.75,933.3,63
20170901|2017-08-28 05:00,28,932.2,934.5,932.1,934.5,32
20170901|2017-08-28 05:30,28,934.3,935.8,933.6,935.75,57
20170901|2017-08-28 06:00,28,935.4,936.4,935.3,936.4,22
20170901|2017-08-28 06:30,28,935.8,936.8,934.85,935.95,102
20170901|2017-08-28 07:00,28,936.35,936.8,933.75,935.35,119
20170901|2017-08-28 07:30,28,935.55,937.2,933.35,937,200
20170901|2017-08-28 08:00,28,937.1,939.1,936.5,937.95,185
20170901|2017-08-28 08:30,28,937.45,938.25,936.55,937.75,73
20170901|2017-08-28 09:00,28,937.85,938.6,935.2,936.5,107
20170901|2017-08-28 09:30,28,935.3,937.2,933.8,937,115
20170901|2017-08-28 10:00,28,937.2,939.1,935.8,936.05,156
20170901|2017-08-28 10:30,28,936,937.9,934.25,934.3,84
20170901|2017-08-28 11:00,28,934.5,935.4,933.8,934.15,44
20170901|2017-08-28 11:30,28,933.55,935.05,933.05,934.95,119
20170901|2017-08-28 12:00,28,934.6,936.25,934.6,936.25,70
20170901|2017-08-28 12:30,28,935.9,937.2,935.75,936.65,72
20170901|2017-08-28 13:00,28,936.2,936.45,935.4,935.9,39
20170901|2017-08-28 13:30,28,935.9,935.9,934.95,934.95,25
20170901|2017-08-28 14:00,28,935.1,935.95,934.65,935.55,13
20170901|2017-08-28 14:30,28,936.2,937.1,936.2,937.1,45
20170901|2017-08-28 15:00,28,937.15,937.5,936.5,936.5,7
20170901|2017-08-28 15:30,28,937.05,937.45,934.65,937.45,16
20170901|2017-08-28 17:00,29,937.8,939.1,936.65,939.1,26
20170901|2017-08-28 17:30,29,939.05,939.1,939.05,939.1,3
20170901|2017-08-28 18:00,29,938.2,938.2,937.55,937.55,2
20170901|2017-08-28 18:30,29,937.15,937.35,937.05,937.05,4
20170901|2017-08-28 19:30,29,937.2,937.85,936.95,936.95,16
20170901|2017-08-28 20:00,29,936.8,937.5,935.85,937.5,14
20170901|2017-08-28 20:30,29,937.5,937.55,936.5,937.3,15
20170901|2017-08-28 21:00,29,937.55,937.6,936.55,937.4,5
20170901|2017-08-28 21:30,29,937.5,937.7,937.5,937.7,3
20170901|2017-08-28 22:00,29,937,937.3,936.3,936.7,10
20170901|2017-08-28 22:30,29,935.55,938.85,935.5,938.85,14
20170901|2017-08-28 23:00,29,939,939.4,938.85,939.4,12
20170901|2017-08-28 23:30,29,938.9,938.9,938.85,938.85,9
20170901|2017-08-29 00:00,29,938.65,938.8,938.65,938.8,3
20170901|2017-08-29 00:30,29,939.1,939.1,939.1,939.1,7
20170901|2017-08-29 01:00,29,939.8,939.8,938,938.95,14
20170901|2017-08-29 01:30,29,938.95,941.35,938.95,940.25,28
20170901|2017-08-29 02:00,29,941.4,946.3,941.4,944.15,86
20170901|2017-08-29 02:30,29,943.3,946,942.95,945.8,38
20170901|2017-08-29 03:00,29,945.55,947.3,945.05,947.05,40
20170901|2017-08-29 03:30,29,946.5,946.75,944,944,25
20170901|2017-08-29 04:00,29,943.35,944,943.15,944,65
20170901|2017-08-29 04:30,29,944,944.05,941.45,943.85,27
20170901|2017-08-29 05:00,29,943,943.7,942.9,943.45,7
20170901|2017-08-29 05:30,29,943.6,945.5,943.6,945.5,6
20170901|2017-08-29 06:00,29,944.1,945.7,944,944,33
20170901|2017-08-29 06:30,29,943.9,945.9,943.75,945.35,35
20170901|2017-08-29 07:00,29,945.65,948.2,945.15,948.2,35
20170901|2017-08-29 07:30,29,947.35,947.4,944.8,945.95,58
20170901|2017-08-29 08:00,29,945.05,946.45,943.35,943.35,46
20170901|2017-08-29 08:30,29,944.4,945.45,942.65,943.75,34
20170901|2017-08-29 09:00,29,942.25,943.25,941.35,942.2,30
20170901|2017-08-29 09:30,29,943.1,948.85,942.75,946.65,120
20170901|2017-08-29 10:00,29,948.55,948.55,946,946.55,11
20170901|2017-08-29 10:30,29,944.8,944.8,942.85,942.85,55
20170901|2017-08-29 11:00,29,943.85,944.15,942.9,942.9,5
20170901|2017-08-29 11:30,29,943.2,945.05,942.7,945.05,7
20170901|2017-08-29 12:00,29,944.15,945,943.25,944.45,36
20170901|2017-08-29 12:30,29,944.35,944.5,943.35,944.5,42
20170901|2017-08-29 13:00,29,942.7,944,942.1,944,9
20170901|2017-08-29 13:30,29,945,945.2,945,945.2,4
20170901|2017-08-29 14:00,29,943.3,943.3,941.9,941.9,10
20170901|2017-08-29 14:30,29,942.85,942.85,942.85,942.85,2
20170901|2017-08-29 15:00,29,942.65,942.65,942.65,942.65,1
20170901|2017-08-29 15:30,29,943.9,945.85,943.9,944.7,4
20170901|2017-08-29 17:00,30,944.2,944.2,944.2,944.2,2
20170901|2017-08-29 18:00,30,944,944,944,944,1
20170901|2017-08-29 19:00,30,942.2,942.45,941.8,942.45,3
20170901|2017-08-29 19:30,30,943.05,943.05,941.95,941.95,3
20170901|2017-08-29 21:00,30,943.95,943.95,943.95,943.95,4
20170901|2017-08-29 21:30,30,945,945,944.85,944.85,2
20170901|2017-08-29 22:00,30,944.6,944.6,944.6,944.6,1
20170901|2017-08-30 00:00,30,945.05,945.05,944.95,944.95,2
20170901|2017-08-30 01:30,30,943.2,943.5,941.2,943.5,17
20170901|2017-08-30 02:30,30,945,945.25,944.85,945.15,7
20170901|2017-08-30 03:00,30,945.5,945.5,943.8,944.65,29
20170901|2017-08-30 03:30,30,943.9,944,943.9,944,3
20170901|2017-08-30 04:00,30,942.3,942.3,940.9,940.9,17
20170901|2017-08-30 05:00,30,941,941.6,940.95,941.6,5
20170901|2017-08-30 05:30,30,940.85,940.85,940.85,940.85,5
20170901|2017-08-30 06:00,30,940.1,940.1,940.1,940.1,2
20170901|2017-08-30 06:30,30,939,939,937.8,937.8,2
20170901|2017-08-30 07:00,30,937.5,937.85,934,934,17
20170901|2017-08-30 07:30,30,934,936.75,933.4,933.4,17
20170901|2017-08-30 08:00,30,936,937.2,931.8,932,42
20170901|2017-08-30 08:30,30,935.2,935.2,935.2,935.2,3
20170901|2017-08-30 09:00,30,936,936,936,936,3
20170901|2017-08-30 09:30,30,934.2,938.35,934.2,936.45,26
20170901|2017-08-30 10:00,30,934.45,936.65,933.55,933.55,14
20170901|2017-08-30 10:30,30,933.55,937.4,932.4,937.4,36
20170901|2017-08-30 11:00,30,933.85,934,933.85,934,2
20170901|2017-08-30 11:30,30,934,937.05,930.4,931.75,30
20170901|2017-08-30 12:00,30,931.75,931.75,929.7,929.7,9
20170901|2017-08-30 14:00,30,930.4,930.4,930.4,930.4,1
20170901|2017-08-30 15:30,30,926.65,926.65,926.65,926.65,1
20170901|2017-08-30 20:00,31,927.65,927.65,927.5,927.5,4
20170901|2017-08-31 01:00,31,929,929,929,929,1
20170901|2017-08-31 06:30,31,930.55,930.6,930.55,930.6,2
20170901|2017-08-31 07:00,31,930,930,930,930,3
20170901|2017-08-31 07:30,31,934.9,936.2,934.7,934.7,8
20170901|2017-08-31 08:00,31,933.2,934.2,933.2,934,16
20170901|2017-08-31 09:00,31,932.3,932.3,932.3,932.3,2
20170901|2017-08-31 10:30,31,933.2,933.2,933.2,933.2,1
20170901|2017-08-31 11:00,31,933,933,932.7,932.7,5
20170901|2017-08-31 11:30,31,932.75,932.75,932.75,932.75,1
20170901|2017-08-31 14:30,31,933.5,933.5,933.5,933.5,1
20170901|2017-08-31 15:00,31,932.65,932.65,932.65,932.65,1
20170901|2017-09-01 07:30,1,939.9,939.9,939.9,939.9,1
20170901|2017-09-01 09:30,1,954,963.65,954,962.55,32
20170901|2017-09-01 10:00,1,958.2,958.2,958.2,958.2,3
20170901|2017-09-01 11:00,1,970.65,970.65,970.65,970.65,1
20170901|2017-09-01 12:00,1,983.2,983.2,983.2,983.2,2
20170901|2017-09-03 17:00,5,978.3,978.3,977.95,977.95,2
20170901|2017-09-03 18:00,5,992.2,992.2,992.2,992.2,2
20170901|2017-09-03 19:30,5,990,990,990,990,1
20170901|2017-09-03 21:30,5,990.8,990.8,990.8,990.8,3
20170901|2017-09-04 07:00,5,985.35,985.85,985.35,985.85,10
20170901|2017-09-04 07:30,5,982.5,982.5,982.5,982.5,1
20170901|2017-09-04 08:00,5,978.3,978.3,978,978,3
20170901|2017-09-05 01:00,5,981.5,981.5,981.5,981.5,1
20170901|2017-09-05 06:00,5,979,979,979,979,1
20170901|2017-09-05 07:30,5,984.1,984.1,984.1,984.1,1
20170901|2017-09-05 08:00,5,980.5,980.5,980.5,980.5,1
20170901|2017-09-05 08:30,5,985,985,985,985,2
20170901|2017-09-05 11:00,5,975,975,975,975,1
20170901|2017-09-05 11:30,5,967.4,967.4,967.3,967.3,2
20170901|2017-09-05 15:00,5,963.15,963.15,958,958,3
20170901|2017-09-05 15:30,5,959,959,959,959,1
20170901|2017-09-05 17:00,6,963.5,963.5,963.5,963.5,1
20170901|2017-09-06 08:30,6,953.5,953.5,950.55,950.55,2
20170901|2017-09-06 11:30,6,942,942,941.5,941.5,2
20170901|2017-09-06 13:00,6,942.6,942.6,942.5,942.5,2
20170901|2017-09-07 01:00,7,943.15,943.15,943.15,943.15,1
20170901|2017-09-07 06:30,7,941.5,941.5,941.5,941.5,1
20170901|2017-09-08 01:00,8,961,961,961,961,1
20170901|2017-09-08 02:00,8,955,955,955,955,1
20170901|2017-09-08 07:00,8,951.5,951.5,951.5,951.5,1
20170901|2017-09-08 07:30,8,940.5,940.5,940.5,940.5,1
20170901|2017-09-08 09:30,8,935.5,935.5,935.5,935.5,1
20170901|2017-09-08 14:00,8,934.3,934.3,934.3,934.3,1
20170901|2017-09-11 08:00,11,935.5,935.5,935.5,935.5,1
20170901|2017-09-11 10:30,11,938.8,938.95,938.8,938.95,2
20170901|2017-09-11 12:00,11,937.6,939.15,937.6,939.15,10
20170901|2017-09-11 17:00,12,936,936,936,936,1
20170901|2017-09-12 09:00,12,947.45,947.45,947.45,947.45,1
20170901|2017-09-12 15:30,12,955.85,955.85,954.1,954.1,2
20170901|2017-09-13 06:30,13,948.35,948.35,948.35,948.35,5
20170901|2017-09-14 01:30,14,937.2,937.2,935.25,935.25,5
20170901|2017-09-19 09:30,19,909.9,909.9,902.5,902.5,10
20170901|2017-09-19 10:00,19,913,913,913,913,1
20170901|2017-09-19 11:30,19,913,913,913,913,1
20170901|2017-09-19 12:00,19,908.4,908.4,908.4,908.4,3
20170901|2017-09-19 13:30,19,908.1,908.7,908.1,908.7,2
20170901|2017-09-20 10:00,20,909.05,909.05,909.05,909.05,2
20170901|2017-09-21 11:00,21,912,912,912,912,1
20170901|2017-09-22 11:00,22,918,918,918,918,1
20170901|2017-09-25 09:30,25,914.95,914.95,913.75,913.75,2
20170901|2017-09-25 10:30,25,912.55,912.55,910.05,910.05,3
20170901|2017-09-26 08:30,26,910.75,910.75,910.75,910.75,1
20170901|2017-09-26 09:30,26,912.85,912.85,912.85,912.85,1
20170901|2017-09-27 02:00,27,908.2,908.2,908.2,908.2,1
20170901|2017-09-27 08:30,27,915.4,915.4,915.4,915.4,1
20171001|2017-10-13 06:00,13,985,985,985,985,1
20171201|2017-01-09 14:30,9,762.2,762.2,762.2,762.2,1
20171201|2017-04-11 10:00,11,803.6,803.6,803.6,803.6,1
20171201|2017-04-27 11:00,27,814,814,814,814,2
20171201|2017-04-27 11:30,27,811.3,811.3,811.3,811.3,1
20171201|2017-04-28 11:30,28,823.5,823.5,823.5,823.5,1
20171201|2017-05-08 08:00,8,815,815,815,815,1
20171201|2017-05-08 13:30,8,808,808,808,808,1
20171201|2017-05-10 15:30,10,793.5,793.5,793.5,793.5,1
20171201|2017-05-12 07:00,12,804,804,804,804,1
20171201|2017-05-15 11:00,15,805,805,800,800,4
20171201|2017-05-15 13:00,15,796,796,796,796,1
20171201|2017-05-16 06:00,16,805.55,805.55,805.55,805.55,1
20171201|2017-05-16 07:30,16,803.55,803.55,803.55,803.55,1
20171201|2017-05-16 08:30,16,797,797,797,797,1
20171201|2017-05-16 22:30,17,795.15,795.15,795.15,795.15,1
20171201|2017-05-16 23:30,17,794.15,794.15,794.15,794.15,1
20171201|2017-05-17 04:00,17,785.15,785.15,785.15,785.15,1
20171201|2017-05-17 07:00,17,789.85,789.85,789.85,789.85,1
20171201|2017-05-17 07:30,17,782.5,782.5,778.5,778.5,29
20171201|2017-05-17 10:30,17,782.15,783.2,782.15,783.2,2
20171201|2017-05-17 14:30,17,778.4,778.4,778.4,778.4,1
20171201|2017-05-18 20:00,19,760.95,760.95,760.95,760.95,1
20171201|2017-05-19 07:30,19,761.95,761.95,761.95,761.95,1
20171201|2017-05-22 07:30,22,753.75,754.6,751.7,751.7,14
20171201|2017-05-22 08:00,22,749.35,749.35,747.4,747.55,5
20171201|2017-05-23 09:00,23,768.9,769.5,768.9,769.5,2
20171201|2017-05-23 11:00,23,769.2,769.2,769.2,769.2,1
20171201|2017-05-23 18:00,24,769.45,769.45,769.45,769.45,1
20171201|2017-05-24 07:00,24,770.65,770.65,767.95,767.95,2
20171201|2017-05-24 07:30,24,761.45,761.45,761.45,761.45,1
20171201|2017-05-24 08:00,24,757.9,757.9,757.9,757.9,2
20171201|2017-05-24 08:30,24,756,757.65,756,757.65,3
20171201|2017-05-24 10:00,24,760,760,760,760,2
20171201|2017-05-24 11:00,24,759.25,759.25,759.25,759.25,1
20171201|2017-05-24 14:00,24,758.9,758.9,758.9,758.9,1
20171201|2017-05-25 01:00,25,763.9,763.9,763.9,763.9,1
20171201|2017-05-25 05:00,25,761.9,761.9,761.3,761.3,3
20171201|2017-05-25 05:30,25,761.25,761.25,761.25,761.25,1
20171201|2017-05-25 07:30,25,761.9,761.9,761.9,761.9,1
20171201|2017-05-26 06:00,26,777,777.1,776.35,777.1,16
20171201|2017-05-26 07:00,26,776.35,776.35,776.35,776.35,1
20171201|2017-05-26 07:30,26,772.95,778.25,772.95,778.25,3
20171201|2017-05-26 08:00,26,776.35,776.35,775.3,775.3,5
20171201|2017-05-26 09:30,26,785.95,785.95,785.95,785.95,1
20171201|2017-05-26 11:30,26,786.1,786.1,786.1,786.1,1
20171201|2017-05-26 12:00,26,786,786,786,786,1
20171201|2017-05-26 13:00,26,785.9,785.9,785.9,785.9,1
20171201|2017-05-26 13:30,26,786.55,786.55,786.55,786.55,1
20171201|2017-05-26 14:00,26,785.55,785.55,785.55,785.55,1
20171201|2017-05-30 05:30,30,791.85,791.85,791.85,791.85,2
20171201|2017-05-30 08:00,30,793.85,793.85,793.85,793.85,1
20171201|2017-05-30 09:30,30,798,799,797.2,797.2,5
20171201|2017-05-30 10:00,30,797.3,797.3,797.3,797.3,2
20171201|2017-05-30 10:30,30,798.1,798.2,798.1,798.2,2
20171201|2017-05-30 11:00,30,798.8,798.8,798.8,798.8,2
20171201|2017-05-30 11:30,30,800.15,800.2,800.15,800.2,2
20171201|2017-05-30 12:30,30,803,803,802.65,802.7,6
20171201|2017-05-30 23:00,31,802.85,802.85,802.85,802.85,1
20171201|2017-05-31 06:00,31,804.45,804.6,804.45,804.55,5
20171201|2017-05-31 07:00,31,806.55,806.55,806.55,806.55,1
20171201|2017-05-31 08:00,31,810.8,810.8,810.8,810.8,1
20171201|2017-05-31 09:00,31,815.2,816.1,813.6,813.6,4
20171201|2017-05-31 09:30,31,815.05,815.05,815.05,815.05,1
20171201|2017-05-31 10:00,31,816.7,816.7,816.7,816.7,1
20171201|2017-05-31 10:30,31,815.85,817.1,815.85,817.1,2
20171201|2017-05-31 11:00,31,812.65,812.65,812.65,812.65,1
20171201|2017-05-31 11:30,31,817.05,817.05,817.05,817.05,1
20171201|2017-05-31 12:00,31,815.55,815.55,815.3,815.3,3
20171201|2017-05-31 12:30,31,815.05,815.05,815.05,815.05,1
20171201|2017-05-31 13:30,31,814.7,814.7,814.7,814.7,1
20171201|2017-05-31 14:00,31,814.65,814.9,814.65,814.9,2
20171201|2017-05-31 15:00,31,816.6,816.6,816.6,816.6,1
20171201|2017-06-01 04:00,1,813,813,813,813,2
20171201|2017-06-01 04:30,1,811.3,811.3,811.3,811.3,1
20171201|2017-06-01 07:00,1,811,811,808.5,808.5,2
20171201|2017-06-01 08:00,1,822,822,822,822,1
20171201|2017-06-01 08:30,1,821.75,821.75,821.75,821.75,1
20171201|2017-06-01 09:00,1,819.9,819.9,819.9,819.9,1
20171201|2017-06-01 10:00,1,820.35,820.35,820.35,820.35,1
20171201|2017-06-01 10:30,1,821.75,821.75,819.05,819.05,5
20171201|2017-06-01 11:00,1,820.45,820.45,819.45,819.45,2
20171201|2017-06-01 11:30,1,821.9,821.9,821.9,821.9,8
20171201|2017-06-01 12:00,1,820.5,820.5,820.5,820.5,1
20171201|2017-06-01 13:30,1,822.75,822.75,822.75,822.75,1
20171201|2017-06-01 14:00,1,821.45,821.45,821.45,821.45,1
20171201|2017-06-01 14:30,1,822.2,822.2,822.2,822.2,1
20171201|2017-06-02 03:00,2,825.2,828,825.2,828,2
20171201|2017-06-02 07:00,2,828.55,828.55,828.55,828.55,1
20171201|2017-06-02 07:30,2,830,830,830,830,2
20171201|2017-06-02 08:00,2,831.75,831.75,831.75,831.75,1
20171201|2017-06-02 09:00,2,832.95,832.95,832.95,832.95,1
20171201|2017-06-02 09:30,2,833.2,833.2,833.2,833.2,1
20171201|2017-06-02 10:00,2,836.8,836.8,836.8,836.8,1
20171201|2017-06-02 10:30,2,835.15,835.15,833.1,833.1,16
20171201|2017-06-02 11:30,2,833.8,833.8,833.8,833.8,1
20171201|2017-06-02 12:30,2,834.4,834.4,834.4,834.4,1
20171201|2017-06-02 13:30,2,835.9,835.9,835.9,835.9,1
20171201|2017-06-02 14:30,2,835.45,835.45,835,835,4
20171201|2017-06-04 20:00,5,834,834,834,834,1
20171201|2017-06-05 02:30,5,837.5,837.5,837.5,837.5,5
20171201|2017-06-05 03:00,5,838.1,838.1,838.1,838.1,1
20171201|2017-06-05 03:30,5,838.9,838.9,838.9,838.9,3
20171201|2017-06-05 06:00,5,837.15,837.15,836,836,2
20171201|2017-06-05 06:30,5,836,836,835.5,835.5,7
20171201|2017-06-05 07:00,5,835,836.95,832,836.1,20
20171201|2017-06-05 07:30,5,836.95,837.7,836.65,836.65,10
20171201|2017-06-05 08:00,5,835,838.4,834.1,838.4,7
20171201|2017-06-05 08:30,5,838.5,839,838.5,838.75,6
20171201|2017-06-05 09:30,5,840.4,841.55,840.4,841.55,8
20171201|2017-06-05 10:00,5,837.3,837.3,835.6,835.6,7
20171201|2017-06-05 10:30,5,835.75,835.75,835.75,835.75,1
20171201|2017-06-05 11:30,5,838.95,838.95,838.95,838.95,1
20171201|2017-06-05 14:00,5,839,839.25,839,839.25,4
20171201|2017-06-05 14:30,5,839.15,839.25,838,838,7
20171201|2017-06-05 15:00,5,839,839.25,837,837,5
20171201|2017-06-06 01:30,6,839.95,839.95,839.95,839.95,2
20171201|2017-06-06 02:00,6,837.1,837.1,837.1,837.1,1
20171201|2017-06-06 03:00,6,840.2,840.2,840.2,840.2,5
20171201|2017-06-06 03:30,6,840.45,840.5,840.45,840.5,6
20171201|2017-06-06 06:00,6,839.8,839.8,839.8,839.8,1
20171201|2017-06-06 06:30,6,839.5,839.5,838.5,838.5,6
20171201|2017-06-06 07:00,6,838,838,838,838,3
20171201|2017-06-06 07:30,6,840.7,843,840.15,842.65,16
20171201|2017-06-06 08:00,6,843.6,843.6,842.95,843.25,3
20171201|2017-06-06 08:30,6,843.95,845,843.95,845,6
20171201|2017-06-06 09:00,6,845,846.15,843.4,846.15,14
20171201|2017-06-06 09:30,6,847,847,847,847,1
20171201|2017-06-06 10:00,6,844,844,843.45,843.45,4
20171201|2017-06-06 11:00,6,843.3,843.3,843,843,5
20171201|2017-06-06 11:30,6,843.65,843.65,843.65,843.65,5
20171201|2017-06-06 13:00,6,845.95,846.5,845.95,846.5,2
20171201|2017-06-06 14:30,6,844.2,844.35,843.35,843.5,5
20171201|2017-06-07 01:00,7,844,844,844,844,1
20171201|2017-06-07 02:00,7,846.25,846.25,846.25,846.25,1
20171201|2017-06-07 03:00,7,846.6,846.95,846.6,846.95,5
20171201|2017-06-07 03:30,7,847.5,847.5,847.5,847.5,1
20171201|2017-06-07 04:00,7,843.9,843.9,842.5,842.5,4
20171201|2017-06-07 04:30,7,842,842,841,841,4
20171201|2017-06-07 05:00,7,840,840,836.05,836.05,5
20171201|2017-06-07 05:30,7,835,835,826.55,826.85,4
20171201|2017-06-07 06:00,7,829.8,829.9,829.8,829.9,2
20171201|2017-06-07 06:30,7,829.95,829.95,827.85,829.75,4
20171201|2017-06-07 07:00,7,830,830,830,830,1
20171201|2017-06-07 07:30,7,831.5,831.5,829.55,829.55,2
20171201|2017-06-07 08:30,7,826.85,828.2,826.85,828.2,6
20171201|2017-06-07 10:00,7,819.45,819.45,819.45,819.45,5
20171201|2017-06-07 10:30,7,821.9,823.05,821.35,821.35,11
20171201|2017-06-07 14:00,7,821.45,821.45,821.45,821.45,1
20171201|2017-06-07 19:00,8,821.3,821.3,821.3,821.3,1
20171201|2017-06-08 00:00,8,825.15,825.15,825.15,825.15,2
20171201|2017-06-08 01:30,8,827.8,827.8,827.8,827.8,3
20171201|2017-06-08 03:30,8,830.55,830.55,830.55,830.55,1
20171201|2017-06-08 04:00,8,831,831.95,831,831.95,3
20171201|2017-06-08 04:30,8,832.55,832.95,832.55,832.95,2
20171201|2017-06-08 05:30,8,832.95,832.95,832.95,832.95,3
20171201|2017-06-08 06:00,8,830.7,830.7,830.7,830.7,2
20171201|2017-06-08 06:30,8,833.5,833.5,828.85,828.85,12
20171201|2017-06-08 07:00,8,828.85,830,828.85,830,3
20171201|2017-06-08 08:00,8,833.75,836,833.75,836,17
20171201|2017-06-08 08:30,8,836.5,836.5,833.25,833.25,3
20171201|2017-06-08 09:30,8,838,838,833.8,833.8,11
20171201|2017-06-08 10:00,8,834.9,834.9,834.9,834.9,2
20171201|2017-06-08 10:30,8,838.05,838.1,838,838,5
20171201|2017-06-08 11:00,8,838.85,840.6,835,835,15
20171201|2017-06-08 11:30,8,837.05,837.6,834.6,834.6,6
20171201|2017-06-08 14:00,8,835.85,835.85,835.85,835.85,3
20171201|2017-06-08 14:30,8,835.2,835.2,833.5,833.5,13
20171201|2017-06-08 15:00,8,833,833.5,833,833.25,8
20171201|2017-06-09 01:00,9,833.05,836.4,833.05,836.4,16
20171201|2017-06-09 01:30,9,831,831,830,830,3
20171201|2017-06-09 02:00,9,829.45,829.45,829.45,829.45,1
20171201|2017-06-09 02:30,9,836.75,836.75,830.95,830.95,4
20171201|2017-06-09 03:30,9,830.85,830.85,830.55,830.55,6
20171201|2017-06-09 04:00,9,835,836.65,835,836.65,5
20171201|2017-06-09 04:30,9,836.95,836.95,836.95,836.95,2
20171201|2017-06-09 05:00,9,837.5,840,837.5,840,20
20171201|2017-06-09 05:30,9,840,840,839.95,839.95,2
20171201|2017-06-09 06:00,9,842.15,861.1,842.15,850.5,42
20171201|2017-06-09 06:30,9,864.55,865.65,858.3,862.5,18
20171201|2017-06-09 07:00,9,858.15,858.25,850,850,5
20171201|2017-06-09 07:30,9,851,851,847,847,3
20171201|2017-06-09 08:00,9,846,846,837,838.9,15
20171201|2017-06-09 08:30,9,837.95,840,837.95,840,4
20171201|2017-06-09 09:00,9,840,840,840,840,1
20171201|2017-06-09 09:30,9,837.5,837.5,837.5,837.5,1
20171201|2017-06-09 10:00,9,841.85,842.5,841.85,842.5,2
20171201|2017-06-09 10:30,9,838.4,839.35,838.4,839.35,3
20171201|2017-06-09 11:00,9,839.8,839.8,839.8,839.8,1
20171201|2017-06-09 11:30,9,837.1,837.1,837.1,837.1,1
20171201|2017-06-09 12:00,9,839.1,839.15,837.6,837.6,5
20171201|2017-06-11 17:00,12,842.1,842.1,842.1,842.1,3
20171201|2017-06-11 23:00,12,841,841,841,841,2
20171201|2017-06-11 23:30,12,858,858,857.95,857.95,6
20171201|2017-06-12 01:00,12,854.2,854.2,854.2,854.2,2
20171201|2017-06-12 01:30,12,857.5,859.5,857.5,859.5,4
20171201|2017-06-12 02:00,12,857.65,859.05,857.65,859.05,3
20171201|2017-06-12 03:00,12,856.2,856.2,856.2,856.2,1
20171201|2017-06-12 03:30,12,851.55,852.35,851.55,852.35,2
20171201|2017-06-12 04:00,12,850.8,851.75,850.8,851.75,2
20171201|2017-06-12 06:00,12,854.3,855.95,854.3,855.55,5
20171201|2017-06-12 07:00,12,850.1,850.1,850.1,850.1,1
20171201|2017-06-12 08:00,12,851.4,851.4,851.4,851.4,1
20171201|2017-06-12 11:30,12,849,849,846.4,846.85,7
20171201|2017-06-12 12:30,12,852.6,852.6,851.5,851.55,4
20171201|2017-06-12 14:30,12,852.7,852.7,852.7,852.7,2
20171201|2017-06-12 15:30,12,856,856,856,856,5
20171201|2017-06-12 19:00,13,858.9,858.9,858.9,858.9,1
20171201|2017-06-13 01:30,13,858.55,858.55,858.55,858.55,2
20171201|2017-06-13 04:00,13,850,850,850,850,1
20171201|2017-06-13 04:30,13,851.4,851.4,851.4,851.4,1
20171201|2017-06-13 06:30,13,850.35,850.65,850.35,850.65,2
20171201|2017-06-13 07:00,13,845,846.15,844.4,846.15,4
20171201|2017-06-13 07:30,13,845.55,845.55,844.55,844.55,2
20171201|2017-06-13 08:00,13,841.45,849,841.45,846.15,33
20171201|2017-06-13 08:30,13,846.15,846.15,846.15,846.15,2
20171201|2017-06-13 10:00,13,847.4,847.4,847.4,847.4,1
20171201|2017-06-13 11:00,13,849,849,849,849,1
20171201|2017-06-13 11:30,13,846.15,846.35,846.15,846.35,2
20171201|2017-06-13 20:30,14,843.9,843.9,843.9,843.9,1
20171201|2017-06-14 01:30,14,848.4,849.05,848.4,849.05,4
20171201|2017-06-14 03:30,14,849.2,849.95,849.2,849.95,3
20171201|2017-06-14 04:00,14,851,852,851,852,2
20171201|2017-06-14 04:30,14,853,853.5,853,853.5,3
20171201|2017-06-14 05:00,14,854,854,853.25,853.25,4
20171201|2017-06-14 07:00,14,850.1,850.1,850.1,850.1,1
20171201|2017-06-14 08:00,14,853.45,857.1,853.45,857.1,2
20171201|2017-06-14 08:30,14,855,856.8,845,846,19
20171201|2017-06-14 09:00,14,841.45,843.35,837,839.75,10
20171201|2017-06-14 09:30,14,840.95,841.2,840.95,841.2,3
20171201|2017-06-14 10:00,14,840.55,840.55,839.1,839.1,6
20171201|2017-06-14 11:00,14,843.95,844.7,843.95,844.7,4
20171201|2017-06-14 11:30,14,844.8,844.8,843.8,843.8,5
20171201|2017-06-14 12:00,14,844.45,848,844.45,846.1,16
20171201|2017-06-14 12:30,14,845.15,848.9,845.15,848.9,4
20171201|2017-06-14 13:00,14,848.95,852.55,848.95,852.55,7
20171201|2017-06-14 13:30,14,848,848,848,848,1
20171201|2017-06-14 14:00,14,847.1,847.1,846.65,846.65,3
20171201|2017-06-14 14:30,14,844.45,844.45,844.45,844.45,1
20171201|2017-06-15 01:30,15,845.45,845.45,841.1,841.1,4
20171201|2017-06-15 02:30,15,844.7,844.75,841.05,841.05,4
20171201|2017-06-15 03:00,15,841.25,841.25,841.2,841.2,10
20171201|2017-06-15 05:00,15,841,841,840.95,840.95,2
20171201|2017-06-15 06:00,15,839.9,839.9,839.9,839.9,1
20171201|2017-06-15 06:30,15,838.55,838.55,838.55,838.55,1
20171201|2017-06-15 07:30,15,837.75,838.75,837.75,838.75,4
20171201|2017-06-15 08:00,15,838.8,848,838.8,848,7
20171201|2017-06-15 08:30,15,846.3,846.3,845.65,845.65,2
20171201|2017-06-15 09:00,15,845.35,845.35,845.35,845.35,4
20171201|2017-06-15 09:30,15,843.05,843.05,839,839.45,9
20171201|2017-06-15 10:00,15,838.75,838.75,838.75,838.75,4
20171201|2017-06-15 10:30,15,840.95,841,840.65,840.65,8
20171201|2017-06-15 11:00,15,841.55,841.55,841.55,841.55,1
20171201|2017-06-15 11:30,15,850,850,850,850,1
20171201|2017-06-15 13:00,15,851.5,851.5,851.5,851.5,1
20171201|2017-06-15 14:00,15,854.65,856.45,854.65,856.45,2
20171201|2017-06-15 14:30,15,852.25,852.25,852.25,852.25,1
20171201|2017-06-16 00:30,16,854.05,854.05,854.05,854.05,1
20171201|2017-06-16 02:30,16,856.5,856.8,855.55,856.8,3
20171201|2017-06-16 04:00,16,858.9,858.9,858.9,858.9,1
20171201|2017-06-16 07:00,16,860.15,860.15,857.7,857.7,6
20171201|2017-06-16 07:30,16,855.15,855.15,854,854,11
20171201|2017-06-16 08:00,16,854,854,853.75,853.75,4
20171201|2017-06-16 08:30,16,852.35,852.35,848.8,848.8,6
20171201|2017-06-16 09:30,16,852.9,854.8,852.9,854.8,2
20171201|2017-06-16 10:00,16,855.85,856.2,854.3,854.3,8
20171201|2017-06-16 11:00,16,855.9,859.55,855.9,858.45,45
20171201|2017-06-16 11:30,16,857.4,857.4,856,856,2
20171201|2017-06-16 12:00,16,856.2,856.2,856.2,856.2,1
20171201|2017-06-16 12:30,16,855.1,855.1,855.1,855.1,1
20171201|2017-06-16 13:30,16,855.15,855.15,855.15,855.15,1
20171201|2017-06-16 14:00,16,855.15,855.15,853.5,853.5,9
20171201|2017-06-18 17:30,19,853.5,853.5,853.5,853.5,1
20171201|2017-06-19 02:00,19,853.5,853.5,853.5,853.5,2
20171201|2017-06-19 03:30,19,855.95,855.95,855.95,855.95,1
20171201|2017-06-19 04:30,19,856.55,856.55,856.55,856.55,1
20171201|2017-06-19 07:00,19,853.7,853.7,853.2,853.2,2
20171201|2017-06-19 07:30,19,853,853,850,850,2
20171201|2017-06-19 08:00,19,850,850,850,850,11
20171201|2017-06-19 08:30,19,845.4,845.4,843.7,843.7,9
20171201|2017-06-19 09:00,19,845.25,845.25,845.25,845.25,2
20171201|2017-06-19 10:00,19,847.35,847.35,847.35,847.35,1
20171201|2017-06-19 11:30,19,846.05,846.05,846.05,846.05,2
20171201|2017-06-19 12:00,19,846.7,846.7,846.7,846.7,2
20171201|2017-06-19 13:30,19,846.7,846.7,846.7,846.7,2
20171201|2017-06-20 02:30,20,849.9,850.5,849.9,850.5,3
20171201|2017-06-20 04:00,20,853.5,853.5,853.5,853.5,1
20171201|2017-06-20 05:30,20,847.95,847.95,847.9,847.9,2
20171201|2017-06-20 06:00,20,848.15,848.15,848.15,848.15,1
20171201|2017-06-20 06:30,20,846.75,846.75,846.75,846.75,1
20171201|2017-06-20 08:00,20,847.6,847.65,847.6,847.65,2
20171201|2017-06-20 09:00,20,851.55,851.55,851.55,851.55,1
20171201|2017-06-20 09:30,20,851.5,852.5,851.5,852.5,3
20171201|2017-06-20 10:30,20,850,850,850,850,7
20171201|2017-06-20 11:00,20,852.95,852.95,852.95,852.95,1
20171201|2017-06-20 11:30,20,852.4,855.2,852.4,855.2,7
20171201|2017-06-20 12:00,20,855.3,855.3,855.3,855.3,1
20171201|2017-06-20 13:30,20,857.15,857.15,856.85,856.85,2
20171201|2017-06-20 15:30,20,856.55,856.55,856.55,856.55,1
20171201|2017-06-21 02:00,21,852,852.2,852,852.2,5
20171201|2017-06-21 02:30,21,849.95,849.95,849.95,849.95,1
20171201|2017-06-21 03:00,21,851.9,851.95,851.9,851.95,2
20171201|2017-06-21 03:30,21,853.8,853.8,853.8,853.8,1
20171201|2017-06-21 04:00,21,855.45,855.7,855.45,855.7,4
20171201|2017-06-21 05:30,21,855.55,855.55,855.55,855.55,1
20171201|2017-06-21 06:00,21,856,864.5,856,864.5,7
20171201|2017-06-21 07:30,21,861.55,861.55,861.55,861.55,1
20171201|2017-06-21 08:00,21,858.45,862.4,858.45,862.4,4
20171201|2017-06-21 08:30,21,863.15,863.15,862.65,862.65,3
20171201|2017-06-21 09:00,21,862.1,862.1,862.1,862.1,4
20171201|2017-06-21 09:30,21,862.75,865.9,862.75,863.65,16
20171201|2017-06-21 10:00,21,863.8,863.8,863.2,863.2,5
20171201|2017-06-21 10:30,21,863.35,863.35,861.35,861.35,6
20171201|2017-06-21 11:00,21,862.1,862.45,862.1,862.45,2
20171201|2017-06-21 12:00,21,863.55,863.55,863.55,863.55,1
20171201|2017-06-21 12:30,21,865.4,867,865.4,866.45,8
20171201|2017-06-21 14:30,21,870.15,870.15,870.15,870.15,1
20171201|2017-06-22 02:00,22,865.2,865.3,865.2,865.3,2
20171201|2017-06-22 02:30,22,864.8,864.8,864.55,864.55,3
20171201|2017-06-22 04:00,22,866.6,866.6,866.6,866.6,1
20171201|2017-06-22 05:30,22,871.95,871.95,871.95,871.95,1
20171201|2017-06-22 06:00,22,870.05,870.05,870.05,870.05,1
20171201|2017-06-22 06:30,22,872.45,872.45,872.45,872.45,1
20171201|2017-06-22 07:00,22,872.15,872.15,872.15,872.15,4
20171201|2017-06-22 08:00,22,871.75,871.75,871.75,871.75,1
20171201|2017-06-22 09:00,22,871.25,871.25,871.25,871.25,1
20171201|2017-06-22 09:30,22,874.9,874.9,874.9,874.9,1
20171201|2017-06-22 10:30,22,870.95,870.95,870.95,870.95,1
20171201|2017-06-22 11:30,22,871.05,871.05,870.5,870.5,2
20171201|2017-06-22 12:00,22,870,870,868,868,6
20171201|2017-06-23 02:00,23,873.65,873.65,873.65,873.65,1
20171201|2017-06-23 02:30,23,873.95,874.5,873.95,874.5,2
20171201|2017-06-23 03:00,23,874.95,876,874.95,876,4
20171201|2017-06-23 06:00,23,872.5,872.5,872.5,872.5,1
20171201|2017-06-23 07:30,23,870.45,870.45,870.45,870.45,1
20171201|2017-06-23 08:00,23,865.5,865.5,861.25,861.25,5
20171201|2017-06-23 08:30,23,856.8,856.8,853.45,853.45,4
20171201|2017-06-23 09:00,23,854.4,854.4,853.45,853.45,7
20171201|2017-06-23 09:30,23,846.7,847.4,846.7,847.4,6
20171201|2017-06-23 10:30,23,851,851,851,851,1
20171201|2017-06-23 11:00,23,849.8,849.8,849.8,849.8,1
20171201|2017-06-23 11:30,23,848.9,848.9,846,846.05,4
20171201|2017-06-23 12:00,23,846,846,844.05,844.05,5
20171201|2017-06-23 12:30,23,845.3,845.3,845.3,845.3,1
20171201|2017-06-23 13:00,23,848.2,848.2,846.35,846.35,2
20171201|2017-06-23 13:30,23,846,846,846,846,3
20171201|2017-06-23 14:00,23,846,846,846,846,2
20171201|2017-06-26 03:00,26,838.35,838.35,838.35,838.35,1
20171201|2017-06-26 05:30,26,842.8,842.85,842.8,842.85,2
20171201|2017-06-26 06:00,26,840.2,840.2,839.5,839.5,2
20171201|2017-06-26 07:30,26,841.1,841.1,841.1,841.1,1
20171201|2017-06-26 08:30,26,837.7,839.15,837.7,839.15,6
20171201|2017-06-26 09:00,26,842.05,845.5,842.05,845.5,10
20171201|2017-06-26 09:30,26,847.95,851,847.6,851,15
20171201|2017-06-26 10:00,26,852.25,852.5,852.25,852.5,2
20171201|2017-06-26 11:00,26,853.5,853.5,853.5,853.5,1
20171201|2017-06-26 11:30,26,855,855,855,855,2
20171201|2017-06-26 13:00,26,855.9,855.9,855.9,855.9,1
20171201|2017-06-27 00:30,27,852.05,852.05,852,852,2
20171201|2017-06-27 01:30,27,856,856,854,854,2
20171201|2017-06-27 02:00,27,856.95,856.95,856.95,856.95,2
20171201|2017-06-27 03:30,27,853.05,853.05,850,850,9
20171201|2017-06-27 04:00,27,854.95,856.9,854.95,856.9,5
20171201|2017-06-27 04:30,27,856.95,856.95,856.95,856.95,2
20171201|2017-06-27 06:30,27,852.5,852.5,852,852,2
20171201|2017-06-27 07:00,27,852.8,852.8,852.8,852.8,1
20171201|2017-06-27 07:30,27,851.5,851.5,850.5,850.9,6
20171201|2017-06-27 08:00,27,849.95,855.9,849.95,855.9,3
20171201|2017-06-27 08:30,27,852.2,852.2,852.2,852.2,1
20171201|2017-06-27 09:00,27,850.5,850.5,850.5,850.5,1
20171201|2017-06-27 10:00,27,850.15,850.15,850.15,850.15,1
20171201|2017-06-27 11:30,27,848.1,848.1,848.1,848.1,1
20171201|2017-06-27 13:30,27,848.35,848.35,848.35,848.35,1
20171201|2017-06-27 15:00,27,847.45,847.45,845.2,845.2,3
20171201|2017-06-27 19:30,28,847.4,847.5,847.4,847.5,4
20171201|2017-06-27 22:00,28,849.55,849.75,849.55,849.75,2
20171201|2017-06-28 01:30,28,851.85,852,851.85,852,3
20171201|2017-06-28 02:30,28,846.55,846.55,846.55,846.55,1
20171201|2017-06-28 03:00,28,847.7,847.7,847.7,847.7,1
20171201|2017-06-28 05:30,28,848.8,848.8,848.8,848.8,1
20171201|2017-06-28 06:00,28,850,850.5,850,850.1,4
20171201|2017-06-28 06:30,28,850.4,850.4,849.4,849.4,2
20171201|2017-06-28 07:00,28,850.95,850.95,850.95,850.95,1
20171201|2017-06-28 08:30,28,847.05,847.05,847.05,847.05,1
20171201|2017-06-28 09:00,28,846.25,846.25,844,844,4
20171201|2017-06-28 11:00,28,847.05,847.05,845.85,845.85,2
20171201|2017-06-28 11:30,28,845.3,848.05,845.3,846.35,25
20171201|2017-06-28 12:00,28,845.35,845.35,845.35,845.35,1
20171201|2017-06-28 21:00,29,851.95,851.95,851.95,851.95,1
20171201|2017-06-29 07:00,29,846.8,846.8,846.4,846.4,2
20171201|2017-06-29 07:30,29,842.35,842.9,840,840,8
20171201|2017-06-29 08:00,29,840.35,847,840.35,846.7,18
20171201|2017-06-29 08:30,29,843.5,844.75,843.5,844.75,2
20171201|2017-06-29 09:30,29,841.4,841.4,841.4,841.4,1
20171201|2017-06-29 11:30,29,840.4,841,838.05,840.95,23
20171201|2017-06-29 13:30,29,837.95,837.95,837.95,837.95,1
20171201|2017-06-29 14:30,29,838.35,839.2,838.35,839.2,2
20171201|2017-06-29 22:00,30,840.45,840.45,840.45,840.45,1
20171201|2017-06-30 01:00,30,839.45,839.45,839.45,839.45,1
20171201|2017-06-30 03:00,30,836.05,836.05,836.05,836.05,1
20171201|2017-06-30 05:00,30,832.05,832.05,828.65,828.65,4
20171201|2017-06-30 05:30,30,829.1,829.15,829.1,829.15,2
20171201|2017-06-30 06:00,30,832.55,832.55,832.55,832.55,1
20171201|2017-06-30 06:30,30,831.7,831.7,831.7,831.7,1
20171201|2017-06-30 08:00,30,831.6,833.2,831.6,833.2,14
20171201|2017-06-30 08:30,30,836.95,838.65,836.95,837.55,5
20171201|2017-06-30 09:00,30,835.25,835.25,835.25,835.25,4
20171201|2017-06-30 09:30,30,835.95,835.95,833.85,834.15,6
20171201|2017-06-30 10:00,30,834.15,834.15,831.25,831.25,8
20171201|2017-06-30 10:30,30,831.2,831.25,831.2,831.2,4
20171201|2017-06-30 11:30,30,829.35,832.65,829.15,832.05,26
20171201|2017-06-30 12:00,30,833.9,834.5,833.9,834.5,8
20171201|2017-07-02 17:00,3,837.05,837.05,837.05,837.05,1
20171201|2017-07-03 02:30,3,835.1,836.05,835.05,836.05,3
20171201|2017-07-03 03:00,3,836.55,836.6,836.55,836.6,2
20171201|2017-07-03 07:30,3,834.75,834.75,834.3,834.3,2
20171201|2017-07-03 08:00,3,830.8,830.8,828.7,829,3
20171201|2017-07-03 08:30,3,834.45,834.45,834.45,834.45,1
20171201|2017-07-03 09:00,3,835.45,835.45,835.45,835.45,1
20171201|2017-07-03 10:00,3,831.05,831.05,831.05,831.05,1
20171201|2017-07-03 10:30,3,831,833.95,831,833.95,2
20171201|2017-07-03 11:30,3,835.4,836.7,835.4,836.7,2
20171201|2017-07-03 14:00,3,837.2,837.2,837.2,837.2,1
20171201|2017-07-04 00:30,5,849.05,849.05,849.05,849.05,1
20171201|2017-07-04 01:30,5,844.2,844.2,844.2,844.2,6
20171201|2017-07-04 04:30,5,847,847,847,847,2
20171201|2017-07-04 05:30,5,847.45,847.45,847.45,847.45,1
20171201|2017-07-04 07:30,5,844.65,844.65,842.2,842.2,2
20171201|2017-07-04 08:00,5,844.1,844.1,844.1,844.1,1
20171201|2017-07-04 09:00,5,847.45,847.45,847.45,847.45,1
20171201|2017-07-05 00:00,5,845.85,845.85,845.85,845.85,1
20171201|2017-07-05 03:30,5,845.35,845.35,845.35,845.35,1
20171201|2017-07-05 05:00,5,843.5,843.5,843.5,843.5,3
20171201|2017-07-05 05:30,5,842.4,842.4,833.2,837,5
20171201|2017-07-05 06:00,5,836.35,836.35,836.3,836.3,2
20171201|2017-07-05 06:30,5,836.3,836.3,833.05,833.75,11
20171201|2017-07-05 07:30,5,832.5,832.5,832,832,2
20171201|2017-07-05 08:00,5,831.85,831.85,830.85,830.85,4
20171201|2017-07-05 08:30,5,830,830,826.2,829.8,26
20171201|2017-07-05 10:00,5,827.75,827.75,827.75,827.75,1
20171201|2017-07-05 12:00,5,828.9,828.9,828.9,828.9,1
20171201|2017-07-06 00:30,6,834.3,834.3,834.3,834.3,1
20171201|2017-07-06 03:00,6,835.45,836.95,835.45,836.95,3
20171201|2017-07-06 03:30,6,836.95,837.95,836.95,837.95,5
20171201|2017-07-06 04:00,6,837.5,837.5,837.5,837.5,1
20171201|2017-07-06 06:30,6,835.3,835.3,835.3,835.3,1
20171201|2017-07-06 07:00,6,832.1,832.1,831.5,831.5,3
20171201|2017-07-06 07:30,6,831,831,828,828,4
20171201|2017-07-06 08:30,6,827,827,826.65,826.75,3
20171201|2017-07-06 09:00,6,827.6,827.6,825.65,825.65,3
20171201|2017-07-06 09:30,6,826.65,826.65,826.55,826.55,2
20171201|2017-07-06 10:30,6,826.15,826.2,826.15,826.2,2
20171201|2017-07-06 11:00,6,826.6,828,826.6,828,2
20171201|2017-07-06 11:30,6,828.95,829.1,828.8,828.8,4
20171201|2017-07-06 12:00,6,829.5,830,829.5,830,5
20171201|2017-07-06 23:30,7,829.6,829.6,829.6,829.6,2
20171201|2017-07-07 03:00,7,829.95,829.95,829.95,829.95,1
20171201|2017-07-07 05:00,7,828.45,828.45,828.05,828.05,4
20171201|2017-07-07 05:30,7,827.75,827.75,827.75,827.75,1
20171201|2017-07-07 06:30,7,827.3,827.3,827.3,827.3,1
20171201|2017-07-07 07:30,7,827.5,827.5,826.1,826.1,2
20171201|2017-07-07 08:30,7,822.5,823.45,822.3,823.45,3
20171201|2017-07-07 09:00,7,821.5,822.15,821.5,822.15,3
20171201|2017-07-07 09:30,7,823.5,828.15,823.5,828.15,11
20171201|2017-07-07 10:00,7,824.55,826.85,824.55,826.85,12
20171201|2017-07-07 10:30,7,827,827.85,825.45,825.45,7
20171201|2017-07-07 11:30,7,828.05,828.15,828.05,828.15,2
20171201|2017-07-07 12:30,7,832.55,833.8,831.8,831.95,4
20171201|2017-07-07 13:00,7,830.75,830.75,830.75,830.75,1
20171201|2017-07-09 18:00,10,832,832,832,832,1
20171201|2017-07-09 21:30,10,831.8,831.8,831.65,831.65,2
20171201|2017-07-10 04:00,10,829.4,829.4,829.4,829.4,1
20171201|2017-07-10 05:30,10,828.05,828.05,827.95,827.95,3
20171201|2017-07-10 06:00,10,828.45,828.45,828.3,828.3,3
20171201|2017-07-10 06:30,10,828.25,828.25,824.1,824.1,6
20171201|2017-07-10 07:00,10,824.95,824.95,824,824,11
20171201|2017-07-10 07:30,10,823.9,824.55,823.65,823.65,16
20171201|2017-07-10 09:00,10,828.95,829.25,827.05,827.05,8
20171201|2017-07-10 09:30,10,829.35,830.5,829.35,830.5,6
20171201|2017-07-10 10:00,10,831.3,831.95,831.3,831.95,2
20171201|2017-07-10 11:00,10,831.55,831.55,831.55,831.55,1
20171201|2017-07-10 11:30,10,834.8,834.8,834.8,834.8,1
20171201|2017-07-10 13:00,10,834.95,834.95,834.95,834.95,1
20171201|2017-07-10 15:00,10,834.55,834.55,834.55,834.55,1
20171201|2017-07-10 20:00,11,837.85,837.85,837.85,837.85,1
20171201|2017-07-11 01:00,11,838.3,838.3,838.3,838.3,2
20171201|2017-07-11 02:00,11,837.5,837.5,834.4,834.4,6
20171201|2017-07-11 04:00,11,835.15,835.15,835.15,835.15,1
20171201|2017-07-11 05:00,11,831.5,831.5,831.35,831.35,2
20171201|2017-07-11 05:30,11,831.35,831.35,831.35,831.35,1
20171201|2017-07-11 07:00,11,830.65,831.4,830.3,831.4,5
20171201|2017-07-11 07:30,11,831.75,831.95,831.75,831.95,3
20171201|2017-07-11 08:00,11,835.4,835.4,835.4,835.4,1
20171201|2017-07-11 08:30,11,832.55,832.55,832.3,832.3,5
20171201|2017-07-11 09:30,11,833.7,834.95,833.7,834.95,2
20171201|2017-07-11 10:00,11,834.65,844.05,834.65,844.05,30
20171201|2017-07-11 10:30,11,843.75,843.75,841.1,841.1,2
20171201|2017-07-11 11:00,11,841.45,842.55,841.45,842.55,2
20171201|2017-07-11 11:30,11,843.45,843.45,842.3,842.3,6
20171201|2017-07-11 14:00,11,847.3,847.55,847.25,847.25,4
20171201|2017-07-11 15:00,11,845.3,845.4,845.3,845.4,2
20171201|2017-07-11 22:30,12,850,850,850,850,1
20171201|2017-07-12 03:30,12,849.3,849.3,849.3,849.3,2
20171201|2017-07-12 06:00,12,851.65,851.65,851.65,851.65,2
20171201|2017-07-12 06:30,12,852.25,852.25,852.25,852.25,1
20171201|2017-07-12 07:00,12,850.65,850.65,850.65,850.65,2
20171201|2017-07-12 07:30,12,852.7,858.05,852.7,858,7
20171201|2017-07-12 08:00,12,859.95,861.6,859.4,859.4,6
20171201|2017-07-12 08:30,12,859.65,859.75,859.65,859.75,3
20171201|2017-07-12 09:00,12,858.8,858.8,858.8,858.8,1
20171201|2017-07-12 09:30,12,860.2,860.35,858.25,860.35,10
20171201|2017-07-12 10:00,12,861.55,861.55,860.55,860.55,12
20171201|2017-07-12 10:30,12,859.7,859.7,859.6,859.6,2
20171201|2017-07-12 11:00,12,858.9,858.9,858.9,858.9,1
20171201|2017-07-12 11:30,12,859.75,860.05,859.05,859.05,6
20171201|2017-07-12 14:30,12,857.45,857.45,857.45,857.45,1
20171201|2017-07-12 22:30,13,859.6,859.6,859.6,859.6,1
20171201|2017-07-12 23:00,13,858.7,858.7,858.7,858.7,1
20171201|2017-07-13 02:30,13,857.8,858.2,857.8,858.2,2
20171201|2017-07-13 03:00,13,861.05,861.7,861.05,861.7,2
20171201|2017-07-13 06:30,13,863.6,863.6,863.6,863.6,1
20171201|2017-07-13 07:00,13,864.25,864.25,864.25,864.25,2
20171201|2017-07-13 07:30,13,864.9,864.9,864.6,864.6,3
20171201|2017-07-13 08:00,13,863.35,863.35,862.45,862.45,3
20171201|2017-07-13 08:30,13,858.75,860.2,857,857.25,12
20171201|2017-07-13 09:00,13,856,856.2,851.95,852.3,11
20171201|2017-07-13 09:30,13,848.35,852.45,848.35,852.45,5
20171201|2017-07-13 10:00,13,853.85,853.85,852.15,852.15,3
20171201|2017-07-13 10:30,13,848.95,850.6,848.95,850.6,2
20171201|2017-07-13 11:00,13,854.35,854.35,854,854.05,3
20171201|2017-07-13 11:30,13,849.65,851.05,849.65,850,6
20171201|2017-07-13 21:30,14,852.65,852.65,852.65,852.65,1
20171201|2017-07-14 02:00,14,852.4,852.4,852.4,852.4,1
20171201|2017-07-14 03:30,14,854.4,854.4,854.4,854.4,1
20171201|2017-07-14 04:30,14,855.85,855.85,855.85,855.85,2
20171201|2017-07-14 05:00,14,856.95,856.95,856.5,856.5,3
20171201|2017-07-14 05:30,14,857.45,857.95,857.45,857.95,3
20171201|2017-07-14 06:00,14,858.95,858.95,858.95,858.95,1
20171201|2017-07-14 06:30,14,859.4,859.4,858.75,858.75,21
20171201|2017-07-14 07:30,14,861.5,861.5,860.6,860.6,4
20171201|2017-07-14 08:00,14,856.75,857.4,856.35,857.4,4
20171201|2017-07-14 08:30,14,856.35,856.35,856.35,856.35,1
20171201|2017-07-14 09:00,14,854.4,854.4,852.95,852.95,3
20171201|2017-07-14 09:30,14,854.2,854.2,854.2,854.2,1
20171201|2017-07-14 10:00,14,855.25,855.25,854.65,854.65,3
20171201|2017-07-14 10:30,14,854.7,854.7,854.65,854.65,2
20171201|2017-07-14 12:00,14,853.25,853.25,853.25,853.25,1
20171201|2017-07-14 12:30,14,852.8,853.1,852.8,853.1,5
20171201|2017-07-14 13:00,14,852.75,852.75,852.75,852.75,1
20171201|2017-07-14 15:30,14,854.35,854.35,854.35,854.35,1
20171201|2017-07-16 21:30,17,851.5,851.5,851.5,851.5,1
20171201|2017-07-16 22:00,17,852.7,852.7,852.7,852.7,1
20171201|2017-07-17 02:00,17,853.6,853.6,853.6,853.6,1
20171201|2017-07-17 03:30,17,852.55,852.55,852.55,852.55,1
20171201|2017-07-17 04:00,17,853.7,853.7,853.3,853.3,2
20171201|2017-07-17 06:00,17,855.2,855.2,855.2,855.2,2
20171201|2017-07-17 06:30,17,856.55,856.55,856.55,856.55,1
20171201|2017-07-17 07:00,17,855.7,855.7,855.7,855.7,1
20171201|2017-07-17 07:30,17,856.1,856.1,856.1,856.1,1
20171201|2017-07-17 08:30,17,857.8,859.1,857.8,859.1,3
20171201|2017-07-17 09:00,17,858.5,858.5,858.5,858.5,1
20171201|2017-07-17 09:30,17,860.95,860.95,860.95,860.95,3
20171201|2017-07-17 10:00,17,861.25,861.45,861.25,861.45,2
20171201|2017-07-17 10:30,17,860.05,860.05,860.05,860.05,1
20171201|2017-07-17 11:00,17,858.6,860.05,858.6,860.05,4
20171201|2017-07-17 11:30,17,860.35,860.55,859.85,859.85,3
20171201|2017-07-17 12:00,17,861.65,861.65,861.65,861.65,1
20171201|2017-07-17 12:30,17,861.55,861.55,861.55,861.55,3
20171201|2017-07-17 13:00,17,862,862,862,862,1
20171201|2017-07-17 14:30,17,860.05,860.05,860.05,860.05,1
20171201|2017-07-18 02:00,18,863.7,863.7,863.5,863.5,4
20171201|2017-07-18 02:30,18,861.2,862.85,861.2,862.85,4
20171201|2017-07-18 03:30,18,857.15,857.15,857.15,857.15,1
20171201|2017-07-18 04:00,18,857.5,859.05,857.5,859.05,3
20171201|2017-07-18 07:00,18,861.75,863.05,861.75,863.05,2
20171201|2017-07-18 07:30,18,863.3,863.3,863.3,863.3,3
20171201|2017-07-18 08:00,18,860.85,861.45,860.85,861.05,15
20171201|2017-07-18 08:30,18,859.1,860.25,858.65,859.85,18
20171201|2017-07-18 09:00,18,860.5,860.5,860.5,860.5,1
20171201|2017-07-18 09:30,18,860,860,860,860,2
20171201|2017-07-18 10:00,18,861.6,861.6,861.6,861.6,1
20171201|2017-07-18 10:30,18,861.35,861.35,861.35,861.35,1
20171201|2017-07-18 11:00,18,861.95,862.25,861.95,862.25,2
20171201|2017-07-18 11:30,18,859.4,859.4,859.25,859.25,2
20171201|2017-07-18 17:00,19,860.85,860.95,860.85,860.95,2
20171201|2017-07-19 06:30,19,861.1,861.1,860.15,860.15,6
20171201|2017-07-19 07:00,19,862.5,863.75,862.5,863.75,6
20171201|2017-07-19 07:30,19,864.2,866.65,864.2,866.65,6
20171201|2017-07-19 08:00,19,864.85,864.85,863.85,863.85,3
20171201|2017-07-19 09:00,19,866.3,866.3,862.3,862.3,8
20171201|2017-07-19 09:30,19,863.95,863.95,863.95,863.95,1
20171201|2017-07-19 10:00,19,864,864,864,864,2
20171201|2017-07-19 11:00,19,860,860,860,860,1
20171201|2017-07-19 11:30,19,856.8,856.8,856.8,856.8,1
20171201|2017-07-19 12:00,19,856.25,856.25,855.7,855.7,2
20171201|2017-07-19 13:00,19,856.1,856.1,856.1,856.1,1
20171201|2017-07-19 13:30,19,855.85,855.85,855.85,855.85,1
20171201|2017-07-19 15:30,19,855.15,855.15,855.15,855.15,1
20171201|2017-07-19 22:00,20,851.2,851.2,851.2,851.2,1
20171201|2017-07-20 00:00,20,852.2,852.2,852.2,852.2,1
20171201|2017-07-20 03:00,20,851.4,851.4,851.35,851.35,2
20171201|2017-07-20 03:30,20,850.4,850.4,850.4,850.4,1
20171201|2017-07-20 06:30,20,849.15,849.15,846,848.95,19
20171201|2017-07-20 07:30,20,846.25,846.25,844.25,844.5,7
20171201|2017-07-20 08:30,20,843.05,843.05,834.1,834.35,21
20171201|2017-07-20 09:00,20,834,841.1,833,836.9,15
20171201|2017-07-20 09:30,20,844.25,844.25,843.95,843.95,8
20171201|2017-07-20 10:00,20,843.55,843.55,843.55,843.55,1
20171201|2017-07-20 10:30,20,844.9,844.9,844.9,844.9,1
20171201|2017-07-20 11:00,20,842.65,845.3,842.65,845.3,2
20171201|2017-07-20 11:30,20,845.65,845.65,844.85,844.85,2
20171201|2017-07-20 12:00,20,842.8,842.8,842.8,842.8,1
20171201|2017-07-20 12:30,20,842.65,842.65,842.65,842.65,1
20171201|2017-07-20 13:30,20,841.65,841.95,841.65,841.95,2
20171201|2017-07-20 14:00,20,842.8,842.85,842.8,842.85,2
20171201|2017-07-21 00:30,21,841.8,841.8,841.8,841.8,1
20171201|2017-07-21 02:30,21,842,842,842,842,1
20171201|2017-07-21 06:00,21,841.4,844,841.4,844,2
20171201|2017-07-21 06:30,21,844,844,843.4,843.4,4
20171201|2017-07-21 07:00,21,845.55,847,845.55,847,3
20171201|2017-07-21 07:30,21,847.05,847.55,845.5,845.65,9
20171201|2017-07-21 08:00,21,843.45,844.05,843.45,844.05,10
20171201|2017-07-21 08:30,21,843.4,844.65,843.4,844.5,11
20171201|2017-07-21 09:00,21,843.45,846.35,843.45,846.35,10
20171201|2017-07-21 09:30,21,845.05,845.05,844.1,844.85,9
20171201|2017-07-21 10:00,21,844,844.25,843.65,844.2,10
20171201|2017-07-21 10:30,21,843.9,843.9,842.8,842.8,3
20171201|2017-07-21 11:00,21,842.55,842.55,841.5,841.85,3
20171201|2017-07-21 11:30,21,841.55,842.35,837.8,837.8,12
20171201|2017-07-21 12:00,21,838.05,838.1,836,837.45,15
20171201|2017-07-21 12:30,21,836.85,836.85,835.05,836.75,10
20171201|2017-07-21 13:30,21,836.8,836.9,836.8,836.9,2
20171201|2017-07-21 14:30,21,838.45,838.45,838.45,838.45,1
20171201|2017-07-21 15:00,21,836.4,836.4,836.4,836.4,1
20171201|2017-07-23 19:00,24,837.4,837.4,837.4,837.4,2
20171201|2017-07-23 22:00,24,836.9,836.95,836.9,836.95,2
20171201|2017-07-24 02:00,24,835,835,835,835,1
20171201|2017-07-24 02:30,24,834.05,834.25,834.05,834.25,2
20171201|2017-07-24 04:00,24,833,833.95,833,833.95,2
20171201|2017-07-24 04:30,24,836.15,836.15,836.15,836.15,1
20171201|2017-07-24 05:00,24,835.1,835.85,835.1,835.85,3
20171201|2017-07-24 06:00,24,836.95,837.55,836.95,837.3,3
20171201|2017-07-24 07:00,24,837.6,842.85,837.6,842.6,8
20171201|2017-07-24 07:30,24,840.4,840.4,840.4,840.4,1
20171201|2017-07-24 08:00,24,839.95,839.95,839.95,839.95,2
20171201|2017-07-24 08:30,24,842.1,842.1,841.65,841.65,2
20171201|2017-07-24 09:00,24,841.6,841.6,841.6,841.6,1
20171201|2017-07-24 10:00,24,838.9,838.9,836.4,836.4,3
20171201|2017-07-24 11:00,24,837.8,837.85,837.8,837.85,2
20171201|2017-07-24 11:30,24,840.5,844.55,840.5,844.55,3
20171201|2017-07-24 12:00,24,844.7,844.7,844.7,844.7,1
20171201|2017-07-24 14:00,24,842.55,842.55,842.55,842.55,1
20171201|2017-07-24 15:30,24,844.7,845,844.7,845,3
20171201|2017-07-25 01:30,25,848.8,848.8,848.8,848.8,1
20171201|2017-07-25 04:00,25,851.9,851.9,851.9,851.9,1
20171201|2017-07-25 05:00,25,848.8,848.8,848.8,848.8,1
20171201|2017-07-25 05:30,25,852.85,852.85,852.85,852.85,1
20171201|2017-07-25 06:30,25,851.9,852.25,851.9,852.25,30
20171201|2017-07-25 07:00,25,851.6,854.3,851.6,854.3,14
20171201|2017-07-25 07:30,25,855,857,855,857,8
20171201|2017-07-25 08:00,25,855.9,855.9,855.9,855.9,1
20171201|2017-07-25 08:30,25,857.1,857.1,857.1,857.1,1
20171201|2017-07-25 09:00,25,857.15,858.1,856.6,857.5,4
20171201|2017-07-25 09:30,25,857.3,857.5,857.3,857.5,3
20171201|2017-07-25 10:00,25,853.9,855.5,853.9,855.5,2
20171201|2017-07-25 10:30,25,853.25,853.25,853.05,853.05,2
20171201|2017-07-25 11:00,25,852,852,851.65,851.65,29
20171201|2017-07-25 11:30,25,851.4,851.4,851.4,851.4,1
20171201|2017-07-25 12:00,25,851.8,851.8,850.5,850.5,4
20171201|2017-07-25 12:30,25,851.9,852.05,851.9,852,5
20171201|2017-07-25 13:00,25,853,853.95,853,853.95,11
20171201|2017-07-26 03:30,26,852.3,852.3,849.5,849.5,8
20171201|2017-07-26 04:00,26,848.55,848.55,848.55,848.55,1
20171201|2017-07-26 04:30,26,850.25,850.25,850.25,850.25,1
20171201|2017-07-26 05:00,26,847.65,847.65,846.4,846.4,3
20171201|2017-07-26 05:30,26,846.05,846.05,845.35,845.35,3
20171201|2017-07-26 06:00,26,846.8,847.7,846.8,847.7,4
20171201|2017-07-26 06:30,26,846.55,847.65,846.55,847.65,2
20171201|2017-07-26 07:00,26,850.1,851.95,850.1,851.95,8
20171201|2017-07-26 07:30,26,852.95,854.15,852.95,854.15,7
20171201|2017-07-26 08:00,26,852.85,854.1,852.85,854.1,2
20171201|2017-07-26 08:30,26,854.65,856.15,854.65,856.15,4
20171201|2017-07-26 09:00,26,856.6,858.35,856.6,858,12
20171201|2017-07-26 09:30,26,860,861.65,857.7,857.75,10
20171201|2017-07-26 10:00,26,857.95,857.95,856.6,856.9,7
20171201|2017-07-26 10:30,26,856.05,856.05,856.05,856.05,2
20171201|2017-07-26 11:00,26,855.65,855.65,855.65,855.65,2
20171201|2017-07-26 11:30,26,855.5,857.9,855.5,857.25,7
20171201|2017-07-26 12:00,26,857.65,860.7,857.65,859.2,4
20171201|2017-07-26 12:30,26,859.75,862,859.75,862,4
20171201|2017-07-26 13:30,26,862,862,862,862,3
20171201|2017-07-26 14:00,26,862,862,862,862,1
20171201|2017-07-26 22:00,27,861.45,861.45,861.45,861.45,1
20171201|2017-07-27 00:30,27,863.85,863.9,863.85,863.9,5
20171201|2017-07-27 01:30,27,860.85,860.85,860.6,860.6,5
20171201|2017-07-27 02:00,27,863.25,866,863.25,866,9
20171201|2017-07-27 02:30,27,867,870.25,867,870.25,8
20171201|2017-07-27 03:30,27,870.1,870.1,870.1,870.1,1
20171201|2017-07-27 04:30,27,868.75,870.65,868.4,870.65,10
20171201|2017-07-27 05:00,27,870.75,872.1,870.75,872.1,4
20171201|2017-07-27 06:00,27,871.55,872.5,871.55,872.5,2
20171201|2017-07-27 06:30,27,873,873,872.2,872.2,3
20171201|2017-07-27 07:30,27,872,872.75,872,872.75,11
20171201|2017-07-27 08:00,27,873.4,873.4,872,872.3,8
20171201|2017-07-27 08:30,27,872.85,876.75,872.85,875.5,9
20171201|2017-07-27 09:00,27,875.5,875.5,873,873,4
20171201|2017-07-27 09:30,27,873.1,873.15,872.05,872.05,4
20171201|2017-07-27 10:00,27,873.35,873.55,873.3,873.55,5
20171201|2017-07-27 11:00,27,870.65,870.8,870.65,870.8,2
20171201|2017-07-27 11:30,27,872,872,869.65,871,31
20171201|2017-07-27 12:00,27,870.05,870.05,869.85,869.85,2
20171201|2017-07-27 12:30,27,868.6,868.6,867.8,868,4
20171201|2017-07-27 13:00,27,869.2,869.2,868.05,868.05,2
20171201|2017-07-27 19:30,28,866.75,866.75,866.75,866.75,1
20171201|2017-07-28 01:30,28,863.9,863.9,863.9,863.9,1
20171201|2017-07-28 02:30,28,866.8,866.8,866.8,866.8,1
20171201|2017-07-28 04:00,28,872,872,872,872,4
20171201|2017-07-28 04:30,28,872,872,872,872,1
20171201|2017-07-28 05:00,28,871.8,871.8,869.2,869.2,4
20171201|2017-07-28 08:00,28,866.85,866.85,866.85,866.85,1
20171201|2017-07-28 08:30,28,867.4,869.35,867.4,869.35,3
20171201|2017-07-28 09:00,28,870.05,870.05,869.55,870,4
20171201|2017-07-28 09:30,28,873.6,873.6,873.6,873.6,1
20171201|2017-07-28 10:00,28,873.45,873.45,873.1,873.1,3
20171201|2017-07-28 10:30,28,873.25,873.25,872.75,873.1,10
20171201|2017-07-28 11:00,28,872.9,873.8,872.9,873.6,6
20171201|2017-07-28 11:30,28,873.95,874.2,871.45,871.45,62
20171201|2017-07-28 12:00,28,872.4,872.55,871.85,872.55,14
20171201|2017-07-28 13:00,28,870.75,870.75,870.75,870.75,1
20171201|2017-07-28 13:30,28,870.7,870.75,870.7,870.75,3
20171201|2017-07-28 14:30,28,872.45,872.5,872.35,872.5,8
20171201|2017-07-28 15:00,28,872.5,872.5,872.15,872.15,10
20171201|2017-07-30 17:00,31,873.95,874.15,873,873,12
20171201|2017-07-30 17:30,31,872.5,872.5,872,872,5
20171201|2017-07-30 21:30,31,875.95,875.95,875.85,875.85,2
20171201|2017-07-30 22:00,31,877.05,877.05,877.05,877.05,1
20171201|2017-07-30 22:30,31,877.85,877.85,877.85,877.85,1
20171201|2017-07-31 01:00,31,877.7,877.7,877.7,877.7,1
20171201|2017-07-31 01:30,31,878.5,878.5,878.5,878.5,1
20171201|2017-07-31 02:00,31,879.5,880,879,880,5
20171201|2017-07-31 02:30,31,880,880,880,880,3
20171201|2017-07-31 03:30,31,880.3,880.3,876.5,877.6,4
20171201|2017-07-31 05:00,31,877.3,877.3,877,877,3
20171201|2017-07-31 06:00,31,878.25,878.25,878.25,878.25,1
20171201|2017-07-31 06:30,31,878.7,879.15,878.6,878.6,3
20171201|2017-07-31 07:00,31,879.6,879.6,879.6,879.6,1
20171201|2017-07-31 07:30,31,880.4,884.05,880.4,883.35,10
20171201|2017-07-31 08:00,31,883.95,885.25,882.35,882.75,14
20171201|2017-07-31 08:30,31,882.55,882.55,880.4,882,16
20171201|2017-07-31 09:00,31,883.55,885.45,883.55,885.45,6
20171201|2017-07-31 09:30,31,885.15,885.15,879.7,880.65,16
20171201|2017-07-31 10:00,31,882.05,885.65,882.05,885.05,13
20171201|2017-07-31 10:30,31,884.6,885.25,884.6,885.25,7
20171201|2017-07-31 11:00,31,885.8,886.25,885.5,885.5,5
20171201|2017-07-31 11:30,31,886.65,886.65,874.25,874.25,26
20171201|2017-07-31 12:00,31,875.25,875.8,875.25,875.8,2
20171201|2017-07-31 13:00,31,877.35,878,877.35,878,5
20171201|2017-07-31 13:30,31,878.4,878.75,878.4,878.75,4
20171201|2017-07-31 14:30,31,875.95,875.95,875.9,875.9,3
20171201|2017-07-31 21:00,1,876,876,876,876,1
20171201|2017-07-31 21:30,1,879.4,879.4,879.4,879.4,1
20171201|2017-08-01 01:00,1,877.6,877.6,877.6,877.6,1
20171201|2017-08-01 02:00,1,876.25,877.75,876.25,877.35,4
20171201|2017-08-01 02:30,1,878.9,878.9,878.9,878.9,1
20171201|2017-08-01 03:00,1,879.7,879.85,879.7,879.85,3
20171201|2017-08-01 03:30,1,879.6,879.6,879.1,879.1,3
20171201|2017-08-01 05:00,1,879.65,879.65,879.65,879.65,1
20171201|2017-08-01 06:30,1,880.7,881.5,880.7,881.5,2
20171201|2017-08-01 07:00,1,879.95,880.1,879.45,879.45,5
20171201|2017-08-01 07:30,1,880.85,884.85,880.85,884.45,46
20171201|2017-08-01 08:00,1,885.55,885.55,882.5,882.5,15
20171201|2017-08-01 08:30,1,886.5,886.5,886.5,886.5,1
20171201|2017-08-01 09:00,1,888.4,891,888.1,891,15
20171201|2017-08-01 09:30,1,889.85,890.5,888.65,890.5,20
20171201|2017-08-01 10:00,1,890.2,891.3,889.4,889.4,8
20171201|2017-08-01 10:30,1,887.3,887.3,884.5,886.85,12
20171201|2017-08-01 11:00,1,888.6,890,888.6,890,11
20171201|2017-08-01 11:30,1,888.85,888.85,886.35,886.85,20
20171201|2017-08-01 12:00,1,887.1,887.1,884.55,885,6
20171201|2017-08-01 12:30,1,884.95,885.8,883.4,885.8,3
20171201|2017-08-01 14:30,1,886.6,886.6,886.6,886.6,1
20171201|2017-08-01 22:00,2,882.5,882.5,882.5,882.5,1
20171201|2017-08-02 03:00,2,887.75,887.75,887.75,887.75,2
20171201|2017-08-02 04:30,2,887.7,887.7,887.7,887.7,1
20171201|2017-08-02 05:00,2,886.65,887.65,886.65,887.65,4
20171201|2017-08-02 05:30,2,889.85,889.85,889.85,889.85,1
20171201|2017-08-02 06:00,2,890,890,890,890,1
20171201|2017-08-02 06:30,2,890,890.1,889.75,890.1,5
20171201|2017-08-02 07:00,2,888.9,890.85,888.9,890.85,2
20171201|2017-08-02 07:30,2,890.05,890.05,887.8,887.9,11
20171201|2017-08-02 08:00,2,890.05,892.5,889.95,890.15,22
20171201|2017-08-02 09:00,2,892,895,892,895,15
20171201|2017-08-02 09:30,2,895,895.3,892.6,892.75,22
20171201|2017-08-02 10:00,2,893.1,893.6,889.7,890.45,21
20171201|2017-08-02 10:30,2,888.35,888.35,885.65,886.1,4
20171201|2017-08-02 11:00,2,886.8,886.8,886.1,886.1,2
20171201|2017-08-02 11:30,2,886.45,886.45,884.2,885.4,28
20171201|2017-08-02 12:00,2,885.6,886.15,885.6,886.15,2
20171201|2017-08-02 12:30,2,885.95,885.95,885.85,885.85,2
20171201|2017-08-02 14:30,2,885.05,885.05,885.05,885.05,2
20171201|2017-08-02 18:30,3,885,886.05,885,886.05,3
20171201|2017-08-02 22:00,3,884.25,884.25,884.25,884.25,2
20171201|2017-08-02 23:00,3,884.3,884.3,883.5,883.5,2
20171201|2017-08-03 00:30,3,883.5,883.5,883.5,883.5,1
20171201|2017-08-03 01:30,3,883.5,883.5,880.3,880.3,12
20171201|2017-08-03 02:30,3,880.35,880.6,880.35,880.6,2
20171201|2017-08-03 03:30,3,880.05,880.05,880.05,880.05,1
20171201|2017-08-03 04:00,3,880,880,880,880,2
20171201|2017-08-03 04:30,3,880.65,882.1,880.65,881.75,6
20171201|2017-08-03 05:00,3,882.25,882.25,882.25,882.25,1
20171201|2017-08-03 05:30,3,881.45,881.45,881.45,881.45,1
20171201|2017-08-03 06:00,3,882.6,882.6,881.6,881.65,3
20171201|2017-08-03 06:30,3,883.8,883.8,883.8,883.8,1
20171201|2017-08-03 07:30,3,885.65,886.05,885.55,885.8,9
20171201|2017-08-03 08:00,3,885.65,885.7,883.25,883.3,15
20171201|2017-08-03 08:30,3,886.95,887.2,883.15,883.15,14
20171201|2017-08-03 09:00,3,884.8,884.8,878.65,878.65,5
20171201|2017-08-03 09:30,3,880,880.15,880,880.1,3
20171201|2017-08-03 10:00,3,881,882,880.75,880.75,7
20171201|2017-08-03 10:30,3,880.85,881.55,880.05,880.05,11
20171201|2017-08-03 11:00,3,880.35,880.35,877.4,877.4,28
20171201|2017-08-03 11:30,3,877.8,878.45,874.55,876.2,16
20171201|2017-08-03 12:00,3,876.2,876.2,875.9,876,6
20171201|2017-08-03 13:00,3,879.1,879.1,879.1,879.1,2
20171201|2017-08-03 13:30,3,877.15,877.15,877.15,877.15,2
20171201|2017-08-03 14:00,3,876.1,876.1,875.15,875.15,2
20171201|2017-08-03 15:00,3,875.5,875.5,875.5,875.5,1
20171201|2017-08-03 15:30,3,877.05,877.05,877.05,877.05,1
20171201|2017-08-03 17:00,4,877.75,877.75,877.6,877.6,3
20171201|2017-08-03 18:00,4,877.35,877.35,877.35,877.35,2
20171201|2017-08-03 19:00,4,877.3,877.3,877.3,877.3,1
20171201|2017-08-03 22:00,4,876.95,876.95,876.4,876.4,5
20171201|2017-08-03 23:00,4,877.25,877.25,877.25,877.25,1
20171201|2017-08-04 04:30,4,876.15,877.1,876.15,877.1,2
20171201|2017-08-04 05:00,4,876.8,876.8,876.75,876.75,2
20171201|2017-08-04 05:30,4,876.5,877.3,876.3,876.95,6
20171201|2017-08-04 06:30,4,877.4,877.4,877.4,877.4,1
20171201|2017-08-04 07:00,4,876.95,876.95,876.95,876.95,1
20171201|2017-08-04 07:30,4,876.9,878.85,876.75,877.05,7
20171201|2017-08-04 08:00,4,875.75,875.75,875,875,17
20171201|2017-08-04 08:30,4,876.55,876.55,874.25,874.3,9
20171201|2017-08-04 09:00,4,873.15,873.15,869.2,871.6,43
20171201|2017-08-04 09:30,4,871.05,874.95,871.05,874.95,31
20171201|2017-08-04 10:00,4,874.6,877.3,874.55,877.15,9
20171201|2017-08-04 10:30,4,876,876.95,874.85,875.9,6
20171201|2017-08-04 11:00,4,875.6,875.6,875,875,2
20171201|2017-08-04 11:30,4,874.3,874.3,868.15,868.2,4
20171201|2017-08-04 12:00,4,868.95,868.95,868.95,868.95,2
20171201|2017-08-04 12:30,4,869.9,869.9,869.9,869.9,1
20171201|2017-08-07 03:00,7,867.5,867.5,867.4,867.4,2
20171201|2017-08-07 03:30,7,865.55,865.55,864.25,864.25,12
20171201|2017-08-07 04:00,7,865.05,865.1,865.05,865.1,2
20171201|2017-08-07 04:30,7,863.2,863.2,861.9,861.9,4
20171201|2017-08-07 05:00,7,860.8,864.4,860.8,864.4,3
20171201|2017-08-07 06:00,7,863.25,863.25,862.9,862.9,2
20171201|2017-08-07 06:30,7,861.75,861.75,861.75,861.75,1
20171201|2017-08-07 07:00,7,862.95,863.7,862.95,863.7,3
20171201|2017-08-07 08:00,7,864.95,866.2,864.6,866.2,13
20171201|2017-08-07 08:30,7,868.85,872.8,868.45,871.45,19
20171201|2017-08-07 09:00,7,871.8,872.05,870.35,872.05,7
20171201|2017-08-07 09:30,7,872.4,873.2,872.2,873.2,6
20171201|2017-08-07 10:00,7,875,878.55,875,877.95,5
20171201|2017-08-07 10:30,7,876.75,877.2,876.2,876.45,8
20171201|2017-08-07 11:00,7,876.95,877.1,876.95,877.1,20
20171201|2017-08-07 11:30,7,876.75,880.2,876.75,880.2,6
20171201|2017-08-07 12:00,7,879.9,879.9,877.35,877.35,2
20171201|2017-08-07 12:30,7,877.5,879.9,877.5,878.25,3
20171201|2017-08-07 13:00,7,879.7,879.7,879.7,879.7,1
20171201|2017-08-07 13:30,7,880.05,880.05,880.05,880.05,1
20171201|2017-08-07 14:30,7,879.2,880.4,879.2,880.4,2
20171201|2017-08-07 15:00,7,880.7,880.7,880.7,880.7,1
20171201|2017-08-07 15:30,7,880.85,880.85,880.85,880.85,1
20171201|2017-08-07 18:30,8,881.1,881.1,881.1,881.1,1
20171201|2017-08-07 20:30,8,881.2,881.2,881.05,881.05,2
20171201|2017-08-08 01:30,8,881.05,881.05,881,881,2
20171201|2017-08-08 04:00,8,880,880,880,880,2
20171201|2017-08-08 04:30,8,880.75,882,880.75,881.25,10
20171201|2017-08-08 05:00,8,882.2,886.8,882.2,885.7,21
20171201|2017-08-08 05:30,8,886.15,890,886.15,889.15,10
20171201|2017-08-08 06:00,8,889.45,890.8,889.45,890.8,9
20171201|2017-08-08 07:30,8,891.8,892.25,891.8,892.25,5
20171201|2017-08-08 08:00,8,888.1,888.1,887.65,887.65,7
20171201|2017-08-08 08:30,8,891,891,890.35,890.45,4
20171201|2017-08-08 09:00,8,890.15,890.15,886.55,886.55,10
20171201|2017-08-08 09:30,8,887.3,888.55,885.3,886.6,7
20171201|2017-08-08 10:00,8,887.4,890.1,887.4,889.75,9
20171201|2017-08-08 10:30,8,890,891.1,890,890.3,9
20171201|2017-08-08 11:00,8,890.5,892.2,889.9,890.95,15
20171201|2017-08-08 11:30,8,890.6,893.55,889.1,892.75,20
20171201|2017-08-08 12:00,8,893.45,893.45,892.5,892.5,3
20171201|2017-08-08 12:30,8,890.8,891.3,890.7,891.3,3
20171201|2017-08-08 14:00,8,890.05,890.05,890.05,890.05,2
20171201|2017-08-08 15:00,8,893.35,893.35,893.35,893.35,4
20171201|2017-08-08 21:00,9,892.1,893.45,892.1,893.45,5
20171201|2017-08-08 21:30,9,891.25,891.35,891.25,891.35,3
20171201|2017-08-08 23:00,9,891.45,891.45,891.25,891.25,2
20171201|2017-08-09 03:00,9,888.8,889.15,888.8,889.15,3
20171201|2017-08-09 03:30,9,888.8,890.05,888.8,890.05,4
20171201|2017-08-09 05:00,9,888.6,889.5,888.6,889.5,4
20171201|2017-08-09 05:30,9,890.5,890.5,890,890,7
20171201|2017-08-09 06:00,9,890.4,891.05,890.2,891.05,7
20171201|2017-08-09 06:30,9,891.15,891.45,891.15,891.45,5
20171201|2017-08-09 07:00,9,889.6,889.6,889.6,889.6,1
20171201|2017-08-09 07:30,9,890.9,890.9,889.75,889.75,7
20171201|2017-08-09 08:00,9,889.4,891.95,888.55,888.55,25
20171201|2017-08-09 08:30,9,888.6,888.6,885.05,885.05,8
20171201|2017-08-09 09:00,9,884.9,885.6,884.9,885.6,4
20171201|2017-08-09 09:30,9,884.55,885.6,884.25,885.2,16
20171201|2017-08-09 10:00,9,884.8,884.9,883.6,883.6,3
20171201|2017-08-09 10:30,9,884.7,884.7,884.7,884.7,2
20171201|2017-08-09 11:00,9,885.5,885.5,885,885,7
20171201|2017-08-09 11:30,9,884.95,886.85,884.95,886.85,11
20171201|2017-08-09 12:00,9,886.6,888.5,886.6,887.5,6
20171201|2017-08-09 12:30,9,884.6,884.65,884.1,884.65,7
20171201|2017-08-09 14:00,9,884.95,885,884.95,885,2
20171201|2017-08-09 14:30,9,884.95,884.95,884.95,884.95,1
20171201|2017-08-09 17:00,10,886.35,886.35,886.35,886.35,2
20171201|2017-08-09 17:30,10,885.75,885.75,885.75,885.75,1
20171201|2017-08-09 18:00,10,885.75,885.75,885.75,885.75,1
20171201|2017-08-09 18:30,10,885.5,885.55,885.5,885.55,2
20171201|2017-08-09 20:00,10,887.1,887.1,887.1,887.1,1
20171201|2017-08-09 23:00,10,886.85,886.85,886.85,886.85,1
20171201|2017-08-10 02:00,10,886.8,886.8,886.8,886.8,1
20171201|2017-08-10 03:30,10,889.5,889.95,889.5,889.95,2
20171201|2017-08-10 04:00,10,890.95,892.2,890.95,891.8,4
20171201|2017-08-10 04:30,10,892.1,892.1,891.75,891.75,3
20171201|2017-08-10 05:00,10,893.1,894.5,893.1,894.5,15
20171201|2017-08-10 05:30,10,896.3,896.6,896.3,896.6,4
20171201|2017-08-10 06:00,10,897,899,896.35,896.75,5
20171201|2017-08-10 06:30,10,898.25,898.25,896.35,896.35,5
20171201|2017-08-10 07:00,10,897.05,897.05,895.95,895.95,2
20171201|2017-08-10 07:30,10,896.2,896.95,895.75,895.75,7
20171201|2017-08-10 08:00,10,894.8,897,894.3,897,17
20171201|2017-08-10 08:30,10,896.75,896.75,895.5,895.5,4
20171201|2017-08-10 09:00,10,895,895,895,895,2
20171201|2017-08-10 09:30,10,894.9,895.3,894.9,894.95,5
20171201|2017-08-10 10:00,10,892.9,894.4,892.6,894.2,8
20171201|2017-08-10 10:30,10,894.35,894.35,893.7,894.2,4
20171201|2017-08-10 11:00,10,894.1,894.1,894.1,894.1,2
20171201|2017-08-10 11:30,10,893.5,893.5,891.1,892.25,30
20171201|2017-08-10 12:30,10,894.2,896.55,894.2,896.1,31
20171201|2017-08-10 13:00,10,896.25,896.35,894.9,894.9,6
20171201|2017-08-10 14:30,10,894.7,894.7,893.3,893.3,3
20171201|2017-08-10 15:00,10,892.65,892.65,892.45,892.45,2
20171201|2017-08-10 18:30,11,892.9,892.9,892.9,892.9,2
20171201|2017-08-10 19:00,11,893.9,893.9,893.8,893.85,4
20171201|2017-08-10 20:00,11,893.3,893.3,893.3,893.3,3
20171201|2017-08-10 21:30,11,894.55,894.55,894.55,894.55,1
20171201|2017-08-11 00:30,11,894.3,894.3,894.3,894.3,2
20171201|2017-08-11 01:00,11,895.15,895.15,895.15,895.15,1
20171201|2017-08-11 02:30,11,892.4,892.4,892.4,892.4,2
20171201|2017-08-11 06:00,11,894.75,894.75,894.1,894.1,4
20171201|2017-08-11 06:30,11,894.15,895.7,894.15,895.7,4
20171201|2017-08-11 07:00,11,895.05,895.05,894.2,894.65,15
20171201|2017-08-11 07:30,11,894.55,894.55,890.3,890.85,10
20171201|2017-08-11 08:00,11,890.9,893.8,889.2,893.55,23
20171201|2017-08-11 08:30,11,892.75,894.7,892.75,894.4,6
20171201|2017-08-11 09:00,11,894.3,895.35,894.1,895.35,9
20171201|2017-08-11 09:30,11,895.05,895.05,892.8,892.8,5
20171201|2017-08-11 10:00,11,892.95,892.95,890.25,890.25,4
20171201|2017-08-11 10:30,11,889.75,890.4,889.2,889.8,14
20171201|2017-08-11 11:00,11,888.45,888.6,886.9,887.55,31
20171201|2017-08-11 11:30,11,887.55,890,887.45,890,39
20171201|2017-08-11 12:00,11,890.05,890.55,889.85,890.55,28
20171201|2017-08-11 12:30,11,891.3,891.55,891.25,891.25,11
20171201|2017-08-11 13:00,11,891.5,891.5,887.55,888.1,9
20171201|2017-08-11 13:30,11,888.35,888.8,887.55,888.65,12
20171201|2017-08-13 17:00,14,889.6,890,889.6,890,2
20171201|2017-08-13 21:00,14,888.05,888.05,888.05,888.05,1
20171201|2017-08-13 21:30,14,887.75,887.75,887.7,887.7,3
20171201|2017-08-14 02:00,14,889.4,889.4,889.4,889.4,1
20171201|2017-08-14 02:30,14,887.7,887.7,887.7,887.7,1
20171201|2017-08-14 03:30,14,888.25,889.2,888.25,889.2,2
20171201|2017-08-14 04:00,14,890.1,890.45,890.1,890.3,3
20171201|2017-08-14 04:30,14,890.05,890.05,889.1,889.1,3
20171201|2017-08-14 05:00,14,889.35,889.6,889.35,889.6,3
20171201|2017-08-14 06:00,14,889,889.6,889,889.2,5
20171201|2017-08-14 06:30,14,889.25,891,889.25,891,3
20171201|2017-08-14 07:00,14,891.8,893,891.8,892.9,12
20171201|2017-08-14 07:30,14,894,894.35,894,894.35,23
20171201|2017-08-14 08:00,14,894.2,895,893.7,893.7,9
20171201|2017-08-14 08:30,14,894.05,894.05,892.5,892.5,3
20171201|2017-08-14 09:30,14,893.05,893.8,893.05,893.8,2
20171201|2017-08-14 10:00,14,893.15,893.15,893.15,893.15,4
20171201|2017-08-14 10:30,14,891.75,891.75,889.9,889.9,7
20171201|2017-08-14 11:00,14,890.5,891.25,890.5,891.1,4
20171201|2017-08-14 11:30,14,891.5,894,891.5,893.1,15
20171201|2017-08-14 12:00,14,893.05,893.55,892.25,892.45,18
20171201|2017-08-14 12:30,14,891.8,891.8,891.8,891.8,1
20171201|2017-08-14 13:00,14,889.9,889.9,889.9,889.9,1
20171201|2017-08-14 13:30,14,890.85,891.05,890.85,891.05,3
20171201|2017-08-14 14:30,14,890.75,890.75,890.75,890.75,1
20171201|2017-08-14 15:00,14,891.4,891.4,891.4,891.4,1
20171201|2017-08-14 15:30,14,891.1,891.6,891.1,891.6,2
20171201|2017-08-14 20:00,15,889.05,889.05,889.05,889.05,1
20171201|2017-08-14 22:30,15,890.25,890.25,890.25,890.25,1
20171201|2017-08-14 23:30,15,891.7,891.7,891.7,891.7,1
20171201|2017-08-15 01:00,15,890.2,890.2,890.2,890.2,1
20171201|2017-08-15 03:00,15,890.6,890.6,890.45,890.45,3
20171201|2017-08-15 04:30,15,890.45,890.45,890.45,890.45,1
20171201|2017-08-15 05:00,15,889.55,889.55,889,889,4
20171201|2017-08-15 05:30,15,889.3,889.3,889.3,889.3,1
20171201|2017-08-15 06:30,15,889.1,889.1,889.1,889.1,1
20171201|2017-08-15 07:00,15,886,886,874.4,881.2,43
20171201|2017-08-15 07:30,15,879.35,880,879.2,879.35,16
20171201|2017-08-15 08:00,15,881.65,881.65,879,879.9,37
20171201|2017-08-15 08:30,15,880.55,886,880.55,886,10
20171201|2017-08-15 09:00,15,887,892,887,888.65,64
20171201|2017-08-15 09:30,15,889.55,890.25,888.45,890.25,14
20171201|2017-08-15 10:00,15,890,890,888.65,889.25,7
20171201|2017-08-15 10:30,15,888.1,888.7,888,888,13
20171201|2017-08-15 11:00,15,888.4,889.4,887.35,887.5,12
20171201|2017-08-15 11:30,15,887.2,888.15,885.65,885.7,54
20171201|2017-08-15 13:30,15,883.25,883.25,880.5,881.05,9
20171201|2017-08-15 14:00,15,881.2,881.5,881.2,881.5,2
20171201|2017-08-15 14:30,15,882.3,882.3,882.3,882.3,1
20171201|2017-08-15 15:00,15,881.95,881.95,881.95,881.95,3
20171201|2017-08-15 19:00,16,882.65,882.65,882.65,882.65,1
20171201|2017-08-15 23:00,16,883.75,883.75,883.75,883.75,1
20171201|2017-08-16 02:00,16,881,884.35,881,884.35,5
20171201|2017-08-16 02:30,16,884.9,885,884.9,885,6
20171201|2017-08-16 03:00,16,888,888.2,888,888.2,3
20171201|2017-08-16 03:30,16,887.9,887.95,887.9,887.95,2
20171201|2017-08-16 04:00,16,888.6,889.2,888.45,888.45,5
20171201|2017-08-16 04:30,16,888.45,890,888.45,890,2
20171201|2017-08-16 05:00,16,889.1,890,889.1,890,6
20171201|2017-08-16 07:00,16,888.9,888.9,887.95,887.95,4
20171201|2017-08-16 07:30,16,888.55,890.5,888.55,890.05,9
20171201|2017-08-16 08:00,16,888.4,892,888.2,890.55,18
20171201|2017-08-16 08:30,16,889.25,894.1,889.25,893.9,26
20171201|2017-08-16 09:00,16,894.6,894.9,892.5,893.25,19
20171201|2017-08-16 09:30,16,893.15,903,892.5,898.1,85
20171201|2017-08-16 10:00,16,899,902.05,898.95,902.05,23
20171201|2017-08-16 10:30,16,902.05,902.05,900.85,900.85,22
20171201|2017-08-16 11:00,16,901.7,901.7,899.3,899.45,6
20171201|2017-08-16 11:30,16,899.45,903.65,899.45,903.65,37
20171201|2017-08-16 12:00,16,904,907,902.7,907,51
20171201|2017-08-16 12:30,16,906.5,906.9,905.7,906.1,25
20171201|2017-08-16 13:00,16,908.4,910.05,907.1,908.05,34
20171201|2017-08-16 13:30,16,908.2,910.05,907.75,909.1,20
20171201|2017-08-16 14:00,16,908.95,910,908.95,910,11
20171201|2017-08-16 14:30,16,910.05,910.05,909.4,909.9,21
20171201|2017-08-16 15:00,16,908.7,908.7,908.25,908.25,34
20171201|2017-08-16 15:30,16,908.25,908.65,908.25,908.55,15
20171201|2017-08-16 17:00,17,910.15,911,910.15,910.75,3
20171201|2017-08-16 17:30,17,910.9,916.7,910.9,916.7,19
20171201|2017-08-16 18:00,17,915.1,916.3,915,916.3,7
20171201|2017-08-16 19:00,17,916.1,919,916.1,919,15
20171201|2017-08-16 19:30,17,918.95,920.2,918.95,920.2,13
20171201|2017-08-16 20:00,17,918,918,918,918,1
20171201|2017-08-16 20:30,17,917.9,917.9,916.65,917,6
20171201|2017-08-16 21:00,17,917.15,917.15,915.2,915.2,8
20171201|2017-08-16 22:00,17,916.15,916.25,915.75,915.75,3
20171201|2017-08-16 22:30,17,917.5,917.5,917.5,917.5,1
20171201|2017-08-16 23:00,17,918.15,918.15,918.15,918.15,1
20171201|2017-08-17 00:00,17,920,921.8,919.95,921.8,9
20171201|2017-08-17 00:30,17,920.55,920.55,915.95,915.95,6
20171201|2017-08-17 01:00,17,916.95,916.95,915.45,916.15,14
20171201|2017-08-17 01:30,17,916.1,917,915.85,916.65,14
20171201|2017-08-17 02:00,17,915.85,915.9,914.5,915.9,10
20171201|2017-08-17 02:30,17,916.95,917,916.35,916.6,20
20171201|2017-08-17 03:00,17,916.6,916.95,915.45,915.45,6
20171201|2017-08-17 03:30,17,912.5,913.05,912.45,913.05,7
20171201|2017-08-17 04:00,17,914.65,914.65,912.8,912.85,5
20171201|2017-08-17 04:30,17,912.7,912.7,912.35,912.35,4
20171201|2017-08-17 05:00,17,912.45,912.45,912.3,912.3,19
20171201|2017-08-17 05:30,17,912.3,912.3,912.3,912.3,1
20171201|2017-08-17 06:00,17,912.95,915.25,912.95,915,17
20171201|2017-08-17 06:30,17,914.8,915.5,913.85,915.5,27
20171201|2017-08-17 07:00,17,915.55,918.15,915.1,916.8,46
20171201|2017-08-17 07:30,17,915.5,917.3,914.65,916.85,53
20171201|2017-08-17 08:00,17,917.4,919.65,916.65,919.3,73
20171201|2017-08-17 08:30,17,919.7,921.9,919.7,920.15,61
20171201|2017-08-17 09:00,17,921.5,921.7,919.05,919.05,30
20171201|2017-08-17 09:30,17,918.05,919.85,916.8,919.85,15
20171201|2017-08-17 10:00,17,919.8,922,919.8,920,54
20171201|2017-08-17 10:30,17,920.2,922.2,919.45,921.8,29
20171201|2017-08-17 11:00,17,922,922.35,920.2,920.25,40
20171201|2017-08-17 11:30,17,920.95,920.95,918.8,919.1,106
20171201|2017-08-17 12:00,17,918.9,919,916.95,917.4,41
20171201|2017-08-17 12:30,17,919,919,918.1,918.45,8
20171201|2017-08-17 13:00,17,918.35,919,918.35,919,5
20171201|2017-08-17 14:00,17,918.3,918.4,916.9,917.2,40
20171201|2017-08-17 14:30,17,917.1,917.1,914,914,4
20171201|2017-08-17 15:00,17,914.7,916.5,914.45,916.5,7
20171201|2017-08-17 17:00,18,913.25,918.5,913.25,918.5,2
20171201|2017-08-17 21:00,18,916.5,916.5,916.5,916.5,1
20171201|2017-08-17 22:30,18,917.5,919.7,917.5,919.7,7
20171201|2017-08-17 23:00,18,920,920.95,920,920.95,3
20171201|2017-08-18 00:00,18,921.25,921.45,921.1,921.45,7
20171201|2017-08-18 00:30,18,921.2,921.2,920.45,920.75,6
20171201|2017-08-18 01:00,18,921.2,921.2,920.45,920.45,5
20171201|2017-08-18 01:30,18,920.05,920.05,919.85,919.85,3
20171201|2017-08-18 02:00,18,922.4,925.4,922.2,925.1,22
20171201|2017-08-18 02:30,18,924.95,925,923.85,924.1,31
20171201|2017-08-18 03:00,18,924.3,924.45,923.3,923.3,9
20171201|2017-08-18 03:30,18,922.8,923,922.8,923,2
20171201|2017-08-18 04:00,18,924.15,924.15,922.9,924.05,4
20171201|2017-08-18 04:30,18,923.15,923.15,921.8,922.75,5
20171201|2017-08-18 05:00,18,923.4,925.05,923.35,925.05,13
20171201|2017-08-18 05:30,18,925.95,926,925,925.4,34
20171201|2017-08-18 06:00,18,924.8,924.8,924.3,924.3,8
20171201|2017-08-18 06:30,18,924.5,924.5,923.3,923.55,26
20171201|2017-08-18 07:00,18,923.5,925.15,922.2,925.15,31
20171201|2017-08-18 07:30,18,924.8,925.3,923.3,924.75,50
20171201|2017-08-18 08:00,18,925.2,925.6,923.95,924.45,32
20171201|2017-08-18 08:30,18,921.85,921.85,916.5,918.1,34
20171201|2017-08-18 09:00,18,917.45,917.5,916.7,917.2,14
20171201|2017-08-18 09:30,18,917,917,914.95,916.3,26
20171201|2017-08-18 10:00,18,917.9,918,915.2,915.2,24
20171201|2017-08-18 10:30,18,914.95,918,914.95,917.85,20
20171201|2017-08-18 11:00,18,917.7,917.7,917.25,917.25,3
20171201|2017-08-18 11:30,18,917.55,919.9,916.9,919.9,41
20171201|2017-08-18 12:00,18,919.7,920.1,918.3,919.1,21
20171201|2017-08-18 13:30,18,919.1,919.1,919.1,919.1,1
20171201|2017-08-18 14:00,18,918.6,918.6,917.55,917.7,5
20171201|2017-08-18 14:30,18,918.15,918.15,918.15,918.15,1
20171201|2017-08-20 17:00,21,915.75,917.5,915.75,916.2,4
20171201|2017-08-20 17:30,21,916.25,916.25,915.85,915.85,6
20171201|2017-08-20 18:00,21,915.3,915.3,915.25,915.25,3
20171201|2017-08-20 19:00,21,914.85,914.85,914.85,914.85,2
20171201|2017-08-20 20:00,21,916.2,916.2,915.65,915.65,4
20171201|2017-08-20 20:30,21,918,918,917.75,917.75,6
20171201|2017-08-20 21:00,21,918.5,918.7,917.85,918.7,3
20171201|2017-08-20 21:30,21,918.85,918.85,918,918.15,8
20171201|2017-08-20 22:00,21,918.9,918.9,918.9,918.9,1
20171201|2017-08-20 22:30,21,918.1,918.5,918.1,918.5,6
20171201|2017-08-20 23:00,21,917.7,918.3,917.7,918.3,10
20171201|2017-08-20 23:30,21,918.3,918.6,918,918.5,17
20171201|2017-08-21 00:00,21,918.45,918.6,918.3,918.6,4
20171201|2017-08-21 00:30,21,919.1,919.2,918.7,918.7,9
20171201|2017-08-21 01:00,21,920.75,920.85,920.2,920.2,10
20171201|2017-08-21 01:30,21,920.2,920.5,920.2,920.5,5
20171201|2017-08-21 02:00,21,920.75,920.75,920.65,920.65,3
20171201|2017-08-21 02:30,21,920.7,922.35,920.7,921.1,34
20171201|2017-08-21 03:00,21,921.4,922.2,921.4,922.2,16
20171201|2017-08-21 03:30,21,922.35,924.15,921.4,923.95,20
20171201|2017-08-21 04:00,21,922,924.65,922,924.65,18
20171201|2017-08-21 04:30,21,924.4,925.3,924.4,925.05,8
20171201|2017-08-21 05:00,21,924.8,925.75,924.8,924.8,25
20171201|2017-08-21 05:30,21,925.5,929.5,925.5,928.55,37
20171201|2017-08-21 06:00,21,928.9,929.65,928.9,929.4,19
20171201|2017-08-21 06:30,21,928.3,928.4,928.3,928.4,6
20171201|2017-08-21 07:00,21,929,929,927.45,927.75,20
20171201|2017-08-21 07:30,21,927.7,927.95,923.65,923.9,60
20171201|2017-08-21 08:00,21,925.35,926.85,925.15,925.75,52
20171201|2017-08-21 08:30,21,925.75,928.65,925.75,928.65,59
20171201|2017-08-21 09:00,21,929,929.45,925.05,925.4,52
20171201|2017-08-21 09:30,21,925.85,929,925.5,927.55,73
20171201|2017-08-21 10:00,21,927.65,928.15,925.5,925.6,26
20171201|2017-08-21 10:30,21,925.5,927,925.1,925.4,64
20171201|2017-08-21 11:00,21,924.9,929.65,924.5,926.95,109
20171201|2017-08-21 11:30,21,927.1,931.95,927.1,931.8,118
20171201|2017-08-21 12:00,21,931.8,932.15,931.2,931.2,22
20171201|2017-08-21 12:30,21,931.25,931.6,931.05,931.05,13
20171201|2017-08-21 13:00,21,932.1,932.3,932.1,932.3,5
20171201|2017-08-21 13:30,21,931.6,931.6,931.6,931.6,2
20171201|2017-08-21 14:00,21,931.15,932.35,930.6,932.35,22
20171201|2017-08-21 14:30,21,932.05,932.5,932,932.5,13
20171201|2017-08-21 15:00,21,932.25,935.5,932.25,932.75,26
20171201|2017-08-21 15:30,21,933.3,933.3,933.25,933.3,4
20171201|2017-08-21 17:00,22,932.2,932.2,932.2,932.2,1
20171201|2017-08-21 18:00,22,933.95,933.95,933.15,933.15,4
20171201|2017-08-21 18:30,22,932.8,932.8,932.8,932.8,1
20171201|2017-08-21 19:30,22,932.8,932.8,932.8,932.8,1
20171201|2017-08-21 20:00,22,928,930.1,928,930.1,2
20171201|2017-08-21 20:30,22,930.05,930.05,930.05,930.05,5
20171201|2017-08-21 21:30,22,929.7,929.7,929.7,929.7,1
20171201|2017-08-21 22:00,22,930.4,930.4,930.4,930.4,1
20171201|2017-08-21 23:00,22,930.85,931.05,930.8,931.05,3
20171201|2017-08-21 23:30,22,931.1,931.1,931.1,931.1,1
20171201|2017-08-22 00:00,22,931.55,931.55,931.55,931.55,1
20171201|2017-08-22 00:30,22,931.8,931.8,931.8,931.8,2
20171201|2017-08-22 01:00,22,931.8,931.8,930.8,931.15,3
20171201|2017-08-22 01:30,22,931.1,932,929.75,929.75,15
20171201|2017-08-22 02:00,22,929.5,930.6,928.55,930,13
20171201|2017-08-22 02:30,22,931.2,931.55,931.1,931.1,8
20171201|2017-08-22 03:00,22,931,931,930.4,930.55,8
20171201|2017-08-22 03:30,22,930.45,930.75,929.75,930.75,12
20171201|2017-08-22 04:00,22,930,930.2,929.45,929.45,9
20171201|2017-08-22 04:30,22,927.55,927.55,924.9,926.9,33
20171201|2017-08-22 05:00,22,927.1,927.1,925.3,925.5,7
20171201|2017-08-22 05:30,22,926.95,927.15,926.95,927.15,2
20171201|2017-08-22 06:00,22,926.55,926.55,925.7,926,12
20171201|2017-08-22 06:30,22,926.2,928,926.2,927.9,17
20171201|2017-08-22 07:00,22,927.45,928.95,926.8,928.6,45
20171201|2017-08-22 07:30,22,929.45,930.8,928.1,930.25,54
20171201|2017-08-22 08:00,22,930.55,930.55,925.05,928,62
20171201|2017-08-22 08:30,22,927.45,930,926.85,928.05,47
20171201|2017-08-22 09:00,22,926.4,927.95,925.45,927.95,16
20171201|2017-08-22 09:30,22,926.65,927.45,924.45,926,70
20171201|2017-08-22 10:00,22,925.1,927.65,925.1,927.65,45
20171201|2017-08-22 10:30,22,927.75,927.75,924.45,924.45,25
20171201|2017-08-22 11:00,22,924.7,926.1,924.6,925.75,15
20171201|2017-08-22 11:30,22,926.05,927.2,924.7,925.05,192
20171201|2017-08-22 12:00,22,925.55,926.15,924.8,924.8,25
20171201|2017-08-22 12:30,22,925.5,925.55,924.8,925.4,9
20171201|2017-08-22 13:00,22,924.4,925,924.4,925,3
20171201|2017-08-22 13:30,22,924.6,924.6,924.6,924.6,1
20171201|2017-08-22 14:00,22,925.15,925.25,925,925,4
20171201|2017-08-22 14:30,22,925.25,925.65,925.1,925.65,3
20171201|2017-08-22 15:00,22,925.45,925.85,925.45,925.85,3
20171201|2017-08-22 15:30,22,925.95,925.95,925.95,925.95,1
20171201|2017-08-22 18:30,23,924.1,924.1,924.1,924.1,1
20171201|2017-08-22 19:30,23,924.3,924.55,923.9,924.5,15
20171201|2017-08-22 20:00,23,924.15,924.2,922.5,922.5,17
20171201|2017-08-22 20:30,23,921.6,921.6,921.5,921.5,3
20171201|2017-08-22 22:00,23,922.95,923.45,922.95,923.45,8
20171201|2017-08-22 22:30,23,923.5,923.55,923.5,923.55,2
20171201|2017-08-22 23:00,23,922.65,922.65,922.65,922.65,1
20171201|2017-08-23 00:00,23,923.6,923.6,923.6,923.6,1
20171201|2017-08-23 01:00,23,924.95,925.95,924.95,925.95,14
20171201|2017-08-23 01:30,23,925.75,926.5,925.75,926.5,6
20171201|2017-08-23 02:00,23,926.5,926.5,925.45,925.55,13
20171201|2017-08-23 02:30,23,925.85,925.85,925.35,925.35,4
20171201|2017-08-23 03:00,23,925.75,928.05,925.75,927.9,15
20171201|2017-08-23 03:30,23,928.2,929.5,927.9,929.5,11
20171201|2017-08-23 04:00,23,929.7,930.75,929.65,930.75,11
20171201|2017-08-23 04:30,23,930,930.6,929.65,930.6,28
20171201|2017-08-23 05:00,23,930.6,931.05,929.95,931.05,25
20171201|2017-08-23 05:30,23,932,932.6,931.6,931.6,17
20171201|2017-08-23 06:00,23,931.6,931.6,931.4,931.4,10
20171201|2017-08-23 06:30,23,930.75,931.1,930,931,33
20171201|2017-08-23 07:00,23,931.15,932.15,931.15,931.95,26
20171201|2017-08-23 07:30,23,930.8,931.25,927,927.6,51
20171201|2017-08-23 08:00,23,927.4,929.5,925.9,929.1,49
20171201|2017-08-23 08:30,23,929,929.05,928.5,928.8,25
20171201|2017-08-23 09:00,23,928.95,930,928.85,929.2,29
20171201|2017-08-23 09:30,23,928.2,928.3,927.1,927.1,13
20171201|2017-08-23 10:00,23,927.4,927.45,926.3,926.85,28
20171201|2017-08-23 10:30,23,926.7,926.95,926.05,926.05,13
20171201|2017-08-23 11:00,23,925.95,926.45,924.05,924.3,43
20171201|2017-08-23 11:30,23,924.25,928,923.35,927.7,150
20171201|2017-08-23 12:00,23,927.95,930,927.4,930,50
20171201|2017-08-23 12:30,23,930.5,930.55,929.75,929.8,7
20171201|2017-08-23 13:00,23,931.5,931.6,931,931,4
20171201|2017-08-23 13:30,23,931.4,931.4,930.95,931.15,6
20171201|2017-08-23 14:00,23,931.05,932.05,931.05,932.05,8
20171201|2017-08-23 14:30,23,932.05,932.8,931.55,932.55,22
20171201|2017-08-23 15:00,23,931.3,931.3,931.05,931.15,4
20171201|2017-08-23 15:30,23,930.5,930.5,929.95,930.05,13
20171201|2017-08-23 17:30,24,929.1,929.1,929.1,929.1,1
20171201|2017-08-23 18:30,24,929.7,929.7,929.7,929.7,1
20171201|2017-08-23 19:00,24,929.55,930,929.55,930,4
20171201|2017-08-23 19:30,24,928.5,928.5,928.5,928.5,1
20171201|2017-08-23 20:00,24,927.75,927.8,927.75,927.8,2
20171201|2017-08-23 20:30,24,928.6,930.05,928.6,928.7,11
20171201|2017-08-23 21:00,24,928.7,928.7,928.4,928.4,2
20171201|2017-08-23 22:30,24,930,930.85,929.65,930.85,6
20171201|2017-08-23 23:30,24,930.85,930.85,930.85,930.85,1
20171201|2017-08-24 00:00,24,929.8,929.8,929.7,929.7,2
20171201|2017-08-24 00:30,24,930.15,930.15,930.15,930.15,5
20171201|2017-08-24 01:00,24,930.8,930.8,928,928.6,22
20171201|2017-08-24 01:30,24,928.1,928.1,926.9,926.9,7
20171201|2017-08-24 02:00,24,926.6,926.8,926.2,926.8,15
20171201|2017-08-24 02:30,24,927.25,927.45,926.95,926.95,9
20171201|2017-08-24 03:00,24,926.95,928.2,926.85,928.1,10
20171201|2017-08-24 03:30,24,927.55,928.5,926.65,927.5,23
20171201|2017-08-24 04:00,24,928,928,927.15,927.15,4
20171201|2017-08-24 04:30,24,927.65,927.65,927,927.45,5
20171201|2017-08-24 05:00,24,928.3,928.3,927.2,928.25,12
20171201|2017-08-24 05:30,24,927.55,928.35,927.05,927.75,7
20171201|2017-08-24 06:00,24,927.35,928.05,927.15,927.35,7
20171201|2017-08-24 06:30,24,927.3,928.8,927.1,928.8,24
20171201|2017-08-24 07:00,24,927.95,929.3,927.95,929.2,9
20171201|2017-08-24 07:30,24,928.8,930.3,928.7,930.05,46
20171201|2017-08-24 08:00,24,930.15,933.95,930.1,932.9,101
20171201|2017-08-24 08:30,24,932.7,933.6,932,932.25,38
20171201|2017-08-24 09:00,24,932.6,932.95,931.05,932.5,46
20171201|2017-08-24 09:30,24,932.35,933,931.3,932.7,48
20171201|2017-08-24 10:00,24,932.6,934.05,930.75,931.6,48
20171201|2017-08-24 10:30,24,931.2,932.35,930.7,930.9,64
20171201|2017-08-24 11:00,24,931.05,931.05,929,930.65,72
20171201|2017-08-24 11:30,24,930.3,932.15,930.25,930.75,158
20171201|2017-08-24 12:00,24,930.95,930.95,930.1,930.1,43
20171201|2017-08-24 12:30,24,929.6,929.7,929,929.3,34
20171201|2017-08-24 13:00,24,930.5,930.75,930.5,930.75,3
20171201|2017-08-24 13:30,24,930.55,930.55,929.4,930,10
20171201|2017-08-24 14:00,24,930.7,930.7,930.7,930.7,1
20171201|2017-08-24 14:30,24,930.4,931.2,930.4,931.2,4
20171201|2017-08-24 15:30,24,930.5,930.5,930.5,930.5,1
20171201|2017-08-24 17:30,25,931.5,931.5,931.5,931.5,1
20171201|2017-08-24 18:00,25,930.8,930.8,930.8,930.8,1
20171201|2017-08-24 18:30,25,931.4,931.4,931.4,931.4,1
20171201|2017-08-24 19:00,25,931.65,931.65,931.3,931.3,10
20171201|2017-08-24 19:30,25,931.55,931.8,931.55,931.7,3
20171201|2017-08-24 20:00,25,930.85,930.9,930.85,930.9,2
20171201|2017-08-24 20:30,25,930.5,931.15,930.5,931.05,12
20171201|2017-08-24 21:00,25,931,931,931,931,1
20171201|2017-08-24 21:30,25,931.1,931.1,931,931,3
20171201|2017-08-24 22:00,25,931.4,931.8,931.4,931.8,59
20171201|2017-08-24 22:30,25,932.2,932.2,932,932,3
20171201|2017-08-24 23:00,25,932,932,932,932,1
20171201|2017-08-24 23:30,25,932.05,932.05,932.05,932.05,2
20171201|2017-08-25 00:00,25,932.8,933,932.05,932.45,7
20171201|2017-08-25 00:30,25,932.1,932.1,931.7,931.7,2
20171201|2017-08-25 01:00,25,932.05,932.05,931.8,931.8,3
20171201|2017-08-25 01:30,25,932.2,932.2,931.7,931.7,5
20171201|2017-08-25 02:00,25,931.45,931.45,931.45,931.45,1
20171201|2017-08-25 02:30,25,932.05,932.85,932,932.85,12
20171201|2017-08-25 03:00,25,933.25,938.5,933.25,937.5,99
20171201|2017-08-25 03:30,25,937.75,937.75,933.9,933.9,22
20171201|2017-08-25 04:00,25,933.65,933.65,932.6,932.85,19
20171201|2017-08-25 04:30,25,932.95,935.05,932.95,935.05,20
20171201|2017-08-25 05:00,25,935,935,934.85,934.85,4
20171201|2017-08-25 05:30,25,935.3,936,935.3,936,17
20171201|2017-08-25 06:00,25,934.95,934.95,934.45,934.45,7
20171201|2017-08-25 06:30,25,934.5,934.6,934.35,934.35,28
20171201|2017-08-25 07:00,25,934.15,934.15,932.85,933.1,49
20171201|2017-08-25 07:30,25,932.4,932.85,924,925.95,291
20171201|2017-08-25 08:00,25,926.45,930.7,925.55,928.55,148
20171201|2017-08-25 08:30,25,929,929.2,925,925.25,93
20171201|2017-08-25 09:00,25,925.25,933,925.1,929.85,72
20171201|2017-08-25 09:30,25,930.25,930.9,929.6,930.25,47
20171201|2017-08-25 10:00,25,930.45,933,929.5,929.75,83
20171201|2017-08-25 10:30,25,929.8,929.8,926.85,928.15,51
20171201|2017-08-25 11:00,25,927.85,927.85,925.8,925.95,57
20171201|2017-08-25 11:30,25,925.8,930,925.8,926.3,162
20171201|2017-08-25 12:00,25,927.25,927.55,927,927.55,14
20171201|2017-08-25 12:30,25,927.15,927.65,927,927,22
20171201|2017-08-25 13:00,25,926.35,926.95,926.35,926.95,3
20171201|2017-08-25 13:30,25,926.75,928,925.6,926.3,11
20171201|2017-08-25 14:00,25,928.15,928.15,926.45,926.45,19
20171201|2017-08-25 14:30,25,927,927,925.85,925.85,11
20171201|2017-08-25 15:00,25,925.95,926.05,925.75,925.75,9
20171201|2017-08-25 15:30,25,925.1,925.5,924.8,925.05,18
20171201|2017-08-27 17:00,28,924.85,925.75,924.05,924.9,24
20171201|2017-08-27 17:30,28,925.7,925.7,924.95,925.2,10
20171201|2017-08-27 18:00,28,925,925.2,925,925,25
20171201|2017-08-27 18:30,28,925.2,925.2,923.5,923.6,24
20171201|2017-08-27 19:00,28,923.7,924.7,923.7,924,20
20171201|2017-08-27 19:30,28,924.35,925,924.35,924.35,16
20171201|2017-08-27 20:00,28,925,925,925,925,3
20171201|2017-08-27 20:30,28,925.3,925.5,924.25,924.25,5
20171201|2017-08-27 21:00,28,923.8,925.25,923.8,925.25,2
20171201|2017-08-27 21:30,28,924.15,925.25,924.15,925.25,6
20171201|2017-08-27 22:00,28,924.15,924.15,924.15,924.15,1
20171201|2017-08-27 22:30,28,925.15,926.75,925.15,926.1,22
20171201|2017-08-27 23:00,28,926.1,928.5,926.1,928.1,22
20171201|2017-08-27 23:30,28,928.4,928.4,927.7,927.7,8
20171201|2017-08-28 00:00,28,926.8,928.05,926.8,928.05,2
20171201|2017-08-28 00:30,28,927.15,927.6,927.05,927.25,5
20171201|2017-08-28 01:00,28,928.1,928.45,927.4,928.45,7
20171201|2017-08-28 01:30,28,928.3,929.5,928.2,929.5,12
20171201|2017-08-28 02:00,28,929.8,929.8,928.6,928.6,5
20171201|2017-08-28 02:30,28,928.7,928.7,927.65,927.65,6
20171201|2017-08-28 03:00,28,927.75,928.15,926.45,926.45,10
20171201|2017-08-28 03:30,28,926.05,927.55,926.05,926.6,16
20171201|2017-08-28 04:00,28,925.8,927.95,925.8,926.65,23
20171201|2017-08-28 04:30,28,926.65,928.45,926.65,927.2,62
20171201|2017-08-28 05:00,28,926.95,929.2,926.8,929.2,19
20171201|2017-08-28 05:30,28,929.1,930.65,928.4,929.75,45
20171201|2017-08-28 06:00,28,929.8,930.75,929.8,930.75,23
20171201|2017-08-28 06:30,28,930.35,931.3,929.05,930.55,93
20171201|2017-08-28 07:00,28,930.75,931.45,928.35,930.3,144
20171201|2017-08-28 07:30,28,930.45,932.55,928.45,932.55,199
20171201|2017-08-28 08:00,28,932.45,934.5,931.85,933.55,178
20171201|2017-08-28 08:30,28,933,934.2,932.4,934.2,108
20171201|2017-08-28 09:00,28,933.95,934.5,931.95,932.6,105
20171201|2017-08-28 09:30,28,932.45,933.6,930.5,933.1,100
20171201|2017-08-28 10:00,28,933.7,936.1,933.1,933.1,164
20171201|2017-08-28 10:30,28,933.6,935,931.7,932,100
20171201|2017-08-28 11:00,28,931.9,933.05,931.4,933.05,56
20171201|2017-08-28 11:30,28,932.35,933.45,931.25,933.45,176
20171201|2017-08-28 12:00,28,932.8,934.5,932.8,934.5,61
20171201|2017-08-28 12:30,28,934.25,935.3,933.9,935.05,49
20171201|2017-08-28 13:00,28,934.45,934.45,933.4,934.25,26
20171201|2017-08-28 13:30,28,933.75,933.75,933.1,933.3,13
20171201|2017-08-28 14:00,28,933,933.75,932.75,933.35,18
20171201|2017-08-28 14:30,28,933.4,934.35,933.4,934.35,49
20171201|2017-08-28 15:00,28,934.35,934.85,934.35,934.7,10
20171201|2017-08-28 15:30,28,934.35,934.7,932.5,934.7,19
20171201|2017-08-28 17:00,29,934.25,936.8,933.55,934.9,77
20171201|2017-08-28 17:30,29,936.05,936.95,935.45,935.7,14
20171201|2017-08-28 18:00,29,935.45,935.7,935,935,6
20171201|2017-08-28 18:30,29,935.05,936,935.05,935.1,9
20171201|2017-08-28 19:00,29,935.6,935.9,934.85,935.9,6
20171201|2017-08-28 19:30,29,935.05,935.3,935,935.3,14
20171201|2017-08-28 20:00,29,934.55,935,933.7,934.9,45
20171201|2017-08-28 20:30,29,934.8,935,934.4,934.4,25
20171201|2017-08-28 21:00,29,935.1,935.1,934.55,934.55,3
20171201|2017-08-28 21:30,29,934.6,934.85,934.25,934.25,5
20171201|2017-08-28 22:00,29,934.2,934.45,933.35,933.55,42
20171201|2017-08-28 22:30,29,933.4,936,932.9,936,58
20171201|2017-08-28 23:00,29,936.05,936.4,935.5,936.4,37
20171201|2017-08-28 23:30,29,935.7,935.95,935.5,935.5,15
20171201|2017-08-29 00:00,29,935.5,936.1,935.5,935.85,5
20171201|2017-08-29 00:30,29,936,936.95,935.7,936.95,19
20171201|2017-08-29 01:00,29,936.2,937.6,935.3,936,103
20171201|2017-08-29 01:30,29,935.9,938.5,935.7,938.45,104
20171201|2017-08-29 02:00,29,938.95,943.35,938.95,941.2,282
20171201|2017-08-29 02:30,29,941.2,943.3,940.1,943.25,101
20171201|2017-08-29 03:00,29,942.8,944.35,942.35,943.6,102
20171201|2017-08-29 03:30,29,943.65,943.95,940.9,940.9,111
20171201|2017-08-29 04:00,29,940.55,941.6,940.55,940.95,101
20171201|2017-08-29 04:30,29,941.1,941.1,938.55,939.9,78
20171201|2017-08-29 05:00,29,939.85,941.3,939.85,940.95,23
20171201|2017-08-29 05:30,29,941,942.65,940.9,940.95,63
20171201|2017-08-29 06:00,29,941.8,943.2,940.65,941.3,78
20171201|2017-08-29 06:30,29,941.35,943.35,940.4,943,102
20171201|2017-08-29 07:00,29,943,945.45,942.4,945.45,239
20171201|2017-08-29 07:30,29,944.95,945.3,941.3,942.85,226
20171201|2017-08-29 08:00,29,942.1,944.05,941,941.45,198
20171201|2017-08-29 08:30,29,941.85,943.1,940.3,941.5,175
20171201|2017-08-29 09:00,29,941.95,941.95,938.75,939.9,106
20171201|2017-08-29 09:30,29,940.75,946.4,940.45,946.15,318
20171201|2017-08-29 10:00,29,946,947,944.1,944.5,224
20171201|2017-08-29 10:30,29,944.15,944.4,940.8,941.3,191
20171201|2017-08-29 11:00,29,941.45,942.55,940.45,941.55,78
20171201|2017-08-29 11:30,29,941.7,943.8,940.6,942.6,225
20171201|2017-08-29 12:00,29,943.25,943.5,941.15,942.45,118
20171201|2017-08-29 12:30,29,942.3,942.8,941,942.75,74
20171201|2017-08-29 13:00,29,942.05,942.1,940,941.6,28
20171201|2017-08-29 13:30,29,942.6,943,941.65,941.65,50
20171201|2017-08-29 14:00,29,941.6,941.65,939.75,940,35
20171201|2017-08-29 14:30,29,940.35,940.65,939.75,940.5,30
20171201|2017-08-29 15:00,29,940.2,941.4,939.7,941.4,16
20171201|2017-08-29 15:30,29,941.4,943.6,940.85,941.25,20
20171201|2017-08-29 17:00,30,941.9,943.4,941.75,941.75,9
20171201|2017-08-29 17:30,30,942.25,942.25,942.25,942.25,1
20171201|2017-08-29 18:00,30,941.75,942.75,941.75,942.1,4
20171201|2017-08-29 18:30,30,941.4,941.4,941.25,941.25,2
20171201|2017-08-29 19:00,30,940,940.55,939.65,940.45,7
20171201|2017-08-29 19:30,30,940.45,941.4,939.85,940.7,11
20171201|2017-08-29 20:30,30,941.05,941.35,940.5,941.35,18
20171201|2017-08-29 21:00,30,941.6,942.6,941.6,942.5,37
20171201|2017-08-29 21:30,30,942.55,942.55,941.95,941.95,7
20171201|2017-08-29 22:00,30,942.3,942.5,941.3,941.3,20
20171201|2017-08-29 22:30,30,942.55,943.2,942.55,943.1,12
20171201|2017-08-29 23:00,30,942.85,943.8,942.5,943.8,10
20171201|2017-08-29 23:30,30,943.85,944.35,942.05,942.5,32
20171201|2017-08-30 00:00,30,942.6,942.6,941,942.1,17
20171201|2017-08-30 00:30,30,942.2,943,942.05,942.9,10
20171201|2017-08-30 01:00,30,942,942.2,941.3,941.4,15
20171201|2017-08-30 01:30,30,941,941.4,938.4,939.45,93
20171201|2017-08-30 02:00,30,939.9,940.7,939.9,940.65,29
20171201|2017-08-30 02:30,30,940.65,942.25,940.65,942.25,40
20171201|2017-08-30 03:00,30,942.3,942.3,940,940.65,164
20171201|2017-08-30 03:30,30,940.35,940.75,938.5,938.5,119
20171201|2017-08-30 04:00,30,938.5,939.65,937.55,937.7,103
20171201|2017-08-30 04:30,30,938.2,938.45,937,937.5,61
20171201|2017-08-30 05:00,30,937.5,938.55,937.5,937.9,20
20171201|2017-08-30 05:30,30,937.7,938.7,937.3,937.85,14
20171201|2017-08-30 06:00,30,937.75,938.05,937.2,937.25,35
20171201|2017-08-30 06:30,30,937,937.95,934.9,937.25,72
20171201|2017-08-30 07:00,30,936.9,937,930.35,931.55,308
20171201|2017-08-30 07:30,30,931.85,933.95,926.75,931,371
20171201|2017-08-30 08:00,30,931.75,933.2,927,927.45,347
20171201|2017-08-30 08:30,30,927.4,932,927.2,931.7,199
20171201|2017-08-30 09:00,30,931.7,935.05,931.7,932.1,158
20171201|2017-08-30 09:30,30,932.25,935.6,931.6,933.5,186
20171201|2017-08-30 10:00,30,933.8,934.85,932.15,932.5,73
20171201|2017-08-30 10:30,30,932.3,934.45,929.05,931.65,125
20171201|2017-08-30 11:00,30,932.1,933.45,932.1,933.45,18
20171201|2017-08-30 11:30,30,933.75,934.45,930.4,930.95,286
20171201|2017-08-30 12:00,30,931,931.3,929.8,930.8,35
20171201|2017-08-30 12:30,30,930,930.6,929.6,929.65,19
20171201|2017-08-30 13:00,30,929.6,930.15,929.35,929.35,22
20171201|2017-08-30 13:30,30,929.15,929.8,929.15,929.5,16
20171201|2017-08-30 14:00,30,929.9,929.9,929.4,929.4,2
20171201|2017-08-30 14:30,30,929.9,929.9,928.95,928.95,10
20171201|2017-08-30 15:00,30,928.8,928.8,927,927.25,90
20171201|2017-08-30 15:30,30,927.65,928,927.6,927.7,9
20171201|2017-08-30 17:00,31,928.05,929.1,927.5,929.1,23
20171201|2017-08-30 17:30,31,929,929,926.8,928.05,23
20171201|2017-08-30 18:00,31,928,928.05,928,928,3
20171201|2017-08-30 18:30,31,927.6,928.25,926.7,928.25,28
20171201|2017-08-30 19:00,31,928.2,929.1,927.45,929.1,48
20171201|2017-08-30 19:30,31,928.85,929,928.45,928.9,11
20171201|2017-08-30 20:00,31,928.45,929.6,928.4,929.55,23
20171201|2017-08-30 20:30,31,928.1,928.1,926.4,926.75,26
20171201|2017-08-30 21:00,31,927.6,927.85,926.9,926.9,4
20171201|2017-08-30 21:30,31,927,928,927,927.15,13
20171201|2017-08-30 23:00,31,927.15,927.45,926.8,927.45,16
20171201|2017-08-30 23:30,31,927.75,927.8,927.55,927.55,5
20171201|2017-08-31 00:00,31,927.35,928.4,926.6,928.1,40
20171201|2017-08-31 00:30,31,928.8,928.8,928.1,928.1,7
20171201|2017-08-31 01:00,31,928.55,928.65,927.7,927.8,19
20171201|2017-08-31 01:30,31,929,931.8,928.6,931.1,63
20171201|2017-08-31 02:00,31,931.1,931.65,930.4,931.5,33
20171201|2017-08-31 02:30,31,931.9,934.15,930.05,930.5,47
20171201|2017-08-31 03:00,31,931.35,931.7,930.1,930.5,41
20171201|2017-08-31 03:30,31,931.4,933.1,931.05,932.9,52
20171201|2017-08-31 04:00,31,933.3,934,931.1,931.1,58
20171201|2017-08-31 04:30,31,931.05,933.25,931.05,932.85,19
20171201|2017-08-31 05:00,31,933.3,935.8,933.3,935.8,19
20171201|2017-08-31 05:30,31,934.1,935.95,933.6,935.15,69
20171201|2017-08-31 06:00,31,934.7,934.8,931.05,931.05,102
20171201|2017-08-31 06:30,31,930.95,931.1,927.65,928.65,157
20171201|2017-08-31 07:00,31,928.45,932.95,927,932.05,143
20171201|2017-08-31 07:30,31,932.2,933.6,931.4,932.2,153
20171201|2017-08-31 08:00,31,932.45,933.7,931.05,933,183
20171201|2017-08-31 08:30,31,932.65,932.65,928.1,928.5,221
20171201|2017-08-31 09:00,31,928.4,929.9,925.55,928.55,187
20171201|2017-08-31 09:30,31,929.1,930.65,927.55,929.65,93
20171201|2017-08-31 10:00,31,928.85,931.5,927.35,930.9,153
20171201|2017-08-31 10:30,31,931.2,932.4,929.95,931.4,106
20171201|2017-08-31 11:00,31,931.4,934,931,933.25,84
20171201|2017-08-31 11:30,31,932.85,933.85,931.05,932.65,223
20171201|2017-08-31 12:00,31,932.9,933,931.8,932.85,31
20171201|2017-08-31 12:30,31,932.95,933,932.2,932.2,29
20171201|2017-08-31 13:00,31,932.85,933.05,932.3,932.9,38
20171201|2017-08-31 13:30,31,933.05,933.15,932.6,933.15,27
20171201|2017-08-31 14:00,31,933.25,935,933,934.25,50
20171201|2017-08-31 14:30,31,934.25,934.65,933.6,933.9,13
20171201|2017-08-31 15:00,31,933.5,933.95,933.1,933.1,12
20171201|2017-08-31 15:30,31,932.65,933.35,932.55,933.35,8
20171201|2017-08-31 17:00,1,933.35,933.35,933.05,933.05,4
20171201|2017-08-31 17:30,1,932.45,932.45,932.45,932.45,3
20171201|2017-08-31 18:00,1,932.35,932.55,932.25,932.55,9
20171201|2017-08-31 19:00,1,933,933.55,933,933.15,5
20171201|2017-08-31 19:30,1,933.2,933.25,933.2,933.25,3
20171201|2017-08-31 20:00,1,932.45,932.5,932.45,932.5,3
20171201|2017-08-31 20:30,1,932,933.4,932,933.05,10
20171201|2017-08-31 21:00,1,933.35,933.9,932.55,932.55,6
20171201|2017-08-31 21:30,1,932.55,933.2,932.55,933.1,3
20171201|2017-08-31 22:00,1,932.7,933.65,931.8,932.35,15
20171201|2017-08-31 22:30,1,932.1,932.85,930.85,930.9,20
20171201|2017-08-31 23:00,1,931.05,934.6,931.05,932.55,57
20171201|2017-08-31 23:30,1,931.7,931.7,931.05,931.05,2
20171201|2017-09-01 00:00,1,930.5,930.5,930.5,930.5,1
20171201|2017-09-01 00:30,1,930.45,930.6,929.3,930,42
20171201|2017-09-01 01:00,1,929.35,932.75,929.35,932.35,25
20171201|2017-09-01 01:30,1,932.65,934,932.05,933.4,51
20171201|2017-09-01 02:00,1,933.65,933.9,932.35,933,21
20171201|2017-09-01 02:30,1,933,933.8,932.05,933.45,29
20171201|2017-09-01 03:00,1,933.15,933.65,932,933.65,12
20171201|2017-09-01 03:30,1,933,933,931.85,932.25,54
20171201|2017-09-01 04:00,1,931.7,932.15,930.05,930.05,61
20171201|2017-09-01 04:30,1,930,931.2,929.9,931.2,28
20171201|2017-09-01 05:00,1,931.15,932,931.05,931.45,10
20171201|2017-09-01 05:30,1,931.05,931.15,930.7,931,7
20171201|2017-09-01 06:00,1,930.95,933.5,930.8,933.1,36
20171201|2017-09-01 06:30,1,933.25,938.1,933.25,937.35,210
20171201|2017-09-01 07:00,1,937.55,939.4,932.95,933.7,220
20171201|2017-09-01 07:30,1,933.5,943.5,933.5,938.45,582
20171201|2017-09-01 08:00,1,938.05,944.1,938.05,943.85,369
20171201|2017-09-01 08:30,1,944.2,945.95,941.65,941.7,333
20171201|2017-09-01 09:00,1,942,943.85,940,943.8,126
20171201|2017-09-01 09:30,1,944,964.65,943.65,961.85,1337
20171201|2017-09-01 10:00,1,962.2,968.9,955.4,957.7,924
20171201|2017-09-01 10:30,1,957.9,965.4,957.6,963.6,370
20171201|2017-09-01 11:00,1,964.2,969.45,964,968.95,434
20171201|2017-09-01 11:30,1,969.3,979,968.6,978.85,989
20171201|2017-09-01 12:00,1,979.1,979.35,976.5,978.1,327
20171201|2017-09-01 12:30,1,978.15,979,977.85,978.95,88
20171201|2017-09-01 13:00,1,978.65,978.65,975.95,977.65,81
20171201|2017-09-01 13:30,1,977.65,978.15,976.4,978,61
20171201|2017-09-01 14:00,1,978.35,979.3,976,977.9,40
20171201|2017-09-01 14:30,1,978.05,978.65,977.5,978,51
20171201|2017-09-01 15:00,1,977.5,978,977.5,977.5,21
20171201|2017-09-01 15:30,1,977.6,979.3,977.6,978.8,33
20171201|2017-09-03 17:00,5,978.8,988,977.15,988,87
20171201|2017-09-03 17:30,5,988,988.15,986.8,986.8,13
20171201|2017-09-03 18:00,5,986.5,990.6,986.25,988.15,31
20171201|2017-09-03 18:30,5,988.3,991.35,988.05,988.9,54
20171201|2017-09-03 19:00,5,988.1,988.8,986.25,987.95,27
20171201|2017-09-03 19:30,5,986.6,987.9,984.3,987.55,32
20171201|2017-09-03 20:00,5,985.1,986.95,983.85,986.95,20
20171201|2017-09-03 20:30,5,984.85,984.85,984.6,984.6,7
20171201|2017-09-03 21:00,5,983.85,984.3,983.75,983.75,12
20171201|2017-09-03 21:30,5,984,984.15,983.5,984.1,29
20171201|2017-09-03 22:00,5,983.95,985.35,983.05,983.1,17
20171201|2017-09-03 22:30,5,983.2,983.2,983.2,983.2,1
20171201|2017-09-03 23:00,5,982.75,982.85,982.2,982.2,36
20171201|2017-09-03 23:30,5,982,982.2,980.75,981.7,44
20171201|2017-09-04 00:00,5,982.3,983.55,982.3,983.55,5
20171201|2017-09-04 00:30,5,985.45,987.3,983.65,985.8,112
20171201|2017-09-04 01:00,5,984.6,985.5,981.95,982.85,64
20171201|2017-09-04 01:30,5,983.25,985.1,981.25,983.85,105
20171201|2017-09-04 02:00,5,983.45,997.5,983.3,993.8,279
20171201|2017-09-04 02:30,5,993.3,994.2,988.65,988.7,123
20171201|2017-09-04 03:00,5,987.85,987.85,980,987.5,119
20171201|2017-09-04 03:30,5,986.75,986.75,983.85,985.4,22
20171201|2017-09-04 04:00,5,986.5,986.5,984.7,984.7,17
20171201|2017-09-04 04:30,5,985.25,985.25,980.5,982.35,89
20171201|2017-09-04 05:00,5,982.7,986.25,981.9,983.15,78
20171201|2017-09-04 05:30,5,983.65,985.15,981.75,981.95,48
20171201|2017-09-04 06:00,5,981.4,982.65,980.45,982.65,11
20171201|2017-09-04 06:30,5,982.6,982.6,981,981,9
20171201|2017-09-04 07:00,5,980.55,981,978,978,123
20171201|2017-09-04 07:30,5,978,978.45,972.15,973.05,229
20171201|2017-09-04 08:00,5,973.15,974,970.85,973.55,281
20171201|2017-09-04 08:30,5,973.85,975.6,972.3,974.1,71
20171201|2017-09-04 09:00,5,973.65,975.1,972,974.8,102
20171201|2017-09-04 09:30,5,974,975.9,972,975.3,125
20171201|2017-09-04 10:00,5,975,978.9,972.3,974.5,138
20171201|2017-09-04 10:30,5,974.85,976.75,973.85,975.25,45
20171201|2017-09-04 11:00,5,974.2,974.3,970.55,970.8,48
20171201|2017-09-04 11:30,5,970.5,972.8,968,972.7,107
20171201|2017-09-04 17:00,5,972.7,974.95,971.1,973.2,17
20171201|2017-09-04 17:30,5,972.8,973,972.8,973,2
20171201|2017-09-04 18:00,5,973.95,974.75,972.75,972.75,10
20171201|2017-09-04 18:30,5,974.8,975.6,974.65,974.9,12
20171201|2017-09-04 19:00,5,974.25,976.25,974.25,975.5,10
20171201|2017-09-04 19:30,5,973.05,973.05,973.05,973.05,1
20171201|2017-09-04 20:00,5,973.4,976.6,972.6,974.35,11
20171201|2017-09-04 20:30,5,976.25,977,975.15,977,6
20171201|2017-09-04 21:00,5,977.35,977.55,976.9,977.25,18
20171201|2017-09-04 21:30,5,976,976.3,975.35,975.35,6
20171201|2017-09-04 22:00,5,975.7,976.65,975.7,976.65,6
20171201|2017-09-04 22:30,5,976.35,976.35,975.5,975.55,13
20171201|2017-09-04 23:00,5,976.2,976.5,975.85,976.5,10
20171201|2017-09-04 23:30,5,976,976,975.4,975.4,3
20171201|2017-09-05 00:30,5,976.4,976.4,975.25,976.05,21
20171201|2017-09-05 01:00,5,975.3,977.2,974.6,977.2,42
20171201|2017-09-05 01:30,5,975.4,977.8,975.4,976.45,27
20171201|2017-09-05 02:00,5,976.7,977.3,975.85,976.65,51
20171201|2017-09-05 02:30,5,976.8,976.9,971,973.55,91
20171201|2017-09-05 03:00,5,974,975.05,970.85,971.7,26
20171201|2017-09-05 03:30,5,971.7,974,971.7,973.95,12
20171201|2017-09-05 04:00,5,973.95,975.7,973.5,974.3,40
20171201|2017-09-05 04:30,5,974.25,975.9,974,975.4,47
20171201|2017-09-05 05:00,5,975.8,976.6,975.5,976.05,26
20171201|2017-09-05 05:30,5,976.1,976.1,973.7,974.35,19
20171201|2017-09-05 06:00,5,974.35,974.85,971.5,972.15,30
20171201|2017-09-05 06:30,5,973,974.55,972.2,974.55,43
20171201|2017-09-05 07:00,5,974.5,978.05,974.1,978,160
20171201|2017-09-05 07:30,5,977.85,981.95,976.7,979.65,300
20171201|2017-09-05 08:00,5,979.6,982,978.3,980.25,212
20171201|2017-09-05 08:30,5,980.4,987.75,979.85,983.95,390
20171201|2017-09-05 09:00,5,984.4,987,981.8,983.35,266
20171201|2017-09-05 09:30,5,983.2,983.75,979.2,979.2,239
20171201|2017-09-05 10:00,5,979.25,979.7,975.7,977.85,217
20171201|2017-09-05 10:30,5,977.15,977.15,972.5,972.5,118
20171201|2017-09-05 11:00,5,972.3,972.6,964.15,964.65,336
20171201|2017-09-05 11:30,5,964.55,964.6,956.1,956.7,665
20171201|2017-09-05 12:00,5,956.65,959.1,956.35,957.3,185
20171201|2017-09-05 12:30,5,957.1,959,956.8,957.25,75
20171201|2017-09-05 13:00,5,957.2,958.4,956.5,958.4,42
20171201|2017-09-05 13:30,5,958.4,960.15,958.4,959.9,26
20171201|2017-09-05 14:00,5,959.85,961.85,959.7,961,30
20171201|2017-09-05 14:30,5,961,961.9,957.5,957.7,30
20171201|2017-09-05 15:00,5,957.8,958.45,953.3,953.5,123
20171201|2017-09-05 15:30,5,955,955.65,952,954.45,40
20171201|2017-09-05 17:00,6,955.55,958.4,955.55,957.6,16
20171201|2017-09-05 17:30,6,958.4,961.4,958.4,960.25,55
20171201|2017-09-05 18:00,6,960.05,960.05,958.65,958.7,6
20171201|2017-09-05 18:30,6,959,959.55,959,959.35,5
20171201|2017-09-05 19:00,6,959.9,960.4,959.5,959.5,22
20171201|2017-09-05 19:30,6,960.25,960.95,959.55,959.95,30
20171201|2017-09-05 20:00,6,959.5,959.5,958.3,958.4,18
20171201|2017-09-05 20:30,6,957.95,957.95,957.1,957.25,16
20171201|2017-09-05 21:00,6,958.3,958.3,958.3,958.3,1
20171201|2017-09-05 21:30,6,958,958.85,957.45,958.85,9
20171201|2017-09-05 22:00,6,957.6,960,957.35,959.3,31
20171201|2017-09-05 22:30,6,959.3,960.4,958.7,960.4,50
20171201|2017-09-05 23:00,6,960.4,962,960,961.8,38
20171201|2017-09-05 23:30,6,959.85,959.85,959.85,959.85,1
20171201|2017-09-06 00:00,6,959.65,962.1,959.65,960.25,21
20171201|2017-09-06 00:30,6,959.9,961.05,958.7,960.3,17
20171201|2017-09-06 01:00,6,959.55,963.95,959.05,963.1,70
20171201|2017-09-06 01:30,6,963.6,963.8,959,959,55
20171201|2017-09-06 02:00,6,958.7,959.15,958.5,958.6,22
20171201|2017-09-06 02:30,6,958.9,961.9,958.9,960.6,50
20171201|2017-09-06 03:00,6,960.85,961.8,956.75,958.9,41
20171201|2017-09-06 03:30,6,959.85,961.8,959.1,961.8,30
20171201|2017-09-06 04:00,6,961.6,961.85,959.6,960.3,28
20171201|2017-09-06 04:30,6,960.35,961,959.85,961,19
20171201|2017-09-06 05:00,6,960.3,960.3,958.95,959.8,29
20171201|2017-09-06 05:30,6,959.45,960.65,958.65,959.4,19
20171201|2017-09-06 06:00,6,958.5,960.5,958.5,960.5,21
20171201|2017-09-06 06:30,6,960.35,961.85,958.95,960.55,88
20171201|2017-09-06 07:00,6,961.2,961.85,958.05,960.05,141
20171201|2017-09-06 07:30,6,960.4,961.7,958.25,958.85,175
20171201|2017-09-06 08:00,6,958.4,959.7,945.25,948.1,737
20171201|2017-09-06 08:30,6,947.65,947.95,941.05,941.45,491
20171201|2017-09-06 09:00,6,941.4,943.55,937.2,941.75,578
20171201|2017-09-06 09:30,6,941.95,946.35,940.25,946.35,284
20171201|2017-09-06 10:00,6,946.1,946.1,942,942.4,187
20171201|2017-09-06 10:30,6,942.35,942.85,940.25,941,171
20171201|2017-09-06 11:00,6,941,941.25,938.75,939,174
20171201|2017-09-06 11:30,6,939,939,930.15,930.6,730
20171201|2017-09-06 12:00,6,930.95,935.3,930.25,934.5,211
20171201|2017-09-06 12:30,6,934.9,939.35,934.9,939.15,113
20171201|2017-09-06 13:00,6,939.4,939.5,937.1,937.7,42
20171201|2017-09-06 13:30,6,938.15,938.3,936.95,936.95,8
20171201|2017-09-06 14:00,6,937.2,937.2,935.5,936.85,34
20171201|2017-09-06 14:30,6,936.2,936.85,935.35,936,25
20171201|2017-09-06 15:00,6,936,936.75,936,936.75,5
20171201|2017-09-06 15:30,6,935.55,936.35,934,936.25,37
20171201|2017-09-06 17:00,7,934.75,935.75,933.85,933.85,22
20171201|2017-09-06 17:30,7,934.85,935.25,933.15,934.7,13
20171201|2017-09-06 18:30,7,934.55,935.05,934.2,935.05,6
20171201|2017-09-06 19:00,7,935.9,937.6,935.3,937.6,12
20171201|2017-09-06 20:00,7,935.3,935.75,933.75,934.35,14
20171201|2017-09-06 20:30,7,934.75,935.3,933.7,933.7,18
20171201|2017-09-06 21:00,7,933.3,934.65,933.25,933.35,22
20171201|2017-09-06 21:30,7,933.55,935.45,933.5,935.45,27
20171201|2017-09-06 22:00,7,934.7,934.7,934.1,934.1,8
20171201|2017-09-06 22:30,7,934,934.8,933.55,934.8,15
20171201|2017-09-06 23:00,7,933.75,935.65,933.5,935.5,32
20171201|2017-09-06 23:30,7,935.75,936.8,935.75,936.8,18
20171201|2017-09-07 00:00,7,935.3,937,934.75,937,9
20171201|2017-09-07 00:30,7,936.85,936.85,934.65,934.65,14
20171201|2017-09-07 01:00,7,934.1,936.95,932.5,935.95,49
20171201|2017-09-07 01:30,7,935.9,935.9,932.35,933.35,28
20171201|2017-09-07 02:00,7,934.8,941.4,934.8,940.7,112
20171201|2017-09-07 02:30,7,940.7,942.75,938.25,940.45,165
20171201|2017-09-07 03:00,7,940.3,944.4,938.2,938.8,59
20171201|2017-09-07 03:30,7,938.75,939.5,937.95,939.5,23
20171201|2017-09-07 04:00,7,937.8,940,936.8,938.85,35
20171201|2017-09-07 04:30,7,939.35,941,937.35,938.75,119
20171201|2017-09-07 05:00,7,938.75,939.15,936.5,936.95,59
20171201|2017-09-07 05:30,7,937,938,935.4,937.8,35
20171201|2017-09-07 06:00,7,937.55,938.35,936.35,937.65,57
20171201|2017-09-07 06:30,7,938.15,938.15,935.15,935.15,57
20171201|2017-09-07 07:00,7,935.9,938.05,931.8,933,155
20171201|2017-09-07 07:30,7,933,941,932.8,936.75,268
20171201|2017-09-07 08:00,7,937.5,940.6,933.75,935.85,224
20171201|2017-09-07 08:30,7,936,938.5,932.5,935.3,236
20171201|2017-09-07 09:00,7,935.5,936.5,933.1,936.35,133
20171201|2017-09-07 09:30,7,936,939.5,935.55,938.6,170
20171201|2017-09-07 10:00,7,939.4,949.7,939.4,947.3,394
20171201|2017-09-07 10:30,7,947.75,950.95,946.3,949.15,224
20171201|2017-09-07 11:00,7,948.4,954.35,945.1,950.5,236
20171201|2017-09-07 11:30,7,950.6,951.9,948.25,948.25,358
20171201|2017-09-07 12:00,7,948.25,952,947.5,949.55,187
20171201|2017-09-07 12:30,7,949.4,951.35,948.15,951.05,68
20171201|2017-09-07 13:00,7,951.05,952.1,949,950.65,27
20171201|2017-09-07 13:30,7,950.8,952.3,950.35,952,15
20171201|2017-09-07 14:00,7,951.15,952.5,950.3,952.5,9
20171201|2017-09-07 14:30,7,952.3,952.75,951.1,951.1,24
20171201|2017-09-07 15:00,7,951.25,951.8,951.25,951.8,5
20171201|2017-09-07 15:30,7,951.5,951.9,951.45,951.45,9
20171201|2017-09-07 17:00,8,951.45,951.85,951.45,951.85,4
20171201|2017-09-07 17:30,8,951.65,951.85,951.65,951.85,7
20171201|2017-09-07 18:30,8,952.1,953.45,952.1,953.45,14
20171201|2017-09-07 19:00,8,953,953.4,952.4,952.4,7
20171201|2017-09-07 20:30,8,953.4,953.4,952.5,952.5,2
20171201|2017-09-07 21:00,8,952.9,959.95,952.9,957.9,59
20171201|2017-09-07 21:30,8,957.8,959.7,957.65,959.35,19
20171201|2017-09-07 22:00,8,958.5,958.5,956.2,956.95,11
20171201|2017-09-07 22:30,8,957,961.1,957,960.3,66
20171201|2017-09-07 23:00,8,959.15,959.15,957.9,958.45,3
20171201|2017-09-07 23:30,8,958.95,958.95,958.95,958.95,1
20171201|2017-09-08 00:00,8,958.4,960.65,958.4,960.2,13
20171201|2017-09-08 00:30,8,960.25,960.25,957.8,958.6,33
20171201|2017-09-08 01:00,8,957.55,957.55,953.75,953.95,67
20171201|2017-09-08 01:30,8,953.85,954.95,953.3,954.45,50
20171201|2017-09-08 02:00,8,954.15,954.2,947,947,136
20171201|2017-09-08 02:30,8,946.7,949.55,944.8,949.55,152
20171201|2017-09-08 03:00,8,948.95,950.5,947.9,949,58
20171201|2017-09-08 03:30,8,949.15,949.15,945.85,945.95,18
20171201|2017-09-08 04:00,8,945.8,946.4,943.3,945.55,76
20171201|2017-09-08 04:30,8,945.85,948.2,945.3,946.65,44
20171201|2017-09-08 05:00,8,946.1,948.1,946.05,947.4,26
20171201|2017-09-08 05:30,8,946.5,949.1,946.5,948.75,39
20171201|2017-09-08 06:00,8,948.7,948.85,947.5,948.3,20
20171201|2017-09-08 06:30,8,947.8,950.5,947.8,950.3,67
20171201|2017-09-08 07:00,8,949.75,950.4,935.5,938.65,440
20171201|2017-09-08 07:30,8,938.35,938.5,932.2,937,515
20171201|2017-09-08 08:00,8,936.85,940.6,935,939.2,180
20171201|2017-09-08 08:30,8,938.35,938.35,932.45,932.95,317
20171201|2017-09-08 09:00,8,933,937.5,931,934.6,276
20171201|2017-09-08 09:30,8,934.55,934.6,929,930.6,433
20171201|2017-09-08 10:00,8,931.05,933.6,930.4,933,221
20171201|2017-09-08 10:30,8,932.45,932.55,928.85,931,148
20171201|2017-09-08 11:00,8,931.2,931.85,929.55,931.85,167
20171201|2017-09-08 11:30,8,931.8,934,930.25,930.85,226
20171201|2017-09-08 12:00,8,931.9,932.1,930.95,931.8,28
20171201|2017-09-08 12:30,8,931.65,931.9,930.5,931,35
20171201|2017-09-08 13:00,8,931.75,932.1,930.55,931.3,50
20171201|2017-09-08 13:30,8,931.4,932.35,930.85,932.35,76
20171201|2017-09-08 14:00,8,932.4,932.65,931.1,931.75,34
20171201|2017-09-08 14:30,8,932.2,932.2,929.75,930.55,65
20171201|2017-09-08 15:00,8,930.35,930.35,929.8,929.85,51
20171201|2017-09-08 15:30,8,929.85,930.2,929.55,929.7,39
20171201|2017-09-10 17:00,11,928.5,931.25,928,928.15,49
20171201|2017-09-10 17:30,11,928.6,929.35,928,928.55,39
20171201|2017-09-10 18:00,11,929.35,929.95,929.35,929.95,2
20171201|2017-09-10 18:30,11,929.95,932.4,929.95,932.4,8
20171201|2017-09-10 19:00,11,932.05,932.7,932.05,932.6,10
20171201|2017-09-10 19:30,11,933.25,933.4,932.5,933.3,13
20171201|2017-09-10 20:00,11,932.85,933.4,932.45,932.45,8
20171201|2017-09-10 20:30,11,933.35,934.4,931.6,933.55,31
20171201|2017-09-10 21:00,11,933.6,933.65,933.6,933.65,5
20171201|2017-09-10 21:30,11,933.65,933.65,933.65,933.65,6
20171201|2017-09-10 22:00,11,934,934.3,934,934.3,2
20171201|2017-09-10 22:30,11,934.95,935.95,934.55,935.95,14
20171201|2017-09-10 23:00,11,935.9,935.9,935.8,935.8,2
20171201|2017-09-10 23:30,11,935.65,936.7,935.65,936.7,4
20171201|2017-09-11 00:00,11,936.45,937.7,936.45,937.7,6
20171201|2017-09-11 00:30,11,937.5,943.05,936.9,941.95,46
20171201|2017-09-11 01:00,11,941.55,947.5,940,942.25,117
20171201|2017-09-11 01:30,11,942.4,943.6,937.95,941.65,66
20171201|2017-09-11 02:00,11,942.3,944.3,941.85,942.6,53
20171201|2017-09-11 02:30,11,943.2,950,943.2,948.55,119
20171201|2017-09-11 03:00,11,948,948,945,945.3,105
20171201|2017-09-11 03:30,11,945.4,945.6,944.4,944.7,56
20171201|2017-09-11 04:00,11,945,948,945,947.55,108
20171201|2017-09-11 04:30,11,947.4,947.6,947.1,947.6,18
20171201|2017-09-11 05:00,11,947.3,947.3,946,946,29
20171201|2017-09-11 05:30,11,945.9,946.6,944.15,944.4,37
20171201|2017-09-11 06:00,11,944.6,944.6,938.8,939.1,75
20171201|2017-09-11 06:30,11,938.7,938.8,936.1,937.55,96
20171201|2017-09-11 07:00,11,937.45,938.8,935.7,938.25,93
20171201|2017-09-11 07:30,11,937.8,937.8,931.25,931.4,419
20171201|2017-09-11 08:00,11,931.25,934,928.6,934,365
20171201|2017-09-11 08:30,11,933.9,935.25,930.75,934,201
20171201|2017-09-11 09:00,11,933.3,938.15,933.3,937.25,88
20171201|2017-09-11 09:30,11,937.55,939.5,935,935,203
20171201|2017-09-11 10:00,11,935.2,935.9,932.3,932.55,90
20171201|2017-09-11 10:30,11,933.5,933.95,931.35,933.45,55
20171201|2017-09-11 11:00,11,933.5,935.3,933.25,934.15,41
20171201|2017-09-11 11:30,11,933.7,933.85,930.65,932.25,228
20171201|2017-09-11 12:00,11,932.6,933.65,930.85,931.4,106
20171201|2017-09-11 12:30,11,931.25,932.6,931.15,931.35,85
20171201|2017-09-11 13:00,11,931.8,931.95,931.55,931.95,19
20171201|2017-09-11 13:30,11,932,932.1,930.7,930.9,34
20171201|2017-09-11 14:00,11,930.65,930.65,930,930.2,8
20171201|2017-09-11 14:30,11,930.05,930.05,929.1,929.4,57
20171201|2017-09-11 15:00,11,929.45,929.9,929.45,929.9,2
20171201|2017-09-11 15:30,11,930.5,930.5,930,930,4
20171201|2017-09-11 17:00,12,930.15,932,929.35,932,32
20171201|2017-09-11 18:00,12,932,932,932,932,5
20171201|2017-09-11 18:30,12,931.7,931.7,930.45,930.45,7
20171201|2017-09-11 19:00,12,930.35,930.45,930.35,930.45,2
20171201|2017-09-11 19:30,12,930.4,930.4,929.4,929.85,6
20171201|2017-09-11 20:00,12,929.95,930.35,929.1,930.35,16
20171201|2017-09-11 20:30,12,930.2,930.45,929.9,929.95,9
20171201|2017-09-11 21:00,12,930.05,930.1,929.85,930.05,6
20171201|2017-09-11 21:30,12,930,930,930,930,5
20171201|2017-09-11 22:00,12,931.2,931.2,930.85,930.85,2
20171201|2017-09-11 22:30,12,930.9,933.1,930.9,932,19
20171201|2017-09-11 23:00,12,932.3,932.8,931.75,932.55,7
20171201|2017-09-11 23:30,12,932.45,932.45,932,932,3
20171201|2017-09-12 00:00,12,932.05,932.05,931.9,931.9,2
20171201|2017-09-12 00:30,12,932.5,934.2,932.5,934.2,12
20171201|2017-09-12 01:00,12,934.1,937,934.1,936.9,36
20171201|2017-09-12 01:30,12,936.65,936.65,934.1,934.1,40
20171201|2017-09-12 02:00,12,935.5,938.5,935.25,937.4,33
20171201|2017-09-12 02:30,12,938.25,938.75,934.9,934.9,42
20171201|2017-09-12 03:00,12,934.7,935.6,934,934.75,57
20171201|2017-09-12 03:30,12,934.5,935.3,934,934,10
20171201|2017-09-12 04:00,12,933.6,934.5,933.1,933.95,45
20171201|2017-09-12 04:30,12,933.5,937.7,933.5,937.7,87
20171201|2017-09-12 05:00,12,937.65,937.85,935.9,937.05,21
20171201|2017-09-12 05:30,12,936.3,936.45,933,934.1,121
20171201|2017-09-12 06:00,12,934.3,935.4,933.8,933.8,71
20171201|2017-09-12 06:30,12,933.95,936.8,933,936.8,70
20171201|2017-09-12 07:00,12,937.05,938.8,936.55,937.7,72
20171201|2017-09-12 07:30,12,937.75,937.95,935,935,179
20171201|2017-09-12 08:00,12,935.6,939.15,935.5,937.3,247
20171201|2017-09-12 08:30,12,937.6,943.25,937.1,942.55,221
20171201|2017-09-12 09:00,12,942.55,943.35,940.25,940.9,173
20171201|2017-09-12 09:30,12,940.55,940.55,936,937.55,131
20171201|2017-09-12 10:00,12,937.2,939.9,936.85,939.55,74
20171201|2017-09-12 10:30,12,939.85,939.85,937.9,939.35,61
20171201|2017-09-12 11:00,12,938.5,938.5,935.45,936.05,52
20171201|2017-09-12 11:30,12,936.05,944.85,936.05,944.15,473
20171201|2017-09-12 12:00,12,944.15,944.7,942.35,944,135
20171201|2017-09-12 12:30,12,943.7,944.25,943,943.9,36
20171201|2017-09-12 13:00,12,943.9,946.4,943.9,945.3,65
20171201|2017-09-12 13:30,12,944.85,947.35,944,947.35,97
20171201|2017-09-12 14:00,12,947.35,951.95,947.1,951.95,339
20171201|2017-09-12 14:30,12,951.9,951.95,949.75,950.35,116
20171201|2017-09-12 15:00,12,950,953,949.8,952,56
20171201|2017-09-12 15:30,12,952.55,952.8,949.5,949.8,66
20171201|2017-09-12 17:00,13,949.75,950,948.15,949.35,32
20171201|2017-09-12 18:00,13,949.05,949.45,948.65,949.45,8
20171201|2017-09-12 18:30,13,949.45,949.85,949.1,949.1,4
20171201|2017-09-12 19:00,13,948.75,949.35,948.75,949.35,3
20171201|2017-09-12 19:30,13,949.35,949.35,949.15,949.15,7
20171201|2017-09-12 20:00,13,949.15,949.15,948.75,948.75,8
20171201|2017-09-12 20:30,13,948.5,948.5,947.45,948.1,22
20171201|2017-09-12 21:00,13,948.55,948.6,947,947.05,18
20171201|2017-09-12 21:30,13,946.65,946.65,946.65,946.65,1
20171201|2017-09-12 22:00,13,947.5,947.5,946.65,946.65,2
20171201|2017-09-12 22:30,13,946.1,946.65,945.95,946.5,22
20171201|2017-09-12 23:00,13,946,946.3,946,946.3,4
20171201|2017-09-12 23:30,13,946,946,946,946,3
20171201|2017-09-13 00:00,13,946.25,946.25,945.5,946,12
20171201|2017-09-13 00:30,13,946,946,945.65,945.65,3
20171201|2017-09-13 01:00,13,946.35,947.6,946.35,947,17
20171201|2017-09-13 01:30,13,946.9,947.75,946.5,946.5,26
20171201|2017-09-13 02:00,13,946.15,948.55,945.9,948.45,37
20171201|2017-09-13 02:30,13,948.45,948.55,946.45,946.45,27
20171201|2017-09-13 03:00,13,946.3,946.8,945,945.85,91
20171201|2017-09-13 03:30,13,946,947.5,944.2,945.1,130
20171201|2017-09-13 04:00,13,944.8,944.8,943.8,943.8,38
20171201|2017-09-13 04:30,13,943.85,944.85,943.6,944.35,17
20171201|2017-09-13 05:00,13,944.55,945.7,944.2,944.7,21
20171201|2017-09-13 05:30,13,945.65,946.65,944.95,945.2,32
20171201|2017-09-13 06:00,13,945.45,946.2,943.5,943.5,71
20171201|2017-09-13 06:30,13,943.4,943.4,941.55,942.05,88
20171201|2017-09-13 07:00,13,942.25,942.25,939.2,941.9,127
20171201|2017-09-13 07:30,13,942.05,943.35,938.5,938.8,133
20171201|2017-09-13 08:00,13,939.3,941.4,936.65,938.15,279
20171201|2017-09-13 08:30,13,938.3,939.85,936.7,938.35,185
20171201|2017-09-13 09:00,13,937.75,939.85,935.8,938.2,110
20171201|2017-09-13 09:30,13,938.3,938.4,936,937.45,97
20171201|2017-09-13 10:00,13,936.9,937.55,935.75,937.3,92
20171201|2017-09-13 10:30,13,936.85,936.85,933.45,936.45,116
20171201|2017-09-13 11:00,13,936.85,936.85,934.9,934.95,34
20171201|2017-09-13 11:30,13,934.7,936.45,932.65,933.8,203
20171201|2017-09-13 12:00,13,933.7,938.2,933.4,935.95,98
20171201|2017-09-13 12:30,13,935.3,936,933.9,933.9,39
20171201|2017-09-13 13:00,13,933.15,935.2,933.15,935.2,18
20171201|2017-09-13 13:30,13,934.5,935,931.8,933.95,55
20171201|2017-09-13 14:00,13,933.9,934.45,933.45,934.45,6
20171201|2017-09-13 14:30,13,934.35,934.95,933.45,933.65,23
20171201|2017-09-13 15:00,13,933.6,934,933.6,933.6,3
20171201|2017-09-13 15:30,13,933.85,933.95,931.65,933.95,33
20171201|2017-09-13 17:30,14,933,934.05,933,933.95,8
20171201|2017-09-13 18:00,14,934.8,936.4,934.8,935.4,25
20171201|2017-09-13 18:30,14,935.25,935.25,935.25,935.25,3
20171201|2017-09-13 19:00,14,935.25,936.2,935.25,936.2,4
20171201|2017-09-13 19:30,14,935.1,935.1,934.65,934.7,14
20171201|2017-09-13 20:00,14,935.05,935.8,935.05,935.8,3
20171201|2017-09-13 20:30,14,936.15,936.6,935.55,935.55,11
20171201|2017-09-13 21:00,14,935.6,935.6,934.9,934.9,4
20171201|2017-09-13 22:00,14,934.8,935.55,934.8,935.55,2
20171201|2017-09-13 22:30,14,935.8,936.25,935.8,936.15,5
20171201|2017-09-13 23:00,14,936.45,940,936.45,939.7,59
20171201|2017-09-13 23:30,14,939.45,939.8,939.1,939.8,10
20171201|2017-09-14 00:00,14,938.95,939.15,938.2,938.2,7
20171201|2017-09-14 00:30,14,938.95,939.15,935.55,935.65,40
20171201|2017-09-14 01:00,14,935.3,936.15,934.85,935.15,53
20171201|2017-09-14 01:30,14,935,935.9,933.2,935.9,64
20171201|2017-09-14 02:00,14,935.05,935.05,931.9,934,54
20171201|2017-09-14 02:30,14,933.95,937.2,933.95,936.3,39
20171201|2017-09-14 03:00,14,935.95,936.55,935.75,936.3,12
20171201|2017-09-14 03:30,14,936.55,936.55,935.25,935.25,9
20171201|2017-09-14 04:00,14,934.8,934.8,933.2,934.25,47
20171201|2017-09-14 04:30,14,933.6,933.6,930.75,930.9,117
20171201|2017-09-14 05:00,14,930.8,933.2,929.45,933.2,132
20171201|2017-09-14 05:30,14,932.9,932.9,922.55,923.15,519
20171201|2017-09-14 06:00,14,923.85,926.3,922.5,923.15,174
20171201|2017-09-14 06:30,14,923.4,924,922.35,923.2,183
20171201|2017-09-14 07:00,14,922.75,924.4,920.1,923.55,225
20171201|2017-09-14 07:30,14,924.4,927.9,919,926.7,576
20171201|2017-09-14 08:00,14,926.35,928.55,925.05,925.9,207
20171201|2017-09-14 08:30,14,926,928.7,925.55,927.1,120
20171201|2017-09-14 09:00,14,927.4,927.4,923.85,923.9,93
20171201|2017-09-14 09:30,14,923.85,924.75,921.8,922.85,127
20171201|2017-09-14 10:00,14,922.65,923.6,921.95,923.45,150
20171201|2017-09-14 10:30,14,923.75,923.85,922.6,922.6,35
20171201|2017-09-14 11:00,14,921.7,922.15,920.1,920.3,74
20171201|2017-09-14 11:30,14,920.35,920.35,911.35,915.55,769
20171201|2017-09-14 12:00,14,915.6,918.15,914.7,917.05,104
20171201|2017-09-14 12:30,14,916.65,920.45,916.65,920.2,58
20171201|2017-09-14 13:00,14,920.2,920.2,918.25,918.25,11
20171201|2017-09-14 13:30,14,918.55,920.25,918.55,919.8,46
20171201|2017-09-14 14:00,14,919.5,919.95,918.45,919.95,20
20171201|2017-09-14 14:30,14,919.9,920.45,918.95,920.45,31
20171201|2017-09-14 15:00,14,920.5,921.35,920.15,921.35,28
20171201|2017-09-14 15:30,14,921.35,921.35,920.8,921.3,23
20171201|2017-09-14 17:00,15,921.8,922.2,921.5,921.5,5
20171201|2017-09-14 17:30,15,921.9,926.5,921.9,924.7,17
20171201|2017-09-14 18:00,15,924.4,924.4,922.95,922.95,4
20171201|2017-09-14 18:30,15,923.15,924.9,923.15,924.45,10
20171201|2017-09-14 19:00,15,924.55,924.55,922.6,922.6,3
20171201|2017-09-14 19:30,15,922.55,922.55,921.25,921.25,5
20171201|2017-09-14 20:00,15,921.1,923,921.1,923,12
20171201|2017-09-14 20:30,15,922.6,922.6,920.7,920.7,8
20171201|2017-09-14 21:00,15,920.6,921.95,920.25,921.55,18
20171201|2017-09-14 21:30,15,921.65,921.65,921.25,921.25,10
20171201|2017-09-14 22:00,15,921.65,921.75,921.65,921.75,2
20171201|2017-09-14 22:30,15,921.75,922.05,921,922,11
20171201|2017-09-14 23:00,15,921.65,922.25,921,921.95,15
20171201|2017-09-14 23:30,15,922.45,922.8,921.85,921.85,7
20171201|2017-09-15 00:00,15,922.65,924.05,922.25,924.05,18
20171201|2017-09-15 00:30,15,923.75,924.05,923.3,923.3,5
20171201|2017-09-15 01:00,15,923.7,923.7,921.85,921.95,13
20171201|2017-09-15 01:30,15,922.6,924,922.6,924,18
20171201|2017-09-15 02:00,15,924.05,924.5,921.15,921.6,36
20171201|2017-09-15 02:30,15,921,923.1,920.25,922.7,19
20171201|2017-09-15 03:00,15,922.3,923.65,922.3,923.65,3
20171201|2017-09-15 03:30,15,924,925.85,923.7,924.55,68
20171201|2017-09-15 04:00,15,924.05,924.05,922.1,922.1,34
20171201|2017-09-15 04:30,15,921.6,921.6,919.85,920.35,81
20171201|2017-09-15 05:00,15,920.95,921.75,918.25,918.75,79
20171201|2017-09-15 05:30,15,918.3,924.55,918.3,921.7,91
20171201|2017-09-15 06:00,15,921.75,923.55,920.5,920.95,47
20171201|2017-09-15 06:30,15,921.7,921.85,919.45,920.45,22
20171201|2017-09-15 07:00,15,920.65,921.9,918.9,919.2,120
20171201|2017-09-15 07:30,15,919.05,920.7,917.5,917.6,256
20171201|2017-09-15 08:00,15,917.6,918.5,916.6,916.7,157
20171201|2017-09-15 08:30,15,916.65,917.95,912.9,913.9,272
20171201|2017-09-15 09:00,15,913.55,916,912.3,914.15,133
20171201|2017-09-15 09:30,15,914.2,921.5,914.05,918.4,280
20171201|2017-09-15 10:00,15,918.15,921.4,916.7,920.5,150
20171201|2017-09-15 10:30,15,919.8,921.3,919.1,920.9,69
20171201|2017-09-15 11:00,15,920.85,922.6,919.85,922,93
20171201|2017-09-15 11:30,15,921.85,923,920.3,921.95,302
20171201|2017-09-15 12:00,15,922.2,922.2,919.8,920.3,56
20171201|2017-09-15 12:30,15,920.3,921.2,919.8,920.7,47
20171201|2017-09-15 13:00,15,921.1,921.25,920.15,920.15,20
20171201|2017-09-15 13:30,15,920.6,920.8,919.7,920.35,37
20171201|2017-09-15 14:00,15,919.95,920.25,918.3,918.7,30
20171201|2017-09-15 14:30,15,918.6,918.6,917.35,918.25,29
20171201|2017-09-15 15:00,15,918.75,918.75,918.5,918.5,6
20171201|2017-09-15 15:30,15,918.5,919.45,918.35,919.45,18
20171201|2017-09-17 17:00,18,917,918.2,917,918.2,6
20171201|2017-09-17 17:30,18,919.25,919.25,919.25,919.25,1
20171201|2017-09-17 18:30,18,919.4,919.4,919.4,919.4,1
20171201|2017-09-17 20:00,18,918.3,920.15,918.3,920.15,6
20171201|2017-09-17 20:30,18,920.15,920.5,919.1,920.45,8
20171201|2017-09-17 21:00,18,921.25,922.4,921.25,922.4,15
20171201|2017-09-17 21:30,18,922.15,923.95,921.95,923.8,21
20171201|2017-09-17 22:00,18,923.65,925.5,923.65,924.95,31
20171201|2017-09-17 22:30,18,924.25,925.35,924.25,925.05,7
20171201|2017-09-17 23:00,18,925.25,925.5,924.45,925.3,12
20171201|2017-09-17 23:30,18,925.35,930.25,925.25,930.25,91
20171201|2017-09-18 00:00,18,930.75,934.8,930.7,931.85,131
20171201|2017-09-18 00:30,18,932.15,932.95,931.7,932.15,22
20171201|2017-09-18 01:00,18,933,933.15,933,933.15,4
20171201|2017-09-18 01:30,18,933,933,929.65,929.65,45
20171201|2017-09-18 02:00,18,929.4,929.45,926.25,927.3,64
20171201|2017-09-18 02:30,18,927,932.55,926.75,931.4,84
20171201|2017-09-18 03:00,18,930.7,931.3,930,930.55,29
20171201|2017-09-18 03:30,18,930.6,932.85,929.65,932.1,81
20171201|2017-09-18 04:00,18,932.6,933.9,930.5,930.5,84
20171201|2017-09-18 04:30,18,930.7,932.7,930.45,930.45,47
20171201|2017-09-18 05:00,18,930.75,931.6,929.45,930,35
20171201|2017-09-18 05:30,18,929.5,930.5,929.3,929.5,47
20171201|2017-09-18 06:00,18,929.65,929.8,928.9,928.9,42
20171201|2017-09-18 06:30,18,928.7,928.7,927,928,89
20171201|2017-09-18 07:00,18,927.6,932,927.4,930,144
20171201|2017-09-18 07:30,18,930.5,934,928.5,931.7,219
20171201|2017-09-18 08:00,18,932.1,932.1,925.55,927.5,308
20171201|2017-09-18 08:30,18,927.55,931.7,926.7,931.4,95
20171201|2017-09-18 09:00,18,930.5,930.7,926.4,927.2,88
20171201|2017-09-18 09:30,18,927.4,928.5,925.6,925.85,109
20171201|2017-09-18 10:00,18,926.35,929.75,925.85,929.4,123
20171201|2017-09-18 10:30,18,929.4,931,927.1,929.7,79
20171201|2017-09-18 11:00,18,929.6,930.4,927.8,928.6,43
20171201|2017-09-18 11:30,18,928.55,931.7,927.35,931.45,237
20171201|2017-09-18 12:00,18,930.95,932.5,929.8,932.2,83
20171201|2017-09-18 12:30,18,931.5,932.1,931,932.1,24
20171201|2017-09-18 13:00,18,932.4,932.4,930.5,930.85,11
20171201|2017-09-18 13:30,18,929.95,930.2,928.7,929.25,42
20171201|2017-09-18 14:00,18,928.85,930.85,928.45,930.7,32
20171201|2017-09-18 14:30,18,930.7,933.55,930.5,932.45,52
20171201|2017-09-18 15:00,18,932.25,932.25,930.95,930.95,16
20171201|2017-09-18 15:30,18,932.8,932.8,931.55,931.9,8
20171201|2017-09-18 17:00,19,932.3,932.3,931.45,931.45,3
20171201|2017-09-18 17:30,19,931.5,931.5,931.5,931.5,1
20171201|2017-09-18 18:00,19,932.65,935,932,932,41
20171201|2017-09-18 18:30,19,933.4,933.4,931.9,931.9,10
20171201|2017-09-18 19:00,19,932.2,933.45,932.1,932.1,5
20171201|2017-09-18 19:30,19,931.75,932.8,930.95,932.7,9
20171201|2017-09-18 20:30,19,930.65,930.65,930.25,930.25,3
20171201|2017-09-18 21:00,19,930,930,926,928,28
20171201|2017-09-18 21:30,19,927.55,927.9,927.3,927.9,14
20171201|2017-09-18 22:00,19,927.6,929.35,927.6,929.35,6
20171201|2017-09-18 23:00,19,929,929.05,928.65,928.65,6
20171201|2017-09-18 23:30,19,928.65,928.65,928.05,928.05,6
20171201|2017-09-19 00:00,19,927.45,927.95,926.4,926.4,9
20171201|2017-09-19 00:30,19,926.2,926.65,925.35,926.4,8
20171201|2017-09-19 01:00,19,926.45,929.95,926.45,929.95,22
20171201|2017-09-19 01:30,19,930,930,928.8,928.8,5
20171201|2017-09-19 02:00,19,927.25,928.65,925.15,925.5,22
20171201|2017-09-19 02:30,19,925.2,925.75,919,923.7,173
20171201|2017-09-19 03:00,19,923.65,925.8,923.65,925.35,37
20171201|2017-09-19 03:30,19,924.95,926.65,924.45,926.65,41
20171201|2017-09-19 04:00,19,926.5,926.75,925,925.1,13
20171201|2017-09-19 04:30,19,925.2,926.25,924.8,925.4,27
20171201|2017-09-19 05:00,19,925.8,925.8,924.55,924.6,42
20171201|2017-09-19 05:30,19,925,925.15,924,924.85,24
20171201|2017-09-19 06:00,19,924.95,925.05,922,922.4,71
20171201|2017-09-19 06:30,19,922,923.1,920.45,921.75,52
20171201|2017-09-19 07:00,19,922.15,922.45,918.15,919.55,103
20171201|2017-09-19 07:30,19,920.05,920.35,907.65,910.05,878
20171201|2017-09-19 08:00,19,909.1,914.75,908.75,914.2,292
20171201|2017-09-19 08:30,19,914,914.5,911.65,912.95,211
20171201|2017-09-19 09:00,19,913.05,913.35,905.75,906.4,444
20171201|2017-09-19 09:30,19,906.15,906.35,903.65,905.8,448
20171201|2017-09-19 10:00,19,905.5,911.7,905.25,910.95,266
20171201|2017-09-19 10:30,19,910.75,914.5,910.5,912.7,177
20171201|2017-09-19 11:00,19,912.2,912.85,911.5,912.05,72
20171201|2017-09-19 11:30,19,911.75,912.4,902.45,903.9,735
20171201|2017-09-19 12:00,19,903.9,906.9,903.8,904.95,121
20171201|2017-09-19 12:30,19,905.15,905.95,904.45,905.6,53
20171201|2017-09-19 13:00,19,906.7,906.7,905.7,906.55,27
20171201|2017-09-19 13:30,19,906.25,906.55,904.9,905.75,37
20171201|2017-09-19 14:00,19,906.1,907.9,906.1,907.2,23
20171201|2017-09-19 14:30,19,907,907.4,904.75,904.75,45
20171201|2017-09-19 15:00,19,906.1,907.4,905.1,906.2,11
20171201|2017-09-19 15:30,19,905.6,906.15,905.4,905.4,5
20171201|2017-09-19 17:00,20,906.75,907.15,905.6,906.85,13
20171201|2017-09-19 17:30,20,907.35,908.1,907.35,908.1,11
20171201|2017-09-19 18:00,20,908.6,908.6,907.4,907.4,4
20171201|2017-09-19 18:30,20,907.8,908.5,907.5,908.5,16
20171201|2017-09-19 19:00,20,908.45,912,908.35,911.5,147
20171201|2017-09-19 19:30,20,912,912,910.25,911.25,20
20171201|2017-09-19 20:00,20,910.4,910.4,910.3,910.3,2
20171201|2017-09-19 20:30,20,911,911.35,910.75,910.75,3
20171201|2017-09-19 21:00,20,911.5,911.5,911.5,911.5,1
20171201|2017-09-19 21:30,20,911.8,912,910.8,911.6,22
20171201|2017-09-19 22:00,20,911.9,912,911.85,912,19
20171201|2017-09-19 22:30,20,911.75,912,911.15,912,43
20171201|2017-09-19 23:00,20,911.55,911.55,911.15,911.35,5
20171201|2017-09-19 23:30,20,911.4,911.9,911.1,911.9,7
20171201|2017-09-20 00:00,20,911.5,911.5,911.1,911.1,2
20171201|2017-09-20 00:30,20,911.85,911.85,911.2,911.25,4
20171201|2017-09-20 01:00,20,911.85,912.95,911.35,912.8,53
20171201|2017-09-20 01:30,20,912.85,912.85,911.65,912.15,24
20171201|2017-09-20 02:00,20,912.25,912.25,911.2,911.4,19
20171201|2017-09-20 02:30,20,910.95,911.75,910.3,910.5,27
20171201|2017-09-20 03:00,20,910.5,910.5,901.65,902.8,193
20171201|2017-09-20 03:30,20,902.5,906.7,902.4,905.8,130
20171201|2017-09-20 04:00,20,905.85,906,904.15,904.45,111
20171201|2017-09-20 04:30,20,904.45,905.85,903.6,903.6,54
20171201|2017-09-20 05:00,20,903.5,904.85,903.5,904.5,58
20171201|2017-09-20 05:30,20,904.5,904.85,903.35,904.4,36
20171201|2017-09-20 06:00,20,903.75,904,903,903.05,82
20171201|2017-09-20 06:30,20,903.05,903.85,902.35,902.6,127
20171201|2017-09-20 07:00,20,902.8,902.8,901.05,901.8,252
20171201|2017-09-20 07:30,20,901.8,902.95,901.2,902.8,133
20171201|2017-09-20 08:00,20,902.9,904.2,902.7,903.1,199
20171201|2017-09-20 08:30,20,903.1,903.15,900.05,901.25,317
20171201|2017-09-20 09:00,20,901.35,906.3,898.1,906.2,374
20171201|2017-09-20 09:30,20,906.25,906.5,903.15,905.65,215
20171201|2017-09-20 10:00,20,905.4,907.05,904.3,906.85,268
20171201|2017-09-20 10:30,20,906.85,908.95,906.55,908.1,233
20171201|2017-09-20 11:00,20,908.15,910,907.95,908.3,120
20171201|2017-09-20 11:30,20,908.8,911,907.45,910.9,304
20171201|2017-09-20 12:00,20,910.9,911.75,908.85,909.5,90
20171201|2017-09-20 12:30,20,909.55,910.4,908.6,909,53
20171201|2017-09-20 13:00,20,908.6,911.05,905.65,909.05,179
20171201|2017-09-20 13:30,20,908.75,909.8,905.6,907.7,185
20171201|2017-09-20 14:00,20,908.2,908.2,905.85,907.8,60
20171201|2017-09-20 14:30,20,908.35,910.3,908.35,909.05,31
20171201|2017-09-20 15:00,20,909.05,910.6,908.75,910.55,48
20171201|2017-09-20 15:30,20,910.6,913.45,910,912.95,210
20171201|2017-09-20 17:00,21,911.75,912.55,910.35,912.45,16
20171201|2017-09-20 17:30,21,909.8,910,909.8,910,4
20171201|2017-09-20 18:00,21,910,910,910,910,4
20171201|2017-09-20 18:30,21,910.3,910.4,910.3,910.4,2
20171201|2017-09-20 19:00,21,910.9,910.9,908.05,909.5,18
20171201|2017-09-20 19:30,21,909.8,910.35,909.7,910.35,10
20171201|2017-09-20 20:00,21,910.75,910.75,908,908.9,9
20171201|2017-09-20 20:30,21,908.9,911.5,908.25,911.5,35
20171201|2017-09-20 21:00,21,911.5,911.85,910.75,911.7,19
20171201|2017-09-20 21:30,21,911.75,914.35,911.75,914.3,60
20171201|2017-09-20 22:00,21,914.25,914.4,913.45,914.4,66
20171201|2017-09-20 22:30,21,914.8,917,914.8,916.45,62
20171201|2017-09-20 23:00,21,916.7,918.4,916.45,918.3,73
20171201|2017-09-20 23:30,21,918.2,918.4,916.85,916.85,22
20171201|2017-09-21 00:00,21,916.7,917.45,913.6,914.35,70
20171201|2017-09-21 00:30,21,913.85,915.05,909.65,909.85,56
20171201|2017-09-21 01:00,21,910.1,911.95,909,910.45,25
20171201|2017-09-21 01:30,21,910.95,911.4,909.9,910,15
20171201|2017-09-21 02:00,21,909.75,909.75,907.5,908.85,48
20171201|2017-09-21 02:30,21,908.95,910,908.7,908.8,31
20171201|2017-09-21 03:00,21,908.5,909.5,908.1,909.5,35
20171201|2017-09-21 03:30,21,909.05,910,909.05,909.65,78
20171201|2017-09-21 04:00,21,909.45,910.05,908.5,908.5,42
20171201|2017-09-21 04:30,21,908.65,909.55,908.5,909.05,68
20171201|2017-09-21 05:00,21,909.15,910.75,909,909.35,124
20171201|2017-09-21 05:30,21,909.65,913.25,909.55,909.6,96
20171201|2017-09-21 06:00,21,909.65,909.85,908.1,909.85,56
20171201|2017-09-21 06:30,21,909.95,910.05,907.75,907.75,134
20171201|2017-09-21 07:00,21,908.3,910.75,904.25,906.45,179
20171201|2017-09-21 07:30,21,906.45,908.55,904.15,908.55,214
20171201|2017-09-21 08:00,21,907.55,910.45,907.2,908.55,184
20171201|2017-09-21 08:30,21,908.8,912.8,908.8,912.45,260
20171201|2017-09-21 09:00,21,912.45,914.15,911.8,912.85,88
20171201|2017-09-21 09:30,21,912.7,912.85,909.9,910.35,99
20171201|2017-09-21 10:00,21,910.4,914.85,910.3,913.85,188
20171201|2017-09-21 10:30,21,913.85,915,913.75,914.9,67
20171201|2017-09-21 11:00,21,914.85,914.85,911.35,911.6,62
20171201|2017-09-21 11:30,21,911.1,913,908.35,912.4,398
20171201|2017-09-21 12:00,21,912.75,913.2,911.7,912.05,53
20171201|2017-09-21 12:30,21,912.25,913,911.6,912.9,36
20171201|2017-09-21 13:00,21,912.95,912.95,911.55,911.55,27
20171201|2017-09-21 13:30,21,911.45,911.8,910.7,910.7,19
20171201|2017-09-21 14:00,21,910.7,911.35,910.05,910.05,15
20171201|2017-09-21 14:30,21,910,910.45,909.4,909.75,23
20171201|2017-09-21 15:30,21,910.95,911,910.95,911,5
20171201|2017-09-21 17:00,22,911.2,911.6,911.2,911.6,10
20171201|2017-09-21 17:30,22,911.8,911.8,911.75,911.75,2
20171201|2017-09-21 18:00,22,911.5,911.7,911.5,911.7,3
20171201|2017-09-21 18:30,22,912.15,912.15,912.15,912.15,1
20171201|2017-09-21 19:00,22,912,912,911.55,911.55,2
20171201|2017-09-21 19:30,22,912.25,913,912.25,913,7
20171201|2017-09-21 20:00,22,912.4,913.5,912.4,913.5,7
20171201|2017-09-21 20:30,22,913.7,913.7,912.15,912.15,3
20171201|2017-09-21 21:00,22,913.8,914.25,913.8,914.25,2
20171201|2017-09-21 21:30,22,914.25,914.95,914.25,914.95,22
20171201|2017-09-21 22:00,22,914.75,914.75,913.65,914.15,3
20171201|2017-09-21 22:30,22,913.65,913.9,913.4,913.85,19
20171201|2017-09-21 23:00,22,913.95,913.95,913.8,913.8,2
20171201|2017-09-21 23:30,22,914.2,914.2,914.2,914.2,1
20171201|2017-09-22 00:00,22,914.8,914.8,912,912.1,26
20171201|2017-09-22 00:30,22,911.7,911.8,911.6,911.6,3
20171201|2017-09-22 01:00,22,912.9,912.9,911.8,912.85,29
20171201|2017-09-22 01:30,22,913.15,915.05,913.15,914.85,21
20171201|2017-09-22 02:00,22,914.95,915.35,912.7,912.7,67
20171201|2017-09-22 02:30,22,912.5,913.35,911.75,913.15,42
20171201|2017-09-22 03:00,22,913.1,914.35,913.1,914,42
20171201|2017-09-22 03:30,22,914.5,914.9,912,912.45,64
20171201|2017-09-22 04:00,22,912.6,914.3,912.2,912.9,69
20171201|2017-09-22 04:30,22,912.75,913.1,912.25,912.75,44
20171201|2017-09-22 05:00,22,913.45,913.7,910.7,910.75,38
20171201|2017-09-22 05:30,22,911.4,911.5,909.6,909.65,24
20171201|2017-09-22 06:00,22,909.9,909.9,907.1,907.9,69
20171201|2017-09-22 06:30,22,907.3,908.2,907.1,907.1,58
20171201|2017-09-22 07:00,22,906.4,907.7,906.2,907,100
20171201|2017-09-22 07:30,22,906.5,912.5,906.4,912.1,257
20171201|2017-09-22 08:00,22,912.5,913.65,910.75,912.95,176
20171201|2017-09-22 08:30,22,912.95,914.6,911.9,912.2,162
20171201|2017-09-22 09:00,22,912.4,913.5,911.75,912.1,58
20171201|2017-09-22 09:30,22,912.6,913.15,911.5,912.5,94
20171201|2017-09-22 10:00,22,912.55,915.3,912.1,915.1,145
20171201|2017-09-22 10:30,22,915.5,918.25,915.45,917.85,205
20171201|2017-09-22 11:00,22,917.75,922.15,916.45,920.55,177
20171201|2017-09-22 11:30,22,920,920.55,917.85,920,209
20171201|2017-09-22 12:00,22,919.8,920.2,918.3,918.35,21
20171201|2017-09-22 12:30,22,918.6,919.15,917.9,918.65,68
20171201|2017-09-22 13:00,22,919.25,919.25,918.4,918.4,9
20171201|2017-09-22 13:30,22,918.6,918.95,918.1,918.95,14
20171201|2017-09-22 14:00,22,918.35,918.5,917.8,918,28
20171201|2017-09-22 14:30,22,917.8,918.15,917.2,917.85,44
20171201|2017-09-22 15:00,22,917.75,918.25,917.75,918.25,17
20171201|2017-09-22 15:30,22,917.7,919.1,917.6,918,13
20171201|2017-09-24 17:00,25,917.45,918.6,917.45,918.1,9
20171201|2017-09-24 17:30,25,918.2,918.2,917.7,917.7,2
20171201|2017-09-24 18:00,25,917.15,917.6,917.05,917.45,4
20171201|2017-09-24 18:30,25,918.25,918.25,918.2,918.2,2
20171201|2017-09-24 19:00,25,919.2,919.2,918.95,919.15,7
20171201|2017-09-24 19:30,25,919.15,919.15,919.15,919.15,1
20171201|2017-09-24 20:00,25,918.95,919.9,918.95,919.55,9
20171201|2017-09-24 20:30,25,919.8,919.8,919.55,919.55,2
20171201|2017-09-24 21:00,25,919,919.9,917.95,918.45,16
20171201|2017-09-24 21:30,25,919.6,919.6,919.2,919.2,2
20171201|2017-09-24 22:00,25,918.1,919.4,917.6,919.4,5
20171201|2017-09-24 23:00,25,920.4,922.7,920.05,921.9,77
20171201|2017-09-24 23:30,25,922.8,923.5,922.8,923.5,14
20171201|2017-09-25 00:00,25,923,923.75,922.5,923.75,14
20171201|2017-09-25 00:30,25,923.35,923.7,922.95,923.7,10
20171201|2017-09-25 01:00,25,923.3,923.3,919.2,920.3,20
20171201|2017-09-25 01:30,25,920.35,922.65,920.25,920.25,22
20171201|2017-09-25 02:00,25,919.95,920.65,919.65,920.3,25
20171201|2017-09-25 02:30,25,920.9,921.6,920.6,920.6,14
20171201|2017-09-25 03:00,25,920.6,922,918.95,919.5,48
20171201|2017-09-25 03:30,25,919,919.3,918,919,52
20171201|2017-09-25 04:00,25,919,919.1,917.65,918.9,23
20171201|2017-09-25 04:30,25,918.95,919.4,918.05,918.05,13
20171201|2017-09-25 05:00,25,919.35,919.7,916.55,916.85,25
20171201|2017-09-25 05:30,25,916.95,916.95,913.45,913.5,57
20171201|2017-09-25 06:00,25,913.45,914.65,913.45,914.55,30
20171201|2017-09-25 06:30,25,914.8,914.85,912,912.55,76
20171201|2017-09-25 07:00,25,912.5,912.5,908.3,908.8,130
20171201|2017-09-25 07:30,25,908.45,912.1,908.1,912.1,230
20171201|2017-09-25 08:00,25,912.35,918.35,912.35,915.05,155
20171201|2017-09-25 08:30,25,915.55,918.5,914.55,917.6,155
20171201|2017-09-25 09:00,25,917.9,919.35,916.75,916.75,63
20171201|2017-09-25 09:30,25,916.8,917,912.9,914.6,148
20171201|2017-09-25 10:00,25,915.8,917.45,914.5,914.5,102
20171201|2017-09-25 10:30,25,914.25,916.25,909.4,910.15,107
20171201|2017-09-25 11:00,25,910.5,913.05,909.05,912.25,99
20171201|2017-09-25 11:30,25,912.2,913,908.6,909.7,201
20171201|2017-09-25 12:00,25,909.7,911.3,909.6,910.3,44
20171201|2017-09-25 12:30,25,910.6,911.1,910.15,910.65,18
20171201|2017-09-25 13:00,25,911.05,911.05,907,909.8,159
20171201|2017-09-25 13:30,25,910,910,908.05,908.75,11
20171201|2017-09-25 14:00,25,909.55,910.1,909.4,909.45,13
20171201|2017-09-25 14:30,25,910.2,910.2,908,908.2,27
20171201|2017-09-25 15:00,25,908,910.2,907.55,910.2,23
20171201|2017-09-25 15:30,25,910.5,910.8,910,910,5
20171201|2017-09-25 17:00,26,910.35,910.7,910,910,7
20171201|2017-09-25 17:30,26,910.4,910.4,910.4,910.4,1
20171201|2017-09-25 18:30,26,910.25,910.25,910,910,2
20171201|2017-09-25 19:30,26,910.3,910.75,910.3,910.75,3
20171201|2017-09-25 20:00,26,910.7,911.85,910.4,911.85,15
20171201|2017-09-25 20:30,26,912.1,913.9,912.1,913.9,13
20171201|2017-09-25 21:00,26,913.9,914,913.8,914,4
20171201|2017-09-25 21:30,26,914.15,914.25,913.35,913.35,11
20171201|2017-09-25 22:00,26,914.1,914.1,914.1,914.1,1
20171201|2017-09-25 22:30,26,914.15,915.35,914.15,915.2,11
20171201|2017-09-25 23:00,26,915.8,916.3,914.7,914.95,6
20171201|2017-09-25 23:30,26,914.55,915,914.55,915,5
20171201|2017-09-26 00:00,26,914.8,914.8,914.2,914.5,3
20171201|2017-09-26 00:30,26,913.6,914.65,912.85,914.5,25
20171201|2017-09-26 01:00,26,915.05,917.65,915.05,916.45,32
20171201|2017-09-26 01:30,26,916.25,916.25,913.9,913.95,6
20171201|2017-09-26 02:00,26,913.35,913.45,912.1,912.1,17
20171201|2017-09-26 02:30,26,912.45,913.05,911,911.95,92
20171201|2017-09-26 03:00,26,911.1,912.5,911,912.5,49
20171201|2017-09-26 03:30,26,912.1,912.95,911.5,911.9,29
20171201|2017-09-26 04:00,26,912.2,913.75,911.35,913.75,26
20171201|2017-09-26 04:30,26,913.7,913.7,912.05,912.1,27
20171201|2017-09-26 05:00,26,912.45,912.45,910.8,911.35,51
20171201|2017-09-26 05:30,26,911.65,912.15,910.8,911.95,55
20171201|2017-09-26 06:00,26,912.2,913.5,911.3,911.3,51
20171201|2017-09-26 06:30,26,910.9,912,908.65,911.95,60
20171201|2017-09-26 07:00,26,911.4,911.75,908.25,908.25,85
20171201|2017-09-26 07:30,26,908.85,912.1,907.65,910.85,267
20171201|2017-09-26 08:00,26,910.35,911.85,908.35,910.2,154
20171201|2017-09-26 08:30,26,909.9,910.8,908.9,910.25,83
20171201|2017-09-26 09:00,26,910.3,910.9,908.45,910.8,67
20171201|2017-09-26 09:30,26,910.55,912.25,909.7,911.55,67
20171201|2017-09-26 10:00,26,912.2,917.05,911.75,913.95,166
20171201|2017-09-26 10:30,26,914.1,916.7,914.1,915.65,127
20171201|2017-09-26 11:00,26,915.7,916.95,915,915,72
20171201|2017-09-26 11:30,26,915.65,916.5,913,914.9,385
20171201|2017-09-26 12:00,26,915.4,915.4,913.15,914.4,62
20171201|2017-09-26 12:30,26,914.5,915,913.9,914.2,49
20171201|2017-09-26 13:00,26,913.95,914.7,913.9,914.65,14
20171201|2017-09-26 13:30,26,914.5,914.75,914,914.7,37
20171201|2017-09-26 14:00,26,914.1,914.75,913.5,914.75,24
20171201|2017-09-26 14:30,26,914.5,914.5,913.9,913.95,24
20171201|2017-09-26 15:00,26,914.45,915.5,914.1,915.5,19
20171201|2017-09-26 15:30,26,915.5,915.55,913.65,913.65,17
20171201|2017-09-26 17:00,27,914.45,914.45,913.75,913.95,7
20171201|2017-09-26 17:30,27,913.95,914,913.95,914,2
20171201|2017-09-26 18:00,27,913.05,913.05,913.05,913.05,1
20171201|2017-09-26 18:30,27,913.8,914.45,913.15,913.6,4
20171201|2017-09-26 19:00,27,913.15,913.15,912.4,912.75,11
20171201|2017-09-26 19:30,27,912.5,913.05,912.5,912.7,8
20171201|2017-09-26 20:00,27,912.75,914.3,912.2,912.75,14
20171201|2017-09-26 20:30,27,912.6,912.75,912.3,912.45,7
20171201|2017-09-26 21:00,27,912.8,913,912.6,912.6,3
20171201|2017-09-26 22:00,27,913.2,913.55,913.2,913.5,7
20171201|2017-09-26 22:30,27,912.6,913.6,912.25,912.25,7
20171201|2017-09-26 23:00,27,912.65,912.65,912.1,912.4,3
20171201|2017-09-26 23:30,27,912.3,912.45,912,912,6
20171201|2017-09-27 00:00,27,911.85,912.3,911.85,912.3,2
20171201|2017-09-27 00:30,27,912.55,915.45,912.55,915.35,41
20171201|2017-09-27 01:00,27,915.25,916.5,915.15,916.45,27
20171201|2017-09-27 01:30,27,916.5,916.5,914.2,914.2,45
20171201|2017-09-27 02:00,27,913.4,914.05,909.1,911.8,74
20171201|2017-09-27 02:30,27,912.35,913.75,912.35,912.9,42
20171201|2017-09-27 03:00,27,912.9,913.45,911.9,913.2,31
20171201|2017-09-27 03:30,27,913.65,914.2,913,914.2,64
20171201|2017-09-27 04:00,27,913.65,915.85,913.6,914.75,79
20171201|2017-09-27 04:30,27,915.1,915.1,914.3,914.55,7
20171201|2017-09-27 05:00,27,914.95,915.75,914.2,914.3,42
20171201|2017-09-27 05:30,27,914.7,914.7,912.25,912.4,41
20171201|2017-09-27 06:00,27,912.5,913.05,911.15,911.15,23
20171201|2017-09-27 06:30,27,911.1,912.1,908.6,908.75,59
20171201|2017-09-27 07:00,27,909.2,912.25,908.55,910.65,95
20171201|2017-09-27 07:30,27,910.95,913.5,910.2,912.8,203
20171201|2017-09-27 08:00,27,913.4,917.65,913.4,916.1,256
20171201|2017-09-27 08:30,27,916.3,921.8,916.25,917.85,489
20171201|2017-09-27 09:00,27,918.3,918.3,916.05,917.8,115
20171201|2017-09-27 09:30,27,917.8,918.3,914,914.7,170
20171201|2017-09-27 10:00,27,915.3,919.2,914.05,919.2,103
20171201|2017-09-27 10:30,27,919.2,919.2,916.8,917.25,73
20171201|2017-09-27 11:00,27,916.4,919,916.4,918.25,44
20171201|2017-09-27 11:30,27,918.7,927,917.5,926.65,674
20171201|2017-09-27 12:00,27,926.4,928.75,925.35,926.05,273
20171201|2017-09-27 12:30,27,926.25,927.45,925.8,927.45,73
20171201|2017-09-27 13:00,27,927.2,932.5,927.05,932,165
20171201|2017-09-27 13:30,27,931.45,931.6,929,929,64
20171201|2017-09-27 14:00,27,929,929.5,928.05,928.6,28
20171201|2017-09-27 14:30,27,928.15,928.6,926.95,927.4,38
20171201|2017-09-27 15:00,27,927.25,927.4,926.8,927.05,11
20171201|2017-09-27 15:30,27,926.8,928.3,926.2,927.95,44
20171201|2017-09-27 17:00,28,927.9,929.35,927.9,928.5,26
20171201|2017-09-27 17:30,28,928.05,928.7,928.05,928.7,2
20171201|2017-09-27 18:00,28,928.7,929.2,928.7,929.2,4
20171201|2017-09-27 18:30,28,928.35,929.4,928.3,929.4,5
20171201|2017-09-27 19:00,28,929.55,930.65,927.7,929.9,19
20171201|2017-09-27 19:30,28,928.95,929.2,927.45,929,23
20171201|2017-09-27 20:00,28,927.95,929.1,927.95,929.1,3
20171201|2017-09-27 20:30,28,928.6,928.6,927.25,927.25,9
20171201|2017-09-27 21:00,28,927.15,927.7,926.95,927.7,7
20171201|2017-09-27 21:30,28,927.4,927.9,926.3,927.3,27
20171201|2017-09-27 22:00,28,927.35,927.35,927.2,927.25,7
20171201|2017-09-27 22:30,28,927.45,927.75,926.2,926.2,11
20171201|2017-09-27 23:00,28,926.3,926.3,925.7,925.7,19
20171201|2017-09-27 23:30,28,925.9,926.75,925.9,926.75,3
20171201|2017-09-28 00:00,28,925.7,925.9,925.7,925.9,3
20171201|2017-09-28 00:30,28,926.1,926.4,925.05,926,34
20171201|2017-09-28 01:00,28,925.2,925.95,924.1,924.3,62
20171201|2017-09-28 01:30,28,924.6,926,924.5,925.95,34
20171201|2017-09-28 02:00,28,925.8,933.7,924.9,933.35,164
20171201|2017-09-28 02:30,28,933.1,934.15,928.05,929.75,122
20171201|2017-09-28 03:00,28,929.75,932.5,929.45,929.45,44
20171201|2017-09-28 03:30,28,929.05,929.9,927.45,927.45,27
20171201|2017-09-28 04:00,28,929.45,932.05,928.55,931.9,19
20171201|2017-09-28 04:30,28,932.15,932.6,930.6,930.6,63
20171201|2017-09-28 05:00,28,932,932,930.7,931.3,16
20171201|2017-09-28 05:30,28,932.25,932.45,931.05,931.55,47
20171201|2017-09-28 06:00,28,932.2,932.2,931.4,931.4,5
20171201|2017-09-28 06:30,28,931.05,931.05,929.65,931,24
20171201|2017-09-28 07:00,28,931.45,933.95,930.8,932.45,163
20171201|2017-09-28 07:30,28,932.65,934.15,929.15,929.7,233
20171201|2017-09-28 08:00,28,929,929,926.5,926.95,197
20171201|2017-09-28 08:30,28,926.75,928.95,926.1,926.1,159
20171201|2017-09-28 09:00,28,926.45,926.7,925.3,926.15,66
20171201|2017-09-28 09:30,28,926.05,929.5,925.9,929.5,121
20171201|2017-09-28 10:00,28,929.5,931.65,928.65,931.25,161
20171201|2017-09-28 10:30,28,931.9,931.9,930.65,931,77
20171201|2017-09-28 11:00,28,931.9,937.15,931.9,936.75,349
20171201|2017-09-28 11:30,28,936.4,937,927.15,927.85,508
20171201|2017-09-28 12:00,28,928,929.05,927.8,928.65,76
20171201|2017-09-28 12:30,28,928.5,929.6,926.6,929.05,44
20171201|2017-09-28 13:00,28,929,930.75,929,930.75,24
20171201|2017-09-28 13:30,28,930.75,930.9,930.1,930.15,13
20171201|2017-09-28 14:00,28,930.15,930.75,930.15,930.7,42
20171201|2017-09-28 14:30,28,930.5,930.75,929.3,929.45,18
20171201|2017-09-28 15:00,28,930.1,931.1,929.2,929.2,19
20171201|2017-09-28 15:30,28,929.75,929.75,929.75,929.75,2
20171201|2017-09-28 17:00,29,930.3,930.3,929.7,929.7,8
20171201|2017-09-28 17:30,29,929.95,929.95,929.7,929.7,4
20171201|2017-09-28 18:30,29,929.8,929.8,929.35,929.4,9
20171201|2017-09-28 19:00,29,929.6,934.25,929.6,934.25,57
20171201|2017-09-28 19:30,29,934,934.55,933.4,933.9,15
20171201|2017-09-28 20:00,29,934.15,935,934,934.8,33
20171201|2017-09-28 20:30,29,933.95,934.5,933,933,22
20171201|2017-09-28 21:00,29,933.75,934.8,933.75,934.8,14
20171201|2017-09-28 21:30,29,934.3,935.9,934.3,935.3,41
20171201|2017-09-28 22:00,29,935.45,936,935.45,935.75,14
20171201|2017-09-28 22:30,29,936.5,938.5,936.5,938.5,99
20171201|2017-09-28 23:00,29,938.15,938.6,937.1,937.1,40
20171201|2017-09-28 23:30,29,936.95,936.95,935.85,936.5,22
20171201|2017-09-29 00:00,29,936.45,936.45,936.45,936.45,2
20171201|2017-09-29 00:30,29,935.85,936.45,935.55,935.55,13
20171201|2017-09-29 01:00,29,936.15,936.15,934.45,935,69
20171201|2017-09-29 01:30,29,935.45,937.95,935.45,937.95,39
20171201|2017-09-29 02:00,29,937.2,938.4,934.85,936.25,57
20171201|2017-09-29 02:30,29,935.6,936.75,935,936.7,44
20171201|2017-09-29 03:00,29,935.6,936.7,935.35,935.35,69
20171201|2017-09-29 03:30,29,935.45,936.2,934.45,934.85,87
20171201|2017-09-29 04:00,29,935.3,935.5,933.9,933.9,25
20171201|2017-09-29 04:30,29,934.5,935.2,934.5,934.5,14
20171201|2017-09-29 05:00,29,934.6,934.85,933.8,934.25,18
20171201|2017-09-29 05:30,29,934,934.35,933.25,933.35,40
20171201|2017-09-29 06:00,29,933.5,934.7,933.3,934,38
20171201|2017-09-29 06:30,29,933.9,935,933.9,934.55,19
20171201|2017-09-29 07:00,29,934.6,934.8,928,931,160
20171201|2017-09-29 07:30,29,931.75,933.15,930.7,932.85,198
20171201|2017-09-29 08:00,29,933.25,933.55,930.5,932,127
20171201|2017-09-29 08:30,29,931.65,932.7,930.65,932.45,175
20171201|2017-09-29 09:00,29,932.05,934.5,931.3,934.3,147
20171201|2017-09-29 09:30,29,934.45,937.55,934.05,936.8,191
20171201|2017-09-29 10:00,29,936.25,938.9,936.2,938.85,231
20171201|2017-09-29 10:30,29,938.45,938.9,935.4,936.8,152
20171201|2017-09-29 11:00,29,936.65,937.5,935.9,935.95,99
20171201|2017-09-29 11:30,29,936.05,938.55,935.4,936.3,361
20171201|2017-09-29 12:00,29,936.45,937.5,935.85,936.45,108
20171201|2017-09-29 12:30,29,936.25,936.85,935.15,935.7,33
20171201|2017-09-29 13:00,29,935.8,936,935.6,935.6,6
20171201|2017-09-29 13:30,29,936,937.1,936,936,11
20171201|2017-09-29 14:00,29,936.65,936.75,935.3,936.55,13
20171201|2017-09-29 14:30,29,935.7,936.8,934.95,936,48
20171201|2017-09-29 15:00,29,936.6,936.75,935.7,936.75,21
20171201|2017-09-29 15:30,29,935.6,936.15,934.95,934.95,15
20171201|2017-10-01 17:00,2,936,938.05,936,938.05,26
20171201|2017-10-01 17:30,2,938.25,938.8,938,938.8,6
20171201|2017-10-01 18:00,2,938.35,938.35,937.65,937.65,6
20171201|2017-10-01 18:30,2,937.55,937.55,936.4,936.4,9
20171201|2017-10-01 19:00,2,936.7,936.7,935.55,935.55,5
20171201|2017-10-01 19:30,2,935.85,936.6,935.5,935.5,10
20171201|2017-10-01 20:00,2,936.2,936.9,935.55,936.6,8
20171201|2017-10-01 20:30,2,935.55,935.65,934,935,32
20171201|2017-10-01 21:00,2,934.5,935.75,933.9,935.65,13
20171201|2017-10-01 21:30,2,935.3,936.25,935.3,936,4
20171201|2017-10-01 22:00,2,936.15,936.15,934.7,934.7,9
20171201|2017-10-01 22:30,2,934.4,934.45,934.25,934.45,3
20171201|2017-10-01 23:00,2,934.65,934.65,934.35,934.35,3
20171201|2017-10-01 23:30,2,934.2,934.2,934.2,934.2,1
20171201|2017-10-02 00:00,2,934.2,934.6,934.05,934.35,13
20171201|2017-10-02 00:30,2,934,935.2,933.5,933.8,12
20171201|2017-10-02 01:00,2,933.25,933.25,932.2,933,13
20171201|2017-10-02 01:30,2,932.95,933.6,932.65,933.6,20
20171201|2017-10-02 02:00,2,933.95,933.95,932.2,932.25,9
20171201|2017-10-02 02:30,2,931.95,932.05,931,931.2,18
20171201|2017-10-02 03:00,2,931.35,933.4,931.35,932.9,29
20171201|2017-10-02 03:30,2,933,935.5,933,933.95,72
20171201|2017-10-02 04:00,2,933.95,934.25,932.55,934.2,65
20171201|2017-10-02 04:30,2,934.15,935.05,932.85,933.25,11
20171201|2017-10-02 05:00,2,933.35,933.9,932.65,933.9,23
20171201|2017-10-02 05:30,2,934.75,936.9,934.5,936.5,27
20171201|2017-10-02 06:00,2,936.75,937,934,934,38
20171201|2017-10-02 06:30,2,933.9,933.95,932.75,932.75,47
20171201|2017-10-02 07:00,2,932.85,935.4,931.7,933.9,163
20171201|2017-10-02 07:30,2,933.9,935.95,931,931.85,224
20171201|2017-10-02 08:00,2,931.7,933.4,931.15,931.75,163
20171201|2017-10-02 08:30,2,931.65,932.4,929.2,930.4,277
20171201|2017-10-02 09:00,2,929.9,929.9,916.2,920.5,832
20171201|2017-10-02 09:30,2,920.2,923.7,918.4,919.3,305
20171201|2017-10-02 10:00,2,919,921.05,918.25,919.15,301
20171201|2017-10-02 10:30,2,918.5,920.25,914.45,916.8,317
20171201|2017-10-02 11:00,2,916.5,916.5,910.65,911.5,338
20171201|2017-10-02 11:30,2,911.5,914.7,909,911.05,444
20171201|2017-10-02 12:00,2,911.2,911.85,911,911.3,131
20171201|2017-10-02 12:30,2,911.2,911.7,908.75,908.95,152
20171201|2017-10-02 13:00,2,909.65,910.15,906.35,909.4,103
20171201|2017-10-02 13:30,2,909.5,909.5,908.75,908.75,32
20171201|2017-10-02 14:00,2,908.6,909.85,908.6,909.85,34
20171201|2017-10-02 14:30,2,910,910,909,909.85,12
20171201|2017-10-02 15:00,2,909,909.9,909,909.9,8
20171201|2017-10-02 15:30,2,908.95,909.35,908.95,909.35,5
20171201|2017-10-02 17:30,3,909.8,909.8,909.8,909.8,1
20171201|2017-10-02 18:00,3,910,910.15,909.35,909.95,4
20171201|2017-10-02 18:30,3,909.6,912.1,909.5,912.05,51
20171201|2017-10-02 19:00,3,911.45,913.45,911.35,913.45,19
20171201|2017-10-02 19:30,3,913.45,913.45,912.65,912.65,7
20171201|2017-10-02 20:00,3,911.65,911.75,911.1,911.35,16
20171201|2017-10-02 20:30,3,911.8,911.8,909.7,909.8,19
20171201|2017-10-02 21:00,3,909.75,909.75,908.8,909.3,31
20171201|2017-10-02 22:00,3,908.85,908.85,907.85,907.95,13
20171201|2017-10-02 22:30,3,907.55,907.75,907.35,907.75,15
20171201|2017-10-02 23:00,3,907.75,908.4,907.75,908.4,5
20171201|2017-10-02 23:30,3,908,908.1,908,908.1,4
20171201|2017-10-03 00:00,3,907.65,908.65,907.45,908.65,9
20171201|2017-10-03 00:30,3,908.2,908.65,907.7,908.1,11
20171201|2017-10-03 01:00,3,908.55,910,908.55,910,22
20171201|2017-10-03 01:30,3,910.05,911.4,909.8,911.4,61
20171201|2017-10-03 02:00,3,911.7,911.85,910.45,910.45,33
20171201|2017-10-03 02:30,3,910.75,912.5,910.45,912.15,65
20171201|2017-10-03 03:00,3,912.5,912.7,910.45,910.45,8
20171201|2017-10-03 03:30,3,912.1,913.15,911.85,912.2,25
20171201|2017-10-03 04:00,3,912.05,913.25,910.75,912.55,41
20171201|2017-10-03 04:30,3,913.3,915.7,913.2,915,59
20171201|2017-10-03 05:00,3,915.4,916.6,914.1,914.1,51
20171201|2017-10-03 05:30,3,914.45,914.8,912.25,912.3,60
20171201|2017-10-03 06:00,3,912.2,912.8,910.55,910.85,38
20171201|2017-10-03 06:30,3,910.6,911,908,908.1,120
20171201|2017-10-03 07:00,3,908.55,909,907.55,908.95,128
20171201|2017-10-03 07:30,3,908.7,909.35,904.3,906.55,461
20171201|2017-10-03 08:00,3,906.8,908.7,905.5,905.7,215
20171201|2017-10-03 08:30,3,905.8,908,904.55,907.95,268
20171201|2017-10-03 09:00,3,908.1,908.35,905.55,906.55,152
20171201|2017-10-03 09:30,3,906.15,912.5,905,910.9,247
20171201|2017-10-03 10:00,3,911.25,915.2,911.1,915.2,211
20171201|2017-10-03 10:30,3,914.65,919.45,913.2,917.95,222
20171201|2017-10-03 11:00,3,917.7,918.95,915.7,916.85,190
20171201|2017-10-03 11:30,3,917,918,915.8,917.2,236
20171201|2017-10-03 12:00,3,917.15,917.15,915.8,916.4,37
20171201|2017-10-03 12:30,3,915.65,916.95,915.35,915.35,23
20171201|2017-10-03 13:00,3,915.8,916.4,915.7,916.4,9
20171201|2017-10-03 13:30,3,916.25,917.15,916.15,916.15,13
20171201|2017-10-03 14:00,3,916.3,916.55,915.75,916.15,20
20171201|2017-10-03 14:30,3,915.9,916.9,915.5,916.9,26
20171201|2017-10-03 15:00,3,916.45,917.15,916.45,916.9,21
20171201|2017-10-03 15:30,3,916.8,916.8,916.5,916.8,16
20171201|2017-10-03 17:00,4,916.2,916.8,915.95,916.8,9
20171201|2017-10-03 17:30,4,917,917,917,917,2
20171201|2017-10-03 18:00,4,917.25,917.25,916.8,917.05,3
20171201|2017-10-03 18:30,4,916.55,918,916.55,918,26
20171201|2017-10-03 19:00,4,918.6,921.35,918.45,920.9,80
20171201|2017-10-03 19:30,4,920.55,920.95,920.05,920.9,14
20171201|2017-10-03 20:00,4,921.1,921.1,921.1,921.1,1
20171201|2017-10-03 20:30,4,920.35,920.5,920,920.2,6
20171201|2017-10-03 21:00,4,920.5,920.5,919.9,920.45,11
20171201|2017-10-03 21:30,4,920.9,920.9,920.9,920.9,1
20171201|2017-10-03 22:30,4,920.85,920.95,920.45,920.95,6
20171201|2017-10-03 23:00,4,921.15,921.15,921.15,921.15,1
20171201|2017-10-03 23:30,4,920.8,921.3,920.4,921,14
20171201|2017-10-04 00:00,4,920.55,921.3,920.55,921.25,5
20171201|2017-10-04 00:30,4,920.85,922.4,920.85,922.05,18
20171201|2017-10-04 01:00,4,922.5,922.9,922,922.05,11
20171201|2017-10-04 01:30,4,922.05,922.05,921.65,921.65,6
20171201|2017-10-04 02:00,4,921.45,921.75,920,920,62
20171201|2017-10-04 02:30,4,920,920.25,918.05,918.3,37
20171201|2017-10-04 03:00,4,917.95,918.2,914.55,915.65,53
20171201|2017-10-04 03:30,4,915.25,918,914.1,917.95,45
20171201|2017-10-04 04:00,4,917.25,919.95,917.25,918,45
20171201|2017-10-04 04:30,4,918.3,918.6,917.85,918.45,10
20171201|2017-10-04 05:00,4,917.95,918.55,917.45,917.45,15
20171201|2017-10-04 05:30,4,917.05,918.3,917.05,917.25,61
20171201|2017-10-04 06:00,4,916.4,916.45,915.85,915.85,11
20171201|2017-10-04 06:30,4,916.25,918.9,916.2,918.65,53
20171201|2017-10-04 07:00,4,919,923.75,918.2,921.1,159
20171201|2017-10-04 07:30,4,921.65,921.95,915.85,917.95,92
20171201|2017-10-04 08:00,4,917.7,918.35,916.15,916.95,108
20171201|2017-10-04 08:30,4,916.75,918.15,916.15,917.55,151
20171201|2017-10-04 09:00,4,916.5,918,916.5,917.15,64
20171201|2017-10-04 09:30,4,917.45,918.15,916.3,916.75,104
20171201|2017-10-04 10:00,4,917.35,923.9,917.35,922.25,171
20171201|2017-10-04 10:30,4,922.4,922.85,920.8,921.95,76
20171201|2017-10-04 11:00,4,921.25,921.4,918,918.2,48
20171201|2017-10-04 11:30,4,918.6,921,917.1,920.55,94
20171201|2017-10-04 12:00,4,921.1,925.25,920.6,923.15,134
20171201|2017-10-04 12:30,4,922.35,923.15,921.3,923,33
20171201|2017-10-04 13:00,4,922.95,923.2,922.95,923,9
20171201|2017-10-04 13:30,4,922.95,924.3,922.95,923.6,57
20171201|2017-10-04 14:00,4,923.9,924,923.05,923.85,7
20171201|2017-10-04 14:30,4,923.85,924.3,923.45,923.8,7
20171201|2017-10-04 15:00,4,923.85,924.35,923.6,923.6,8
20171201|2017-10-04 15:30,4,923.6,924.1,923.15,923.2,5
20171201|2017-10-04 17:00,5,923.2,923.7,923.2,923.7,4
20171201|2017-10-04 17:30,5,924.05,924.35,923.3,923.9,6
20171201|2017-10-04 18:00,5,922.9,924.35,922.9,924.35,11
20171201|2017-10-04 18:30,5,923.85,923.85,923.85,923.85,2
20171201|2017-10-04 19:00,5,923.75,923.95,923.75,923.95,4
20171201|2017-10-04 19:30,5,922.9,924.35,922.9,924.35,8
20171201|2017-10-04 20:00,5,924.35,924.35,923.95,923.95,31
20171201|2017-10-04 20:30,5,924.15,924.15,924.15,924.15,1
20171201|2017-10-04 21:00,5,924.05,924.05,922.6,922.6,10
20171201|2017-10-04 21:30,5,922.8,922.8,922.8,922.8,1
20171201|2017-10-04 22:00,5,923.05,923.05,923,923,2
20171201|2017-10-04 22:30,5,923.5,923.5,923.5,923.5,1
20171201|2017-10-04 23:00,5,923.1,923.25,923.1,923.25,3
20171201|2017-10-04 23:30,5,922.75,923,922.75,923,2
20171201|2017-10-05 00:00,5,923.2,923.2,923,923,2
20171201|2017-10-05 00:30,5,923.45,923.6,922.9,923.6,5
20171201|2017-10-05 01:00,5,922.9,922.9,922.2,922.2,3
20171201|2017-10-05 01:30,5,922.7,922.9,921.45,921.45,38
20171201|2017-10-05 02:00,5,921.05,923.5,920.65,922.8,28
20171201|2017-10-05 02:30,5,922.9,923.95,922.9,923.75,21
20171201|2017-10-05 03:00,5,923.75,924.35,923.75,924.3,18
20171201|2017-10-05 03:30,5,924.35,927.35,923.9,927.2,132
20171201|2017-10-05 04:00,5,926.9,926.9,925,925.95,32
20171201|2017-10-05 04:30,5,926,928,926,926.4,107
20171201|2017-10-05 05:00,5,925.75,926.65,925.35,926.5,30
20171201|2017-10-05 05:30,5,926.1,927.2,926.1,926.5,19
20171201|2017-10-05 06:00,5,926.7,927.6,924.15,924.15,39
20171201|2017-10-05 06:30,5,924.45,925.15,924.3,924.95,17
20171201|2017-10-05 07:00,5,924.3,928.35,924.3,925.1,99
20171201|2017-10-05 07:30,5,925.8,928.35,924.1,928.1,145
20171201|2017-10-05 08:00,5,928.05,928.8,925.75,927.35,157
20171201|2017-10-05 08:30,5,927.85,930.8,926.8,929.4,302
20171201|2017-10-05 09:00,5,929.5,930,928.05,928.6,123
20171201|2017-10-05 09:30,5,928.15,934.65,927.65,934.2,280
20171201|2017-10-05 10:00,5,934.65,937.6,932.45,934.85,497
20171201|2017-10-05 10:30,5,934.85,934.85,933.3,933.6,87
20171201|2017-10-05 11:00,5,933.35,934.8,931.85,934,107
20171201|2017-10-05 11:30,5,933.95,937.3,933.9,936.55,336
20171201|2017-10-05 12:00,5,936.55,942.6,935.85,938.8,302
20171201|2017-10-05 12:30,5,938.75,940.3,938.5,940.3,61
20171201|2017-10-05 13:00,5,940.05,941.7,939.8,940,51
20171201|2017-10-05 13:30,5,939.75,940.55,939,939.85,30
20171201|2017-10-05 14:00,5,939.35,939.8,938.6,939.55,29
20171201|2017-10-05 14:30,5,939.05,939.65,939,939.6,30
20171201|2017-10-05 15:00,5,939.65,939.95,938.85,939.95,15
20171201|2017-10-05 15:30,5,939.25,941.1,939.1,941.1,22
20171201|2017-10-05 17:00,6,939.1,939.25,938.95,939.2,15
20171201|2017-10-05 17:30,6,939.35,939.75,939.35,939.75,2
20171201|2017-10-05 18:00,6,939.6,939.9,939.6,939.9,2
20171201|2017-10-05 18:30,6,939.1,940.45,939.1,939.9,12
20171201|2017-10-05 19:00,6,940.35,941,939.15,939.2,39
20171201|2017-10-05 19:30,6,939.25,939.5,938.95,939.5,14
20171201|2017-10-05 20:00,6,939.2,939.55,938.65,939.15,7
20171201|2017-10-05 20:30,6,939.25,939.5,938,938.6,35
20171201|2017-10-05 21:00,6,938.5,938.55,937.95,938.2,6
20171201|2017-10-05 22:00,6,938.2,938.2,936.95,937.55,18
20171201|2017-10-05 22:30,6,937.4,937.9,936.8,936.9,10
20171201|2017-10-05 23:00,6,936.55,937.4,935.95,937.4,13
20171201|2017-10-05 23:30,6,937.4,938.3,937.4,938.3,5
20171201|2017-10-06 00:00,6,938.3,938.3,937.6,938,6
20171201|2017-10-06 00:30,6,937.5,938.75,937.5,938.75,18
20171201|2017-10-06 01:00,6,938.8,939.05,935.8,936.85,32
20171201|2017-10-06 01:30,6,936.5,938.15,936.5,938.15,13
20171201|2017-10-06 02:00,6,937.85,939.3,937.85,938.75,33
20171201|2017-10-06 02:30,6,938.2,939.35,938.2,939.35,7
20171201|2017-10-06 03:00,6,939.35,941.05,939.35,940.9,39
20171201|2017-10-06 03:30,6,941.05,941.3,937.95,939.4,27
20171201|2017-10-06 04:00,6,939.75,941.25,938.6,939.25,31
20171201|2017-10-06 04:30,6,939.4,941.15,938.45,940.8,59
20171201|2017-10-06 05:00,6,940.7,941.85,939.45,941.65,36
20171201|2017-10-06 05:30,6,941.4,943.8,941.2,943.45,64
20171201|2017-10-06 06:00,6,943.35,943.8,941.3,941.3,45
20171201|2017-10-06 06:30,6,941.5,941.7,939.5,940.05,102
20171201|2017-10-06 07:00,6,939.85,941.1,938.5,940.2,115
20171201|2017-10-06 07:30,6,940.65,943.5,940.25,942,471
20171201|2017-10-06 08:00,6,942,943.15,941.45,941.65,167
20171201|2017-10-06 08:30,6,942.2,942.85,935.85,937.25,292
20171201|2017-10-06 09:00,6,936.65,939.05,934.55,938.45,211
20171201|2017-10-06 09:30,6,937.8,942.5,937.4,939.35,263
20171201|2017-10-06 10:00,6,938.6,938.6,916.7,922.8,783
20171201|2017-10-06 10:30,6,922.8,926,922,924.75,279
20171201|2017-10-06 11:00,6,924.45,926.6,923,923,179
20171201|2017-10-06 11:30,6,922.9,925,917.55,918.95,522
20171201|2017-10-06 12:00,6,918.65,919.2,917.85,918.4,95
20171201|2017-10-06 12:30,6,918.3,919.95,918.3,918.5,36
20171201|2017-10-06 13:00,6,918.7,919.5,918.45,918.85,27
20171201|2017-10-06 13:30,6,919.15,919.25,917.95,918.4,19
20171201|2017-10-06 14:00,6,919.2,919.5,918.8,919.5,19
20171201|2017-10-06 14:30,6,919.5,920.35,918.65,919.9,85
20171201|2017-10-06 15:00,6,920.3,921.35,920.3,920.35,23
20171201|2017-10-06 15:30,6,920.2,921.45,919.95,921.45,20
20171201|2017-10-08 17:00,9,919.45,922.4,918.55,922,27
20171201|2017-10-08 17:30,9,921.25,921.25,920.25,920.25,2
20171201|2017-10-08 18:00,9,921.4,921.9,920.95,920.95,6
20171201|2017-10-08 18:30,9,921.45,921.75,921.2,921.2,10
20171201|2017-10-08 19:30,9,921.25,921.25,921,921,5
20171201|2017-10-08 20:00,9,920.3,924.45,920.3,922.8,62
20171201|2017-10-08 20:30,9,922.85,923.7,922.85,923.6,7
20171201|2017-10-08 21:00,9,924.3,924.5,923.35,923.35,10
20171201|2017-10-08 21:30,9,925.25,925.3,923,923,11
20171201|2017-10-08 22:00,9,923.2,923.8,922.5,923.65,10
20171201|2017-10-08 22:30,9,922.7,924.5,922,922,22
20171201|2017-10-08 23:00,9,923.3,925.5,923.3,925.5,26
20171201|2017-10-08 23:30,9,925.5,926.2,925.5,925.7,22
20171201|2017-10-09 00:00,9,925.9,927.6,925.9,927.6,32
20171201|2017-10-09 00:30,9,927.95,928.9,927.25,928.9,16
20171201|2017-10-09 01:00,9,927.95,928.95,927.5,928.95,26
20171201|2017-10-09 01:30,9,928.5,928.5,927,928.1,33
20171201|2017-10-09 02:00,9,927.95,927.95,926.05,926.35,27
20171201|2017-10-09 02:30,9,926.4,926.9,925.1,926.6,42
20171201|2017-10-09 03:00,9,926.45,926.45,925.75,925.75,13
20171201|2017-10-09 03:30,9,926.65,929.55,926.65,928.3,164
20171201|2017-10-09 04:00,9,927.75,929.15,927.75,928.75,48
20171201|2017-10-09 04:30,9,928.95,929,927.5,927.5,35
20171201|2017-10-09 05:00,9,927.15,927.75,924.1,926.7,108
20171201|2017-10-09 05:30,9,926.65,927.75,925.05,925.05,46
20171201|2017-10-09 06:00,9,925.55,925.55,922.65,922.65,34
20171201|2017-10-09 06:30,9,923,924.8,922.25,922.35,52
20171201|2017-10-09 07:00,9,923.15,925.5,922.25,923,78
20171201|2017-10-09 07:30,9,923.15,924,920.05,922.5,156
20171201|2017-10-09 08:00,9,922.6,925.15,920.5,922.9,114
20171201|2017-10-09 08:30,9,921.85,926.8,921.85,925,146
20171201|2017-10-09 09:00,9,924.9,926.7,924.3,926.2,75
20171201|2017-10-09 09:30,9,926.4,928.2,924.5,928.15,92
20171201|2017-10-09 10:00,9,928.05,929.65,927.2,927.55,146
20171201|2017-10-09 10:30,9,927.9,929.6,926.9,929.25,82
20171201|2017-10-09 11:00,9,929,929.15,927.7,928.65,61
20171201|2017-10-09 11:30,9,928.65,929.1,926.85,928.45,198
20171201|2017-10-09 12:00,9,927.9,929.35,927.9,929.35,41
20171201|2017-10-09 12:30,9,928.95,929.65,928.95,929.65,23
20171201|2017-10-09 13:00,9,929.8,929.8,929.1,929.75,18
20171201|2017-10-09 13:30,9,928.7,929.45,928.7,929.4,15
20171201|2017-10-09 14:00,9,928.5,928.65,928.15,928.45,11
20171201|2017-10-09 14:30,9,928.5,929.3,928.2,928.45,31
20171201|2017-10-09 15:00,9,928.75,929.2,928.75,929.2,7
20171201|2017-10-09 15:30,9,929.15,929.7,928.95,929.7,16
20171201|2017-10-09 17:00,10,929,929.25,928.7,928.7,6
20171201|2017-10-09 17:30,10,929.55,930.4,929.55,930.4,19
20171201|2017-10-09 18:00,10,930.4,930.4,930.4,930.4,1
20171201|2017-10-09 18:30,10,929.15,929.6,928.65,928.8,16
20171201|2017-10-09 19:00,10,930,930.2,929.6,930.2,5
20171201|2017-10-09 19:30,10,930.65,930.7,930.65,930.7,2
20171201|2017-10-09 20:00,10,931.4,932.45,930.45,930.95,15
20171201|2017-10-09 20:30,10,931.35,931.4,931,931,11
20171201|2017-10-09 21:00,10,930.55,931.35,930.55,931.35,4
20171201|2017-10-09 21:30,10,930.65,931.5,930.25,930.25,6
20171201|2017-10-09 22:00,10,931.5,931.5,931.5,931.5,1
20171201|2017-10-09 22:30,10,931.7,932.25,931.7,932.25,9
20171201|2017-10-09 23:00,10,931.7,933.15,931.65,933.15,15
20171201|2017-10-09 23:30,10,933.3,935,933.3,934.1,30
20171201|2017-10-10 00:00,10,934.9,935,933.45,935,19
20171201|2017-10-10 00:30,10,934.9,934.95,932.45,933.95,20
20171201|2017-10-10 01:00,10,933.8,934.5,933.55,933.8,14
20171201|2017-10-10 01:30,10,934.8,934.8,933.15,933.3,30
20171201|2017-10-10 02:00,10,932.9,934.2,932.9,934.2,39
20171201|2017-10-10 02:30,10,933.75,934.65,930.85,932.65,57
20171201|2017-10-10 03:00,10,933.45,936.85,932.45,936,75
20171201|2017-10-10 03:30,10,936.6,936.9,930.3,932.9,187
20171201|2017-10-10 04:00,10,932.75,932.75,929.75,929.9,76
20171201|2017-10-10 04:30,10,930.35,931.6,930,931.35,35
20171201|2017-10-10 05:00,10,931.6,932.3,929.6,929.75,154
20171201|2017-10-10 05:30,10,929.65,930.35,928,929.65,40
20171201|2017-10-10 06:00,10,929.95,931.6,929.9,930.9,28
20171201|2017-10-10 06:30,10,930.55,933.4,930.55,932.45,35
20171201|2017-10-10 07:00,10,932.3,936.1,931.8,934.1,191
20171201|2017-10-10 07:30,10,934.45,938.8,932.55,938.8,243
20171201|2017-10-10 08:00,10,938.8,939.5,935.2,935.2,372
20171201|2017-10-10 08:30,10,935.85,938.75,935.4,937.9,152
20171201|2017-10-10 09:00,10,937.4,937.4,935.65,936.15,67
20171201|2017-10-10 09:30,10,936.6,937.75,935.35,936.95,52
20171201|2017-10-10 10:00,10,936.5,936.5,931.85,931.85,102
20171201|2017-10-10 10:30,10,931.8,936.8,931.25,931.7,80
20171201|2017-10-10 11:00,10,931.35,933.55,930.8,932.45,59
20171201|2017-10-10 11:30,10,932.95,934.25,932.95,933.1,129
20171201|2017-10-10 12:00,10,932.4,933.95,932.25,933.85,96
20171201|2017-10-10 12:30,10,934,938.25,933.3,937.6,94
20171201|2017-10-10 13:00,10,937.6,937.95,936.8,937,20
20171201|2017-10-10 13:30,10,936.45,937.15,933.2,933.45,88
20171201|2017-10-10 14:00,10,934.3,935.05,934.3,935.05,10
20171201|2017-10-10 14:30,10,935.3,935.65,934.7,935.05,6
20171201|2017-10-10 15:00,10,935,935.95,934.45,934.45,7
20171201|2017-10-10 15:30,10,933.65,933.65,933.45,933.65,7
20171201|2017-10-10 17:00,11,935,935,935,935,1
20171201|2017-10-10 17:30,11,935,935,935,935,2
20171201|2017-10-10 18:00,11,935.5,935.95,935.5,935.95,3
20171201|2017-10-10 18:30,11,936.6,937,936.25,936.5,5
20171201|2017-10-10 19:00,11,937,937.1,937,937.1,2
20171201|2017-10-10 19:30,11,937.15,937.55,937.15,937.55,4
20171201|2017-10-10 20:00,11,937.2,937.2,934,934,16
20171201|2017-10-10 20:30,11,934.85,935.7,933.25,935.7,10
20171201|2017-10-10 21:00,11,935.3,935.3,935.05,935.05,5
20171201|2017-10-10 21:30,11,935.65,936.35,935.65,936.35,12
20171201|2017-10-10 22:30,11,936.95,937.75,936.95,937.4,11
20171201|2017-10-10 23:00,11,937.7,938,937.7,938,6
20171201|2017-10-10 23:30,11,937.95,938,937.85,937.85,6
20171201|2017-10-11 00:00,11,938,938,937.65,937.65,11
20171201|2017-10-11 00:30,11,937.4,938,936.45,938,26
20171201|2017-10-11 01:00,11,937.3,938,937.2,937.2,19
20171201|2017-10-11 01:30,11,937.25,937.75,937.25,937.3,9
20171201|2017-10-11 02:00,11,937.25,937.75,936.35,937.75,32
20171201|2017-10-11 02:30,11,938,938.05,937.65,938.05,16
20171201|2017-10-11 03:00,11,938.7,938.95,937.7,938.95,29
20171201|2017-10-11 03:30,11,938.4,938.4,933.3,933.35,97
20171201|2017-10-11 04:00,11,933.6,935.85,933.35,935.8,36
20171201|2017-10-11 04:30,11,934.65,936.95,934.65,936.75,64
20171201|2017-10-11 05:00,11,936.05,936.5,934.1,936.4,65
20171201|2017-10-11 05:30,11,936.65,937.15,936.05,936.45,14
20171201|2017-10-11 06:00,11,936.7,936.95,935.9,935.9,12
20171201|2017-10-11 06:30,11,936.45,938.5,936.35,938.05,48
20171201|2017-10-11 07:00,11,937.8,939.45,937.05,937.5,73
20171201|2017-10-11 07:30,11,937.8,939.35,937.65,939.3,86
20171201|2017-10-11 08:00,11,938.8,947,938.65,946.6,708
20171201|2017-10-11 08:30,11,946.95,953.5,946.75,949.1,679
20171201|2017-10-11 09:00,11,949.3,951.95,948.55,951.6,266
20171201|2017-10-11 09:30,11,951.95,953,951.05,952.2,255
20171201|2017-10-11 10:00,11,952.65,955.55,952,953.55,372
20171201|2017-10-11 10:30,11,953.85,955.55,952.55,953.9,226
20171201|2017-10-11 11:00,11,954.6,958.25,954.05,955.7,217
20171201|2017-10-11 11:30,11,955.65,959.35,955.45,958.5,376
20171201|2017-10-11 12:00,11,958.35,958.45,955.35,958,95
20171201|2017-10-11 12:30,11,957.7,958.2,957.55,958.2,44
20171201|2017-10-11 13:00,11,958.2,959.25,957.85,958.25,38
20171201|2017-10-11 13:30,11,958.15,959.8,957.85,958,109
20171201|2017-10-11 14:00,11,958,960,957.95,959.4,43
20171201|2017-10-11 14:30,11,959.75,962,959.4,959.5,78
20171201|2017-10-11 15:00,11,960.05,960.3,960.05,960.3,11
20171201|2017-10-11 15:30,11,960,960.45,959,959,12
20171201|2017-10-11 17:00,12,959.7,961.4,959.7,960.8,18
20171201|2017-10-11 17:30,12,961,961,960.8,960.8,2
20171201|2017-10-11 18:00,12,961.1,961.1,960.55,960.55,9
20171201|2017-10-11 18:30,12,960.85,961.3,960.6,961.3,6
20171201|2017-10-11 19:00,12,961.25,961.6,959,961.6,35
20171201|2017-10-11 19:30,12,961.3,961.3,961.3,961.3,1
20171201|2017-10-11 20:00,12,960.3,960.35,959.2,959.8,9
20171201|2017-10-11 20:30,12,959.15,959.15,958.6,958.6,4
20171201|2017-10-11 21:00,12,959.15,960,959.15,960,6
20171201|2017-10-11 21:30,12,959.15,960,958.65,959.65,23
20171201|2017-10-11 22:00,12,959.45,959.95,958.8,958.95,64
20171201|2017-10-11 22:30,12,959.1,959.1,957.2,957.4,26
20171201|2017-10-11 23:00,12,957.2,957.65,955.55,957.65,35
20171201|2017-10-11 23:30,12,957.55,957.55,957.05,957.55,25
20171201|2017-10-12 00:00,12,957.75,957.75,957.7,957.7,4
20171201|2017-10-12 00:30,12,957.6,957.95,955.65,956.7,25
20171201|2017-10-12 01:00,12,956,957.95,956,956.5,31
20171201|2017-10-12 01:30,12,957.05,957.65,956.75,956.75,17
20171201|2017-10-12 02:00,12,956.7,961.2,956.5,960.9,140
20171201|2017-10-12 02:30,12,960.65,961.25,960.05,960.3,71
20171201|2017-10-12 03:00,12,961,962.1,960.7,961,74
20171201|2017-10-12 03:30,12,961.85,963.35,961.4,962.45,114
20171201|2017-10-12 04:00,12,962.45,965.75,961.7,961.7,153
20171201|2017-10-12 04:30,12,962.15,966.1,961.95,965,74
20171201|2017-10-12 05:00,12,964.95,968.5,964.7,968.15,129
20171201|2017-10-12 05:30,12,968.35,973.1,967.95,972.65,200
20171201|2017-10-12 06:00,12,972.45,974.5,971.25,971.95,143
20171201|2017-10-12 06:30,12,971.35,975,970.45,975,171
20171201|2017-10-12 07:00,12,975.2,981.8,975.2,979.75,451
20171201|2017-10-12 07:30,12,979.5,981.15,975.2,977.5,413
20171201|2017-10-12 08:00,12,977.95,978.7,974,975.15,275
20171201|2017-10-12 08:30,12,975.3,984.75,974,984.2,460
20171201|2017-10-12 09:00,12,984.2,984.6,979.4,983.25,381
20171201|2017-10-12 09:30,12,983.15,983.2,978.8,981.6,225
20171201|2017-10-12 10:00,12,981.8,982.05,975.65,977.8,221
20171201|2017-10-12 10:30,12,977.65,980.25,976,977.65,135
20171201|2017-10-12 11:00,12,976.35,979.55,976,976.95,74
20171201|2017-10-12 11:30,12,977.4,979.2,972,974.25,363
20171201|2017-10-12 12:00,12,973.95,973.95,970,972.15,170
20171201|2017-10-12 12:30,12,973.2,973.85,972.1,972.25,78
20171201|2017-10-12 13:00,12,973.15,974.15,973.15,973.7,29
20171201|2017-10-12 13:30,12,973.6,974.45,973.6,973.6,26
20171201|2017-10-12 14:00,12,974.05,974.05,972.9,972.9,31
20171201|2017-10-12 14:30,12,972.75,973,971.2,971.25,26
20171201|2017-10-12 15:00,12,971.3,971.3,970.6,970.65,32
20171201|2017-10-12 15:30,12,971.15,971.55,971,971.25,25
20171201|2017-10-12 17:00,13,971.95,971.95,969.75,970.3,15
20171201|2017-10-12 17:30,13,970.3,970.85,970.3,970.75,10
20171201|2017-10-12 18:00,13,972.15,972.15,971,971.65,6
20171201|2017-10-12 18:30,13,971.75,971.75,970.3,970.7,16
20171201|2017-10-12 19:00,13,971.2,971.2,971.2,971.2,1
20171201|2017-10-12 19:30,13,971.6,971.95,970.85,971,25
20171201|2017-10-12 20:00,13,971.7,981.2,971.7,977.7,149
20171201|2017-10-12 20:30,13,978.75,978.75,978.55,978.55,9
20171201|2017-10-12 21:00,13,978.3,979.75,978,978.5,24
20171201|2017-10-12 21:30,13,978.5,979.65,978.2,978.5,24
20171201|2017-10-12 22:00,13,979.25,980.1,979.25,979.65,17
20171201|2017-10-12 22:30,13,980,980.8,979.95,980.6,10
20171201|2017-10-12 23:00,13,980.2,980.3,980.05,980.05,3
20171201|2017-10-13 00:00,13,979.25,979.25,976.5,976.5,26
20171201|2017-10-13 00:30,13,976.5,978.1,976.5,977.45,24
20171201|2017-10-13 01:00,13,976.8,977.55,975.5,977.55,22
20171201|2017-10-13 01:30,13,977.55,977.8,975.2,975.2,35
20171201|2017-10-13 02:00,13,975,976.3,974.2,975.5,91
20171201|2017-10-13 02:30,13,975.2,975.95,975.05,975.9,42
20171201|2017-10-13 03:00,13,975.55,976.5,975.15,976.3,34
20171201|2017-10-13 03:30,13,975.75,977.9,974.8,976.6,35
20171201|2017-10-13 04:00,13,976,976.85,975.05,975.55,24
20171201|2017-10-13 04:30,13,975.95,979.3,975.95,978.3,42
20171201|2017-10-13 05:00,13,979.45,979.45,976.5,978.05,37
20171201|2017-10-13 05:30,13,978.5,987.25,978.5,983.55,208
20171201|2017-10-13 06:00,13,983.05,989.8,983.05,986.75,299
20171201|2017-10-13 06:30,13,986,986.05,982.65,985.1,53
20171201|2017-10-13 07:00,13,985.75,987.65,983.5,987,114
20171201|2017-10-13 07:30,13,987,992.25,987,988.5,344
20171201|2017-10-13 08:00,13,988.55,992.25,988.55,989.5,212
20171201|2017-10-13 08:30,13,990.1,991.65,988.45,989.05,159
20171201|2017-10-13 09:00,13,989.75,993.75,989.75,991.85,275
20171201|2017-10-13 09:30,13,992.05,993.5,987.45,988.4,248
20171201|2017-10-13 10:00,13,988.45,992.9,988,988.35,224
20171201|2017-10-13 10:30,13,988.15,989.8,988.15,989.8,60
20171201|2017-10-13 11:00,13,989.65,993,988.1,988.75,194
20171201|2017-10-13 11:30,13,988.6,989.75,983.95,984.6,346
20171201|2017-10-13 12:00,13,984.95,986.75,983.95,986.6,83
20171201|2017-10-13 12:30,13,986.6,987.95,986.55,987.6,23
20171201|2017-10-13 13:00,13,987.15,987.85,987.15,987.15,6
20171201|2017-10-13 13:30,13,987.5,988,986.8,986.8,15
20171201|2017-10-13 14:00,13,986.6,987,986.45,986.45,11
20171201|2017-10-13 14:30,13,986.9,988,985.8,986.85,30
20171201|2017-10-13 15:00,13,986,987.05,985.55,985.6,22
20171201|2017-10-13 15:30,13,985.75,987,985.15,987,35
20171201|2017-10-15 17:00,16,983.25,987.95,983.25,986.65,23
20171201|2017-10-15 17:30,16,987.1,987.1,986.55,986.55,4
20171201|2017-10-15 18:00,16,986.55,987.05,986.55,986.75,7
20171201|2017-10-15 18:30,16,987.65,989.4,987.65,989.4,5
20171201|2017-10-15 19:00,16,988.3,988.35,987.1,987.65,16
20171201|2017-10-15 19:30,16,987.5,987.5,987.05,987.1,4
20171201|2017-10-15 20:00,16,987,987,986.5,986.5,9
20171201|2017-10-15 20:30,16,987.05,987.55,986.35,986.55,16
20171201|2017-10-15 21:00,16,987.1,987.2,986.5,986.55,10
20171201|2017-10-15 22:00,16,988.05,989.95,987.55,989.95,28
20171201|2017-10-15 22:30,16,989.65,990.85,989.65,990.85,16
20171201|2017-10-15 23:00,16,990.95,990.95,989.85,989.9,6
20171201|2017-10-15 23:30,16,990.65,990.8,990.3,990.3,9
20171201|2017-10-16 00:00,16,990.3,991,988.8,989,36
20171201|2017-10-16 00:30,16,989.9,992.95,989.9,992.85,64
20171201|2017-10-16 01:00,16,992.85,995.6,992.85,995.1,127
20171201|2017-10-16 01:30,16,995.5,1001.5,995.5,997.5,200
20171201|2017-10-16 02:00,16,997.9,1002.6,997.9,1001.1,165
20171201|2017-10-16 02:30,16,1001,1005,1000.3,1004.15,177
20171201|2017-10-16 03:00,16,1003.7,1004.3,1001.45,1001.5,29
20171201|2017-10-16 03:30,16,1001.75,1002.35,999.8,1002.35,65
20171201|2017-10-16 04:00,16,1000.75,1001.45,998.2,999.8,48
20171201|2017-10-16 04:30,16,999.55,1000.7,998.35,1000.65,63
20171201|2017-10-16 05:00,16,1000.75,1001.5,998.9,1001.5,75
20171201|2017-10-16 05:30,16,1001.55,1002.5,995.25,996.05,268
20171201|2017-10-16 06:00,16,995.25,1001.75,995.25,1001.75,98
20171201|2017-10-16 06:30,16,1001.25,1002,1000.5,1000.95,43
20171201|2017-10-16 07:00,16,1001.85,1004.7,1000.5,1002.8,277
20171201|2017-10-16 07:30,16,1003.55,1004.6,1002.05,1002.05,376
20171201|2017-10-16 08:00,16,1002.6,1003.15,998,998,264
20171201|2017-10-16 08:30,16,998,1002.3,997.65,998.55,288
20171201|2017-10-16 09:00,16,998.5,998.5,995.65,996.3,213
20171201|2017-10-16 09:30,16,995.75,997.2,991,991.3,309
20171201|2017-10-16 10:00,16,991.6,992.75,984.75,985.45,400
20171201|2017-10-16 10:30,16,985.3,985.3,972.8,976.75,856
20171201|2017-10-16 11:00,16,977,977,973.65,974.25,207
20171201|2017-10-16 11:30,16,974.1,977.35,973.65,976.7,321
20171201|2017-10-16 12:00,16,976.65,976.75,972.25,972.4,158
20171201|2017-10-16 12:30,16,972.5,973.6,971.2,971.2,92
20171201|2017-10-16 13:00,16,971.3,971.6,966.75,970.85,229
20171201|2017-10-16 13:30,16,970.6,971.5,969.65,970.55,42
20171201|2017-10-16 14:00,16,970.4,973.05,970,972.4,67
20171201|2017-10-16 14:30,16,971.95,971.95,969.7,969.75,37
20171201|2017-10-16 15:00,16,969.95,970.3,969.65,970.3,16
20171201|2017-10-16 15:30,16,970.05,970.3,969.55,969.8,30
20171201|2017-10-16 17:00,17,970.35,971.2,969.4,971.2,11
20171201|2017-10-16 17:30,17,971.2,971.25,970.85,971.2,20
20171201|2017-10-16 18:00,17,971.55,971.55,971.55,971.55,2
20171201|2017-10-16 18:30,17,970.4,970.95,969.85,970.75,16
20171201|2017-10-16 19:00,17,971.55,971.55,970.85,971.45,7
20171201|2017-10-16 19:30,17,971.8,972.1,971,971,5
20171201|2017-10-16 20:00,17,972.25,973.9,971.25,973.3,24
20171201|2017-10-16 20:30,17,973.5,973.6,972.45,972.45,9
20171201|2017-10-16 21:00,17,972.8,974.2,972.6,974.2,8
20171201|2017-10-16 21:30,17,974.35,974.95,973.9,973.9,23
20171201|2017-10-16 22:30,17,974.9,975,974.9,975,10
20171201|2017-10-16 23:00,17,975.1,975.75,975.1,975.75,3
20171201|2017-10-16 23:30,17,975.75,975.9,975.15,975.9,5
20171201|2017-10-17 00:00,17,975.6,976.5,975.6,976.25,12
20171201|2017-10-17 00:30,17,976.65,976.7,974.2,974.35,17
20171201|2017-10-17 01:00,17,974.35,974.4,972.45,972.45,26
20171201|2017-10-17 01:30,17,973.2,973.55,970.3,972.85,37
20171201|2017-10-17 02:00,17,972.85,976,972,974.9,90
20171201|2017-10-17 02:30,17,974.85,979.25,974.85,978.85,143
20171201|2017-10-17 03:00,17,978.4,982.6,978.4,981.55,101
20171201|2017-10-17 03:30,17,982.15,982.9,980.75,980.8,55
20171201|2017-10-17 04:00,17,981.15,981.3,979,980.15,68
20171201|2017-10-17 04:30,17,980.05,980.55,979,979.55,50
20171201|2017-10-17 05:00,17,979.05,979.05,976.05,978.1,93
20171201|2017-10-17 05:30,17,978.1,980.1,978.1,978.7,40
20171201|2017-10-17 06:00,17,979.55,982,979.35,980.85,86
20171201|2017-10-17 06:30,17,980.95,980.95,976.1,978.3,62
20171201|2017-10-17 07:00,17,977.55,980.8,976.7,979.05,92
20171201|2017-10-17 07:30,17,979.1,986.3,979.1,983.45,359
20171201|2017-10-17 08:00,17,983.8,984.65,981.8,983.15,266
20171201|2017-10-17 08:30,17,983.6,985.35,982.5,984.25,222
20171201|2017-10-17 09:00,17,984.5,987,983.85,986.2,154
20171201|2017-10-17 09:30,17,986.2,986.85,981.7,981.95,173
20171201|2017-10-17 10:00,17,981.8,983.6,979,980.75,224
20171201|2017-10-17 10:30,17,980.35,982.4,978.75,980.85,129
20171201|2017-10-17 11:00,17,981.95,982.8,980,981.15,169
20171201|2017-10-17 11:30,17,981.2,984.2,974.4,975.65,441
20171201|2017-10-17 12:00,17,975.65,976.8,974.5,976.2,69
20171201|2017-10-17 12:30,17,977,977.75,976.1,976.1,17
20171201|2017-10-17 13:00,17,976,979.65,976,979,40
20171201|2017-10-17 13:30,17,978.4,978.85,977.25,977.25,42
20171201|2017-10-17 14:00,17,977.5,978.6,977.05,978.6,25
20171201|2017-10-17 14:30,17,978.8,978.8,977.75,978,26
20171201|2017-10-17 15:00,17,978.1,979.4,976.7,976.7,16
20171201|2017-10-17 15:30,17,976.85,977.5,976.7,977.5,15
20171201|2017-10-17 17:00,18,977.8,977.8,977.5,977.6,7
20171201|2017-10-17 17:30,18,977.4,977.5,977.35,977.5,6
20171201|2017-10-17 18:00,18,977.5,977.85,977.5,977.85,6
20171201|2017-10-17 18:30,18,977.9,977.9,977.85,977.85,2
20171201|2017-10-17 19:00,18,977.95,978.3,977.95,978.3,4
20171201|2017-10-17 19:30,18,978.95,978.95,978.9,978.9,2
20171201|2017-10-17 20:00,18,978.75,980.1,978.75,980.1,5
20171201|2017-10-17 20:30,18,979.7,982.1,979.7,982.1,25
20171201|2017-10-17 21:00,18,982.75,985.75,982.75,983.95,36
20171201|2017-10-17 22:00,18,983.3,983.3,982.45,982.45,5
20171201|2017-10-17 22:30,18,981.3,981.75,981.3,981.75,7
20171201|2017-10-17 23:00,18,981.75,981.9,981.05,981.9,7
20171201|2017-10-18 00:00,18,981.2,981.6,980.6,981.6,19
20171201|2017-10-18 00:30,18,980.8,981.4,980.2,980.2,5
20171201|2017-10-18 01:00,18,980.7,982.45,980,982.15,64
20171201|2017-10-18 01:30,18,981.7,982.2,981,981,17
20171201|2017-10-18 02:00,18,980.7,980.85,978.75,979.1,64
20171201|2017-10-18 02:30,18,978.9,981.9,978.45,979.2,70
20171201|2017-10-18 03:00,18,978.55,979.9,978.55,979.7,17
20171201|2017-10-18 03:30,18,979.4,979.4,973.8,975.4,133
20171201|2017-10-18 04:00,18,975.7,975.75,971.65,972.9,77
20171201|2017-10-18 04:30,18,973.1,974.25,973.1,974,13
20171201|2017-10-18 05:00,18,973.35,975.5,973.35,974.35,48
20171201|2017-10-18 05:30,18,974.2,976.8,974.2,976.8,31
20171201|2017-10-18 06:00,18,976.85,977.7,973.15,974.55,61
20171201|2017-10-18 06:30,18,976.45,977.85,972.5,972.5,95
20171201|2017-10-18 07:00,18,972.5,975.9,972.2,975.85,147
20171201|2017-10-18 07:30,18,976.35,978.35,974.1,975,157
20171201|2017-10-18 08:00,18,974.4,975.6,970.5,975.6,277
20171201|2017-10-18 08:30,18,975.3,977.45,974.65,976,136
20171201|2017-10-18 09:00,18,975.85,977.75,974.45,976.5,142
20171201|2017-10-18 09:30,18,976.15,977.85,974.9,975.75,73
20171201|2017-10-18 10:00,18,975.4,976.15,969.5,969.7,136
20171201|2017-10-18 10:30,18,969.45,969.45,956.5,959.05,740
20171201|2017-10-18 11:00,18,958.85,961.3,958,958.2,217
20171201|2017-10-18 11:30,18,958.2,959.2,950,952.2,767
20171201|2017-10-18 12:00,18,951.95,956.75,951.35,951.35,193
20171201|2017-10-18 12:30,18,951.8,954.4,951.8,954.1,46
20171201|2017-10-18 13:00,18,954.7,955.95,954.55,954.65,39
20171201|2017-10-18 13:30,18,954.5,954.7,953.35,954.1,24
20171201|2017-10-18 14:00,18,954.45,954.45,953.5,953.65,31
20171201|2017-10-18 14:30,18,954.05,954.2,952.35,952.7,30
20171201|2017-10-18 15:00,18,952.7,953.4,952.05,952.8,15
20171201|2017-10-18 15:30,18,953.25,953.55,952.45,952.85,9
20171201|2017-10-18 17:00,19,953.1,955.75,952.55,954.7,14
20171201|2017-10-18 17:30,19,955.25,955.25,954.15,954.15,4
20171201|2017-10-18 18:00,19,954,955.55,954,955.05,16
20171201|2017-10-18 18:30,19,955.95,957.1,955.75,956,33
20171201|2017-10-18 19:00,19,956.2,958,956.2,956.85,24
20171201|2017-10-18 19:30,19,957.5,957.7,957.5,957.7,20
20171201|2017-10-18 20:00,19,956.45,956.45,956.45,956.45,1
20171201|2017-10-18 20:30,19,956,956.25,955,955,11
20171201|2017-10-18 21:00,19,954.6,954.75,954.1,954.1,20
20171201|2017-10-18 21:30,19,953.6,955,953.4,955,18
20171201|2017-10-18 22:00,19,954.95,956.35,954.95,956,34
20171201|2017-10-18 22:30,19,955.35,955.9,955.25,955.4,12
20171201|2017-10-18 23:00,19,955.8,956.6,955.8,956.6,7
20171201|2017-10-18 23:30,19,956.45,956.75,956.45,956.75,4
20171201|2017-10-19 00:00,19,956.65,956.95,955.8,956.75,24
20171201|2017-10-19 00:30,19,956.05,957.95,955.95,957.95,45
20171201|2017-10-19 01:00,19,958.1,958.85,957.8,958.65,30
20171201|2017-10-19 01:30,19,958.7,959.1,958.15,959,69
20171201|2017-10-19 02:00,19,959.15,959.35,957.4,959,94
20171201|2017-10-19 02:30,19,959,959.35,958.7,958.7,61
20171201|2017-10-19 03:00,19,958.7,958.7,954.55,957.05,50
20171201|2017-10-19 03:30,19,956.75,957.6,952.55,955.2,134
20171201|2017-10-19 04:00,19,954.85,956.9,954.45,956.15,37
20171201|2017-10-19 04:30,19,955.8,956.65,955.5,955.7,12
20171201|2017-10-19 05:00,19,955.95,956.85,955.45,955.6,44
20171201|2017-10-19 05:30,19,956.25,956.25,955.4,955.65,24
20171201|2017-10-19 06:00,19,955.95,955.95,953.6,953.6,71
20171201|2017-10-19 06:30,19,954.25,955.15,954,955.15,22
20171201|2017-10-19 07:00,19,954.75,954.75,948.1,949.8,340
20171201|2017-10-19 07:30,19,949.2,950.1,946.35,946.8,261
20171201|2017-10-19 08:00,19,947.35,950.2,946.55,949.5,203
20171201|2017-10-19 08:30,19,948.45,949.3,944.45,947.9,361
20171201|2017-10-19 09:00,19,948.1,949.2,945,945.8,211
20171201|2017-10-19 09:30,19,946.35,961,943.1,959.15,755
20171201|2017-10-19 10:00,19,959.05,962.35,953.95,955.4,331
20171201|2017-10-19 10:30,19,954.55,955.6,953.3,953.3,117
20171201|2017-10-19 11:00,19,953.25,956.05,951.1,951.75,163
20171201|2017-10-19 11:30,19,951.8,953.9,950.4,952.6,174
20171201|2017-10-19 12:00,19,952.5,954.5,952.5,954.3,38
20171201|2017-10-19 12:30,19,954.4,955,952.95,953.8,27
20171201|2017-10-19 13:00,19,953.05,953.85,953.05,953.85,4
20171201|2017-10-19 13:30,19,953.8,954.5,952.8,953.8,21
20171201|2017-10-19 14:00,19,954.05,955.35,954.05,955.35,9
20171201|2017-10-19 14:30,19,955.25,956.05,954.2,955.35,18
20171201|2017-10-19 15:00,19,956.35,956.35,955.55,955.55,7
20171201|2017-10-19 15:30,19,956.05,956.05,956,956,3
20171201|2017-10-19 17:00,20,957.25,958.05,957.25,958.05,4
20171201|2017-10-19 17:30,20,957.5,957.95,957.5,957.95,3
20171201|2017-10-19 18:00,20,957.9,957.9,957.4,957.4,3
20171201|2017-10-19 18:30,20,957.75,958.35,957.4,957.9,12
20171201|2017-10-19 19:00,20,958.85,959.35,958.05,958.05,7
20171201|2017-10-19 20:00,20,958.8,958.8,958,958.45,5
20171201|2017-10-19 20:30,20,957.75,957.75,956.3,956.3,23
20171201|2017-10-19 21:00,20,956.6,959.3,956.05,959.3,13
20171201|2017-10-19 21:30,20,958.1,958.1,958,958,2
20171201|2017-10-19 22:00,20,958.95,960,958.95,959.95,8
20171201|2017-10-19 22:30,20,960.45,960.6,959.95,959.95,7
20171201|2017-10-19 23:00,20,960.55,961.1,960.55,961.1,7
20171201|2017-10-20 00:00,20,960.8,960.9,960.3,960.3,12
20171201|2017-10-20 00:30,20,960.7,961.15,959.8,959.8,12
20171201|2017-10-20 01:00,20,960.85,961.3,958.15,960.2,86
20171201|2017-10-20 01:30,20,960.05,960.55,959.2,960,29
20171201|2017-10-20 02:00,20,960,962.35,960,961.65,202
20171201|2017-10-20 02:30,20,962,963,961.05,962.65,82
20171201|2017-10-20 03:00,20,962.4,962.4,961.1,961.1,29
20171201|2017-10-20 03:30,20,961.55,965.95,961.55,965.5,95
20171201|2017-10-20 04:00,20,965,965.75,963.75,963.95,46
20171201|2017-10-20 04:30,20,963.7,964.9,962.3,964.4,55
20171201|2017-10-20 05:00,20,964.8,965,963.85,964.85,14
20171201|2017-10-20 05:30,20,964.45,964.5,964,964.5,4
20171201|2017-10-20 06:00,20,964.55,965,963.05,963.45,32
20171201|2017-10-20 06:30,20,963.4,967.5,963.4,965.3,93
20171201|2017-10-20 07:00,20,965,970.8,965,968.75,203
20171201|2017-10-20 07:30,20,969.1,971,967.15,969.35,181
20171201|2017-10-20 08:00,20,969.25,971.5,968.55,969.65,173
20171201|2017-10-20 08:30,20,970.2,974,968.5,972.5,296
20171201|2017-10-20 09:00,20,972.4,972.9,970.9,971.35,78
20171201|2017-10-20 09:30,20,971.45,973,967.1,968.6,188
20171201|2017-10-20 10:00,20,968.2,968.2,959,963.7,334
20171201|2017-10-20 10:30,20,962.4,962.95,959.25,960.2,112
20171201|2017-10-20 11:00,20,960.35,961.65,958.8,961.65,137
20171201|2017-10-20 11:30,20,961,970.95,960.9,969.4,351
20171201|2017-10-20 12:00,20,969.25,970.4,968,968,90
20171201|2017-10-20 12:30,20,968.65,969.1,968.3,969.1,23
20171201|2017-10-20 13:00,20,968,969.7,967.5,969.7,19
20171201|2017-10-20 13:30,20,969.25,969.4,968.3,968.3,23
20171201|2017-10-20 14:00,20,968.3,969.3,967.8,969.3,25
20171201|2017-10-20 14:30,20,970,970.7,970,970.25,13
20171201|2017-10-20 15:00,20,969.9,970,969.7,970,4
20171201|2017-10-20 15:30,20,970.3,972,970.2,971,33
20171201|2017-10-22 17:00,23,973.15,973.15,968.75,971.5,12
20171201|2017-10-22 17:30,23,970.4,970.4,970.4,970.4,1
20171201|2017-10-22 18:00,23,970.1,970.1,970.1,970.1,1
20171201|2017-10-22 18:30,23,968.5,968.8,967,968.2,12
20171201|2017-10-22 19:00,23,967.5,968.6,967.5,968.5,8
20171201|2017-10-22 19:30,23,967.45,967.45,965.4,966.45,34
20171201|2017-10-22 20:00,23,965.75,966.15,964,966.15,19
20171201|2017-10-22 20:30,23,965,965,965,965,1
20171201|2017-10-22 21:00,23,964.65,967.75,964.65,967.75,6
20171201|2017-10-22 22:30,23,966.6,968.05,966.6,967.1,17
20171201|2017-10-22 23:00,23,967,967,967,967,1
20171201|2017-10-22 23:30,23,968.1,968.1,968.1,968.1,1
20171201|2017-10-23 00:30,23,969.25,969.65,967.5,968.5,35
20171201|2017-10-23 01:00,23,968.8,968.95,967.55,967.55,14
20171201|2017-10-23 01:30,23,968.45,969.1,964.3,964.45,42
20171201|2017-10-23 02:00,23,964.45,964.8,959.45,960.5,117
20171201|2017-10-23 02:30,23,959.95,963.35,958.25,961.55,70
20171201|2017-10-23 03:00,23,961.55,965.8,961.55,965.1,35
20171201|2017-10-23 03:30,23,965.05,965.45,960.95,961,68
20171201|2017-10-23 04:00,23,961.05,965.85,961.05,962.7,83
20171201|2017-10-23 04:30,23,962.75,963.95,961.7,963.95,30
20171201|2017-10-23 05:00,23,963.6,963.75,962.85,963.65,23
20171201|2017-10-23 05:30,23,963.6,963.6,961.05,962.2,21
20171201|2017-10-23 06:00,23,962.3,962.7,960.85,960.85,26
20171201|2017-10-23 06:30,23,960.8,960.8,958.6,959.25,29
20171201|2017-10-23 07:00,23,959,959.75,956.7,959.1,148
20171201|2017-10-23 07:30,23,959.2,960.15,956.5,959.8,210
20171201|2017-10-23 08:00,23,959.5,963.6,958.35,961.1,121
20171201|2017-10-23 08:30,23,961.55,962.45,956.8,958.25,176
20171201|2017-10-23 09:00,23,958.3,959.35,957.25,959.2,88
20171201|2017-10-23 09:30,23,958.9,959.1,956.35,957.85,150
20171201|2017-10-23 10:00,23,957.8,958.85,956.65,957.8,100
20171201|2017-10-23 10:30,23,957.1,960.9,953.7,959.05,206
20171201|2017-10-23 11:00,23,958.5,959.6,956.5,957.8,108
20171201|2017-10-23 11:30,23,958.7,959.3,948.45,949.25,583
20171201|2017-10-23 12:00,23,949.7,952.65,949,951.25,110
20171201|2017-10-23 12:30,23,951.65,953.15,951.2,951.2,34
20171201|2017-10-23 13:00,23,951.5,952.75,951.5,952.6,21
20171201|2017-10-23 13:30,23,953,955.7,953,953.65,164
20171201|2017-10-23 14:00,23,953.6,954.35,953.5,953.85,19
20171201|2017-10-23 14:30,23,954,954.65,953.45,953.5,24
20171201|2017-10-23 15:00,23,953.05,953.05,952.85,952.85,4
20171201|2017-10-23 15:30,23,953.25,954.25,953,954.25,7
20171201|2017-10-23 17:00,24,953,954.15,952,954.15,9
20171201|2017-10-23 17:30,24,954.15,954.15,953.1,953.45,11
20171201|2017-10-23 18:30,24,953.7,954.35,953.7,954.35,3
20171201|2017-10-23 19:00,24,955.35,956.4,955.35,956,5
20171201|2017-10-23 19:30,24,956,956,955.85,955.85,3
20171201|2017-10-23 20:00,24,956.7,957.35,956.65,957.35,5
20171201|2017-10-23 20:30,24,957.25,957.9,957.25,957.9,6
20171201|2017-10-23 21:00,24,958.3,958.95,958.3,958.95,9
20171201|2017-10-23 21:30,24,958.85,959.6,958.85,959.3,16
20171201|2017-10-23 22:00,24,960,963.2,960,961.6,28
20171201|2017-10-23 22:30,24,962,963.35,961.3,962.1,19
20171201|2017-10-23 23:00,24,962.4,962.4,962.35,962.35,2
20171201|2017-10-23 23:30,24,961.4,962,961.4,961.75,10
20171201|2017-10-24 00:00,24,962.05,962.15,962.05,962.15,7
20171201|2017-10-24 00:30,24,961.5,962,961,961,13
20171201|2017-10-24 01:00,24,961.2,961.2,960.3,960.6,7
20171201|2017-10-24 01:30,24,960.7,961.55,960,960.65,32
20171201|2017-10-24 02:00,24,960.55,961.65,960,960.65,43
20171201|2017-10-24 02:30,24,960.35,960.35,955.45,955.6,90
20171201|2017-10-24 03:00,24,956,958.6,955.35,957,36
20171201|2017-10-24 03:30,24,957,957,956.55,956.55,46
20171201|2017-10-24 04:00,24,956.45,957,955.3,956.25,52
20171201|2017-10-24 04:30,24,956.85,961,956.45,961,74
20171201|2017-10-24 05:00,24,961,961.2,960.55,960.6,19
20171201|2017-10-24 05:30,24,960.35,961.5,959.85,960.45,29
20171201|2017-10-24 06:00,24,960.85,961.5,959.95,960.8,27
20171201|2017-10-24 06:30,24,960.7,960.9,959,959.55,27
20171201|2017-10-24 07:00,24,960.2,960.2,954,954.5,85
20171201|2017-10-24 07:30,24,954.2,958.3,950.7,951.5,277
20171201|2017-10-24 08:00,24,951.45,957.05,950.7,955.35,219
20171201|2017-10-24 08:30,24,954.8,954.9,952,953.55,123
20171201|2017-10-24 09:00,24,954,956.95,953.65,953.85,65
20171201|2017-10-24 09:30,24,954.05,957,953.45,954.3,170
20171201|2017-10-24 10:00,24,954.1,956.4,953.75,954.8,170
20171201|2017-10-24 10:30,24,954.9,959.15,954.9,958,126
20171201|2017-10-24 11:00,24,957.8,960.25,957.8,959,120
20171201|2017-10-24 11:30,24,958.85,962.8,956.95,961.85,430
20171201|2017-10-24 12:00,24,961.8,962,960.65,961.55,102
20171201|2017-10-24 12:30,24,961.75,961.8,960.2,960.2,28
20171201|2017-10-24 13:00,24,960.55,960.55,959.55,960.35,41
20171201|2017-10-24 13:30,24,961.3,962,960.75,961.7,16
20171201|2017-10-24 14:00,24,961.7,962,959.95,960.15,29
20171201|2017-10-24 14:30,24,960.15,961.1,959.55,961.1,34
20171201|2017-10-24 15:00,24,961.2,961.45,961,961.45,22
20171201|2017-10-24 15:30,24,961.55,962,960.75,961.95,10
20171201|2017-10-24 17:00,25,961.9,961.9,961.75,961.75,2
20171201|2017-10-24 17:30,25,961.25,961.25,961.1,961.1,8
20171201|2017-10-24 18:00,25,960.65,960.65,960.35,960.35,3
20171201|2017-10-24 18:30,25,960.75,960.75,960.25,960.6,11
20171201|2017-10-24 19:30,25,960.1,960.7,960.1,960.4,7
20171201|2017-10-24 20:00,25,959.15,959.2,959.05,959.05,6
20171201|2017-10-24 20:30,25,959,959.05,959,959.05,7
20171201|2017-10-24 21:00,25,959.2,959.2,958.5,958.5,5
20171201|2017-10-24 21:30,25,959.5,960.35,959.5,960.3,13
20171201|2017-10-24 22:00,25,959.4,959.4,959.4,959.4,1
20171201|2017-10-24 22:30,25,958.95,958.95,958.95,958.95,2
20171201|2017-10-24 23:00,25,960.2,960.3,960.2,960.2,5
20171201|2017-10-24 23:30,25,960.4,960.4,960.4,960.4,1
20171201|2017-10-25 00:00,25,960.4,960.4,959,959,22
20171201|2017-10-25 00:30,25,958.6,958.6,953.5,953.5,74
20171201|2017-10-25 01:00,25,953.85,956.35,953.8,955.8,37
20171201|2017-10-25 01:30,25,955.8,955.95,953.05,953.3,43
20171201|2017-10-25 02:00,25,954.2,954.2,948.35,949.45,98
20171201|2017-10-25 02:30,25,949.7,952.2,949.4,952.2,40
20171201|2017-10-25 03:00,25,953.1,958.95,952.6,957.2,65
20171201|2017-10-25 03:30,25,957.1,959.4,957.1,958.55,44
20171201|2017-10-25 04:00,25,957.5,959.2,955.7,958.2,39
20171201|2017-10-25 04:30,25,958.2,958.2,954.45,956.7,28
20171201|2017-10-25 05:00,25,956.85,956.95,955.1,955.4,13
20171201|2017-10-25 05:30,25,955.6,956.15,954.75,954.8,12
20171201|2017-10-25 06:00,25,955.3,958,955,956.85,26
20171201|2017-10-25 06:30,25,956.5,958.2,956.5,958.2,26
20171201|2017-10-25 07:00,25,958.35,958.65,957,957.35,47
20171201|2017-10-25 07:30,25,957.75,960.1,955.35,960.05,150
20171201|2017-10-25 08:00,25,959.7,967.45,959.35,967.05,462
20171201|2017-10-25 08:30,25,966.7,967.4,964.4,965.25,231
20171201|2017-10-25 09:00,25,965.1,966.9,962.7,965.5,141
20171201|2017-10-25 09:30,25,965.2,966.35,964,965.6,68
20171201|2017-10-25 10:00,25,965.25,968,964.2,965.7,87
20171201|2017-10-25 10:30,25,965.95,966.75,963.25,964.4,55
20171201|2017-10-25 11:00,25,964.05,966.1,962.85,963.95,81
20171201|2017-10-25 11:30,25,963.4,964.4,956,957.4,367
20171201|2017-10-25 12:00,25,957.8,957.8,956.05,956.3,123
20171201|2017-10-25 12:30,25,956.1,957.3,956.05,956.35,73
20171201|2017-10-25 13:00,25,956.75,957.8,956.75,957.8,10
20171201|2017-10-25 13:30,25,957.9,958,957.6,957.6,7
20171201|2017-10-25 14:00,25,957.25,957.7,956.95,957.3,16
20171201|2017-10-25 14:30,25,957.85,958.05,957.7,958.05,11
20171201|2017-10-25 15:00,25,958,958,957.5,957.5,4
20171201|2017-10-25 15:30,25,957.2,958,957.2,958,4
20171201|2017-10-25 17:00,26,957.4,959.15,957.4,957.95,6
20171201|2017-10-25 17:30,26,959.1,959.9,959.1,959.65,10
20171201|2017-10-25 18:00,26,959.6,959.6,959.6,959.6,2
20171201|2017-10-25 18:30,26,960.6,961.8,960.6,961.8,23
20171201|2017-10-25 19:00,26,961.3,961.85,961.3,961.85,4
20171201|2017-10-25 19:30,26,961.85,961.85,961.7,961.7,5
20171201|2017-10-25 20:00,26,961.65,963.3,961,963.3,14
20171201|2017-10-25 20:30,26,963.5,964.95,963.5,964.85,13
20171201|2017-10-25 21:00,26,964.15,964.15,964.1,964.15,3
20171201|2017-10-25 21:30,26,963.9,964.55,963.9,963.95,4
20171201|2017-10-25 22:00,26,964,964,964,964,3
20171201|2017-10-25 22:30,26,964.3,964.3,963.85,963.85,2
20171201|2017-10-25 23:00,26,963.15,963.15,962.85,962.85,3
20171201|2017-10-25 23:30,26,963.2,963.2,963,963,7
20171201|2017-10-26 00:00,26,963.3,965.9,963.3,965.8,4
20171201|2017-10-26 00:30,26,964.8,966,964.25,965.9,46
20171201|2017-10-26 01:00,26,964.4,966,964.4,965.55,15
20171201|2017-10-26 01:30,26,965.7,965.7,964.5,964.55,5
20171201|2017-10-26 02:00,26,963.7,965,962.5,963.25,39
20171201|2017-10-26 02:30,26,963.1,964.4,962.8,962.85,20
20171201|2017-10-26 03:00,26,963.1,965,963.1,964.05,36
20171201|2017-10-26 03:30,26,963.5,963.95,962.95,963.8,25
20171201|2017-10-26 04:00,26,964,964,963.25,963.65,11
20171201|2017-10-26 04:30,26,963.6,965.5,963.6,965.5,35
20171201|2017-10-26 05:00,26,965.5,966.35,965.5,966.05,41
20171201|2017-10-26 05:30,26,965.5,966,965.25,965.25,36
20171201|2017-10-26 06:00,26,965.45,965.45,964.5,964.9,14
20171201|2017-10-26 06:30,26,965.6,966.35,964,965.25,44
20171201|2017-10-26 07:00,26,965.4,967.85,964.3,964.4,126
20171201|2017-10-26 07:30,26,965.1,965.75,963.4,964.75,126
20171201|2017-10-26 08:00,26,964.95,965.9,963.75,964.25,127
20171201|2017-10-26 08:30,26,964.05,964.05,956.75,958.9,186
20171201|2017-10-26 09:00,26,959.15,963,957.5,962.15,158
20171201|2017-10-26 09:30,26,962.4,965.3,961.25,964.65,92
20171201|2017-10-26 10:00,26,964.65,965.85,962.7,964.7,95
20171201|2017-10-26 10:30,26,964.7,966.3,963.8,965.05,90
20171201|2017-10-26 11:00,26,966.25,966.5,964.1,964.6,69
20171201|2017-10-26 11:30,26,964.35,969.2,962.8,968.6,361
20171201|2017-10-26 12:00,26,968.6,969.25,966.95,967.35,82
20171201|2017-10-26 12:30,26,967.55,967.85,965.9,967.85,44
20171201|2017-10-26 13:00,26,967.65,967.65,965.95,965.95,22
20171201|2017-10-26 13:30,26,966.35,967.4,966.2,967.4,10
20171201|2017-10-26 14:00,26,967,967.05,965.75,965.85,9
20171201|2017-10-26 14:30,26,965.7,967.8,965.7,967.8,22
20171201|2017-10-26 15:00,26,967.85,967.85,966.4,966.7,33
20171201|2017-10-26 15:30,26,966.7,967.1,966.7,967.1,2
20171201|2017-10-26 17:00,27,966.2,966.5,966.1,966.45,9
20171201|2017-10-26 17:30,27,965.9,965.9,965.35,965.35,12
20171201|2017-10-26 18:00,27,964.6,965.4,964.6,965.4,2
20171201|2017-10-26 18:30,27,964.7,964.7,964.7,964.7,1
20171201|2017-10-26 19:00,27,965.45,965.45,964,964.65,8
20171201|2017-10-26 19:30,27,964.75,965,964.05,964.8,31
20171201|2017-10-26 20:00,27,965.35,965.35,962.95,963.75,13
20171201|2017-10-26 20:30,27,963.15,963.8,962.75,963.35,7
20171201|2017-10-26 21:00,27,962.25,964.1,962.05,964.1,11
20171201|2017-10-26 21:30,27,964.2,965.7,964.2,964.55,17
20171201|2017-10-26 22:00,27,964.6,966.7,964.6,966.05,11
20171201|2017-10-26 23:00,27,966.9,967,966.4,966.5,7
20171201|2017-10-26 23:30,27,966.8,966.8,965.75,965.75,11
20171201|2017-10-27 00:00,27,965.7,966.55,965.7,966.1,3
20171201|2017-10-27 00:30,27,965.75,965.75,961.1,961.55,169
20171201|2017-10-27 01:00,27,961.35,963.35,961.15,963.35,30
20171201|2017-10-27 01:30,27,963.35,965.4,961,961.75,66
20171201|2017-10-27 02:00,27,960.9,962.25,957.75,958.6,92
20171201|2017-10-27 02:30,27,958,960.8,957.75,960.2,92
20171201|2017-10-27 03:00,27,960.5,961.9,960,961.9,26
20171201|2017-10-27 03:30,27,962.6,964.55,962.6,963.2,34
20171201|2017-10-27 04:00,27,963.05,964.2,963,963.35,22
20171201|2017-10-27 04:30,27,963.65,964.15,963.2,963.75,16
20171201|2017-10-27 05:00,27,964,964,962.15,962.55,61
20171201|2017-10-27 05:30,27,963,963.15,960.5,960.9,88
20171201|2017-10-27 06:00,27,960.5,960.85,959.75,960.5,132
20171201|2017-10-27 06:30,27,959.95,963.05,959.35,961,49
20171201|2017-10-27 07:00,27,961.1,961.1,958.6,959.95,105
20171201|2017-10-27 07:30,27,959.35,963.85,958.6,963.05,135
20171201|2017-10-27 08:00,27,963.6,965.45,958,960.2,210
20171201|2017-10-27 08:30,27,960.65,961.65,956.35,956.7,199
20171201|2017-10-27 09:00,27,956.9,964,956.35,958.25,209
20171201|2017-10-27 09:30,27,958.6,960.2,957.7,958.45,63
20171201|2017-10-27 10:00,27,958.75,963.75,958.75,962.95,147
20171201|2017-10-27 10:30,27,962.5,962.9,960.9,961.1,49
20171201|2017-10-27 11:00,27,961.25,962.5,960.35,960.4,67
20171201|2017-10-27 11:30,27,960,960.4,957.65,958.55,240
20171201|2017-10-27 12:00,27,958.9,959.3,958,958.1,48
20171201|2017-10-27 12:30,27,958,964.6,957.65,963.25,300
20171201|2017-10-27 13:00,27,963.25,963.7,962.95,963.5,16
20171201|2017-10-27 13:30,27,964.1,965.95,963.5,965.25,42
20171201|2017-10-27 14:00,27,965.2,966.4,965.15,966.05,30
20171201|2017-10-27 14:30,27,965.85,966.5,965,966.5,25
20171201|2017-10-27 15:00,27,966.5,967.2,966.2,966.9,24
20171201|2017-10-27 15:30,27,966.9,966.9,966.1,966.85,12
20171201|2017-10-29 17:00,30,966,966,963.8,964.7,12
20171201|2017-10-29 17:30,30,965.35,965.35,965.35,965.35,1
20171201|2017-10-29 18:30,30,965.1,965.1,965.1,965.1,1
20171201|2017-10-29 19:00,30,965.2,965.2,964.1,964.1,3
20171201|2017-10-29 19:30,30,964.95,965.75,964.95,965.75,6
20171201|2017-10-29 20:00,30,966.3,966.9,965.9,966.35,38
20171201|2017-10-29 20:30,30,966.25,966.55,966,966.55,4
20171201|2017-10-29 21:00,30,965.7,965.7,965.7,965.7,1
20171201|2017-10-29 21:30,30,965.35,965.35,965.35,965.35,1
20171201|2017-10-29 22:00,30,965.1,965.8,965.1,965.8,4
20171201|2017-10-29 22:30,30,965.65,966,965.65,966,4
20171201|2017-10-29 23:00,30,965.95,965.95,965.95,965.95,1
20171201|2017-10-29 23:30,30,966.8,966.9,966.8,966.9,17
20171201|2017-10-30 00:30,30,966.4,966.4,966.15,966.15,4
20171201|2017-10-30 01:00,30,966.5,966.5,966.15,966.45,3
20171201|2017-10-30 01:30,30,966.9,966.9,966.9,966.9,6
20171201|2017-10-30 02:00,30,966.65,968.55,966.6,968.1,56
20171201|2017-10-30 02:30,30,968.2,968.3,967,967.15,28
20171201|2017-10-30 03:00,30,967.9,968,967.5,967.5,10
20171201|2017-10-30 03:30,30,967.95,971.8,967.95,971.8,226
20171201|2017-10-30 04:00,30,971.25,971.3,968.25,969,60
20171201|2017-10-30 04:30,30,969.1,969.95,962.35,962.6,194
20171201|2017-10-30 05:00,30,962.8,965.05,962.8,962.9,87
20171201|2017-10-30 05:30,30,963.4,964.55,963.1,963.55,21
20171201|2017-10-30 06:00,30,963.3,964.2,963,964.2,21
20171201|2017-10-30 06:30,30,964.05,964.3,963.25,963.5,52
20171201|2017-10-30 07:00,30,963.25,963.6,962.35,963.55,181
20171201|2017-10-30 07:30,30,963.8,963.95,962,962.25,119
20171201|2017-10-30 08:00,30,962.05,964.9,962,963.65,79
20171201|2017-10-30 08:30,30,963.95,966.25,962.45,963.85,171
20171201|2017-10-30 09:00,30,963.85,964.35,962.55,963.05,91
20171201|2017-10-30 09:30,30,963.1,964.45,959.8,961.45,240
20171201|2017-10-30 10:00,30,961.1,963,960.9,962.1,125
20171201|2017-10-30 10:30,30,961.9,962.45,961.3,961.8,130
20171201|2017-10-30 11:00,30,961.8,963.75,960.2,961.45,191
20171201|2017-10-30 11:30,30,961.15,963.7,960.2,962.45,226
20171201|2017-10-30 12:00,30,961.9,962.4,961.1,961.4,48
20171201|2017-10-30 12:30,30,961.75,961.9,960.35,961.9,46
20171201|2017-10-30 13:00,30,961.85,961.85,961.45,961.55,9
20171201|2017-10-30 13:30,30,961.65,961.85,961.5,961.7,13
20171201|2017-10-30 14:00,30,961.85,962.5,961.8,961.95,46
20171201|2017-10-30 14:30,30,961.9,962.45,961.9,962.4,43
20171201|2017-10-30 15:00,30,962.45,962.45,959.8,960.9,111
20171201|2017-10-30 15:30,30,960.7,961.45,960.7,961.45,10
20171201|2017-10-30 17:00,31,961.55,961.9,961.45,961.45,12
20171201|2017-10-30 17:30,31,961.45,961.45,961.45,961.45,1
20171201|2017-10-30 18:00,31,961.6,962.1,961.6,962.1,5
20171201|2017-10-30 18:30,31,962,964.4,962,964.4,40
20171201|2017-10-30 19:00,31,963.35,964.4,963.35,964.4,10
20171201|2017-10-30 19:30,31,964.05,968.35,964.05,967.95,102
20171201|2017-10-30 20:00,31,967.7,968.25,966.85,967.55,23
20171201|2017-10-30 20:30,31,967.6,967.6,967.4,967.5,9
20171201|2017-10-30 21:00,31,967.2,967.5,967.2,967.5,3
20171201|2017-10-30 21:30,31,967.45,967.85,967.1,967.85,5
20171201|2017-10-30 22:00,31,967.95,968.5,967.85,968.4,37
20171201|2017-10-30 22:30,31,968,968.9,968,968.7,11
20171201|2017-10-30 23:00,31,968.95,968.95,968.5,968.5,5
20171201|2017-10-30 23:30,31,968.4,968.65,968.4,968.65,2
20171201|2017-10-31 00:00,31,968.4,968.55,967.25,967.25,29
20171201|2017-10-31 00:30,31,968.15,969.35,968.15,968.65,71
20171201|2017-10-31 01:00,31,968.65,969.45,968.1,969.45,10
20171201|2017-10-31 01:30,31,969.45,970.95,969.45,970.95,69
20171201|2017-10-31 02:00,31,970.05,970.65,970,970.45,32
20171201|2017-10-31 02:30,31,969.8,969.8,968.35,969.45,37
20171201|2017-10-31 03:00,31,969.5,969.65,968.4,968.65,41
20171201|2017-10-31 03:30,31,969,971.35,968.5,969.35,156
20171201|2017-10-31 04:00,31,969.05,969.55,967,968.85,64
20171201|2017-10-31 04:30,31,968.6,969.5,966.8,968.9,100
20171201|2017-10-31 05:00,31,968.05,968.5,967.75,967.75,10
20171201|2017-10-31 05:30,31,967.7,967.8,966.25,966.25,24
20171201|2017-10-31 06:00,31,966.8,969,966.65,968.6,40
20171201|2017-10-31 06:30,31,969,976.3,969,973.05,365
20171201|2017-10-31 07:00,31,972.9,974.25,971.35,972.75,129
20171201|2017-10-31 07:30,31,972.8,974,970.85,973.4,166
20171201|2017-10-31 08:00,31,973.85,974.75,973.2,973.9,157
20171201|2017-10-31 08:30,31,974.25,977,973.85,976.1,157
20171201|2017-10-31 09:00,31,975.55,976.3,972.6,974.05,207
20171201|2017-10-31 09:30,31,973.6,974.65,970.75,972.3,115
20171201|2017-10-31 10:00,31,972.4,975.35,971.8,975.1,90
20171201|2017-10-31 10:30,31,974.9,976.75,974.15,975.35,126
20171201|2017-10-31 11:00,31,975.45,979.15,975.45,978.15,242
20171201|2017-10-31 11:30,31,978.4,979.8,977.5,977.7,328
20171201|2017-10-31 12:00,31,977.7,978.55,976.15,976.65,52
20171201|2017-10-31 12:30,31,977.3,977.85,976.05,976.05,55
20171201|2017-10-31 13:00,31,976.6,977.85,976.5,976.75,42
20171201|2017-10-31 13:30,31,977.35,977.4,976.35,977.15,24
20171201|2017-10-31 14:00,31,977.05,978.05,976.7,978.05,28
20171201|2017-10-31 14:30,31,978.05,978.8,977.9,977.9,25
20171201|2017-10-31 15:00,31,978.75,979.45,978.35,978.85,37
20171201|2017-10-31 15:30,31,978.4,979.1,978.4,979.1,6
20171201|2017-10-31 17:00,1,978.75,979.6,978.75,979,5
20171201|2017-10-31 17:30,1,978.95,979,978.95,979,2
20171201|2017-10-31 18:00,1,978.55,979,977.9,979,6
20171201|2017-10-31 18:30,1,978.35,978.7,978.35,978.7,4
20171201|2017-10-31 19:00,1,978.5,979.05,978.3,978.3,4
20171201|2017-10-31 19:30,1,977.9,977.9,977.85,977.85,3
20171201|2017-10-31 20:00,1,978.05,982.35,978.05,980.05,60
20171201|2017-10-31 20:30,1,980.2,982.55,979.55,982.55,17
20171201|2017-10-31 21:00,1,981.85,982.35,981.85,982.3,14
20171201|2017-10-31 22:00,1,982.15,982.25,981.35,981.35,10
20171201|2017-10-31 22:30,1,981.4,981.4,980.9,980.9,2
20171201|2017-10-31 23:00,1,981.35,981.95,981.35,981.95,6
20171201|2017-10-31 23:30,1,981.9,981.9,981.9,981.9,1
20171201|2017-11-01 00:00,1,981.5,981.5,980.65,980.65,19
20171201|2017-11-01 00:30,1,981.1,983.45,981.1,983.15,84
20171201|2017-11-01 01:00,1,983.45,984.3,982.8,984.3,68
20171201|2017-11-01 01:30,1,984.4,985.25,984.2,984.2,67
20171201|2017-11-01 02:00,1,984.45,994.45,983.95,988.45,194
20171201|2017-11-01 02:30,1,988.5,992.75,987.3,990.9,81
20171201|2017-11-01 03:00,1,989.85,990.5,988.85,988.85,51
20171201|2017-11-01 03:30,1,989.55,990.75,989.55,990.75,23
20171201|2017-11-01 04:00,1,990.35,991.6,988.4,990.15,98
20171201|2017-11-01 04:30,1,990.2,991.6,989.9,990.85,52
20171201|2017-11-01 05:00,1,990.8,991.6,988.65,990.55,95
20171201|2017-11-01 05:30,1,990,991.2,989.25,990.95,45
20171201|2017-11-01 06:00,1,990.45,990.9,988.9,988.9,29
20171201|2017-11-01 06:30,1,989,990.1,987.85,987.85,35
20171201|2017-11-01 07:00,1,988.25,988.7,981.7,986.55,215
20171201|2017-11-01 07:30,1,987.85,992.15,986.35,991.85,226
20171201|2017-11-01 08:00,1,992,998.5,992,994.85,605
20171201|2017-11-01 08:30,1,995,998.3,994.35,997.25,322
20171201|2017-11-01 09:00,1,997.6,999.9,996.25,997,331
20171201|2017-11-01 09:30,1,997.05,1000,997.05,998.8,247
20171201|2017-11-01 10:00,1,998.85,999.25,994.7,997.25,227
20171201|2017-11-01 10:30,1,997,997,993.4,994.55,122
20171201|2017-11-01 11:00,1,994.85,998.9,994.85,998.05,186
20171201|2017-11-01 11:30,1,998,999.8,996.5,997.5,303
20171201|2017-11-01 12:00,1,997.3,998.5,997,998,68
20171201|2017-11-01 12:30,1,997.5,998.5,997.35,998.15,30
20171201|2017-11-01 13:00,1,998.05,998.75,997.4,998.3,46
20171201|2017-11-01 13:30,1,997.65,998.1,996.25,996.6,16
20171201|2017-11-01 14:00,1,997.75,997.95,997.25,997.95,19
20171201|2017-11-01 14:30,1,998.25,999.05,997.95,998,28
20171201|2017-11-01 15:00,1,998.6,1004,998.6,1001.75,145
20171201|2017-11-01 15:30,1,1002.45,1003.55,999,999.95,136
20171201|2017-11-01 17:00,2,1001.55,1001.9,999.2,999.2,28
20171201|2017-11-01 17:30,2,1000,1000.5,1000,1000.5,9
20171201|2017-11-01 18:00,2,1000,1000,1000,1000,2
20171201|2017-11-01 18:30,2,1000,1000,999.85,999.85,3
20171201|2017-11-01 19:00,2,1000.9,1002.2,1000.9,1000.95,23
20171201|2017-11-01 19:30,2,1001.4,1002,1000.9,1002,20
20171201|2017-11-01 20:00,2,1002.25,1002.3,1002.25,1002.3,4
20171201|2017-11-01 20:30,2,1002.3,1003.2,1001.65,1001.85,32
20171201|2017-11-01 21:00,2,1001.6,1002.35,1001.6,1001.85,4
20171201|2017-11-01 21:30,2,1001.55,1001.85,1001.55,1001.6,5
20171201|2017-11-01 22:00,2,1001.45,1001.45,999.95,999.95,20
20171201|2017-11-01 22:30,2,1000.85,1001.85,1000.85,1001.85,6
20171201|2017-11-01 23:00,2,1000.75,1001,1000.05,1000.05,5
20171201|2017-11-01 23:30,2,1000.05,1000.05,1000.05,1000.05,2
20171201|2017-11-02 00:00,2,1000,1000,999.1,999.15,24
20171201|2017-11-02 00:30,2,999.05,999.8,997,999.8,61
20171201|2017-11-02 01:00,2,999.85,999.85,998.15,998.45,8
20171201|2017-11-02 01:30,2,998.5,999.75,998.5,999.75,7
20171201|2017-11-02 02:00,2,1000.1,1000.15,995.45,995.95,48
20171201|2017-11-02 02:30,2,996,996,994.2,994.5,60
20171201|2017-11-02 03:00,2,994.5,994.5,988,993,201
20171201|2017-11-02 03:30,2,993,993.15,992.1,992.4,73
20171201|2017-11-02 04:00,2,992.1,992.45,990.9,991.6,43
20171201|2017-11-02 04:30,2,991,992.5,991,991.55,89
20171201|2017-11-02 05:00,2,991.85,992.45,991,992.05,67
20171201|2017-11-02 05:30,2,992.5,992.8,992.2,992.55,84
20171201|2017-11-02 06:00,2,993.15,994.8,992.9,994.5,31
20171201|2017-11-02 06:30,2,994.7,1001.8,994.7,998.55,272
20171201|2017-11-02 07:00,2,998.5,999.45,997.65,998.4,110
20171201|2017-11-02 07:30,2,998.4,1000,996.05,999,207
20171201|2017-11-02 08:00,2,998.7,1003.8,997.55,1002,437
20171201|2017-11-02 08:30,2,1002.7,1003.25,999.2,1000.35,212
20171201|2017-11-02 09:00,2,1000.35,1001.55,997.95,997.95,180
20171201|2017-11-02 09:30,2,998.25,998.6,993.05,994.45,309
20171201|2017-11-02 10:00,2,994.6,995.35,990.5,993.5,277
20171201|2017-11-02 10:30,2,993.5,993.85,990,990.15,91
20171201|2017-11-02 11:00,2,990.1,990.9,986.55,987.5,176
20171201|2017-11-02 11:30,2,987.1,994.95,985.35,994.3,362
20171201|2017-11-02 12:00,2,993.95,993.95,991,991.7,115
20171201|2017-11-02 12:30,2,991.7,993.1,991.7,993,23
20171201|2017-11-02 13:00,2,992.3,992.6,992.3,992.3,8
20171201|2017-11-02 13:30,2,992.3,992.9,991.7,992.9,32
20171201|2017-11-02 14:00,2,992.8,992.9,992.3,992.85,18
20171201|2017-11-02 14:30,2,992.9,994,992.45,992.85,20
20171201|2017-11-02 15:00,2,993.1,993.1,992.75,992.75,2
20171201|2017-11-02 15:30,2,992.55,993.95,992.25,993.95,23
20171201|2017-11-02 17:00,3,992.7,995.9,992.7,995.9,14
20171201|2017-11-02 17:30,3,995,995.35,995,995.35,3
20171201|2017-11-02 18:00,3,995.5,995.55,994.4,995.3,8
20171201|2017-11-02 18:30,3,995.05,995.05,995.05,995.05,1
20171201|2017-11-02 19:00,3,995.45,995.55,995,995.55,15
20171201|2017-11-02 19:30,3,995.55,996.7,995.55,996.5,12
20171201|2017-11-02 20:00,3,996.5,996.5,994.7,994.75,17
20171201|2017-11-02 20:30,3,995.25,996.8,995.25,995.45,22
20171201|2017-11-02 21:00,3,994.75,994.75,994.7,994.7,3
20171201|2017-11-02 21:30,3,995.85,996.95,995.45,996.95,21
20171201|2017-11-02 22:00,3,996.95,997.75,996.35,997.75,6
20171201|2017-11-02 22:30,3,997.5,997.65,997.15,997.4,10
20171201|2017-11-02 23:00,3,997.6,997.6,997.5,997.6,3
20171201|2017-11-02 23:30,3,997.95,999.95,997.95,999.45,24
20171201|2017-11-03 00:00,3,999.55,999.55,997.95,998.8,17
20171201|2017-11-03 00:30,3,998.2,998.25,997,998.25,6
20171201|2017-11-03 01:00,3,998.65,998.65,996,996,44
20171201|2017-11-03 01:30,3,995.55,996.5,995.3,995.3,9
20171201|2017-11-03 02:00,3,996.05,996.05,994.4,994.7,12
20171201|2017-11-03 02:30,3,994.7,995.05,993.75,994.3,26
20171201|2017-11-03 03:00,3,994.4,994.55,993.9,993.95,9
20171201|2017-11-03 03:30,3,993.6,995.2,993.6,995.2,46
20171201|2017-11-03 04:00,3,995,995,994,994.1,16
20171201|2017-11-03 04:30,3,994,994.15,990.7,991.25,85
20171201|2017-11-03 05:00,3,991.75,991.75,989.7,990.05,44
20171201|2017-11-03 05:30,3,990.4,991.25,989.4,989.4,59
20171201|2017-11-03 06:00,3,989.75,990.6,988.4,988.55,59
20171201|2017-11-03 06:30,3,988.65,991.15,988.65,991.1,78
20171201|2017-11-03 07:00,3,991.1,994.3,989.05,993.95,120
20171201|2017-11-03 07:30,3,994.6,996,991.05,991.1,195
20171201|2017-11-03 08:00,3,991.8,996,991.35,995.6,117
20171201|2017-11-03 08:30,3,995.65,996.6,991.05,991.35,240
20171201|2017-11-03 09:00,3,991.35,993.75,990.5,993.2,251
20171201|2017-11-03 09:30,3,992.75,993.05,987.55,990.2,303
20171201|2017-11-03 10:00,3,990.05,991.45,987.75,990.7,263
20171201|2017-11-03 10:30,3,990.45,991.1,987.7,988.65,175
20171201|2017-11-03 11:00,3,988.3,989.4,986.95,988.5,101
20171201|2017-11-03 11:30,3,988.5,993.25,987.7,991.3,349
20171201|2017-11-03 12:00,3,991.45,995.1,991.2,994.65,190
20171201|2017-11-03 12:30,3,994.6,995.2,993.5,995.05,72
20171201|2017-11-03 13:00,3,995,995.5,993.9,995.15,60
20171201|2017-11-03 13:30,3,994.15,995.45,993.6,995.15,40
20171201|2017-11-03 14:00,3,995.45,995.5,994,994.6,16
20171201|2017-11-03 14:30,3,994.9,996,994.2,995.95,30
20171201|2017-11-03 15:00,3,996,996,995.5,995.85,15
20171201|2017-11-03 15:30,3,995.8,997.1,995.7,997.1,45
20171201|2017-11-05 17:00,6,995.6,996.85,995.45,995.75,10
20171201|2017-11-05 17:30,6,996.55,996.55,995.55,995.55,4
20171201|2017-11-05 18:00,6,996.8,997.3,996.8,997.3,6
20171201|2017-11-05 18:30,6,997.65,997.65,997.1,997.1,3
20171201|2017-11-05 19:00,6,995.5,995.5,995.3,995.3,2
20171201|2017-11-05 19:30,6,995.5,996.45,995.5,996.45,7
20171201|2017-11-05 20:00,6,996.95,997.15,996.95,997.15,4
20171201|2017-11-05 20:30,6,997.3,997.6,996.6,996.6,4
20171201|2017-11-05 21:00,6,997.95,998.75,996.9,998.25,39
20171201|2017-11-05 22:00,6,997.4,997.4,997.1,997.1,6
20171201|2017-11-05 22:30,6,996.9,997,996.75,996.75,4
20171201|2017-11-05 23:30,6,996.6,997.7,996.6,996.95,13
20171201|2017-11-06 00:00,6,997.6,998.25,996.5,996.5,15
20171201|2017-11-06 00:30,6,997,998,996.5,997.15,18
20171201|2017-11-06 01:00,6,997.45,997.45,996.55,996.7,7
20171201|2017-11-06 01:30,6,996.45,997.3,996.45,997,6
20171201|2017-11-06 02:00,6,997.5,999.65,997.5,999.65,34
20171201|2017-11-06 02:30,6,999.7,1002.25,999.3,1001.75,168
20171201|2017-11-06 03:00,6,1002.15,1002.95,1000.95,1001.75,30
20171201|2017-11-06 03:30,6,1002.05,1002.05,999.3,1000.35,59
20171201|2017-11-06 04:00,6,1000.25,1001.45,999,1001,40
20171201|2017-11-06 04:30,6,1001.3,1002.65,1000.45,1002.65,22
20171201|2017-11-06 05:00,6,1001.9,1003.1,1000.6,1001.2,125
20171201|2017-11-06 05:30,6,1001.3,1001.65,999.95,1000.1,51
20171201|2017-11-06 06:00,6,1000.4,1000.4,999,999.5,22
20171201|2017-11-06 06:30,6,999.8,999.85,997.8,998.2,89
20171201|2017-11-06 07:00,6,998.1,1000.4,992.85,994.75,293
20171201|2017-11-06 07:30,6,994.45,996.05,992.2,993.5,245
20171201|2017-11-06 08:00,6,993.85,993.85,992,992.7,165
20171201|2017-11-06 08:30,6,992.65,995,990.3,994.2,166
20171201|2017-11-06 09:00,6,994.2,994.2,991.3,991.3,122
20171201|2017-11-06 09:30,6,991.3,997,990.4,995.9,194
20171201|2017-11-06 10:00,6,996,997.2,995.2,996.8,135
20171201|2017-11-06 10:30,6,996.25,999,996.15,998.85,154
20171201|2017-11-06 11:00,6,998.9,999,997.45,997.55,137
20171201|2017-11-06 11:30,6,998.15,998.4,994.15,995.85,168
20171201|2017-11-06 12:00,6,996.45,997,993.65,993.65,94
20171201|2017-11-06 12:30,6,993.55,997,993,997,48
20171201|2017-11-06 13:00,6,996.6,996.75,995.35,995.6,19
20171201|2017-11-06 13:30,6,995.45,996.45,995.35,996.2,20
20171201|2017-11-06 14:00,6,996.4,997.9,996.4,997.15,16
20171201|2017-11-06 14:30,6,997.4,998.1,997.3,997.85,20
20171201|2017-11-06 15:00,6,997.8,998.8,997.8,998.8,7
20171201|2017-11-06 15:30,6,998.9,999,997.95,999,25
20171201|2017-11-06 17:00,7,998.15,998.3,997.55,998.2,8
20171201|2017-11-06 17:30,7,998,998.05,997.4,997.5,12
20171201|2017-11-06 18:00,7,997.5,997.5,997,997,5
20171201|2017-11-06 18:30,7,997.95,997.95,996.95,996.95,9
20171201|2017-11-06 19:00,7,998,998.25,998,998.25,2
20171201|2017-11-06 19:30,7,996.65,997.05,996.5,996.6,21
20171201|2017-11-06 20:00,7,997.15,997.15,996.35,996.35,2
20171201|2017-11-06 20:30,7,996.25,996.8,996.25,996.8,5
20171201|2017-11-06 21:30,7,996.75,996.75,996.55,996.75,4
20171201|2017-11-06 22:00,7,997.35,997.35,995.45,995.95,11
20171201|2017-11-06 22:30,7,995.8,995.8,995.3,995.4,11
20171201|2017-11-06 23:00,7,995.25,995.3,995.25,995.25,5
20171201|2017-11-06 23:30,7,995.9,996.25,995.9,996.25,2
20171201|2017-11-07 00:00,7,996.7,1000,996.7,998.9,60
20171201|2017-11-07 00:30,7,997.85,999,997.85,998.85,28
20171201|2017-11-07 01:00,7,998.15,999.25,996.6,996.6,87
20171201|2017-11-07 01:30,7,997.6,997.75,996.65,997.15,45
20171201|2017-11-07 02:00,7,996.6,997.1,994.2,994.65,40
20171201|2017-11-07 02:30,7,994.8,995.85,991.6,993.7,141
20171201|2017-11-07 03:00,7,993.85,994.75,990.75,991.05,84
20171201|2017-11-07 03:30,7,991.7,993.75,990.65,991.05,57
20171201|2017-11-07 04:00,7,991.45,995.05,991.45,994.85,71
20171201|2017-11-07 04:30,7,994.9,998.35,994.5,998.35,100
20171201|2017-11-07 05:00,7,998.2,998.25,995.8,995.8,103
20171201|2017-11-07 05:30,7,995.75,995.75,992.7,992.7,64
20171201|2017-11-07 06:00,7,993,996.95,993,996.9,43
20171201|2017-11-07 06:30,7,996.9,998,995.4,996.25,58
20171201|2017-11-07 07:00,7,996.25,997.05,994.1,995.65,78
20171201|2017-11-07 07:30,7,996.45,997.5,994.05,996.8,177
20171201|2017-11-07 08:00,7,997,997.1,994.1,994.9,174
20171201|2017-11-07 08:30,7,995.15,995.95,993.6,994.85,148
20171201|2017-11-07 09:00,7,994.95,996.1,992.5,994.55,144
20171201|2017-11-07 09:30,7,994.55,996.55,992,992.95,194
20171201|2017-11-07 10:00,7,993.05,994.35,991.1,992.05,182
20171201|2017-11-07 10:30,7,992.1,996.35,991.6,995.05,143
20171201|2017-11-07 11:00,7,994.25,994.4,991.3,991.3,55
20171201|2017-11-07 11:30,7,991.8,995.25,991.7,994.2,299
20171201|2017-11-07 12:00,7,993.75,994.25,992.8,993.5,40
20171201|2017-11-07 12:30,7,994,994.1,992.7,993.2,25
20171201|2017-11-07 13:00,7,992.4,992.7,991.9,992.1,20
20171201|2017-11-07 13:30,7,992.05,992.7,991.3,992.35,45
20171201|2017-11-07 14:00,7,992.3,992.9,992.05,992.65,10
20171201|2017-11-07 14:30,7,992.15,992.9,992.15,992.9,17
20171201|2017-11-07 15:00,7,992.6,993.05,992.6,993.05,2
20171201|2017-11-07 15:30,7,992.95,993,992.25,993,15
20171201|2017-11-07 17:00,8,993,994.35,993,994.35,25
20171201|2017-11-07 17:30,8,994.35,995.8,994.35,995.05,16
20171201|2017-11-07 18:00,8,994.3,994.45,994.25,994.45,17
20171201|2017-11-07 18:30,8,993.65,993.65,992.2,992.2,14
20171201|2017-11-07 19:00,8,992.1,993.15,992.1,993.15,9
20171201|2017-11-07 19:30,8,993.6,993.75,993.05,993.05,3
20171201|2017-11-07 20:00,8,993.5,993.5,992.65,992.65,3
20171201|2017-11-07 20:30,8,993.45,993.45,993.45,993.45,1
20171201|2017-11-07 21:00,8,993.85,994.55,993.65,994.55,13
20171201|2017-11-07 21:30,8,993.85,995.6,993.85,995.6,11
20171201|2017-11-07 22:00,8,995.6,995.65,994.15,994.8,9
20171201|2017-11-07 22:30,8,995.75,995.75,994.9,994.9,5
20171201|2017-11-07 23:00,8,996,996.85,996,996.85,10
20171201|2017-11-07 23:30,8,996.85,997.3,993.65,993.65,26
20171201|2017-11-08 00:00,8,994.85,997.05,993.45,995.9,26
20171201|2017-11-08 00:30,8,996.2,997.35,996.2,997.3,16
20171201|2017-11-08 01:00,8,996.25,997.35,996.25,997.35,44
20171201|2017-11-08 01:30,8,996.9,997.1,995.55,995.8,20
20171201|2017-11-08 02:00,8,996.45,998,996.05,996.95,22
20171201|2017-11-08 02:30,8,997.35,997.85,996.8,997.15,18
20171201|2017-11-08 03:00,8,997.4,998.35,997.25,998,93
20171201|2017-11-08 03:30,8,998,998.35,996.55,998.25,34
20171201|2017-11-08 04:00,8,998.15,998.5,997.7,998.2,59
20171201|2017-11-08 04:30,8,998.3,1000,998.3,999.35,63
20171201|2017-11-08 05:00,8,999.3,999.6,998.25,999.6,50
20171201|2017-11-08 05:30,8,999.7,1000.15,998.85,999.05,58
20171201|2017-11-08 06:00,8,998.35,999.8,998.25,999.25,69
20171201|2017-11-08 06:30,8,998.5,998.9,998,998.25,39
20171201|2017-11-08 07:00,8,998.8,999.35,996.75,998.7,61
20171201|2017-11-08 07:30,8,998.25,1000.8,998.2,998.4,171
20171201|2017-11-08 08:00,8,998.35,1004,998.15,1001.05,477
20171201|2017-11-08 08:30,8,1001.05,1009.9,1001.05,1007.75,1064
20171201|2017-11-08 09:00,8,1007.3,1008.6,1005.85,1008.6,168
20171201|2017-11-08 09:30,8,1008.4,1009.75,1006.4,1008.3,236
20171201|2017-11-08 10:00,8,1008.3,1016,1008.05,1012.65,632
20171201|2017-11-08 10:30,8,1013.5,1014.35,1012.05,1012.95,220
20171201|2017-11-08 11:00,8,1013.1,1015.75,1013.1,1015.35,85
20171201|2017-11-08 11:30,8,1015.6,1017.35,1013.1,1014.95,322
20171201|2017-11-08 12:00,8,1014.9,1016.6,1011.1,1012.45,162
20171201|2017-11-08 12:30,8,1012.5,1015,1012.5,1014.75,60
20171201|2017-11-08 13:00,8,1014.85,1014.85,1013.25,1013.25,49
20171201|2017-11-08 13:30,8,1012.55,1013.6,1012.55,1013.5,15
20171201|2017-11-08 14:00,8,1013.15,1014.45,1013,1013,11
20171201|2017-11-08 14:30,8,1013.5,1014.15,1013.15,1014.15,29
20171201|2017-11-08 15:00,8,1014.25,1014.35,1012.8,1012.8,31
20171201|2017-11-08 15:30,8,1013.5,1013.9,1013.5,1013.9,3
20171201|2017-11-08 17:00,9,1013.9,1015.8,1013.6,1014.9,17
20171201|2017-11-08 17:30,9,1015,1015,1013.75,1013.75,12
20171201|2017-11-08 18:00,9,1014.05,1014.05,1013.6,1013.6,2
20171201|2017-11-08 18:30,9,1013.3,1013.55,1013.3,1013.55,3
20171201|2017-11-08 19:00,9,1013.75,1015.1,1013.65,1014,20
20171201|2017-11-08 19:30,9,1013.85,1015.1,1013.5,1015.1,12
20171201|2017-11-08 20:00,9,1014.85,1014.85,1014.45,1014.45,4
20171201|2017-11-08 20:30,9,1015.05,1015.05,1014.2,1014.25,7
20171201|2017-11-08 21:00,9,1013.6,1014.05,1013.25,1014.05,9
20171201|2017-11-08 21:30,9,1013.15,1013.15,1013.15,1013.15,1
20171201|2017-11-08 22:00,9,1013.6,1014.55,1013.35,1014.55,6
20171201|2017-11-08 22:30,9,1014.75,1016.3,1014.75,1016.3,28
20171201|2017-11-08 23:00,9,1016.3,1016.3,1014.7,1016.05,22
20171201|2017-11-08 23:30,9,1014.8,1016,1014,1014.8,44
20171201|2017-11-09 00:00,9,1014.85,1015.6,1014.85,1015.6,6
20171201|2017-11-09 00:30,9,1015.4,1015.4,1014.65,1015.05,10
20171201|2017-11-09 01:00,9,1015,1016.35,1015,1016.35,9
20171201|2017-11-09 01:30,9,1016.5,1017.5,1014.85,1017.5,86
20171201|2017-11-09 02:00,9,1017.1,1019.8,1016.4,1017.05,186
20171201|2017-11-09 02:30,9,1018,1020.95,1017.7,1018.5,202
20171201|2017-11-09 03:00,9,1017.9,1018.55,1017.4,1018.15,45
20171201|2017-11-09 03:30,9,1018.05,1018.55,1016.65,1017.5,59
20171201|2017-11-09 04:00,9,1018.1,1020.6,1018.1,1020.15,71
20171201|2017-11-09 04:30,9,1020.65,1023,1019.55,1020.9,85
20171201|2017-11-09 05:00,9,1021,1023.1,1020.75,1022.85,97
20171201|2017-11-09 05:30,9,1022.45,1023.25,1021.8,1022.25,66
20171201|2017-11-09 06:00,9,1022.2,1023.25,1021.35,1022.55,142
20171201|2017-11-09 06:30,9,1021.9,1022.6,1017.6,1019.3,88
20171201|2017-11-09 07:00,9,1020.25,1020.5,1014,1014,161
20171201|2017-11-09 07:30,9,1015.4,1019.75,1012.6,1015,235
20171201|2017-11-09 08:00,9,1015.1,1015.8,1007,1012.9,526
20171201|2017-11-09 08:30,9,1012.2,1013.65,1009.25,1013,298
20171201|2017-11-09 09:00,9,1012.6,1014.65,1011.7,1011.7,149
20171201|2017-11-09 09:30,9,1012.5,1012.65,1009.5,1010.6,78
20171201|2017-11-09 10:00,9,1010.25,1011.2,1005.55,1010.45,302
20171201|2017-11-09 10:30,9,1010.2,1012.9,1009.6,1010.2,179
20171201|2017-11-09 11:00,9,1010.25,1010.25,1005.65,1005.95,161
20171201|2017-11-09 11:30,9,1005.7,1005.9,1001.85,1004.5,458
20171201|2017-11-09 12:00,9,1004.9,1009.1,1004.05,1008.75,146
20171201|2017-11-09 12:30,9,1008.65,1010.15,1007.35,1008.85,57
20171201|2017-11-09 13:00,9,1008.85,1009,1008.5,1008.95,15
20171201|2017-11-09 13:30,9,1009,1010.65,1009,1009.85,28
20171201|2017-11-09 14:00,9,1010,1010.1,1009.1,1009.1,21
20171201|2017-11-09 14:30,9,1009.25,1009.75,1008.6,1009.75,38
20171201|2017-11-09 15:00,9,1009.7,1009.75,1008.45,1009.15,18
20171201|2017-11-09 15:30,9,1009.2,1009.2,1008.1,1008.1,4
20171201|2017-11-09 17:00,10,1008.8,1010.6,1008.8,1010.6,16
20171201|2017-11-09 17:30,10,1010,1010.55,1010,1010.55,4
20171201|2017-11-09 18:00,10,1009.85,1009.9,1009.85,1009.9,2
20171201|2017-11-09 18:30,10,1010.35,1010.75,1010.35,1010.75,2
20171201|2017-11-09 19:00,10,1010.3,1010.3,1009.9,1009.9,3
20171201|2017-11-09 19:30,10,1009.8,1009.8,1009.35,1009.35,2
20171201|2017-11-09 20:00,10,1009.4,1009.6,1008.4,1008.4,28
20171201|2017-11-09 20:30,10,1008.4,1008.55,1006.7,1006.95,40
20171201|2017-11-09 21:00,10,1006.5,1006.5,1005.25,1006.3,22
20171201|2017-11-09 21:30,10,1007.2,1007.85,1006.95,1006.95,14
20171201|2017-11-09 22:00,10,1006.55,1006.55,1006.55,1006.55,1
20171201|2017-11-09 22:30,10,1007.3,1007.3,1007.3,1007.3,1
20171201|2017-11-09 23:00,10,1006.5,1006.5,1006,1006,11
20171201|2017-11-09 23:30,10,1005.95,1007.45,1004.75,1007.45,54
20171201|2017-11-10 00:00,10,1007.35,1007.65,1006.2,1006.4,29
20171201|2017-11-10 00:30,10,1006.95,1007.05,1006.6,1006.6,12
20171201|2017-11-10 01:00,10,1006.3,1007.35,1006.3,1007.35,15
20171201|2017-11-10 01:30,10,1006.2,1007.95,1004.4,1005.65,42
20171201|2017-11-10 02:00,10,1004.95,1008.9,1004.8,1008.85,44
20171201|2017-11-10 02:30,10,1008.85,1010.8,1008.85,1010.45,80
20171201|2017-11-10 03:00,10,1010.5,1010.55,1008.6,1008.9,31
20171201|2017-11-10 03:30,10,1008.5,1009.9,1004.7,1004.75,95
20171201|2017-11-10 04:00,10,1004.75,1005.35,1004.55,1004.9,18
20171201|2017-11-10 04:30,10,1005.3,1005.3,1004.25,1004.3,14
20171201|2017-11-10 05:00,10,1004,1004.65,1003.8,1004,16
20171201|2017-11-10 05:30,10,1004,1004,992.2,997.6,516
20171201|2017-11-10 06:00,10,998.75,1001.8,995.25,1000.7,189
20171201|2017-11-10 06:30,10,1000.9,1004,998.15,1000.85,104
20171201|2017-11-10 07:00,10,1001.95,1002.05,997,997.95,100
20171201|2017-11-10 07:30,10,998,999.55,996.55,998.45,189
20171201|2017-11-10 08:00,10,998,998.2,993.95,996.5,233
20171201|2017-11-10 08:30,10,996.6,999.75,995.6,997.6,230
20171201|2017-11-10 09:00,10,998.15,998.9,997.5,998.9,84
20171201|2017-11-10 09:30,10,998.65,1002.1,998.1,998.55,135
20171201|2017-11-10 10:00,10,998.45,998.6,992.8,997.65,259
20171201|2017-11-10 10:30,10,997.95,998.4,994.1,994.3,110
20171201|2017-11-10 11:00,10,994,995.75,993.2,993.2,78
20171201|2017-11-10 11:30,10,993.1,994,992.25,992.95,280
20171201|2017-11-10 12:00,10,993.5,993.5,992.25,992.75,48
20171201|2017-11-10 12:30,10,993.2,993.95,991.5,993.45,76
20171201|2017-11-10 13:00,10,992.95,994.05,992.95,993.25,21
20171201|2017-11-10 13:30,10,992.9,993.6,992.3,993.05,40
20171201|2017-11-10 14:00,10,993.25,993.9,993.15,993.5,19
20171201|2017-11-10 14:30,10,993.7,994.95,993.5,993.5,50
20171201|2017-11-10 15:00,10,993.2,993.2,991.75,992.2,117
20171201|2017-11-10 15:30,10,992.25,993.35,991.7,993.35,24
20171201|2017-11-12 17:00,13,993.15,994.1,992.85,994.1,12
20171201|2017-11-12 18:00,13,995,995.55,995,995.55,8
20171201|2017-11-12 18:30,13,995.05,996.55,995.05,996.55,9
20171201|2017-11-12 19:00,13,996.5,996.75,995.65,995.65,14
20171201|2017-11-12 19:30,13,995.6,997.8,995.6,997.75,29
20171201|2017-11-12 20:00,13,997.95,999.25,997.95,999.15,22
20171201|2017-11-12 20:30,13,999.9,1001.45,999.35,999.35,39
20171201|2017-11-12 21:00,13,999.2,999.2,999.15,999.15,2
20171201|2017-11-12 21:30,13,998.9,999.35,998.7,998.7,23
20171201|2017-11-12 22:00,13,998.35,999.3,998.35,999.15,9
20171201|2017-11-12 22:30,13,999.15,999.15,998.45,999.1,5
20171201|2017-11-12 23:00,13,998.6,999.15,998.4,999.05,9
20171201|2017-11-12 23:30,13,998.5,998.5,996.85,996.85,37
20171201|2017-11-13 00:00,13,996.85,997.65,995.6,996.15,41
20171201|2017-11-13 00:30,13,997.55,997.55,996.45,996.45,6
20171201|2017-11-13 01:00,13,997,997,995.65,995.65,18
20171201|2017-11-13 01:30,13,995.5,996.15,995.4,995.4,36
20171201|2017-11-13 02:00,13,995.65,995.65,993.9,993.9,28
20171201|2017-11-13 02:30,13,993.95,994.5,992.9,992.95,36
20171201|2017-11-13 03:00,13,993.05,993.5,991.65,991.75,92
20171201|2017-11-13 03:30,13,991.7,991.9,986.95,988.05,323
20171201|2017-11-13 04:00,13,988.5,989.55,988,988.55,49
20171201|2017-11-13 04:30,13,988.55,989.6,988.55,989.35,21
20171201|2017-11-13 05:00,13,989.4,991.1,989.4,990.4,69
20171201|2017-11-13 05:30,13,990.7,991.25,990.2,990.75,60
20171201|2017-11-13 06:00,13,990.75,991.2,989.4,991.2,71
20171201|2017-11-13 06:30,13,990.8,990.9,990.1,990.4,57
20171201|2017-11-13 07:00,13,990.05,990.85,988,990.6,132
20171201|2017-11-13 07:30,13,990.6,991.9,988.6,991.9,146
20171201|2017-11-13 08:00,13,991.25,993.95,988.95,992.85,309
20171201|2017-11-13 08:30,13,991.95,992.75,990.05,991.65,96
20171201|2017-11-13 09:00,13,991.95,993.95,991.5,992.95,129
20171201|2017-11-13 09:30,13,992.7,993.35,991.05,991.85,75
20171201|2017-11-13 10:00,13,991.8,992.85,990.65,992.45,99
20171201|2017-11-13 10:30,13,992.4,992.8,990.2,991.7,103
20171201|2017-11-13 11:00,13,991.8,992.1,990.8,991.65,29
20171201|2017-11-13 11:30,13,991.65,991.65,989.2,989.25,166
20171201|2017-11-13 12:00,13,989.25,990.75,989.05,989.55,53
20171201|2017-11-13 12:30,13,989.05,990.9,989,990,45
20171201|2017-11-13 13:00,13,989.45,990.25,989.45,990.15,11
20171201|2017-11-13 13:30,13,990.05,991.1,990.05,990.65,21
20171201|2017-11-13 14:00,13,990.65,990.65,989.8,989.85,11
20171201|2017-11-13 14:30,13,990.35,990.6,988.8,989.05,30
20171201|2017-11-13 15:00,13,989.25,989.85,989,989.85,21
20171201|2017-11-13 15:30,13,989.9,989.9,989.35,989.4,7
20171201|2017-11-13 17:00,14,989.75,990,989.05,989.05,7
20171201|2017-11-13 17:30,14,988.6,989.6,988,989.6,19
20171201|2017-11-13 18:00,14,989.5,994.85,989.5,993.8,83
20171201|2017-11-13 18:30,14,994,994.4,993.05,994.4,17
20171201|2017-11-13 19:00,14,993.75,995,993.15,994.5,19
20171201|2017-11-13 19:30,14,994.55,995,994,994.5,20
20171201|2017-11-13 20:00,14,994.95,995,993.15,993.25,46
20171201|2017-11-13 20:30,14,993.1,993.1,993,993,3
20171201|2017-11-13 21:00,14,992.8,992.8,992.8,992.8,1
20171201|2017-11-13 21:30,14,993,995.1,993,994.45,61
20171201|2017-11-13 22:00,14,994.9,995.1,994.45,994.5,16
20171201|2017-11-13 22:30,14,995,995.1,994.45,994.45,10
20171201|2017-11-13 23:00,14,994.45,995.1,993.85,995.05,23
20171201|2017-11-13 23:30,14,994.2,995.1,992.3,993,56
20171201|2017-11-14 00:00,14,993.5,993.75,989,991.6,60
20171201|2017-11-14 00:30,14,992.7,994.25,990.95,993.4,46
20171201|2017-11-14 01:00,14,993.95,995.1,993.1,995.05,28
20171201|2017-11-14 01:30,14,995.25,997.25,994.85,997.2,82
20171201|2017-11-14 02:00,14,996.05,996.05,991.8,991.8,55
20171201|2017-11-14 02:30,14,992,993.15,991.1,991.55,45
20171201|2017-11-14 03:00,14,991.1,991.5,988.8,989.3,76
20171201|2017-11-14 03:30,14,989.9,993.5,989.9,992.7,64
20171201|2017-11-14 04:00,14,992.4,992.4,988.1,989.15,84
20171201|2017-11-14 04:30,14,988.9,989.1,984,984.65,242
20171201|2017-11-14 05:00,14,984.3,986.35,984,986.35,85
20171201|2017-11-14 05:30,14,986.3,987.75,986.3,987.75,25
20171201|2017-11-14 06:00,14,987.8,988.9,987.35,988.1,28
20171201|2017-11-14 06:30,14,987.95,988.9,987,988.8,43
20171201|2017-11-14 07:00,14,988.8,995,988.45,994.05,195
20171201|2017-11-14 07:30,14,993.3,993.3,984,984.5,280
20171201|2017-11-14 08:00,14,984.4,989.8,984.4,988.15,238
20171201|2017-11-14 08:30,14,987.5,987.5,982.75,984.1,490
20171201|2017-11-14 09:00,14,983.8,989.1,983.2,984.25,429
20171201|2017-11-14 09:30,14,984.1,984.55,973.25,981.35,719
20171201|2017-11-14 10:00,14,981.6,982.65,979,981.7,259
20171201|2017-11-14 10:30,14,981.65,985,981.6,982.55,148
20171201|2017-11-14 11:00,14,982.35,983.4,981.75,982.1,60
20171201|2017-11-14 11:30,14,982.35,986.3,982,985.15,168
20171201|2017-11-14 12:00,14,984.8,985.2,982.5,984.9,119
20171201|2017-11-14 12:30,14,984.9,985.1,984.4,984.95,36
20171201|2017-11-14 13:00,14,984.95,985,984.1,985,9
20171201|2017-11-14 13:30,14,985,986.1,984.1,985.9,46
20171201|2017-11-14 14:00,14,986.2,987.35,985.35,986.9,47
20171201|2017-11-14 14:30,14,986.9,987.75,985.4,985.4,23
20171201|2017-11-14 15:00,14,985.45,986.25,985.45,985.7,9
20171201|2017-11-14 15:30,14,985.75,985.8,985.75,985.8,2
20171201|2017-11-14 17:00,15,986.1,986.95,986.05,986.65,13
20171201|2017-11-14 17:30,15,987.45,987.45,987.45,987.45,2
20171201|2017-11-14 18:00,15,988.25,989,988,988,31
20171201|2017-11-14 18:30,15,988,988,987.45,987.45,18
20171201|2017-11-14 19:00,15,988.25,989,988,988.45,79
20171201|2017-11-14 19:30,15,988.8,989.3,988.55,989.25,24
20171201|2017-11-14 20:00,15,988.5,989,987.55,987.55,33
20171201|2017-11-14 20:30,15,988,988,987.3,987.4,11
20171201|2017-11-14 21:00,15,987.3,988.5,987.3,988,25
20171201|2017-11-14 21:30,15,987.85,989,987.8,988.3,13
20171201|2017-11-14 22:00,15,988.9,989.3,988.15,988.9,21
20171201|2017-11-14 22:30,15,988.05,988.95,987.9,988.35,14
20171201|2017-11-14 23:00,15,988.7,988.95,987.9,987.9,9
20171201|2017-11-14 23:30,15,987.85,988.5,987.85,988.5,9
20171201|2017-11-15 00:00,15,988.5,988.5,986.85,987.3,61
20171201|2017-11-15 00:30,15,987.1,987.1,983.95,984.5,86
20171201|2017-11-15 01:00,15,985.85,988.1,983.5,985.1,88
20171201|2017-11-15 01:30,15,984.95,985.3,983.1,985,56
20171201|2017-11-15 02:00,15,984.55,986.1,984.05,986.1,50
20171201|2017-11-15 02:30,15,985.55,985.55,982.4,982.7,83
20171201|2017-11-15 03:00,15,982.35,982.7,977.8,977.8,270
20171201|2017-11-15 03:30,15,977.75,980.15,976.5,979.2,312
20171201|2017-11-15 04:00,15,979.5,980.35,978.85,979.25,55
20171201|2017-11-15 04:30,15,978.6,978.6,974,974.7,149
20171201|2017-11-15 05:00,15,975.05,977.8,974.55,976.85,81
20171201|2017-11-15 05:30,15,976.95,978.3,976.15,978.25,48
20171201|2017-11-15 06:00,15,977.65,981,977.65,981,38
20171201|2017-11-15 06:30,15,981,982.75,979.65,979.65,98
20171201|2017-11-15 07:00,15,979.95,983,979.9,981.45,158
20171201|2017-11-15 07:30,15,980.9,983.75,980.5,983.5,212
20171201|2017-11-15 08:00,15,983.1,984.8,978.35,980.25,272
20171201|2017-11-15 08:30,15,980.15,980.65,973.55,978.2,498
20171201|2017-11-15 09:00,15,978.3,979.65,975.9,977.15,313
20171201|2017-11-15 09:30,15,976.8,981.35,974.85,981.25,348
20171201|2017-11-15 10:00,15,981.6,986.85,981.6,986.35,327
20171201|2017-11-15 10:30,15,986.35,986.4,982.95,986,126
20171201|2017-11-15 11:00,15,985.6,986.05,985,985.85,48
20171201|2017-11-15 11:30,15,985.75,986.1,985,985,217
20171201|2017-11-15 12:00,15,985,985,981.65,981.65,122
20171201|2017-11-15 12:30,15,981.75,982.55,981.55,982.05,62
20171201|2017-11-15 13:00,15,981.6,982.65,980.9,981.4,43
20171201|2017-11-15 13:30,15,982.2,982.2,981.55,981.55,13
20171201|2017-11-15 14:00,15,981.3,983.1,981.3,981.85,47
20171201|2017-11-15 14:30,15,982.8,985.75,982.8,985.6,96
20171201|2017-11-15 15:00,15,984.95,986.1,984.95,985,97
20171201|2017-11-15 15:30,15,984.85,984.85,983.85,983.85,14
20171201|2017-11-15 17:00,16,984.85,984.9,983.8,984.45,9
20171201|2017-11-15 17:30,16,984.8,984.8,984.8,984.8,1
20171201|2017-11-15 18:00,16,986,986,985,985,6
20171201|2017-11-15 18:30,16,985.8,985.8,985.15,985.15,22
20171201|2017-11-15 19:00,16,985,985,984.5,984.5,19
20171201|2017-11-15 19:30,16,985,985.8,984.95,985.7,9
20171201|2017-11-15 20:00,16,985.1,985.1,984.4,984.4,7
20171201|2017-11-15 20:30,16,984.4,984.4,982.75,982.75,18
20171201|2017-11-15 21:00,16,983.5,984.05,983,983.85,13
20171201|2017-11-15 21:30,16,983.8,984.95,983.8,984.5,14
20171201|2017-11-15 22:00,16,984.85,985.2,984.3,984.85,26
20171201|2017-11-15 22:30,16,985.55,985.8,984.2,984.2,65
20171201|2017-11-15 23:00,16,984,984.35,983.85,983.85,11
20171201|2017-11-15 23:30,16,984.25,984.25,981.85,981.85,28
20171201|2017-11-16 00:00,16,981.85,983.3,981.75,981.85,16
20171201|2017-11-16 00:30,16,982.35,982.7,980.65,982.7,18
20171201|2017-11-16 01:00,16,981.85,982.75,981,982.05,35
20171201|2017-11-16 01:30,16,982.1,985.65,982.1,984.85,47
20171201|2017-11-16 02:00,16,984.35,986.55,984.25,985.95,68
20171201|2017-11-16 02:30,16,986.2,986.3,984.5,984.5,58
20171201|2017-11-16 03:00,16,984.95,985.4,984.7,985.4,8
20171201|2017-11-16 03:30,16,985.35,985.4,984.2,985.4,41
20171201|2017-11-16 04:00,16,985.05,988,985.05,986.9,89
20171201|2017-11-16 04:30,16,986.8,987.6,985.5,985.55,45
20171201|2017-11-16 05:00,16,985.9,987.4,985.9,987.15,14
20171201|2017-11-16 05:30,16,986.85,987.65,985.55,986.05,52
20171201|2017-11-16 06:00,16,986.5,988.65,986.5,987.5,43
20171201|2017-11-16 06:30,16,987.45,987.55,986.5,986.9,17
20171201|2017-11-16 07:00,16,987.25,988.4,984.9,987.4,138
20171201|2017-11-16 07:30,16,986.8,987.2,981.5,982.05,226
20171201|2017-11-16 08:00,16,981.9,982.75,978.5,982.15,267
20171201|2017-11-16 08:30,16,982.15,984.8,982,982.1,185
20171201|2017-11-16 09:00,16,982.2,982.9,980.5,981.55,112
20171201|2017-11-16 09:30,16,981.7,983.1,980.5,981.95,165
20171201|2017-11-16 10:00,16,982.25,984.5,981.75,981.75,117
20171201|2017-11-16 10:30,16,981.35,982.85,981.3,982.85,127
20171201|2017-11-16 11:00,16,982.7,983,982,982.7,43
20171201|2017-11-16 11:30,16,982,986,980.85,985.8,241
20171201|2017-11-16 12:00,16,985.85,986.8,984.5,986.75,97
20171201|2017-11-16 12:30,16,986.8,987.15,985.6,987,85
20171201|2017-11-16 13:00,16,986.75,987.7,986.45,987.7,25
20171201|2017-11-16 13:30,16,987.7,988.25,987.55,988.2,18
20171201|2017-11-16 14:00,16,988.1,988.55,987.25,988.3,22
20171201|2017-11-16 14:30,16,988.2,988.4,988.1,988.1,10
20171201|2017-11-16 15:00,16,987.95,987.95,987.95,987.95,1
20171201|2017-11-16 15:30,16,987.45,988,987.45,988,5
20171201|2017-11-16 17:00,17,986.4,987.65,986.4,987.65,13
20171201|2017-11-16 17:30,17,988.05,988.2,988.05,988.2,2
20171201|2017-11-16 18:00,17,987.95,989.3,987.95,988.5,29
20171201|2017-11-16 18:30,17,989.15,989.25,989.15,989.25,5
20171201|2017-11-16 19:00,17,989.3,989.3,989.1,989.1,13
20171201|2017-11-16 19:30,17,989.3,989.3,988.8,989.3,13
20171201|2017-11-16 20:00,17,989.3,989.3,988.4,988.4,14
20171201|2017-11-16 20:30,17,988.8,990.2,988.75,990.2,26
20171201|2017-11-16 21:00,17,990.05,991.95,990.05,991.25,22
20171201|2017-11-16 21:30,17,991.4,991.4,990.7,990.7,4
20171201|2017-11-16 22:00,17,990.65,991.25,990.3,990.75,10
20171201|2017-11-16 22:30,17,990.6,990.7,990.1,990.1,7
20171201|2017-11-16 23:00,17,989.9,989.9,989.2,989.3,17
20171201|2017-11-16 23:30,17,989.4,989.4,988.6,988.95,6
20171201|2017-11-17 00:00,17,989.3,990.8,989.3,990.7,16
20171201|2017-11-17 00:30,17,990.9,990.9,989.65,990.6,16
20171201|2017-11-17 01:00,17,990.75,993.85,990.55,993.5,104
20171201|2017-11-17 01:30,17,994,994.35,993.05,994.15,49
20171201|2017-11-17 02:00,17,993.8,993.8,991.5,991.5,54
20171201|2017-11-17 02:30,17,991.45,992.05,991.4,991.55,44
20171201|2017-11-17 03:00,17,992.15,992.6,992.1,992.55,19
20171201|2017-11-17 03:30,17,992.65,993.7,992.45,992.6,82
20171201|2017-11-17 04:00,17,993,993.55,992.5,993.4,32
20171201|2017-11-17 04:30,17,993.15,994.35,993.05,993.55,52
20171201|2017-11-17 05:00,17,994.2,994.2,991.55,993.4,52
20171201|2017-11-17 05:30,17,993.6,993.6,992.75,993,31
20171201|2017-11-17 06:00,17,992.95,994.35,992.95,993.65,32
20171201|2017-11-17 06:30,17,994,994.35,991.75,991.75,48
20171201|2017-11-17 07:00,17,991.65,993.55,989.2,989.2,180
20171201|2017-11-17 07:30,17,989.85,990,985.7,987,281
20171201|2017-11-17 08:00,17,987,993.15,987,988.65,313
20171201|2017-11-17 08:30,17,988.8,990.05,986.8,988.25,239
20171201|2017-11-17 09:00,17,988.55,992.05,987.95,990.65,111
20171201|2017-11-17 09:30,17,990.35,991.25,986.8,988.4,180
20171201|2017-11-17 10:00,17,988.8,992.65,988.75,991.85,226
20171201|2017-11-17 10:30,17,991.75,992.6,991.1,992,84
20171201|2017-11-17 11:00,17,992.1,993.65,989.1,993.2,141
20171201|2017-11-17 11:30,17,992.7,993.6,989.95,993.4,231
20171201|2017-11-17 12:00,17,993.45,994.35,992.65,994,89
20171201|2017-11-17 12:30,17,994.3,995.05,993.4,995,72
20171201|2017-11-17 13:00,17,995.05,995.45,994.55,994.65,49
20171201|2017-11-17 13:30,17,994.5,994.65,993,993,34
20171201|2017-11-17 14:00,17,993,993.95,993,993.95,18
20171201|2017-11-17 14:30,17,993.35,993.75,993.05,993.4,9
20171201|2017-11-17 15:00,17,993.75,993.75,993,993.05,7
20171201|2017-11-17 15:30,17,993.05,993.4,992.8,993.4,10
20171201|2017-11-19 17:00,20,990.45,992.5,989.25,992.45,18
20171201|2017-11-19 17:30,20,991.55,992.3,991.55,992.3,7
20171201|2017-11-19 18:00,20,992.7,992.7,991.9,992.5,5
20171201|2017-11-19 18:30,20,992.5,992.95,992.5,992.5,9
20171201|2017-11-19 19:00,20,992.5,992.5,992.25,992.5,5
20171201|2017-11-19 19:30,20,991.9,991.9,991.9,991.9,1
20171201|2017-11-19 20:00,20,991.55,992.3,991.5,991.8,7
20171201|2017-11-19 20:30,20,992,993.15,991.45,992.95,38
20171201|2017-11-19 21:00,20,993.4,994.75,993.35,993.95,24
20171201|2017-11-19 21:30,20,994.05,995.25,994.05,995.25,14
20171201|2017-11-19 22:00,20,995.25,996.25,995.25,996.25,12
20171201|2017-11-19 22:30,20,996.25,996.6,996.25,996.6,2
20171201|2017-11-19 23:00,20,995.7,995.7,995.65,995.65,2
20171201|2017-11-19 23:30,20,995.9,995.9,995.85,995.85,2
20171201|2017-11-20 00:00,20,995.3,996.3,995,995.6,40
20171201|2017-11-20 00:30,20,995.05,995.05,994,994.25,21
20171201|2017-11-20 01:00,20,994.65,997.25,994.65,994.95,115
20171201|2017-11-20 01:30,20,994.5,995,993.6,993.8,38
20171201|2017-11-20 02:00,20,993.35,993.85,993,993.75,47
20171201|2017-11-20 02:30,20,993.65,995.4,993.1,994.25,31
20171201|2017-11-20 03:00,20,994.25,995.25,994.25,995.1,13
20171201|2017-11-20 03:30,20,995.3,996.25,994.55,995.65,51
20171201|2017-11-20 04:00,20,995.3,997,995.25,995.7,65
20171201|2017-11-20 04:30,20,995.9,996.5,995.25,995.75,49
20171201|2017-11-20 05:00,20,995.55,996.35,995.4,996.1,25
20171201|2017-11-20 05:30,20,996.5,996.5,994.85,995.3,43
20171201|2017-11-20 06:00,20,995.2,995.75,994.25,994.8,39
20171201|2017-11-20 06:30,20,995.4,995.4,994.6,994.9,8
20171201|2017-11-20 07:00,20,995.8,998.25,995.15,997.35,223
20171201|2017-11-20 07:30,20,997.3,997.75,992.85,993.25,276
20171201|2017-11-20 08:00,20,992.7,996.5,990.25,991.75,242
20171201|2017-11-20 08:30,20,992,993.15,990.25,990.9,182
20171201|2017-11-20 09:00,20,991.65,993.15,990.25,992.15,168
20171201|2017-11-20 09:30,20,992.35,994,989.7,993.55,170
20171201|2017-11-20 10:00,20,994,995.5,991.35,991.95,235
20171201|2017-11-20 10:30,20,992.15,994,990.75,991.9,267
20171201|2017-11-20 11:00,20,991.7,992.6,984.4,984.95,291
20171201|2017-11-20 11:30,20,984.35,987.5,982.75,987.15,445
20171201|2017-11-20 12:00,20,986.65,987.35,983,983.6,137
20171201|2017-11-20 12:30,20,983.75,985.9,983.55,984.65,31
20171201|2017-11-20 13:00,20,985.95,986.55,985.95,986,24
20171201|2017-11-20 13:30,20,986.1,986.25,985.3,986.25,9
20171201|2017-11-20 14:00,20,986.25,987.5,986.25,987.35,35
20171201|2017-11-20 14:30,20,986.95,987.25,986.4,987.25,14
20171201|2017-11-20 15:00,20,987,987.15,987,987.15,3
20171201|2017-11-20 15:30,20,986.25,986.95,986.25,986.95,2
20171201|2017-11-20 17:00,21,987.35,987.35,986.8,987.35,9
20171201|2017-11-20 17:30,21,986.9,987.75,986.9,987.75,3
20171201|2017-11-20 18:30,21,987.35,987.8,986.35,986.35,18
20171201|2017-11-20 19:00,21,986.15,986.15,983.8,985,18
20171201|2017-11-20 19:30,21,984.95,985.6,984.95,985.6,8
20171201|2017-11-20 20:00,21,985.35,985.5,985.35,985.5,3
20171201|2017-11-20 20:30,21,985.25,986.75,984.75,986.75,16
20171201|2017-11-20 21:00,21,987,991.6,987,991.5,79
20171201|2017-11-20 21:30,21,991.5,991.7,989.1,990.2,30
20171201|2017-11-20 22:00,21,990.1,990.1,988.05,988.2,19
20171201|2017-11-20 22:30,21,988.25,989.75,988.2,988.25,13
20171201|2017-11-20 23:00,21,988.25,988.25,988.25,988.25,1
20171201|2017-11-20 23:30,21,988.75,989,986.95,988.85,51
20171201|2017-11-21 00:00,21,989.25,990,988.75,988.75,20
20171201|2017-11-21 00:30,21,987.6,988.75,987,987,31
20171201|2017-11-21 01:00,21,986.85,988.85,986.35,987.15,30
20171201|2017-11-21 01:30,21,987.5,988.4,986.95,988.2,16
20171201|2017-11-21 02:00,21,988.4,988.4,985.9,986,103
20171201|2017-11-21 02:30,21,986,989.2,985.8,988.7,56
20171201|2017-11-21 03:00,21,988.6,989.45,986,987.3,123
20171201|2017-11-21 03:30,21,988.25,990.8,988.25,990.75,55
20171201|2017-11-21 04:00,21,991.35,991.75,989.4,991.25,70
20171201|2017-11-21 04:30,21,991.5,991.95,990.55,990.75,91
20171201|2017-11-21 05:00,21,990.7,993.3,990.45,991.85,90
20171201|2017-11-21 05:30,21,992.15,992.5,990.75,990.75,45
20171201|2017-11-21 06:00,21,991.25,991.5,991.1,991.5,40
20171201|2017-11-21 06:30,21,991.55,991.55,989.15,989.55,33
20171201|2017-11-21 07:00,21,989.7,991.25,989.3,990.35,73
20171201|2017-11-21 07:30,21,990.05,991.95,990,991.5,120
20171201|2017-11-21 08:00,21,991.85,991.95,989.45,991.2,293
20171201|2017-11-21 08:30,21,991.25,991.35,989.05,990.35,164
20171201|2017-11-21 09:00,21,990.4,996.15,989.75,995.3,289
20171201|2017-11-21 09:30,21,995.4,996.9,993.1,994.35,242
20171201|2017-11-21 10:00,21,994.35,999,993.15,997.6,314
20171201|2017-11-21 10:30,21,997.55,998.5,996.2,996.45,109
20171201|2017-11-21 11:00,21,996.9,997.95,995.55,997.65,111
20171201|2017-11-21 11:30,21,997.45,998.2,995.65,996.65,255
20171201|2017-11-21 12:00,21,996.45,997.9,996.45,996.9,28
20171201|2017-11-21 12:30,21,996.95,997.05,996.55,997,8
20171201|2017-11-21 13:00,21,996.95,997.4,996.65,997.35,19
20171201|2017-11-21 13:30,21,996.95,997.55,996.6,996.6,15
20171201|2017-11-21 14:00,21,997.5,997.5,996.95,997.25,8
20171201|2017-11-21 14:30,21,996.8,996.9,995.95,996.55,21
20171201|2017-11-21 15:00,21,996.1,997.1,996.1,997.1,3
20171201|2017-11-21 15:30,21,997.35,997.35,997.35,997.35,1
20171201|2017-11-21 17:00,22,997.05,997.7,996.6,997.7,7
20171201|2017-11-21 17:30,22,997,997,997,997,1
20171201|2017-11-21 18:00,22,998.2,999.25,998.2,999.25,16
20171201|2017-11-21 18:30,22,998.2,998.2,997.65,997.75,4
20171201|2017-11-21 19:00,22,997.9,998.55,997.75,997.75,11
20171201|2017-11-21 19:30,22,997.4,997.4,996.8,996.8,3
20171201|2017-11-21 20:30,22,997.25,997.8,997.15,997.8,4
20171201|2017-11-21 21:00,22,997.05,998.2,996.75,997.1,16
20171201|2017-11-21 22:00,22,998.05,998.05,997.3,997.3,2
20171201|2017-11-21 22:30,22,997.3,997.45,997.3,997.45,4
20171201|2017-11-21 23:00,22,997.55,998.7,997.55,998.7,11
20171201|2017-11-21 23:30,22,998.65,999.15,997.65,999.15,45
20171201|2017-11-22 00:00,22,999,999,998.9,998.9,2
20171201|2017-11-22 00:30,22,999.15,999.15,997.7,998.95,21
20171201|2017-11-22 01:00,22,999.1,999.25,998.1,999.25,27
20171201|2017-11-22 01:30,22,999.15,1000,998.75,999.95,92
20171201|2017-11-22 02:00,22,1000,1000.65,999.25,1000.6,85
20171201|2017-11-22 02:30,22,1000,1002.75,1000,1000.85,96
20171201|2017-11-22 03:00,22,1000.4,1002.05,999.35,1002.05,52
20171201|2017-11-22 03:30,22,1002.25,1003.3,997.7,999.95,120
20171201|2017-11-22 04:00,22,1000,1000.35,999.95,1000.2,12
20171201|2017-11-22 04:30,22,998.9,999.4,998.05,998.5,32
20171201|2017-11-22 05:00,22,998.5,999.45,998.5,999,17
20171201|2017-11-22 05:30,22,998.8,999,995.3,995.7,60
20171201|2017-11-22 06:00,22,995.5,996.65,995.45,996.65,21
20171201|2017-11-22 06:30,22,996.5,996.5,994.95,995.75,34
20171201|2017-11-22 07:00,22,996.45,1002.25,996.45,998.25,178
20171201|2017-11-22 07:30,22,998.5,999.35,997.3,997.55,104
20171201|2017-11-22 08:00,22,997.4,998.25,995.45,997.05,187
20171201|2017-11-22 08:30,22,996.25,996.7,994,996.2,242
20171201|2017-11-22 09:00,22,995.65,996.9,995.05,995.05,146
20171201|2017-11-22 09:30,22,995.3,997.25,994.05,996.2,236
20171201|2017-11-22 10:00,22,996.65,1002.25,996.25,1000.85,256
20171201|2017-11-22 10:30,22,1000.5,1001.9,999.45,1001.1,100
20171201|2017-11-22 11:00,22,1001.15,1001.35,998.1,998.7,111
20171201|2017-11-22 11:30,22,998.6,1002.75,998.25,1002.1,259
20171201|2017-11-22 12:00,22,1001.75,1002.4,1000.6,1001.65,57
20171201|2017-11-22 12:30,22,1001.15,1001.65,999.45,1000.85,64
20171201|2017-11-22 13:00,22,1001.8,1002,1000.9,1001.55,34
20171201|2017-11-22 13:30,22,1002.1,1002.4,999.1,999.45,65
20171201|2017-11-22 14:00,22,999.85,1000.65,999.8,1000.45,30
20171201|2017-11-22 14:30,22,1001.15,1001.25,1000.8,1001.25,12
20171201|2017-11-22 15:00,22,1000.85,1000.85,1000.85,1000.85,1
20171201|2017-11-22 15:30,22,1000.6,1001.75,1000.6,1001.75,2
20171201|2017-11-22 17:00,24,1001.5,1003.5,999.85,999.85,14
20171201|2017-11-22 17:30,24,1000.95,1001.6,1000.95,1001.6,8
20171201|2017-11-22 18:00,24,1001.55,1001.55,1001.55,1001.55,3
20171201|2017-11-22 18:30,24,1001.6,1002,1001.6,1002,2
20171201|2017-11-22 19:00,24,1001.6,1001.6,1001.6,1001.6,4
20171201|2017-11-22 19:30,24,1000.3,1000.3,1000.3,1000.3,1
20171201|2017-11-22 20:00,24,1000.05,1000.05,999,999.55,25
20171201|2017-11-22 21:00,24,1000.6,1001,1000,1000,6
20171201|2017-11-22 21:30,24,1000.75,1002.2,1000.75,1002,24
20171201|2017-11-22 22:00,24,1002.1,1002.1,1002.1,1002.1,1
20171201|2017-11-22 22:30,24,1001.75,1002.85,1001.75,1002.65,9
20171201|2017-11-22 23:00,24,1002.5,1002.5,1001.5,1001.5,4
20171201|2017-11-22 23:30,24,1001.05,1001.05,999.1,999.1,32
20171201|2017-11-23 00:00,24,999.1,1001,999.1,1001,5
20171201|2017-11-23 00:30,24,1000.5,1000.5,1000.5,1000.5,3
20171201|2017-11-23 01:00,24,999.85,1000.15,999,999.05,20
20171201|2017-11-23 01:30,24,999.6,999.6,998.6,998.6,10
20171201|2017-11-23 02:00,24,998.6,1001,997.5,1000.65,54
20171201|2017-11-23 02:30,24,1000.9,1000.9,1000.4,1000.4,4
20171201|2017-11-23 03:00,24,999.55,1000,998.75,998.75,21
20171201|2017-11-23 03:30,24,998.8,1000,998,998.55,47
20171201|2017-11-23 04:00,24,999.5,1000,999.35,1000,16
20171201|2017-11-23 04:30,24,1000,1000.5,999.75,999.75,18
20171201|2017-11-23 05:00,24,1000.75,1001.5,1000.55,1001.35,14
20171201|2017-11-23 05:30,24,1001.5,1001.65,1000.95,1000.95,21
20171201|2017-11-23 06:00,24,1000.9,1001,1000.45,1001,13
20171201|2017-11-23 06:30,24,1001,1001,1000.3,1001,13
20171201|2017-11-23 07:00,24,1001,1002.65,1000.8,1002.3,71
20171201|2017-11-23 07:30,24,1002.2,1002.95,1000.95,1001.75,46
20171201|2017-11-23 08:00,24,1001.9,1002.1,1000.15,1000.25,94
20171201|2017-11-23 08:30,24,999.85,1000.95,999.35,999.65,65
20171201|2017-11-23 09:00,24,999.15,1000.9,998.55,999.35,34
20171201|2017-11-23 09:30,24,999.55,1001.3,998.6,1000.1,73
20171201|2017-11-23 10:00,24,1000.15,1004.2,998.2,998.65,186
20171201|2017-11-23 10:30,24,998.65,1002.65,995.5,1001.9,145
20171201|2017-11-23 11:00,24,1001.85,1008,1001.85,1006.9,106
20171201|2017-11-23 11:30,24,1006.85,1009.7,1000.7,1008,197
20171201|2017-11-23 17:00,24,1007.5,1007.85,1007.5,1007.85,4
20171201|2017-11-23 17:30,24,1007.8,1007.8,1007.65,1007.65,3
20171201|2017-11-23 18:00,24,1007.75,1007.75,1006.95,1007.1,4
20171201|2017-11-23 18:30,24,1007.1,1008.25,1005.95,1006.6,22
20171201|2017-11-23 19:00,24,1006.25,1007.5,1006.2,1007.5,8
20171201|2017-11-23 19:30,24,1007.85,1007.85,1006.9,1006.9,8
20171201|2017-11-23 20:00,24,1008,1008,1008,1008,2
20171201|2017-11-23 20:30,24,1007.85,1008.3,1007.25,1007.25,14
20171201|2017-11-23 21:00,24,1007.15,1007.7,1007.15,1007.7,2
20171201|2017-11-23 21:30,24,1007,1007,1007,1007,1
20171201|2017-11-23 22:00,24,1007,1007.45,1006.55,1006.55,6
20171201|2017-11-23 22:30,24,1006.6,1006.6,1006.45,1006.45,2
20171201|2017-11-23 23:00,24,1007.1,1007.5,1006.9,1006.9,9
20171201|2017-11-23 23:30,24,1006.7,1006.7,1006.7,1006.7,2
20171201|2017-11-24 00:00,24,1007.65,1008,1007.65,1007.75,7
20171201|2017-11-24 00:30,24,1007.8,1007.8,1006.4,1006.4,9
20171201|2017-11-24 01:00,24,1006.4,1006.6,1003.2,1003.65,43
20171201|2017-11-24 01:30,24,1005,1005,1003.95,1004.15,22
20171201|2017-11-24 02:00,24,1004.85,1006.9,1004.1,1006,45
20171201|2017-11-24 02:30,24,1005.3,1006,1005,1005,31
20171201|2017-11-24 03:00,24,1005.85,1006,1005,1006,35
20171201|2017-11-24 03:30,24,1005.5,1005.5,1004.1,1005.5,88
20171201|2017-11-24 04:00,24,1004.85,1005.5,1004.4,1005.35,17
20171201|2017-11-24 04:30,24,1005.25,1005.25,1004.6,1005,27
20171201|2017-11-24 05:00,24,1004.95,1005.75,1004.7,1005.6,11
20171201|2017-11-24 05:30,24,1005.2,1005.2,1004.25,1004.7,36
20171201|2017-11-24 06:00,24,1004.9,1005,1004.35,1004.65,9
20171201|2017-11-24 06:30,24,1004.8,1004.85,1001.85,1002.5,42
20171201|2017-11-24 07:00,24,1002.5,1002.5,998.9,1000.65,98
20171201|2017-11-24 07:30,24,1000.25,1001.5,999,1000.7,92
20171201|2017-11-24 08:00,24,1001.25,1002.75,996,997.45,249
20171201|2017-11-24 08:30,24,996.95,1001.65,996.8,1001.35,175
20171201|2017-11-24 09:00,24,1000.85,1000.85,998.15,998.6,72
20171201|2017-11-24 09:30,24,998.55,1000.1,996.45,996.8,87
20171201|2017-11-24 10:00,24,997.15,997.4,994,994,152
20171201|2017-11-24 10:30,24,994,997,992.75,992.75,337
20171201|2017-11-24 11:00,24,992.8,994.95,992.8,993.65,108
20171201|2017-11-24 11:30,24,993,993.45,992,992.85,53
20171201|2017-11-24 12:00,24,992.5,993.95,992.45,993.1,54
20171201|2017-11-24 12:30,24,993.7,994.5,993.7,994.1,12
20171201|2017-11-26 17:00,27,994.35,994.35,992.85,993.45,15
20171201|2017-11-26 17:30,27,993.3,993.9,993.25,993.9,19
20171201|2017-11-26 18:00,27,994.2,994.2,993.6,993.6,6
20171201|2017-11-26 18:30,27,993.45,993.75,990.65,991.1,37
20171201|2017-11-26 19:00,27,990.65,991.7,990.6,991.7,49
20171201|2017-11-26 19:30,27,991.65,991.85,991,991.45,12
20171201|2017-11-26 20:00,27,991,991.55,991,991.55,4
20171201|2017-11-26 20:30,27,991.55,993.95,990.75,992.8,48
20171201|2017-11-26 21:00,27,993,993,992.8,992.8,2
20171201|2017-11-26 21:30,27,992.5,993,990.7,991.5,32
20171201|2017-11-26 22:00,27,991.9,993.5,991.9,992.7,17
20171201|2017-11-26 22:30,27,992.35,992.7,991.95,992.7,8
20171201|2017-11-26 23:00,27,992.8,993.5,988.45,989.25,95
20171201|2017-11-26 23:30,27,989.85,990.75,989.6,989.6,20
20171201|2017-11-27 00:00,27,989.6,991.3,989.6,991.3,27
20171201|2017-11-27 00:30,27,990.55,992,990.5,991.7,26
20171201|2017-11-27 01:00,27,991.1,992.35,990.55,990.55,34
20171201|2017-11-27 01:30,27,990.7,992.1,988.7,988.7,64
20171201|2017-11-27 02:00,27,989.25,990.5,989.25,990,26
20171201|2017-11-27 02:30,27,989.65,991.6,989.2,991.6,14
20171201|2017-11-27 03:00,27,990.8,991.65,987.8,988.15,88
20171201|2017-11-27 03:30,27,988.7,992,988.2,992,79
20171201|2017-11-27 04:00,27,992.65,993.8,992.65,993.75,64
20171201|2017-11-27 04:30,27,993.8,994.35,993.4,993.55,35
20171201|2017-11-27 05:00,27,993.25,993.95,992.15,992.5,18
20171201|2017-11-27 05:30,27,992.8,993.05,992.4,992.4,4
20171201|2017-11-27 06:00,27,992.9,993.1,991.65,991.7,21
20171201|2017-11-27 06:30,27,992.2,993.65,992.2,993.65,15
20171201|2017-11-27 07:00,27,993.85,994.4,992.85,993.15,53
20171201|2017-11-27 07:30,27,993.85,996.55,992.85,996.55,163
20171201|2017-11-27 08:00,27,996.7,999,993.65,995.7,273
20171201|2017-11-27 08:30,27,995.55,996.15,994.1,995.05,122
20171201|2017-11-27 09:00,27,995.1,998.55,994.45,998.1,146
20171201|2017-11-27 09:30,27,998.1,998.25,997,997.95,107
20171201|2017-11-27 10:00,27,997.95,999.7,997.4,998.1,340
20171201|2017-11-27 10:30,27,998,999,996.7,997.45,150
20171201|2017-11-27 11:00,27,997,997.2,996,996.45,43
20171201|2017-11-27 11:30,27,997.25,1002,997.25,1000.9,278
20171201|2017-11-27 12:00,27,1000.6,1001.6,1000.4,1001.6,48
20171201|2017-11-27 12:30,27,1001.8,1002.7,1001.8,1002.35,20
20171201|2017-11-27 13:00,27,1002.3,1002.3,1000.95,1001.5,26
20171201|2017-11-27 13:30,27,1001.45,1002.5,1001.45,1001.8,8
20171201|2017-11-27 14:00,27,1001.6,1001.6,1001.6,1001.6,1
20171201|2017-11-27 14:30,27,1002.1,1002.2,1001.4,1002.05,8
20171201|2017-11-27 15:00,27,1002.2,1002.95,1002.2,1002.6,18
20171201|2017-11-27 15:30,27,1002.7,1002.8,1002.05,1002.4,13
20171201|2017-11-27 17:00,28,1002,1002,1001.15,1001.15,9
20171201|2017-11-27 18:00,28,1002.9,1002.9,1002.3,1002.3,2
20171201|2017-11-27 18:30,28,1002.85,1003,1002.85,1003,4
20171201|2017-11-27 19:30,28,1002.7,1002.7,1002.4,1002.4,2
20171201|2017-11-27 20:00,28,1002.3,1002.3,1002.3,1002.3,1
20171201|2017-11-27 20:30,28,1002.55,1002.55,1001.1,1001.1,3
20171201|2017-11-27 21:00,28,1001.1,1001.1,999.95,1000.6,3
20171201|2017-11-27 21:30,28,1001,1001.25,1000.8,1001.15,6
20171201|2017-11-27 23:00,28,1001.1,1001.1,1000.75,1000.75,5
20171201|2017-11-27 23:30,28,1000.5,1000.8,1000.4,1000.4,6
20171201|2017-11-28 00:00,28,1000,1000,1000,1000,1
20171201|2017-11-28 00:30,28,1000.05,1000.8,999.6,1000.8,12
20171201|2017-11-28 01:00,28,999.2,1000,999.2,999.35,4
20171201|2017-11-28 01:30,28,1000,1000.05,999.7,1000.05,9
20171201|2017-11-28 02:00,28,999.05,999.85,998.15,998.4,5
20171201|2017-11-28 02:30,28,998,998,997.05,997.5,20
20171201|2017-11-28 03:00,28,997.55,998.3,997.25,997.6,33
20171201|2017-11-28 03:30,28,998,998.6,996.8,998.6,12
20171201|2017-11-28 04:00,28,998.7,998.7,997.3,997.3,6
20171201|2017-11-28 04:30,28,997.85,998.55,997.25,997.65,15
20171201|2017-11-28 05:00,28,997.15,997.2,996.6,996.6,8
20171201|2017-11-28 05:30,28,998.45,999.9,998.4,998.4,49
20171201|2017-11-28 06:00,28,998.95,1000.9,997.4,997.55,26
20171201|2017-11-28 06:30,28,997.9,1000.3,997.7,998.05,26
20171201|2017-11-28 07:00,28,999,1000.65,998.4,1000.65,41
20171201|2017-11-28 07:30,28,1000.5,1003,1000,1002.35,82
20171201|2017-11-28 08:00,28,1002.95,1013.45,1002.8,1009.75,261
20171201|2017-11-28 08:30,28,1010.4,1012.05,1007.5,1007.8,91
20171201|2017-11-28 09:00,28,1007.7,1013.95,1007,1011.55,84
20171201|2017-11-28 09:30,28,1012.85,1019.55,1011.65,1018.7,220
20171201|2017-11-28 10:00,28,1018.95,1020,1016.6,1018,51
20171201|2017-11-28 10:30,28,1018.35,1021.95,1018.35,1021.15,22
20171201|2017-11-28 11:00,28,1021.05,1022.1,1021.05,1021.9,47
20171201|2017-11-28 11:30,28,1022,1022.6,1020.1,1020.1,68
20171201|2017-11-28 12:00,28,1020.25,1023.05,1018.75,1021.6,35
20171201|2017-11-28 12:30,28,1021.95,1022.35,1021.2,1021.3,5
20171201|2017-11-28 13:00,28,1021.3,1021.5,1020.7,1021.3,16
20171201|2017-11-28 13:30,28,1020.75,1022.3,1019.95,1022.15,6
20171201|2017-11-28 14:00,28,1021.85,1022.35,1021.35,1022.25,6
20171201|2017-11-28 14:30,28,1022,1022,1021.6,1021.7,4
20171201|2017-11-28 15:00,28,1022.85,1023.2,1022.35,1022.5,9
20171201|2017-11-28 15:30,28,1023.3,1023.5,1022.1,1023.15,8
20171201|2017-11-28 17:00,29,1023.2,1023.95,1023.2,1023.5,5
20171201|2017-11-28 17:30,29,1022.1,1022.15,1022.1,1022.1,3
20171201|2017-11-28 18:00,29,1022.45,1022.45,1020.9,1021.8,11
20171201|2017-11-28 18:30,29,1021.45,1021.7,1021.45,1021.7,3
20171201|2017-11-28 19:00,29,1021,1021,1021,1021,5
20171201|2017-11-28 19:30,29,1021,1021.8,1021,1021,31
20171201|2017-11-28 20:00,29,1017.95,1017.95,1015.75,1015.75,4
20171201|2017-11-28 21:00,29,1018.8,1018.9,1018.8,1018.9,2
20171201|2017-11-28 22:30,29,1018,1019.55,1018,1019.55,3
20171201|2017-11-28 23:00,29,1019.65,1019.65,1019.65,1019.65,1
20171201|2017-11-29 00:00,29,1020.4,1020.4,1020.4,1020.4,1
20171201|2017-11-29 01:00,29,1021.3,1021.4,1021.2,1021.2,5
20171201|2017-11-29 01:30,29,1021.7,1021.7,1021.7,1021.7,1
20171201|2017-11-29 02:00,29,1021.7,1021.7,1020,1020,3
20171201|2017-11-29 05:00,29,1016.05,1016.1,1016.05,1016.1,2
20171201|2017-11-29 06:00,29,1016.5,1016.5,1016.5,1016.5,1
20171201|2017-11-29 06:30,29,1017.55,1017.6,1017.55,1017.6,2
20171201|2017-11-29 07:00,29,1016.45,1016.45,1013.3,1013.3,16
20171201|2017-11-29 07:30,29,1013.25,1013.45,1011.25,1011.55,8
20171201|2017-11-29 08:00,29,1009.95,1010,1009.55,1009.55,10
20171201|2017-11-29 08:30,29,1014.75,1016.25,1012,1012,14
20171201|2017-11-29 09:00,29,1012,1012,1011.1,1011.6,20
20171201|2017-11-29 09:30,29,1013.05,1013.05,1011.1,1011.7,7
20171201|2017-11-29 10:00,29,1011.65,1011.95,1008.55,1008.95,51
20171201|2017-11-29 10:30,29,1009.1,1009.65,1008.2,1009.65,12
20171201|2017-11-29 11:00,29,1009,1009,1009,1009,3
20171201|2017-11-29 12:30,29,1013.05,1013.05,1011.05,1011.05,4
20171201|2017-11-29 15:30,29,1011.3,1011.3,1011.3,1011.3,1
20171201|2017-11-30 02:00,30,1014.65,1014.65,1014.4,1014.4,19
20171201|2017-11-30 02:30,30,1014.4,1014.4,1014.4,1014.4,1
20171201|2017-11-30 03:30,30,1014,1014,1014,1014,1
20171201|2017-11-30 05:30,30,1007.5,1007.5,1007.5,1007.5,3
20171201|2017-11-30 08:00,30,1006.8,1008.3,1006.8,1007.45,9
20171201|2017-11-30 08:30,30,1009.5,1009.5,1008.4,1008.4,7
20171201|2017-11-30 09:00,30,1007.4,1007.4,1007.4,1007.4,1
20171201|2017-11-30 10:30,30,1011.25,1011.25,1009.8,1009.8,2
20171201|2017-11-30 15:30,30,1009.65,1009.65,1009.65,1009.65,1
20171201|2017-11-30 18:00,1,1009.75,1009.75,1009.75,1009.75,2
20171201|2017-11-30 18:30,1,1008.5,1008.5,1008.5,1008.5,1
20171201|2017-12-01 10:30,1,1015.6,1015.6,1015.6,1015.6,1
20171201|2017-12-01 11:30,1,1020,1020,1020,1020,2
20171201|2017-12-01 12:00,1,1020.75,1021.15,1020.75,1021.15,2
20171201|2017-12-04 02:00,4,1020.85,1021.35,1020.75,1021.35,15
20171201|2017-12-04 06:00,4,1024.4,1024.4,1024.3,1024.35,10
20171201|2017-12-04 07:30,4,1017.8,1017.8,1017.8,1017.8,1
20171201|2017-12-04 08:30,4,1018.3,1018.7,1018.3,1018.7,10
20171201|2017-12-04 10:30,4,1006.9,1006.9,1006.9,1006.9,1
20171201|2017-12-04 15:30,4,998.8,998.8,998.8,998.8,1
20171201|2017-12-04 17:00,5,1003.45,1003.55,1003.45,1003.55,2
20171201|2017-12-04 18:30,5,1006.75,1007.25,1006.75,1007.25,4
20171201|2017-12-05 00:00,5,1004.9,1004.9,1004.9,1004.9,2
20171201|2017-12-05 06:00,5,1002,1002,1002,1002,1
20171201|2017-12-05 07:00,5,1001.7,1001.7,990,990,5
20171201|2017-12-05 07:30,5,1000.5,1000.5,1000.5,1000.5,1
20171201|2017-12-05 08:30,5,992,992,992,992,1
20171201|2017-12-05 10:30,5,994.45,994.45,994.45,994.45,1
20171201|2017-12-05 11:00,5,991.1,991.1,991.1,991.1,1
20171201|2017-12-05 11:30,5,991,991,991,991,4
20171201|2017-12-05 22:30,6,997.25,998.05,997.05,998.05,4
20171201|2017-12-07 07:00,7,1004.95,1004.95,1004.95,1004.95,1
20171201|2017-12-07 07:30,7,1006.95,1008.95,1006.95,1008.95,2
20171201|2017-12-07 13:00,7,1016.6,1021,1016.6,1021,2
20171201|2017-12-08 07:30,8,1016.3,1016.3,1016,1016,6
20171201|2017-12-08 08:30,8,1011,1011,1011,1011,1
20171201|2017-12-08 09:00,8,1010,1010,1010,1010,1
20171201|2017-12-08 10:00,8,1014.35,1014.35,1012.3,1012.5,5
20171201|2017-12-11 08:30,11,1012.3,1012.6,1011.65,1011.65,4
20171201|2017-12-12 07:00,12,1017.5,1017.5,1017.5,1017.5,1
20171201|2017-12-12 08:00,12,1010,1010,1009.8,1009.8,2
20171201|2017-12-12 15:00,12,1020.05,1020.05,1020.05,1020.05,1
20171201|2017-12-13 13:00,13,1023.05,1023.05,1023.05,1023.05,2
20171201|2017-12-13 15:30,13,1025.65,1025.65,1025.65,1025.65,1
20171201|2017-12-14 07:30,14,1017.15,1017.15,1017.15,1017.15,1
20171201|2017-12-14 10:00,14,1035,1035,1035,1035,1
20171201|2017-12-15 10:00,15,1035,1035,1035,1035,1
20171201|2017-12-19 13:00,19,1035.45,1035.5,1035.45,1035.5,2
20171201|2017-12-20 07:30,20,1044.6,1044.6,1044.6,1044.6,1
20171201|2017-12-22 12:00,22,1045.1,1045.1,1045.1,1045.1,1
20171201|2017-12-22 15:30,22,1050.2,1050.2,1050.2,1050.2,1
20171201|2017-12-26 08:30,26,1056.75,1057.1,1056.75,1057.1,4
20171201|2017-12-26 14:30,26,1060.8,1060.8,1060.7,1060.7,3
20171201|2017-12-26 15:00,26,1060.55,1060.55,1060.55,1060.55,2
20180101|2017-12-15 08:30,15,1039.5,1039.5,1039.5,1039.5,1
20180101|2017-12-19 08:30,19,1015.5,1015.5,1015.5,1015.5,1
20180301|2017-05-03 01:00,3,817.85,817.85,817.85,817.85,1
20180301|2017-05-04 11:00,4,798,798,798,798,1
20180301|2017-05-05 05:30,5,807,807,807,807,1
20180301|2017-05-07 21:00,8,810.6,810.6,810.6,810.6,1
20180301|2017-05-09 07:30,9,799.5,799.5,799.5,799.5,1
20180301|2017-05-09 08:00,9,799.15,799.15,799.15,799.15,1
20180301|2017-05-17 07:30,17,781.7,781.7,781.7,781.7,1
20180301|2017-06-02 08:00,2,830.5,830.5,830.5,830.5,1
20180301|2017-06-08 10:30,8,830,830,830,830,2
20180301|2017-06-08 14:00,8,830,830,830,830,1
20180301|2017-06-09 06:00,9,837,837,837,837,14
20180301|2017-06-09 11:30,9,827,827,825,825,2
20180301|2017-06-09 13:30,9,822,822,822,822,1
20180301|2017-06-13 04:30,13,833,833,833,833,1
20180301|2017-06-13 10:00,13,832.05,832.05,832.05,832.05,1
20180301|2017-06-14 08:30,14,839.3,839.3,839.3,839.3,1
20180301|2017-06-14 13:00,14,843,843,843,843,1
20180301|2017-06-14 14:00,14,835,835,835,835,1
20180301|2017-06-15 01:30,15,837.5,837.5,837.5,837.5,1
20180301|2017-06-15 02:00,15,837,837,837,837,1
20180301|2017-06-15 02:30,15,835,835,835,835,2
20180301|2017-06-15 03:00,15,835,835,835,835,3
20180301|2017-06-15 03:30,15,833,833,833,833,1
20180301|2017-06-15 12:00,15,841,841,841,841,1
20180301|2017-06-16 05:30,16,849.5,849.5,849.5,849.5,1
20180301|2017-06-26 05:30,26,832.8,832.8,832.8,832.8,5
20180301|2017-06-30 03:00,30,828.65,828.65,828.65,828.65,2
20180301|2017-06-30 12:00,30,827,827,827,827,1
20180301|2017-07-06 11:30,6,821.1,821.1,821.1,821.1,1
20180301|2017-07-13 04:30,13,859,859,859,859,2
20180301|2017-07-27 12:30,27,859.1,859.1,859.1,859.1,1
20180301|2017-07-31 07:30,31,875.5,875.5,875.5,875.5,1
20180301|2017-07-31 09:30,31,875.75,875.75,875.75,875.75,1
20180301|2017-07-31 11:00,31,878.55,878.55,878.55,878.55,1
20180301|2017-08-08 10:30,8,884,884,884,884,1
20180301|2017-08-08 12:30,8,884.2,884.2,884.2,884.2,1
20180301|2017-08-14 23:30,15,888.05,888.05,888.05,888.05,1
20180301|2017-08-16 13:00,16,902.1,902.1,902.1,902.1,1
20180301|2017-08-17 09:30,17,912.55,912.55,910.6,910.6,2
20180301|2017-08-17 10:00,17,912.9,915.45,912.9,915.45,3
20180301|2017-08-17 11:30,17,914.8,914.8,914.8,914.8,1
20180301|2017-08-21 09:30,21,917.65,918.55,917.65,918.55,2
20180301|2017-08-22 08:00,22,924,924,922,922,4
20180301|2017-08-22 09:30,22,919,919,919,919,1
20180301|2017-08-24 05:00,24,923.05,924.3,923.05,923.2,4
20180301|2017-08-24 05:30,24,923.95,923.95,922.75,922.95,4
20180301|2017-08-24 06:00,24,923.4,924.6,923.25,923.25,4
20180301|2017-08-24 06:30,24,923.25,924.4,923.25,924.4,4
20180301|2017-08-24 07:00,24,925.05,926.35,925.05,925.8,5
20180301|2017-08-24 07:30,24,926.35,926.7,926.3,926.7,3
20180301|2017-08-24 08:00,24,927.3,930,927.3,930,3
20180301|2017-08-27 19:30,28,920.35,920.35,920.35,920.35,1
20180301|2017-08-28 09:30,28,925.95,925.95,925.95,925.95,1
20180301|2017-08-28 11:30,28,929.45,929.45,929.45,929.45,1
20180301|2017-08-28 21:00,29,928.55,928.55,928.55,928.55,1
20180301|2017-08-29 06:00,29,936.55,936.55,936.55,936.55,1
20180301|2017-08-29 06:30,29,936.35,936.35,936.35,936.35,1
20180301|2017-08-29 07:30,29,939,939,937.65,937.65,4
20180301|2017-08-29 08:00,29,937.2,937.2,935.4,935.4,3
20180301|2017-08-29 11:30,29,938,939.35,938,939.35,4
20180301|2017-08-29 23:00,30,939.75,939.75,939.75,939.75,1
20180301|2017-08-30 06:30,30,930.65,930.65,930.65,930.65,1
20180301|2017-08-30 07:00,30,927,927.5,927,927,14
20180301|2017-08-30 07:30,30,924.75,924.75,924.75,924.75,5
20180301|2017-08-30 11:30,30,927.75,927.75,927.45,927.45,2
20180301|2017-08-31 06:00,31,927.3,927.3,927.3,927.3,1
20180301|2017-08-31 11:30,31,929.1,929.1,926.65,929.1,5
20180301|2017-09-01 06:30,1,933.05,933.05,933.05,933.05,3
20180301|2017-09-01 08:00,1,939,939,939,939,1
20180301|2017-09-01 08:30,1,940.35,940.35,940.35,940.35,1
20180301|2017-09-01 09:00,1,937.5,937.5,937.5,937.5,1
20180301|2017-09-01 10:30,1,956.65,956.65,956.65,956.65,1
20180301|2017-09-01 11:00,1,960,961,960,961,11
20180301|2017-09-01 11:30,1,961,961,961,961,4
20180301|2017-09-01 12:00,1,969.9,969.9,969.9,969.9,1
20180301|2017-09-04 04:30,5,977.65,977.65,976,976,3
20180301|2017-09-04 05:30,5,976.35,976.35,976.35,976.35,1
20180301|2017-09-04 06:00,5,974.95,974.95,974.95,974.95,1
20180301|2017-09-04 07:00,5,974,974,974,974,1
20180301|2017-09-04 08:00,5,965.5,965.5,965,965,3
20180301|2017-09-04 11:30,5,963.1,963.1,963.1,963.1,1
20180301|2017-09-04 20:00,5,967.55,967.55,967.55,967.55,1
20180301|2017-09-05 07:00,5,969.35,969.35,967.65,967.65,3
20180301|2017-09-05 07:30,5,971,972.55,971,972.55,3
20180301|2017-09-05 08:00,5,973.7,975.5,973.7,975.5,3
20180301|2017-09-05 08:30,5,977.9,980.55,977.9,977.95,6
20180301|2017-09-05 09:00,5,979.7,979.7,975.85,975.85,5
20180301|2017-09-05 09:30,5,977.5,977.5,977.5,977.5,1
20180301|2017-09-05 10:00,5,971.2,971.3,971.2,971.3,3
20180301|2017-09-05 10:30,5,970.65,970.65,967,967,6
20180301|2017-09-05 11:00,5,966,966,962.1,962.1,5
20180301|2017-09-05 11:30,5,957.8,957.8,951.65,951.65,4
20180301|2017-09-05 15:00,5,950.25,950.25,950.25,950.25,5
20180301|2017-09-05 15:30,5,947.35,947.35,947.35,947.35,1
20180301|2017-09-06 00:00,6,956.35,956.45,956.35,956.45,3
20180301|2017-09-06 06:30,6,955.55,955.55,955.55,955.55,1
20180301|2017-09-06 07:30,6,955.7,955.7,955.7,955.7,1
20180301|2017-09-06 08:00,6,948.05,948.05,945,945,10
20180301|2017-09-06 08:30,6,938,938.5,936.45,936.45,10
20180301|2017-09-06 09:00,6,934,934.4,933.65,933.65,9
20180301|2017-09-06 10:00,6,937.15,937.15,937.15,937.15,1
20180301|2017-09-06 11:30,6,930.95,930.95,925.8,925.8,16
20180301|2017-09-06 12:00,6,925.8,925.8,925.8,925.8,1
20180301|2017-09-06 14:00,6,929.85,930.5,929.85,930.5,3
20180301|2017-09-07 02:00,7,933.8,935,933.8,935,5
20180301|2017-09-07 02:30,7,935.5,935.5,935.5,935.5,3
20180301|2017-09-07 03:00,7,936,936.5,936,936.5,6
20180301|2017-09-07 04:00,7,930.8,930.8,930.8,930.8,1
20180301|2017-09-07 07:00,7,931.65,932,931.65,932,3
20180301|2017-09-07 07:30,7,934,934,934,934,1
20180301|2017-09-07 08:00,7,932.45,932.45,930.75,930.75,2
20180301|2017-09-07 08:30,7,928.3,928.3,928.3,928.3,1
20180301|2017-09-07 09:30,7,933.35,934.9,933.35,934.9,13
20180301|2017-09-07 10:00,7,934.9,944.1,934.9,944.1,41
20180301|2017-09-07 10:30,7,945.1,945.1,942.45,943.75,5
20180301|2017-09-07 11:00,7,943.5,945,941.3,945,12
20180301|2017-09-07 11:30,7,945.5,945.5,944.3,944.3,4
20180301|2017-09-07 19:00,8,948.45,948.45,948.45,948.45,1
20180301|2017-09-07 23:30,8,954.35,954.35,954.35,954.35,1
20180301|2017-09-08 01:30,8,949.9,949.9,949.9,949.9,1
20180301|2017-09-08 02:00,8,942.65,942.65,942.05,942.05,3
20180301|2017-09-08 03:00,8,943.9,944.4,943.9,944.4,3
20180301|2017-09-08 03:30,8,941.25,941.25,940.3,940.3,3
20180301|2017-09-08 04:00,8,937.55,940.55,936.8,940.55,4
20180301|2017-09-08 05:30,8,943.1,943.1,943.1,943.1,1
20180301|2017-09-08 06:30,8,945.65,945.65,945.65,945.65,2
20180301|2017-09-08 07:00,8,945.85,945.85,930.25,930.25,13
20180301|2017-09-08 07:30,8,931.55,931.55,929.15,930.95,6
20180301|2017-09-08 08:00,8,931.45,935,931.45,935,5
20180301|2017-09-08 08:30,8,931.05,931.05,927.7,927.7,3
20180301|2017-09-08 09:00,8,927,928.75,927,928,9
20180301|2017-09-08 09:30,8,928.3,928.3,924,924.7,19
20180301|2017-09-08 10:00,8,927.05,927.05,927.05,927.05,2
20180301|2017-09-08 10:30,8,926.2,926.2,926.2,926.2,1
20180301|2017-09-08 11:00,8,925,925,923.75,924.9,3
20180301|2017-09-08 11:30,8,925.35,926.8,924.9,926.8,4
20180301|2017-09-10 18:30,11,923.45,923.45,923.45,923.45,3
20180301|2017-09-10 19:00,11,926.8,927.5,926.8,927.5,3
20180301|2017-09-11 01:00,11,935.5,939.75,935.5,935.75,15
20180301|2017-09-11 02:00,11,937.1,937.1,936.7,937.1,3
20180301|2017-09-11 02:30,11,940,940,940,940,1
20180301|2017-09-11 03:30,11,939.1,939.1,939.1,939.1,1
20180301|2017-09-11 06:00,11,935.25,935.25,933.95,934,6
20180301|2017-09-11 07:00,11,930.35,930.35,930.35,930.35,2
20180301|2017-09-11 07:30,11,930.35,930.35,927,927,14
20180301|2017-09-11 08:00,11,926.5,926.5,926.5,926.5,5
20180301|2017-09-11 08:30,11,928.15,928.15,928.15,928.15,1
20180301|2017-09-11 09:30,11,933.4,934,930.95,930.95,6
20180301|2017-09-11 10:00,11,931.2,931.25,931.2,931.25,2
20180301|2017-09-11 10:30,11,929.55,929.55,929.55,929.55,4
20180301|2017-09-12 01:00,12,929.6,932.65,929.6,932.65,6
20180301|2017-09-12 01:30,12,929.95,929.95,929.95,929.95,2
20180301|2017-09-12 02:00,12,931.5,931.5,931.5,931.5,2
20180301|2017-09-12 02:30,12,932.8,932.8,932.8,932.8,1
20180301|2017-09-12 07:00,12,933.05,933.05,933.05,933.05,1
20180301|2017-09-12 08:30,12,933.65,935,933.65,935,6
20180301|2017-09-12 09:30,12,934.05,934.05,932.1,932.1,2
20180301|2017-09-12 10:00,12,931.75,931.75,931.75,931.75,1
20180301|2017-09-12 10:30,12,934.3,934.65,934.3,934.65,2
20180301|2017-09-12 13:00,12,938.75,938.75,938.75,938.75,8
20180301|2017-09-12 13:30,12,940,940,940,940,1
20180301|2017-09-12 18:00,13,941.95,941.95,941.55,941.55,6
20180301|2017-09-12 21:00,13,940.85,940.85,940.35,940.35,4
20180301|2017-09-13 01:30,13,941,941,941,941,3
20180301|2017-09-13 03:30,13,938.6,938.6,938.6,938.6,3
20180301|2017-09-13 04:00,13,938.6,938.6,938.6,938.6,1
20180301|2017-09-13 06:00,13,940.3,940.9,940.3,940.9,3
20180301|2017-09-13 06:30,13,937.7,937.7,937.7,937.7,1
20180301|2017-09-13 08:00,13,933,933,933,933,1
20180301|2017-09-13 09:30,13,932.45,932.65,932.45,932.65,2
20180301|2017-09-13 10:00,13,932.25,932.9,932.2,932.9,3
20180301|2017-09-13 10:30,13,930.85,931.25,930.85,931.25,2
20180301|2017-09-13 11:00,13,931.65,931.65,930.7,930.7,2
20180301|2017-09-13 11:30,13,931.2,931.2,931.2,931.2,1
20180301|2017-09-14 00:30,14,934.35,934.55,934.35,934.55,2
20180301|2017-09-14 05:30,14,923,923,918,918.6,11
20180301|2017-09-14 07:00,14,917.95,917.95,917.95,917.95,1
20180301|2017-09-14 11:30,14,914,914,906,906,18
20180301|2017-09-14 15:00,14,913.5,913.5,913.5,913.5,2
20180301|2017-09-15 07:30,15,913.75,913.75,913.75,913.75,1
20180301|2017-09-15 08:30,15,908.85,909.85,908.85,909.85,3
20180301|2017-09-15 09:30,15,915,915,915,915,1
20180301|2017-09-15 11:00,15,915,915,915,915,4
20180301|2017-09-15 11:30,15,915.3,915.3,915.3,915.3,1
20180301|2017-09-17 23:30,18,919.5,925,919.5,925,5
20180301|2017-09-18 00:00,18,925,926.8,925,926.8,8
20180301|2017-09-18 02:00,18,921.45,921.45,920.7,920.7,2
20180301|2017-09-18 02:30,18,923,923,923,923,3
20180301|2017-09-18 03:30,18,923.5,926.05,923.5,926.05,3
20180301|2017-09-18 06:30,18,922.9,922.9,922.9,922.9,2
20180301|2017-09-18 07:30,18,926.65,926.65,926.5,926.5,3
20180301|2017-09-18 09:30,18,921.85,923,921.85,923,3
20180301|2017-09-18 10:00,18,922.05,922.7,922.05,922.1,6
20180301|2017-09-18 11:00,18,923.9,924.9,923.3,923.3,9
20180301|2017-09-18 11:30,18,923.9,923.9,922.25,922.25,3
20180301|2017-09-19 02:30,19,914,914,914,914,5
20180301|2017-09-19 07:30,19,905,905,904.8,904.8,7
20180301|2017-09-19 08:00,19,908.75,908.75,908.75,908.75,1
20180301|2017-09-19 09:00,19,900,900,900,900,1
20180301|2017-09-19 09:30,19,899,900.4,899,900.4,4
20180301|2017-09-19 11:30,19,906.65,906.65,901.1,901.1,10
20180301|2017-09-19 13:00,19,901.85,901.9,901.85,901.9,2
20180301|2017-09-19 19:00,20,903.55,906.25,903.1,906.25,12
20180301|2017-09-20 00:30,20,906,906,906,906,1
20180301|2017-09-20 03:30,20,899,899,899,899,1
20180301|2017-09-20 06:30,20,897.35,897.35,897.35,897.35,1
20180301|2017-09-20 07:30,20,897.6,897.6,897.6,897.6,1
20180301|2017-09-20 08:00,20,899.2,899.2,899.2,899.2,1
20180301|2017-09-20 09:00,20,895,895,894.95,894.95,3
20180301|2017-09-20 09:30,20,900.85,900.85,897.85,900.2,17
20180301|2017-09-20 10:00,20,900.1,900.2,899,899.2,30
20180301|2017-09-20 11:00,20,905.05,905.05,905.05,905.05,1
20180301|2017-09-20 12:00,20,906.15,906.15,906.15,906.15,1
20180301|2017-09-21 00:00,21,912.35,912.75,912.35,912.75,3
20180301|2017-09-21 06:30,21,903.75,903.75,903.75,903.75,1
20180301|2017-09-21 07:00,21,900.45,900.65,900.45,900.65,3
20180301|2017-09-21 08:00,21,905.35,905.35,905.35,905.35,1
20180301|2017-09-21 08:30,21,907,907.8,907,907.8,6
20180301|2017-09-21 09:30,21,907.55,907.55,907.55,907.55,1
20180301|2017-09-21 10:00,21,909,909,909,909,3
20180301|2017-09-21 10:30,21,909,909.5,909,909.5,3
20180301|2017-09-21 11:00,21,909.3,909.3,909.3,909.3,1
20180301|2017-09-21 11:30,21,908.1,908.1,908.1,908.1,1
20180301|2017-09-22 04:00,22,908.5,908.5,908.5,908.5,1
20180301|2017-09-22 07:00,22,901.5,901.5,901.5,901.5,1
20180301|2017-09-22 07:30,22,905,906.7,905,906.65,11
20180301|2017-09-22 08:30,22,909.9,910.3,909.9,910,6
20180301|2017-09-22 10:30,22,911.25,914.2,911.25,914.2,17
20180301|2017-09-22 11:00,22,913.25,916.7,913.25,916.7,11
20180301|2017-09-22 11:30,22,915.2,915.2,913.75,913.75,2
20180301|2017-09-22 12:30,22,913,913,913,913,1
20180301|2017-09-25 00:00,25,919,919.05,919,919.05,2
20180301|2017-09-25 06:30,25,908.05,908.1,908.05,908.1,2
20180301|2017-09-25 07:00,25,904.1,904.1,904.1,904.1,1
20180301|2017-09-25 07:30,25,905.45,907.8,905.45,907.8,10
20180301|2017-09-25 08:00,25,910.15,910.15,910.15,910.15,1
20180301|2017-09-25 10:30,25,906.3,906.3,906.3,906.3,1
20180301|2017-09-26 02:30,26,906.95,906.95,906.95,906.95,1
20180301|2017-09-26 06:00,26,907.35,907.9,907.35,907.4,3
20180301|2017-09-26 06:30,26,905.3,905.9,905.3,905.9,2
20180301|2017-09-26 07:00,26,903.75,903.75,903.75,903.75,1
20180301|2017-09-26 07:30,26,904.9,905,904.9,905,2
20180301|2017-09-26 08:00,26,905.1,905.1,905.1,905.1,1
20180301|2017-09-26 08:30,26,904.95,904.95,904.95,904.95,1
20180301|2017-09-26 09:30,26,906.85,906.85,906.85,906.85,2
20180301|2017-09-26 10:00,26,907.9,912.55,907.9,909.8,14
20180301|2017-09-26 11:00,26,910,910,910,910,2
20180301|2017-09-26 11:30,26,908.8,909.05,908.8,909.05,2
20180301|2017-09-26 15:00,26,910,910.6,910,910.6,4
20180301|2017-09-27 02:00,27,908.4,908.4,907.5,907.5,2
20180301|2017-09-27 04:00,27,910.25,910.25,910.25,910.25,1
20180301|2017-09-27 06:30,27,906.8,906.8,904.25,904.25,2
20180301|2017-09-27 07:00,27,905.55,906.2,905.55,906.2,2
20180301|2017-09-27 07:30,27,905.5,905.5,905.45,905.45,2
20180301|2017-09-27 08:30,27,915,915,915,915,10
20180301|2017-09-27 10:00,27,913.9,913.9,913.9,913.9,1
20180301|2017-09-27 11:30,27,917,921.7,917,921.7,13
20180301|2017-09-27 12:00,27,922.85,922.85,921,921,6
20180301|2017-09-27 13:00,27,922.45,926.25,922.45,926.25,3
20180301|2017-09-27 14:00,27,923.8,923.8,923.8,923.8,3
20180301|2017-09-27 14:30,27,921.65,921.65,921.65,921.65,1
20180301|2017-09-27 15:00,27,921.25,921.25,921.25,921.25,3
20180301|2017-09-27 21:30,28,921.8,921.8,921.75,921.75,2
20180301|2017-09-28 00:30,28,920.35,920.35,920.35,920.35,3
20180301|2017-09-28 01:30,28,920.35,920.35,920.35,920.35,2
20180301|2017-09-28 02:00,28,921.95,925.5,921.95,925.5,2
20180301|2017-09-28 08:00,28,922.15,922.15,922.05,922.05,2
20180301|2017-09-28 08:30,28,921.7,921.7,921.7,921.7,1
20180301|2017-09-28 10:00,28,924.95,924.95,924.95,924.95,1
20180301|2017-09-28 11:00,28,929.25,930.2,929.25,930.2,10
20180301|2017-09-28 11:30,28,931,931,922.35,922.35,3
20180301|2017-09-28 12:00,28,922.75,922.75,922.75,922.75,1
20180301|2017-09-28 21:30,29,929.3,929.3,929.3,929.3,1
20180301|2017-09-29 05:30,29,928.7,928.7,928.7,928.7,2
20180301|2017-09-29 06:00,29,928.6,928.6,928.6,928.6,1
20180301|2017-09-29 07:00,29,927.35,927.35,926.5,926.5,2
20180301|2017-09-29 09:00,29,929,929,929,929,1
20180301|2017-09-29 09:30,29,929.8,933.05,929.8,932.3,18
20180301|2017-09-29 10:00,29,932.2,934.4,932.2,934.35,13
20180301|2017-09-29 10:30,29,934.05,934.05,931.25,931.25,5
20180301|2017-09-29 11:00,29,932.25,932.35,931.65,932.35,5
20180301|2017-09-29 11:30,29,931.75,934,931.35,931.35,7
20180301|2017-09-29 12:30,29,931.35,931.35,931.35,931.35,1
20180301|2017-09-29 14:30,29,932,932,932,932,1
20180301|2017-10-02 00:30,2,930.25,930.25,930.25,930.25,1
20180301|2017-10-02 04:00,2,928.05,929.1,928.05,929.1,2
20180301|2017-10-02 06:30,2,928.4,928.4,928.4,928.4,1
20180301|2017-10-02 08:00,2,927.05,927.05,927.05,927.05,1
20180301|2017-10-02 09:00,2,923.65,923.65,916,916,5
20180301|2017-10-02 09:30,2,917.1,917.1,917.1,917.1,1
20180301|2017-10-02 11:30,2,906.25,907.6,904.6,907.6,3
20180301|2017-10-02 12:30,2,906.3,906.3,906.3,906.3,1
20180301|2017-10-03 02:30,3,907.4,907.4,907.4,907.4,1
20180301|2017-10-03 03:00,3,906.75,906.75,906.75,906.75,1
20180301|2017-10-03 04:30,3,910.8,910.8,910.8,910.8,2
20180301|2017-10-03 08:00,3,903.25,903.25,903.25,903.25,1
20180301|2017-10-03 08:30,3,901.7,901.7,901,901,2
20180301|2017-10-03 09:00,3,902.4,902.4,902.4,902.4,1
20180301|2017-10-03 09:30,3,901.2,907.1,901.2,905.25,24
20180301|2017-10-03 10:00,3,906.85,910.45,906.85,910.45,34
20180301|2017-10-03 10:30,3,909.95,909.95,909.8,909.8,2
20180301|2017-10-03 14:30,3,910.6,910.6,910.6,910.6,1
20180301|2017-10-04 02:00,4,916.5,916.5,915.4,915.4,5
20180301|2017-10-04 06:30,4,913.45,913.45,913.45,913.45,1
20180301|2017-10-04 07:00,4,916.55,916.55,915.9,915.9,2
20180301|2017-10-04 10:00,4,916.55,916.55,916.55,916.55,1
20180301|2017-10-04 10:30,4,916,916.45,916,916.45,2
20180301|2017-10-04 11:30,4,913.1,915.3,913.1,915.3,3
20180301|2017-10-04 12:00,4,918.35,920,918.35,920,6
20180301|2017-10-04 13:30,4,918.3,918.3,918.3,918.3,1
20180301|2017-10-05 01:30,5,917.85,917.85,917.85,917.85,1
20180301|2017-10-05 06:30,5,919.6,919.6,919.3,919.3,5
20180301|2017-10-05 07:00,5,923.55,923.7,923.55,923.7,10
20180301|2017-10-05 07:30,5,923.7,923.7,923.7,923.7,1
20180301|2017-10-05 08:00,5,922.55,922.55,922.55,922.55,1
20180301|2017-10-05 08:30,5,925.9,925.9,925.9,925.9,1
20180301|2017-10-05 09:00,5,924.65,924.65,924.65,924.65,1
20180301|2017-10-05 09:30,5,928,929.5,927.6,929.5,28
20180301|2017-10-05 10:00,5,929.5,931.65,927.65,927.65,8
20180301|2017-10-05 10:30,5,928.95,928.95,928.95,928.95,1
20180301|2017-10-05 11:00,5,927.5,927.5,927.5,927.5,1
20180301|2017-10-05 11:30,5,929.95,932.5,929.95,932.5,8
20180301|2017-10-05 12:00,5,932.8,937.35,932.8,937.35,6
20180301|2017-10-05 12:30,5,934,934,934,934,5
20180301|2017-10-05 13:00,5,934.8,934.8,934.8,934.8,1
20180301|2017-10-05 13:30,5,933.85,933.85,933.85,933.85,4
20180301|2017-10-05 14:00,5,934.25,934.25,934.25,934.25,2
20180301|2017-10-05 22:00,6,932.4,932.4,932.4,932.4,1
20180301|2017-10-06 07:00,6,935.45,935.45,935.45,935.45,1
20180301|2017-10-06 07:30,6,935.55,936.9,935.55,936.6,3
20180301|2017-10-06 08:30,6,932.05,932.85,932.05,932.85,3
20180301|2017-10-06 09:00,6,931,933.8,931,933.8,3
20180301|2017-10-06 09:30,6,932.85,936.45,932.85,934.6,14
20180301|2017-10-06 10:00,6,932.95,932.95,913.3,917.75,19
20180301|2017-10-06 10:30,6,919.7,920.7,919.45,920.7,4
20180301|2017-10-06 11:30,6,914.15,914.15,913.85,913.85,9
20180301|2017-10-08 17:00,9,916.75,917.6,916.75,917.6,5
20180301|2017-10-08 22:30,9,918,918.9,918,918.9,2
20180301|2017-10-09 06:30,9,918.4,918.75,917.35,917.35,5
20180301|2017-10-09 07:30,9,917.9,917.9,915.1,915.1,3
20180301|2017-10-09 08:00,9,916.4,917.75,916.4,917.75,2
20180301|2017-10-09 08:30,9,920.4,920.4,920.4,920.4,1
20180301|2017-10-09 09:00,9,921.1,921.1,921.1,921.1,1
20180301|2017-10-09 09:30,9,921.75,922.4,920.25,922.4,4
20180301|2017-10-09 10:00,9,923,923.5,922.3,923.5,7
20180301|2017-10-09 11:00,9,923.9,923.9,923.9,923.9,1
20180301|2017-10-09 20:00,10,926.9,926.9,926.9,926.9,1
20180301|2017-10-10 00:30,10,927.55,927.55,927.55,927.55,1
20180301|2017-10-10 03:00,10,931.65,931.65,930.8,930.8,2
20180301|2017-10-10 03:30,10,930.5,930.5,930.5,930.5,1
20180301|2017-10-10 07:00,10,927.55,929.2,927.55,929.1,3
20180301|2017-10-10 07:30,10,929.85,932.8,929.85,932.8,3
20180301|2017-10-10 08:00,10,931.1,931.1,931.1,931.1,1
20180301|2017-10-10 09:30,10,931.5,931.5,931.3,931.3,2
20180301|2017-10-10 10:00,10,931.35,931.35,926.2,926.2,5
20180301|2017-10-10 11:30,10,929.05,929.05,929.05,929.05,1
20180301|2017-10-10 12:00,10,928.05,928.05,928.05,928.05,1
20180301|2017-10-10 12:30,10,931.35,933.25,931.35,933.25,10
20180301|2017-10-10 13:30,10,931.25,931.25,930.2,930.2,2
20180301|2017-10-10 19:30,11,932,932,932,932,1
20180301|2017-10-10 20:00,11,929.5,929.5,928.75,928.75,2
20180301|2017-10-10 20:30,11,929.5,929.5,929.5,929.5,1
20180301|2017-10-10 21:30,11,930.3,930.3,930.3,930.3,2
20180301|2017-10-11 00:30,11,931.9,931.9,931.9,931.9,1
20180301|2017-10-11 01:00,11,931.6,931.6,931.6,931.6,2
20180301|2017-10-11 01:30,11,932.7,932.7,932.7,932.7,1
20180301|2017-10-11 02:00,11,931.95,931.95,931.95,931.95,1
20180301|2017-10-11 03:00,11,932.4,932.4,932.4,932.4,3
20180301|2017-10-11 03:30,11,932.15,932.15,931.2,931.2,2
20180301|2017-10-11 08:00,11,935.9,941.7,935.9,940.75,25
20180301|2017-10-11 08:30,11,945.8,945.8,943.55,943.65,7
20180301|2017-10-11 09:00,11,944.15,944.15,944.15,944.15,1
20180301|2017-10-11 09:30,11,946.35,946.55,945.75,945.75,12
20180301|2017-10-11 10:00,11,946.5,949.6,946.5,947.85,19
20180301|2017-10-11 10:30,11,948.85,948.85,946.75,947.6,16
20180301|2017-10-11 11:00,11,949.65,951.8,949.65,950.55,11
20180301|2017-10-11 11:30,11,951.6,953.3,950.65,952.5,15
20180301|2017-10-11 12:00,11,950.65,951.6,950.65,951.6,4
20180301|2017-10-11 13:00,11,952.7,952.7,952.7,952.7,1
20180301|2017-10-11 13:30,11,953.15,953.15,953.15,953.15,1
20180301|2017-10-11 14:30,11,955.4,956.3,954.25,954.25,16
20180301|2017-10-11 15:00,11,954,954,953.4,953.4,3
20180301|2017-10-11 15:30,11,953.65,953.65,953.6,953.6,2
20180301|2017-10-11 20:00,12,953.95,953.95,953.95,953.95,2
20180301|2017-10-11 21:30,12,953.2,953.2,953.2,953.2,1
20180301|2017-10-11 22:30,12,951.7,951.7,951.65,951.65,2
20180301|2017-10-11 23:00,12,951.5,951.5,951.5,951.5,1
20180301|2017-10-11 23:30,12,951.5,951.5,951.05,951.05,14
20180301|2017-10-12 02:00,12,952.9,953.35,952.05,953.35,7
20180301|2017-10-12 02:30,12,954.35,954.35,954.35,954.35,1
20180301|2017-10-12 03:00,12,955,955,955,955,3
20180301|2017-10-12 03:30,12,954.9,956.75,954.9,956.75,8
20180301|2017-10-12 04:00,12,957.4,957.8,957.4,957.8,3
20180301|2017-10-12 04:30,12,956.45,959,956.45,958.65,5
20180301|2017-10-12 05:00,12,959,960.6,959,960.6,31
20180301|2017-10-12 05:30,12,961.85,964.9,961.85,963.9,8
20180301|2017-10-12 06:00,12,967.05,967.5,966.95,966.95,11
20180301|2017-10-12 06:30,12,963.8,967.25,963.8,967.25,7
20180301|2017-10-12 07:00,12,969.15,969.15,967.45,968.2,17
20180301|2017-10-12 07:30,12,968.2,968.2,965.45,967.25,4
20180301|2017-10-12 08:00,12,967.35,967.35,967.35,967.35,2
20180301|2017-10-12 08:30,12,964.4,974.2,964.1,974.1,9
20180301|2017-10-12 09:00,12,971.25,972.2,969.9,972,32
20180301|2017-10-12 09:30,12,969.05,971.05,969,970.6,16
20180301|2017-10-12 10:00,12,970.9,970.9,970.9,970.9,1
20180301|2017-10-12 11:00,12,965.45,965.45,965.45,965.45,2
20180301|2017-10-12 11:30,12,967,967,967,967,1
20180301|2017-10-12 12:00,12,960.1,961.85,960.1,961.85,6
20180301|2017-10-12 12:30,12,964.85,964.85,964.85,964.85,1
20180301|2017-10-12 15:30,12,961.95,962.55,961.95,962.55,5
20180301|2017-10-12 20:00,13,965.55,972.7,965.55,972.7,12
20180301|2017-10-13 01:00,13,967.25,967.25,967.25,967.25,1
20180301|2017-10-13 05:30,13,973.5,975.45,973.5,975.45,4
20180301|2017-10-13 06:00,13,976.6,981.1,976.35,976.35,9
20180301|2017-10-13 07:00,13,972.95,972.95,972.85,972.85,2
20180301|2017-10-13 07:30,13,977.5,978.8,977.35,978.8,6
20180301|2017-10-13 08:00,13,979.15,980.8,979.15,979.35,4
20180301|2017-10-13 09:00,13,981.2,981.2,980.65,980.95,6
20180301|2017-10-13 09:30,13,981.9,982,981.9,982,6
20180301|2017-10-13 10:00,13,981.45,981.45,977.25,977.25,11
20180301|2017-10-13 10:30,13,978.7,979.35,978.7,979.35,6
20180301|2017-10-13 11:00,13,981.65,981.7,981.65,981.7,2
20180301|2017-10-16 01:00,16,983.95,984,982.2,982.2,4
20180301|2017-10-16 01:30,16,985,988,985,988,7
20180301|2017-10-16 02:00,16,984.15,987.95,984.15,987.95,6
20180301|2017-10-16 02:30,16,990,992.25,989.3,992.25,4
20180301|2017-10-16 04:00,16,990.35,990.35,987.15,987.15,5
20180301|2017-10-16 07:00,16,988.4,993.1,988.4,993.1,7
20180301|2017-10-16 07:30,16,992.2,992.2,991.65,991.65,2
20180301|2017-10-16 09:30,16,980.05,980.05,980.05,980.05,1
20180301|2017-10-16 10:00,16,979.05,979.05,975.7,975.95,5
20180301|2017-10-16 10:30,16,966,967.5,961.3,965.25,30
20180301|2017-10-16 11:00,16,964.4,964.45,962.15,962.15,4
20180301|2017-10-16 12:00,16,963.85,963.85,962.4,962.4,2
20180301|2017-10-16 12:30,16,961.55,961.55,960.65,960.65,2
20180301|2017-10-16 13:00,16,959.85,960.1,956.4,958.1,18
20180301|2017-10-16 13:30,16,959.5,960.45,958.7,960.3,7
20180301|2017-10-16 14:00,16,960.6,961.3,960.3,960.75,7
20180301|2017-10-16 14:30,16,960.4,960.4,960.4,960.4,1
20180301|2017-10-16 15:30,16,958.5,958.5,958.5,958.5,7
20180301|2017-10-17 02:30,17,968.2,968.2,964.3,964.3,3
20180301|2017-10-17 03:00,17,970.4,970.4,970.4,970.4,1
20180301|2017-10-17 04:00,17,968,968,968,968,1
20180301|2017-10-17 06:30,17,969.15,969.15,968.05,968.05,3
20180301|2017-10-17 07:00,17,968.75,969.65,968.75,969.65,5
20180301|2017-10-17 07:30,17,971,971,971,971,11
20180301|2017-10-17 08:00,17,972.1,972.1,972.1,972.1,1
20180301|2017-10-17 09:00,17,973,973,973,973,1
20180301|2017-10-17 10:00,17,969.65,969.65,968.5,968.5,9
20180301|2017-10-17 11:00,17,970.2,971.05,969.7,969.7,3
20180301|2017-10-17 11:30,17,972,972.7,972,972.7,6
20180301|2017-10-17 13:00,17,964.9,965.85,964.9,965.85,5
20180301|2017-10-17 13:30,17,966.7,966.7,966.7,966.7,1
20180301|2017-10-17 19:30,18,967.85,967.85,967.85,967.85,2
20180301|2017-10-17 20:30,18,969.95,970.5,969.95,970.5,5
20180301|2017-10-17 21:00,18,974.2,974.7,974.2,974.7,5
20180301|2017-10-18 02:00,18,968.65,968.65,968.65,968.65,1
20180301|2017-10-18 03:30,18,966,966,966,966,10
20180301|2017-10-18 04:00,18,961.1,962.85,961.1,962.85,4
20180301|2017-10-18 06:30,18,963.95,963.95,963.95,963.95,1
20180301|2017-10-18 08:00,18,961.25,965.4,961.25,965.4,3
20180301|2017-10-18 09:00,18,967,967,967,967,1
20180301|2017-10-18 09:30,18,968.05,968.05,967.05,967.05,3
20180301|2017-10-18 10:30,18,958.6,958.6,949.5,950.7,8
20180301|2017-10-18 11:00,18,949.6,949.6,949.6,949.6,1
20180301|2017-10-18 11:30,18,947.15,947.15,943.2,945.2,10
20180301|2017-10-18 12:00,18,947.5,947.5,943,943,8
20180301|2017-10-18 12:30,18,945,945,945,945,2
20180301|2017-10-18 13:00,18,945,945,945,945,1
20180301|2017-10-18 14:00,18,945.5,945.6,945.5,945.5,6
20180301|2017-10-18 14:30,18,944.1,944.1,944.1,944.1,1
20180301|2017-10-18 21:30,19,945,945,945,945,1
20180301|2017-10-19 00:30,19,948.1,948.1,948.1,948.1,1
20180301|2017-10-19 07:00,19,943,943,940,940.7,3
20180301|2017-10-19 08:30,19,936.15,938.8,935.35,937.65,12
20180301|2017-10-19 09:30,19,937.05,951.05,937.05,950.05,29
20180301|2017-10-19 10:00,19,949.15,949.15,945.15,945.15,8
20180301|2017-10-19 11:00,19,945.35,945.35,945.35,945.35,1
20180301|2017-10-19 22:00,20,950.1,951.05,950.1,951.05,3
20180301|2017-10-19 23:00,20,951.45,951.45,951.45,951.45,1
20180301|2017-10-20 00:30,20,952.65,952.65,952.65,952.65,2
20180301|2017-10-20 02:00,20,952.6,952.6,952.6,952.6,1
20180301|2017-10-20 03:30,20,953.75,953.75,953.75,953.75,1
20180301|2017-10-20 06:00,20,955.75,955.75,954.2,954.2,2
20180301|2017-10-20 06:30,20,956.4,958,956.4,958,3
20180301|2017-10-20 07:00,20,960.7,960.7,960.7,960.7,1
20180301|2017-10-20 07:30,20,960.7,962.2,960.7,961.4,6
20180301|2017-10-20 08:00,20,960.05,961.75,960.05,961.75,4
20180301|2017-10-20 08:30,20,962.7,963.45,962.15,962.15,12
20180301|2017-10-20 09:00,20,962.6,962.6,962.6,962.6,3
20180301|2017-10-20 09:30,20,964.2,964.2,959.25,959.3,17
20180301|2017-10-20 10:00,20,958.75,958.75,950.7,951.45,23
20180301|2017-10-20 10:30,20,953.7,953.7,952.7,952.7,6
20180301|2017-10-20 11:00,20,950.9,950.9,950.9,950.9,1
20180301|2017-10-20 11:30,20,952.95,962.1,952.95,960.7,20
20180301|2017-10-20 12:00,20,961.05,961.05,960.25,960.25,2
20180301|2017-10-20 13:30,20,960.3,960.3,960.3,960.3,1
20180301|2017-10-20 14:30,20,961.6,961.6,961.6,961.6,1
20180301|2017-10-20 15:30,20,962.15,962.15,961.55,961.55,4
20180301|2017-10-22 19:00,23,959.7,960.35,959.7,960.35,5
20180301|2017-10-23 03:30,23,953.05,953.05,953.05,953.05,1
20180301|2017-10-23 06:30,23,950,950,950,950,1
20180301|2017-10-23 07:00,23,949.2,949.2,949.2,949.2,5
20180301|2017-10-23 08:00,23,951.3,953.45,951.3,952.55,8
20180301|2017-10-23 09:30,23,948.55,949,948,948,12
20180301|2017-10-23 10:00,23,948,948,946.6,946.6,6
20180301|2017-10-23 11:00,23,949.45,949.55,949.45,949.55,5
20180301|2017-10-23 11:30,23,947.45,947.45,941.2,941.2,8
20180301|2017-10-23 13:30,23,944.55,944.55,944.55,944.55,2
20180301|2017-10-23 14:00,23,945.1,945.1,945.1,945.1,1
20180301|2017-10-23 22:00,24,952.85,952.85,952.85,952.85,1
20180301|2017-10-23 23:30,24,952,952,951.8,951.8,2
20180301|2017-10-24 02:00,24,950.9,950.9,950.9,950.9,1
20180301|2017-10-24 02:30,24,948.55,948.55,948.55,948.55,1
20180301|2017-10-24 06:00,24,952.15,952.15,952.15,952.15,1
20180301|2017-10-24 08:00,24,947.75,947.75,947.75,947.75,1
20180301|2017-10-24 11:00,24,950.3,950.3,949.8,950.15,3
20180301|2017-10-24 11:30,24,949.35,953.2,948.1,953.2,8
20180301|2017-10-25 00:30,25,947.2,947.2,944.5,944.5,2
20180301|2017-10-25 01:00,25,946.9,946.9,946.9,946.9,1
20180301|2017-10-25 02:00,25,941.45,941.45,940.25,940.4,4
20180301|2017-10-25 03:00,25,945.65,945.65,945.65,945.65,1
20180301|2017-10-25 06:00,25,948.25,948.25,948.25,948.25,1
20180301|2017-10-25 06:30,25,948.25,948.6,948.25,948.6,2
20180301|2017-10-25 07:00,25,949,949.5,948.95,948.95,5
20180301|2017-10-25 07:30,25,948.4,951.2,947.5,951.2,6
20180301|2017-10-25 08:00,25,951.4,957.95,951.4,957.4,22
20180301|2017-10-25 08:30,25,957.45,958.55,956.65,956.65,6
20180301|2017-10-25 09:00,25,956.45,957.3,955,957.3,6
20180301|2017-10-25 09:30,25,956.15,957.05,956.15,957.05,2
20180301|2017-10-25 10:00,25,956.15,957.5,956.15,957.5,3
20180301|2017-10-25 10:30,25,956.75,956.75,954.6,955.25,3
20180301|2017-10-25 11:00,25,954.8,956.15,954.8,955.1,27
20180301|2017-10-25 11:30,25,954.35,955.45,948.55,948.55,8
20180301|2017-10-25 12:00,25,948.1,948.1,948.1,948.1,1
20180301|2017-10-25 12:30,25,948.1,948.1,948.1,948.1,1
20180301|2017-10-25 13:00,25,949.05,949.05,949.05,949.05,1
20180301|2017-10-25 18:30,26,952.15,953.05,952.15,953.05,9
20180301|2017-10-25 20:30,26,956.25,956.25,956.25,956.25,1
20180301|2017-10-25 23:30,26,954.3,954.3,954.3,954.3,1
20180301|2017-10-26 00:30,26,956.2,956.2,956.2,956.2,1
20180301|2017-10-26 02:00,26,954.9,955.95,954.9,955.95,2
20180301|2017-10-26 02:30,26,954.3,954.3,954.3,954.3,1
20180301|2017-10-26 03:30,26,954.5,954.5,954.5,954.5,1
20180301|2017-10-26 07:00,26,959.15,959.15,957.7,957.7,3
20180301|2017-10-26 08:00,26,956,956,955.4,955.4,6
20180301|2017-10-26 08:30,26,949.15,950.5,949.15,950.5,3
20180301|2017-10-26 09:00,26,952.85,954.1,951.9,954.1,9
20180301|2017-10-26 10:00,26,954.25,954.25,954.25,954.25,5
20180301|2017-10-26 10:30,26,955.8,956.75,955.8,956.75,8
20180301|2017-10-26 11:00,26,957.6,957.6,955.95,955.95,7
20180301|2017-10-26 11:30,26,957.6,961,957.6,960.05,29
20180301|2017-10-26 12:00,26,959.05,959.05,959.05,959.05,1
20180301|2017-10-26 12:30,26,958.25,958.25,957.85,957.85,2
20180301|2017-10-26 13:00,26,958.1,958.1,958.1,958.1,1
20180301|2017-10-26 14:30,26,957.5,957.5,957.5,957.5,2
20180301|2017-10-26 18:00,27,957.5,957.5,957.5,957.5,1
20180301|2017-10-26 19:30,27,956.55,956.55,956.55,956.55,1
20180301|2017-10-26 20:30,27,955.5,955.5,955.5,955.5,1
20180301|2017-10-26 21:00,27,954.4,954.4,954.4,954.4,1
20180301|2017-10-27 02:00,27,953.25,954.2,950.75,950.75,5
20180301|2017-10-27 02:30,27,951.3,951.3,950.85,950.85,2
20180301|2017-10-27 03:00,27,953,953,953,953,1
20180301|2017-10-27 03:30,27,955.1,956,955.1,956,3
20180301|2017-10-27 05:30,27,954.95,954.95,954.15,954.15,2
20180301|2017-10-27 06:30,27,954.1,954.1,954.1,954.1,1
20180301|2017-10-27 07:00,27,951.25,951.25,951.25,951.25,5
20180301|2017-10-27 07:30,27,951.05,952.2,951.05,952.2,8
20180301|2017-10-27 08:00,27,957.45,957.45,955.25,955.25,4
20180301|2017-10-27 09:00,27,955.05,955.05,949,949,7
20180301|2017-10-27 10:00,27,954,955,952.7,955,7
20180301|2017-10-27 10:30,27,954.4,954.4,954.4,954.4,1
20180301|2017-10-27 11:30,27,951.8,951.8,950.3,950.95,7
20180301|2017-10-27 12:00,27,951.55,951.55,951.55,951.55,1
20180301|2017-10-27 12:30,27,953.9,956.75,953.9,956.75,11
20180301|2017-10-27 13:30,27,956.1,957.4,956.1,957.4,2
20180301|2017-10-27 14:00,27,957.5,957.75,957.5,957.75,2
20180301|2017-10-27 14:30,27,957.6,957.6,957.6,957.6,1
20180301|2017-10-27 15:00,27,958,958,957.6,958,6
20180301|2017-10-29 19:30,30,956.8,956.8,956.8,956.8,1
20180301|2017-10-30 02:00,30,958.25,959,958.25,959,3
20180301|2017-10-30 02:30,30,960.3,960.3,960.3,960.3,2
20180301|2017-10-30 03:30,30,959.2,961.65,959.2,961.5,5
20180301|2017-10-30 04:30,30,954.75,954.75,954.45,954.45,3
20180301|2017-10-30 07:00,30,955.15,955.15,954.2,954.4,11
20180301|2017-10-30 07:30,30,955.65,955.65,954.05,954.05,22
20180301|2017-10-30 08:00,30,954.55,956.9,954.55,956.15,18
20180301|2017-10-30 08:30,30,957.7,957.7,954.55,955,9
20180301|2017-10-30 09:00,30,955.5,955.7,955.1,955.1,3
20180301|2017-10-30 09:30,30,955.7,955.7,952.4,953.85,10
20180301|2017-10-30 10:00,30,952.9,954.2,952.9,954.2,2
20180301|2017-10-30 10:30,30,953.9,954.05,953.35,953.55,28
20180301|2017-10-30 11:00,30,954,955.05,952.25,953.5,20
20180301|2017-10-30 11:30,30,954.05,955.15,953.35,953.85,11
20180301|2017-10-30 20:00,31,959,959,959,959,3
20180301|2017-10-30 20:30,31,959,959,959,959,1
20180301|2017-10-30 21:00,31,959,959,959,959,1
20180301|2017-10-30 22:00,31,958.95,959.4,958.95,959.4,9
20180301|2017-10-30 22:30,31,959.6,959.6,959.6,959.6,1
20180301|2017-10-30 23:30,31,959.6,959.6,959.6,959.6,1
20180301|2017-10-31 00:00,31,959.05,959.05,959.05,959.05,1
20180301|2017-10-31 00:30,31,960,960,960,960,1
20180301|2017-10-31 01:30,31,960.5,961.5,960.5,961.5,3
20180301|2017-10-31 03:30,31,962,962,960.25,960.25,2
20180301|2017-10-31 04:00,31,960.75,960.75,959.45,959.45,3
20180301|2017-10-31 04:30,31,958.3,958.3,958.3,958.3,2
20180301|2017-10-31 05:30,31,957.6,957.6,957.6,957.6,1
20180301|2017-10-31 06:00,31,959.45,959.45,959.45,959.45,1
20180301|2017-10-31 06:30,31,961.15,966.15,961.15,966.05,17
20180301|2017-10-31 07:30,31,963.55,964.2,963,963,7
20180301|2017-10-31 08:00,31,965,965.6,964.2,965.6,12
20180301|2017-10-31 08:30,31,965.65,966.05,965,966.05,10
20180301|2017-10-31 09:00,31,964.85,966,963.9,965.4,10
20180301|2017-10-31 09:30,31,965.6,965.6,963.75,963.75,7
20180301|2017-10-31 10:00,31,965.15,966.25,965.1,966,9
20180301|2017-10-31 10:30,31,965.9,967.35,965.9,966.8,14
20180301|2017-10-31 11:00,31,968.85,969.05,967.65,968.25,16
20180301|2017-10-31 11:30,31,969.9,972.05,969.45,970.1,49
20180301|2017-10-31 12:00,31,970.5,970.5,970.5,970.5,1
20180301|2017-10-31 12:30,31,969.8,969.85,969.7,969.8,13
20180301|2017-10-31 13:30,31,969.3,969.3,969.3,969.3,1
20180301|2017-10-31 14:00,31,969.15,969.15,969.15,969.15,1
20180301|2017-10-31 18:00,1,970.9,970.9,970.85,970.85,2
20180301|2017-10-31 20:00,1,972.5,972.5,972.5,972.5,1
20180301|2017-10-31 22:00,1,974,974,974,974,2
20180301|2017-10-31 22:30,1,973.8,973.8,973.8,973.8,1
20180301|2017-11-01 00:30,1,975,975.1,975,975.1,2
20180301|2017-11-01 02:00,1,980.1,987,980.1,980.5,13
20180301|2017-11-01 02:30,1,980,983.7,980,983.7,2
20180301|2017-11-01 04:30,1,982.9,982.9,982.9,982.9,1
20180301|2017-11-01 05:30,1,982.6,982.6,982.6,982.6,1
20180301|2017-11-01 06:30,1,980.75,981.3,980.6,980.6,10
20180301|2017-11-01 07:00,1,979.6,979.8,975.2,976.15,17
20180301|2017-11-01 07:30,1,980.95,981,980.95,981,5
20180301|2017-11-01 08:00,1,984,989.1,983.5,985.9,24
20180301|2017-11-01 08:30,1,987.85,989,987.55,987.55,7
20180301|2017-11-01 09:00,1,989.4,990.65,989.05,989.05,13
20180301|2017-11-01 09:30,1,990.15,991.15,989.4,989.4,10
20180301|2017-11-01 10:00,1,990.7,990.7,987,987,3
20180301|2017-11-01 11:00,1,987.45,987.6,987.45,987.55,3
20180301|2017-11-01 11:30,1,989.6,990.25,989.1,990.25,5
20180301|2017-11-01 12:00,1,990.3,990.3,990.3,990.3,1
20180301|2017-11-01 12:30,1,989,989,989,989,1
20180301|2017-11-01 14:30,1,989.25,989.25,989.25,989.25,1
20180301|2017-11-01 15:00,1,990.4,993.35,990.4,993.35,7
20180301|2017-11-02 03:00,2,986,986,981,981,6
20180301|2017-11-02 05:00,2,983.35,983.35,983.35,983.35,1
20180301|2017-11-02 06:00,2,984.15,984.15,984.15,984.15,2
20180301|2017-11-02 06:30,2,993.1,993.1,990.05,990.05,7
20180301|2017-11-02 07:00,2,989.8,989.8,989.8,989.8,1
20180301|2017-11-02 07:30,2,990.4,990.4,990.35,990.35,4
20180301|2017-11-02 08:00,2,990.3,995.15,989.8,993.55,18
20180301|2017-11-02 08:30,2,994.55,994.55,991.5,992.25,30
20180301|2017-11-02 09:00,2,991.5,991.9,991.45,991.9,7
20180301|2017-11-02 09:30,2,990.1,990.45,987.95,987.95,6
20180301|2017-11-02 10:00,2,983,983,983,983,1
20180301|2017-11-02 10:30,2,983.35,983.55,981.6,981.6,7
20180301|2017-11-02 11:00,2,982.45,982.45,980.05,980.05,11
20180301|2017-11-02 11:30,2,980.3,986.1,980.3,986.1,4
20180301|2017-11-02 12:00,2,985.35,985.4,985.35,985.4,3
20180301|2017-11-02 15:30,2,984.2,984.2,984.2,984.2,3
20180301|2017-11-02 19:00,3,986.9,986.9,986.9,986.9,2
20180301|2017-11-02 19:30,3,986.9,986.9,986.9,986.9,1
20180301|2017-11-02 20:00,3,987.8,987.8,986.45,986.45,8
20180301|2017-11-02 20:30,3,986.45,986.65,986.45,986.65,6
20180301|2017-11-02 23:30,3,990.25,990.8,990.25,990.8,9
20180301|2017-11-03 01:00,3,988.65,988.65,988.65,988.65,2
20180301|2017-11-03 01:30,3,987,987,986.7,986.7,2
20180301|2017-11-03 03:30,3,985.05,985.05,985.05,985.05,1
20180301|2017-11-03 04:30,3,985.95,985.95,983,983,3
20180301|2017-11-03 05:00,3,982,982,982,982,1
20180301|2017-11-03 06:00,3,981,981,981,981,3
20180301|2017-11-03 06:30,3,982.55,982.55,982.4,982.4,2
20180301|2017-11-03 07:00,3,982,983.9,982,983.9,5
20180301|2017-11-03 07:30,3,983.2,983.2,983.2,983.2,1
20180301|2017-11-03 08:00,3,984.05,984.05,984.05,984.05,1
20180301|2017-11-03 08:30,3,987.1,987.1,983.35,983.7,35
20180301|2017-11-03 09:00,3,983.45,983.85,983.45,983.85,3
20180301|2017-11-03 09:30,3,981.7,983.35,980,983.35,14
20180301|2017-11-03 10:00,3,983,983.35,982.8,983.35,5
20180301|2017-11-03 10:30,3,983,983,981.3,981.3,2
20180301|2017-11-03 11:00,3,981,981.05,979.15,981,15
20180301|2017-11-03 11:30,3,980.75,984.35,980.05,984.1,18
20180301|2017-11-03 12:00,3,987.25,987.3,986.5,986.5,9
20180301|2017-11-03 12:30,3,987.2,987.25,987.2,987.25,2
20180301|2017-11-03 13:00,3,987.45,987.45,987.45,987.45,2
20180301|2017-11-03 15:00,3,987.8,987.8,987.8,987.8,1
20180301|2017-11-03 15:30,3,988,988,988,988,1
20180301|2017-11-05 17:00,6,987.75,987.75,987.75,987.75,1
20180301|2017-11-05 21:00,6,989.5,990.15,989.5,990.15,8
20180301|2017-11-05 22:00,6,989.3,989.3,989.3,989.3,1
20180301|2017-11-06 00:30,6,988.7,989.05,988.7,989.05,2
20180301|2017-11-06 01:00,6,988.45,988.45,988.45,988.45,2
20180301|2017-11-06 02:30,6,992.25,993.6,992.15,993.5,7
20180301|2017-11-06 04:00,6,993.5,993.5,992.5,992.5,5
20180301|2017-11-06 04:30,6,993.5,994.75,993.5,994.75,5
20180301|2017-11-06 05:00,6,994.05,995.15,994.05,995.15,7
20180301|2017-11-06 06:30,6,991,991,990.25,990.25,36
20180301|2017-11-06 07:00,6,991,991.95,990.25,991.95,3
20180301|2017-11-06 07:30,6,987.15,987.8,985.9,985.9,7
20180301|2017-11-06 08:00,6,985.15,985.15,985,985.15,3
20180301|2017-11-06 08:30,6,984.95,986.3,984.95,986.3,4
20180301|2017-11-06 09:00,6,986,986.3,985,985,64
20180301|2017-11-06 09:30,6,982.95,982.95,982.95,982.95,1
20180301|2017-11-06 10:00,6,988.3,988.3,988.3,988.3,1
20180301|2017-11-06 10:30,6,990,990.65,989.15,990.65,12
20180301|2017-11-06 11:00,6,991.3,991.3,990,990,52
20180301|2017-11-06 11:30,6,988,988,988,988,2
20180301|2017-11-06 13:30,6,988.65,988.65,988.65,988.65,1
20180301|2017-11-06 14:00,6,990,990.25,990,990.25,3
20180301|2017-11-06 19:30,7,988.95,988.95,988.95,988.95,5
20180301|2017-11-06 20:00,7,989.6,989.6,989.6,989.6,1
20180301|2017-11-06 22:00,7,988.85,988.85,988.85,988.85,1
20180301|2017-11-07 00:00,7,989.7,989.7,989.7,989.7,1
20180301|2017-11-07 01:00,7,990.25,990.85,989.9,990.85,7
20180301|2017-11-07 02:00,7,988.95,988.95,987.75,987.75,7
20180301|2017-11-07 02:30,7,987.9,987.9,985.9,985.9,3
20180301|2017-11-07 03:00,7,985.35,985.35,983.9,983.9,2
20180301|2017-11-07 03:30,7,983.95,983.95,983.95,983.95,1
20180301|2017-11-07 04:00,7,984,984,984,984,1
20180301|2017-11-07 04:30,7,987.35,990,987.35,989.25,14
20180301|2017-11-07 05:00,7,989.25,990,988.25,988.25,13
20180301|2017-11-07 06:00,7,988.45,988.45,988.45,988.45,1
20180301|2017-11-07 06:30,7,988.75,988.8,988.75,988.8,3
20180301|2017-11-07 07:00,7,988.4,988.4,986.3,987.95,4
20180301|2017-11-07 07:30,7,987.9,988.7,986.3,988.7,12
20180301|2017-11-07 08:00,7,987.75,988.35,986.4,988.35,11
20180301|2017-11-07 08:30,7,987.5,987.55,985.85,985.85,8
20180301|2017-11-07 09:00,7,986.45,987.55,985.1,987.55,19
20180301|2017-11-07 09:30,7,987.1,988.1,984.4,985.7,25
20180301|2017-11-07 10:00,7,985.3,986.15,984.45,984.45,21
20180301|2017-11-07 10:30,7,984.5,987.5,984.5,987.5,10
20180301|2017-11-07 11:00,7,986.65,986.65,984.45,984.6,6
20180301|2017-11-07 11:30,7,985,987.2,984.6,986.45,77
20180301|2017-11-07 12:00,7,985.6,985.6,985.6,985.6,3
20180301|2017-11-07 15:00,7,985.5,985.5,985.5,985.5,1
20180301|2017-11-07 23:30,8,989,989,986.85,986.85,6
20180301|2017-11-08 00:00,8,988.45,988.45,988.45,988.45,1
20180301|2017-11-08 01:30,8,988.9,988.9,988.9,988.9,2
20180301|2017-11-08 02:00,8,989.95,989.95,989.95,989.95,1
20180301|2017-11-08 02:30,8,989.25,989.25,989.25,989.25,1
20180301|2017-11-08 03:00,8,990,990.25,990,990.1,6
20180301|2017-11-08 03:30,8,990.35,990.35,990.35,990.35,1
20180301|2017-11-08 04:30,8,991.35,991.35,991.35,991.35,1
20180301|2017-11-08 05:30,8,991.9,992.25,991.1,991.45,9
20180301|2017-11-08 06:00,8,991,991.7,991,991,5
20180301|2017-11-08 06:30,8,991.25,991.25,991.25,991.25,1
20180301|2017-11-08 07:30,8,993,993,991.35,991.35,3
20180301|2017-11-08 08:00,8,993,995.35,991.7,995.1,31
20180301|2017-11-08 08:30,8,995,1001.2,994.85,998.8,50
20180301|2017-11-08 09:00,8,998.5,999.2,998.5,999.2,6
20180301|2017-11-08 09:30,8,1001,1001,999.8,999.8,12
20180301|2017-11-08 10:00,8,1000.55,1007.9,1000.55,1004.75,38
20180301|2017-11-08 10:30,8,1006.1,1006.1,1005.25,1005.65,3
20180301|2017-11-08 11:00,8,1005.65,1007.5,1005.5,1007,7
20180301|2017-11-08 11:30,8,1007.05,1009.25,1006.3,1007.55,16
20180301|2017-11-08 12:00,8,1007.2,1009,1004,1004,14
20180301|2017-11-08 12:30,8,1005.7,1005.7,1005.7,1005.7,1
20180301|2017-11-08 13:00,8,1006.3,1006.3,1005.55,1005.55,4
20180301|2017-11-08 15:00,8,1006.3,1006.3,1006.3,1006.3,5
20180301|2017-11-08 20:00,9,1007.15,1007.15,1007.15,1007.15,2
20180301|2017-11-08 20:30,9,1006.3,1006.3,1006.3,1006.3,1
20180301|2017-11-08 21:00,9,1005.8,1005.8,1005.8,1005.8,1
20180301|2017-11-08 22:30,9,1007.1,1007.1,1007.1,1007.1,1
20180301|2017-11-08 23:30,9,1007.55,1007.55,1007.55,1007.55,1
20180301|2017-11-09 00:30,9,1007.45,1007.45,1006.7,1006.7,4
20180301|2017-11-09 01:00,9,1007.3,1008.7,1007.25,1008.7,5
20180301|2017-11-09 01:30,9,1008.85,1009.65,1007.55,1009.65,19
20180301|2017-11-09 02:00,9,1011.1,1011.1,1011.1,1011.1,1
20180301|2017-11-09 02:30,9,1009.65,1011.8,1009.65,1009.85,10
20180301|2017-11-09 03:30,9,1009.1,1009.1,1009.1,1009.1,1
20180301|2017-11-09 04:30,9,1012,1014.65,1011.35,1012.7,23
20180301|2017-11-09 05:00,9,1013.95,1013.95,1013.95,1013.95,1
20180301|2017-11-09 06:00,9,1015.2,1015.2,1015.2,1015.2,1
20180301|2017-11-09 06:30,9,1012.5,1012.5,1012.5,1012.5,1
20180301|2017-11-09 07:00,9,1011.1,1012.1,1010.25,1010.25,4
20180301|2017-11-09 07:30,9,1010.3,1011.05,1007.1,1007.1,5
20180301|2017-11-09 08:00,9,1006.9,1006.9,1006.05,1006.05,3
20180301|2017-11-09 08:30,9,1004.2,1005.35,1002.25,1004.4,41
20180301|2017-11-09 09:00,9,1004.8,1006.9,1004.25,1005.7,15
20180301|2017-11-09 09:30,9,1002.75,1003.05,1002.75,1003,9
20180301|2017-11-09 10:00,9,1002.9,1002.9,998.35,1001.05,15
20180301|2017-11-09 10:30,9,1002.45,1005,1002.2,1002.9,24
20180301|2017-11-09 11:00,9,1001.35,1001.35,1001.3,1001.3,3
20180301|2017-11-09 11:30,9,998.5,998.5,995.1,998.4,20
20180301|2017-11-09 12:00,9,1002.1,1002.4,1001.75,1001.75,6
20180301|2017-11-09 15:00,9,1001.85,1001.85,1001.8,1001.85,7
20180301|2017-11-09 15:30,9,1001.5,1001.5,1001.5,1001.5,2
20180301|2017-11-09 20:30,10,1001.75,1001.75,1001.75,1001.75,6
20180301|2017-11-09 23:30,10,998.3,1000.55,998.3,1000.55,3
20180301|2017-11-10 01:30,10,999.8,999.8,999.8,999.8,1
20180301|2017-11-10 02:00,10,1001.75,1001.75,1001.75,1001.75,4
20180301|2017-11-10 02:30,10,1002.75,1004.3,1002.75,1004.3,2
20180301|2017-11-10 05:30,10,996.7,996.7,985.3,992,22
20180301|2017-11-10 06:00,10,990.8,990.8,988.5,988.5,2
20180301|2017-11-10 06:30,10,994.45,995.05,994.45,995.05,2
20180301|2017-11-10 07:00,10,995.2,995.2,990.8,990.8,3
20180301|2017-11-10 07:30,10,991.15,991.6,990.15,990.15,7
20180301|2017-11-10 08:00,10,990.9,990.9,987.05,989.6,18
20180301|2017-11-10 08:30,10,989.6,992.7,988.75,990.55,19
20180301|2017-11-10 09:00,10,991.55,991.9,991.3,991.6,7
20180301|2017-11-10 09:30,10,994.8,995.6,991.8,991.95,32
20180301|2017-11-10 10:00,10,991.85,991.85,986.75,989.2,32
20180301|2017-11-10 10:30,10,989.85,989.85,987.8,987.8,5
20180301|2017-11-10 11:00,10,987.8,987.8,986.95,986.95,11
20180301|2017-11-10 11:30,10,986.05,987.8,986,987.05,16
20180301|2017-11-10 12:00,10,986.6,986.6,986.6,986.6,1
20180301|2017-11-10 12:30,10,986.2,987.3,985.75,987.3,13
20180301|2017-11-10 13:00,10,987,987,987,987,1
20180301|2017-11-10 15:00,10,986.45,986.45,985.8,986.1,6
20180301|2017-11-10 15:30,10,986.45,986.45,986.25,986.25,4
20180301|2017-11-12 19:30,13,990.65,990.65,990.65,990.65,1
20180301|2017-11-12 20:00,13,992.5,992.5,992.5,992.5,1
20180301|2017-11-12 20:30,13,993.75,993.75,993.75,993.75,1
20180301|2017-11-12 21:30,13,992.55,992.55,992.55,992.55,1
20180301|2017-11-12 22:00,13,992.2,992.2,992.2,992.2,1
20180301|2017-11-12 23:30,13,990.75,990.75,990.6,990.6,7
20180301|2017-11-13 00:00,13,990.6,990.9,990.6,990.9,4
20180301|2017-11-13 01:00,13,989.65,990.35,989.65,990.1,8
20180301|2017-11-13 01:30,13,989.2,989.8,989.1,989.1,12
20180301|2017-11-13 02:00,13,989.55,989.55,987.5,988.5,3
20180301|2017-11-13 02:30,13,988,988,987.6,987.6,2
20180301|2017-11-13 03:00,13,986.05,986.05,986.05,986.05,1
20180301|2017-11-13 03:30,13,985.7,985.7,982,982,10
20180301|2017-11-13 04:00,13,982.65,982.65,982.45,982.45,2
20180301|2017-11-13 04:30,13,983,983,983,983,12
20180301|2017-11-13 05:00,13,983.4,983.4,983,983,7
20180301|2017-11-13 05:30,13,984.7,984.7,984.2,984.2,2
20180301|2017-11-13 06:00,13,984,984.6,984,984.6,2
20180301|2017-11-13 06:30,13,984.6,984.6,984.35,984.35,5
20180301|2017-11-13 07:00,13,983,983,982,982.15,12
20180301|2017-11-13 07:30,13,984.45,985,982.9,983.5,7
20180301|2017-11-13 08:00,13,983.35,987.15,983.35,987.15,33
20180301|2017-11-13 08:30,13,985.2,986.6,984,984.6,16
20180301|2017-11-13 09:00,13,987.6,987.6,986.15,986.15,10
20180301|2017-11-13 09:30,13,987.05,987.2,986,986,7
20180301|2017-11-13 10:00,13,985,986.25,985,986.25,12
20180301|2017-11-13 10:30,13,986.45,986.45,984.45,985.15,7
20180301|2017-11-13 11:30,13,984.7,985.15,983.8,984.2,30
20180301|2017-11-13 12:00,13,984.35,985.15,983.4,983.45,13
20180301|2017-11-13 12:30,13,985,985,984.35,984.35,2
20180301|2017-11-13 14:00,13,984.2,984.85,984.2,984.85,2
20180301|2017-11-13 14:30,13,983.2,983.2,983.2,983.2,1
20180301|2017-11-13 15:00,13,983.7,983.7,983.7,983.7,1
20180301|2017-11-13 17:30,14,982.75,982.75,982.75,982.75,1
20180301|2017-11-13 18:00,14,983.8,983.8,983.8,983.8,1
20180301|2017-11-13 19:30,14,988.9,988.9,988.1,988.1,3
20180301|2017-11-13 20:00,14,988.55,988.55,988.55,988.55,1
20180301|2017-11-13 21:30,14,987.9,987.9,987.9,987.9,1
20180301|2017-11-13 22:00,14,988.65,988.65,988.65,988.65,1
20180301|2017-11-13 23:30,14,986.95,986.95,986.7,986.7,2
20180301|2017-11-14 00:00,14,987.15,987.15,982.75,982.75,19
20180301|2017-11-14 00:30,14,987.1,987.6,987.1,987.6,2
20180301|2017-11-14 01:30,14,989.4,990.65,989.4,990.65,2
20180301|2017-11-14 02:00,14,989.35,989.35,986.5,986.5,9
20180301|2017-11-14 02:30,14,985.55,986.75,985.25,985.35,13
20180301|2017-11-14 03:00,14,984.55,984.55,982.55,982.55,5
20180301|2017-11-14 03:30,14,983.6,987,983.6,985.9,5
20180301|2017-11-14 04:00,14,985.15,985.15,983.1,983.1,2
20180301|2017-11-14 04:30,14,982.5,982.5,979.7,979.7,45
20180301|2017-11-14 05:00,14,979.2,979.85,979.2,979.85,2
20180301|2017-11-14 06:00,14,981.7,982,981.7,982,2
20180301|2017-11-14 06:30,14,981.95,981.95,981.45,981.45,2
20180301|2017-11-14 07:00,14,983.1,987.6,982.8,987.6,8
20180301|2017-11-14 07:30,14,987.4,987.4,978.5,978.65,30
20180301|2017-11-14 08:00,14,979.2,984.1,979.2,982.25,9
20180301|2017-11-14 08:30,14,981.65,981.65,976.85,978.35,58
20180301|2017-11-14 09:00,14,978.45,982.35,978,980.7,23
20180301|2017-11-14 09:30,14,978.1,978.1,967.3,975.2,106
20180301|2017-11-14 10:00,14,975.4,976.65,972.95,976.05,31
20180301|2017-11-14 10:30,14,975.65,978.55,975.65,977.75,24
20180301|2017-11-14 11:00,14,976.65,977.05,975.8,976.15,21
20180301|2017-11-14 11:30,14,977,980.45,976.85,979.5,38
20180301|2017-11-14 12:00,14,979.45,979.45,977.1,979.25,14
20180301|2017-11-14 12:30,14,979,979.35,978.75,979.35,4
20180301|2017-11-14 13:30,14,979.35,980.45,979.35,980.25,8
20180301|2017-11-14 14:00,14,980.55,981.7,979.7,981.3,35
20180301|2017-11-14 14:30,14,982.15,982.15,980,980,2
20180301|2017-11-14 15:00,14,980.45,980.45,979.95,979.95,2
20180301|2017-11-14 21:30,15,982.95,982.95,982.95,982.95,1
20180301|2017-11-14 22:00,15,983.3,983.55,983.25,983.55,4
20180301|2017-11-14 23:00,15,982.75,982.75,982.75,982.75,1
20180301|2017-11-15 00:00,15,982.75,982.75,981.3,981.3,8
20180301|2017-11-15 01:00,15,981.6,981.65,979.65,979.65,3
20180301|2017-11-15 01:30,15,979.05,979.05,978.45,978.45,7
20180301|2017-11-15 02:30,15,977.2,977.2,977.2,977.2,1
20180301|2017-11-15 03:00,15,975.4,975.4,972.6,972.6,6
20180301|2017-11-15 03:30,15,972,972,970.2,970.2,41
20180301|2017-11-15 04:00,15,974.05,974.25,973.05,973.05,6
20180301|2017-11-15 04:30,15,972.25,972.25,969.1,969.1,36
20180301|2017-11-15 05:00,15,968.8,970.9,968.55,970.9,4
20180301|2017-11-15 05:30,15,971.25,972.5,971.25,971.65,4
20180301|2017-11-15 06:00,15,972,973.15,971.95,973.15,4
20180301|2017-11-15 06:30,15,975.9,976.75,973.7,974.35,12
20180301|2017-11-15 07:00,15,975.85,975.85,975.7,975.7,8
20180301|2017-11-15 07:30,15,975.1,977.35,975.05,976.5,38
20180301|2017-11-15 08:00,15,978.7,979.1,973.7,974.75,45
20180301|2017-11-15 08:30,15,975.15,975.15,968.6,972.6,70
20180301|2017-11-15 09:00,15,973,973.9,971,971.85,39
20180301|2017-11-15 09:30,15,971.45,976.1,969.8,975.75,58
20180301|2017-11-15 10:00,15,976.75,981.1,976.75,979.5,40
20180301|2017-11-15 10:30,15,980.55,980.55,979.2,980.45,20
20180301|2017-11-15 11:00,15,980.25,980.5,979.9,980.5,15
20180301|2017-11-15 11:30,15,980.35,980.8,979.6,979.6,37
20180301|2017-11-15 12:00,15,978.05,978.25,977.75,977.75,5
20180301|2017-11-15 12:30,15,976.9,976.9,976.9,976.9,3
20180301|2017-11-15 13:00,15,975.65,976.65,975.65,976.65,2
20180301|2017-11-15 13:30,15,976.55,976.55,976.3,976.3,4
20180301|2017-11-15 14:00,15,975.95,977.75,975.65,977.75,23
20180301|2017-11-15 14:30,15,979.05,979.85,979.05,979.85,7
20180301|2017-11-15 15:00,15,980.05,980.65,980.05,980.65,12
20180301|2017-11-15 20:30,16,977.75,977.75,977.75,977.75,1
20180301|2017-11-15 22:30,16,980.55,980.55,980.55,980.55,1
20180301|2017-11-15 23:30,16,978.25,978.25,976.5,976.5,9
20180301|2017-11-16 00:00,16,977.3,977.3,977.3,977.3,1
20180301|2017-11-16 00:30,16,976.2,976.2,975.6,975.6,2
20180301|2017-11-16 01:30,16,978.7,979.6,978.7,979.6,8
20180301|2017-11-16 02:00,16,979.6,981,979.6,980.8,3
20180301|2017-11-16 02:30,16,980.9,980.9,979.55,979.55,3
20180301|2017-11-16 03:00,16,979.55,980.2,979.55,980.2,2
20180301|2017-11-16 03:30,16,978.9,980.15,978.9,980.15,5
20180301|2017-11-16 04:00,16,979.8,982.65,979.8,981.1,14
20180301|2017-11-16 04:30,16,981.45,981.45,980.85,980.85,2
20180301|2017-11-16 05:00,16,980.25,982.1,980.25,982.1,3
20180301|2017-11-16 05:30,16,981.85,981.85,980.85,980.85,2
20180301|2017-11-16 06:00,16,981.05,983.2,981.05,983.2,13
20180301|2017-11-16 07:30,16,980.95,980.95,976.65,976.7,9
20180301|2017-11-16 08:00,16,976.6,977.4,976.25,977.4,17
20180301|2017-11-16 08:30,16,976.8,979.55,976.8,976.95,31
20180301|2017-11-16 09:00,16,977,977,976.15,976.55,5
20180301|2017-11-16 09:30,16,977.35,977.7,976.4,976.4,7
20180301|2017-11-16 10:00,16,977.85,979.25,976.7,976.7,30
20180301|2017-11-16 10:30,16,976.15,977.4,976.15,977.4,30
20180301|2017-11-16 11:00,16,977.7,977.7,977.2,977.45,4
20180301|2017-11-16 11:30,16,976.8,980.85,975.6,980.65,59
20180301|2017-11-16 12:00,16,980.9,981.75,979.3,981.75,45
20180301|2017-11-16 12:30,16,981.7,982,981.3,981.95,12
20180301|2017-11-16 13:00,16,981.65,982.15,981.65,982.15,6
20180301|2017-11-16 13:30,16,982.6,983.15,982.6,983.15,5
20180301|2017-11-16 14:00,16,983.05,983.3,982.75,983.05,17
20180301|2017-11-16 18:00,17,983.55,983.55,983.55,983.55,4
20180301|2017-11-16 18:30,17,984,984.1,984,984.1,3
20180301|2017-11-16 19:00,17,984.15,984.15,984.15,984.15,1
20180301|2017-11-16 19:30,17,983.75,983.75,983.75,983.75,1
20180301|2017-11-16 20:00,17,983.2,983.2,983.2,983.2,1
20180301|2017-11-16 21:00,17,984.85,986.45,984.85,986.1,5
20180301|2017-11-16 22:00,17,986.1,986.1,986.1,986.1,1
20180301|2017-11-16 23:00,17,984.7,985.1,984.6,985.1,3
20180301|2017-11-16 23:30,17,983.8,983.8,983.8,983.8,4
20180301|2017-11-17 00:00,17,984.4,985.55,984.4,985.55,2
20180301|2017-11-17 01:00,17,985.6,988.55,985.5,988.35,24
20180301|2017-11-17 01:30,17,988.8,989.2,987.9,989,16
20180301|2017-11-17 02:00,17,986.9,986.9,986.35,986.35,2
20180301|2017-11-17 02:30,17,986.6,986.8,986.6,986.6,4
20180301|2017-11-17 03:00,17,987,987.5,987,987.5,4
20180301|2017-11-17 03:30,17,988,988.5,987.25,987.25,7
20180301|2017-11-17 04:00,17,988.25,988.25,988.25,988.25,1
20180301|2017-11-17 04:30,17,987.95,988.9,987.95,988.9,8
20180301|2017-11-17 05:00,17,989,989,988.4,988.5,37
20180301|2017-11-17 05:30,17,988.45,988.5,987.8,987.85,8
20180301|2017-11-17 06:00,17,988.05,989.1,988.05,988.95,9
20180301|2017-11-17 06:30,17,988.8,988.85,987.55,987.55,7
20180301|2017-11-17 07:00,17,986.85,987.95,985.25,986,30
20180301|2017-11-17 07:30,17,984.55,984.7,981.25,981.9,43
20180301|2017-11-17 08:00,17,982.95,987.6,982.95,984.7,38
20180301|2017-11-17 08:30,17,984.1,985.2,982.3,983.35,44
20180301|2017-11-17 09:00,17,983.8,987.3,983.8,986.1,25
20180301|2017-11-17 09:30,17,985.9,985.9,980,984,34
20180301|2017-11-17 10:00,17,984.8,988.35,984.7,987.6,51
20180301|2017-11-17 10:30,17,987.6,988.15,987,987.7,22
20180301|2017-11-17 11:00,17,988.45,989.4,986.1,988.95,28
20180301|2017-11-17 11:30,17,988.5,989.5,986.1,988.9,98
20180301|2017-11-17 12:00,17,989.35,990.05,988.8,989.6,31
20180301|2017-11-17 12:30,17,989.6,990.8,989.5,990.8,11
20180301|2017-11-17 13:00,17,990.7,991,990.3,990.3,9
20180301|2017-11-17 13:30,17,989.8,989.8,988.65,988.65,13
20180301|2017-11-17 14:00,17,989,989.1,988.95,989.1,13
20180301|2017-11-17 14:30,17,988.9,989,988.9,989,2
20180301|2017-11-17 15:30,17,988.65,988.65,988.65,988.65,2
20180301|2017-11-19 18:30,20,987.9,987.9,987.9,987.9,2
20180301|2017-11-19 19:30,20,988.6,988.6,987.3,987.3,2
20180301|2017-11-19 20:00,20,986.9,987.45,986.85,987.45,8
20180301|2017-11-19 20:30,20,987.65,988.7,987.65,988.7,35
20180301|2017-11-19 21:00,20,990,990.5,989.35,989.85,11
20180301|2017-11-19 21:30,20,989.85,991,989.85,991,3
20180301|2017-11-19 22:30,20,992.35,992.35,992.35,992.35,1
20180301|2017-11-19 23:00,20,991.15,991.15,991.15,991.15,2
20180301|2017-11-19 23:30,20,991.3,991.3,991.25,991.25,2
20180301|2017-11-20 00:00,20,991.8,992,991,992,22
20180301|2017-11-20 00:30,20,990.45,990.45,989.65,989.65,3
20180301|2017-11-20 01:00,20,990.55,992.4,990.55,991.8,14
20180301|2017-11-20 01:30,20,989.8,989.8,989.45,989.45,5
20180301|2017-11-20 02:00,20,988.8,989.3,988.55,988.55,5
20180301|2017-11-20 02:30,20,989.05,989.05,988.55,989,8
20180301|2017-11-20 03:00,20,989.75,990.55,989.75,990.55,5
20180301|2017-11-20 03:30,20,990.65,991.25,990,991.25,14
20180301|2017-11-20 04:00,20,991.35,992.3,991.35,991.75,8
20180301|2017-11-20 04:30,20,991.85,991.9,990.9,990.9,4
20180301|2017-11-20 05:00,20,991,991,991,991,2
20180301|2017-11-20 05:30,20,991.95,991.95,989.85,990.05,20
20180301|2017-11-20 06:00,20,990.5,991.05,989.85,990.2,16
20180301|2017-11-20 07:00,20,991.25,993.45,991,992.45,64
20180301|2017-11-20 07:30,20,992.2,993.3,988.55,988.55,106
20180301|2017-11-20 08:00,20,988.55,991.5,986.4,987.55,49
20180301|2017-11-20 08:30,20,988.15,988.8,986.3,986.85,35
20180301|2017-11-20 09:00,20,986.65,989.5,986.2,987.95,54
20180301|2017-11-20 09:30,20,988.45,989.6,986.4,989.6,45
20180301|2017-11-20 10:00,20,990.25,991.4,987.85,988.2,46
20180301|2017-11-20 10:30,20,988.4,990.1,987.45,988.4,28
20180301|2017-11-20 11:00,20,988.25,988.25,980.3,981.25,51
20180301|2017-11-20 11:30,20,980,983.9,979.55,983.6,136
20180301|2017-11-20 12:00,20,982.9,983.35,979.15,979.15,17
20180301|2017-11-20 12:30,20,980,982.25,980,982.05,18
20180301|2017-11-20 13:00,20,982.25,982.45,982.2,982.2,7
20180301|2017-11-20 14:00,20,982.5,983.85,982.5,983.7,19
20180301|2017-11-20 14:30,20,983.6,983.6,983.6,983.6,1
20180301|2017-11-20 18:30,21,983.35,984.05,982.55,982.55,10
20180301|2017-11-20 19:00,21,982.35,982.35,980,981.2,15
20180301|2017-11-20 19:30,21,980.9,980.9,980.9,980.9,2
20180301|2017-11-20 20:00,21,981.5,981.5,981.5,981.5,1
20180301|2017-11-20 20:30,21,981.4,983,980.9,983,6
20180301|2017-11-20 21:00,21,983.25,988.2,983.25,988.2,21
20180301|2017-11-20 21:30,21,987.75,988.15,986.4,986.55,7
20180301|2017-11-20 22:00,21,985.25,985.25,985.25,985.25,1
20180301|2017-11-20 22:30,21,986.1,986.1,986.1,986.1,1
20180301|2017-11-20 23:30,21,985,985.25,984,985.2,4
20180301|2017-11-21 00:00,21,985.2,985.2,985.2,985.2,1
20180301|2017-11-21 00:30,21,983.6,983.6,983.25,983.25,2
20180301|2017-11-21 01:00,21,984.35,984.35,983.4,983.4,3
20180301|2017-11-21 01:30,21,984.35,984.35,984.35,984.35,1
20180301|2017-11-21 02:00,21,983.3,983.3,982.15,982.15,11
20180301|2017-11-21 02:30,21,983.6,985.05,983.6,985.05,5
20180301|2017-11-21 03:00,21,984.8,984.8,984.75,984.8,3
20180301|2017-11-21 03:30,21,984.75,987,984.75,986.8,11
20180301|2017-11-21 04:00,21,985.9,987.65,985.75,987.65,7
20180301|2017-11-21 04:30,21,986.95,988.2,986.95,987.3,27
20180301|2017-11-21 05:00,21,987.15,989.4,987.15,988.9,17
20180301|2017-11-21 05:30,21,987.15,987.95,987.15,987.2,8
20180301|2017-11-21 06:00,21,987.95,988.4,987.7,988.4,4
20180301|2017-11-21 06:30,21,988,988,985.5,986.1,8
20180301|2017-11-21 07:00,21,986.05,987.4,985.95,987.4,12
20180301|2017-11-21 07:30,21,986.4,988.3,986.4,987.95,34
20180301|2017-11-21 08:00,21,987.55,988.1,986.25,986.65,34
20180301|2017-11-21 08:30,21,987.2,987.75,985.75,987.75,22
20180301|2017-11-21 09:00,21,987.05,993,986.65,993,125
20180301|2017-11-21 09:30,21,993.4,993.4,990.25,991.3,60
20180301|2017-11-21 10:00,21,991.5,996,990.1,994.75,66
20180301|2017-11-21 10:30,21,994.65,995.5,993.9,993.9,28
20180301|2017-11-21 11:00,21,994.3,995.05,993,994.95,26
20180301|2017-11-21 11:30,21,995.3,995.8,993,994.05,68
20180301|2017-11-21 12:00,21,994.45,994.75,993.95,994.75,7
20180301|2017-11-21 12:30,21,993.9,994.3,993.9,994.3,2
20180301|2017-11-21 13:00,21,994.3,994.3,994.3,994.3,1
20180301|2017-11-21 13:30,21,994.3,995.1,994,994.9,17
20180301|2017-11-21 14:00,21,994.9,994.9,994,994,6
20180301|2017-11-21 14:30,21,994,994,993.3,993.4,9
20180301|2017-11-21 15:00,21,993.4,994,993.4,994,3
20180301|2017-11-21 19:00,22,995.7,995.7,995.1,995.1,2
20180301|2017-11-21 20:30,22,994.45,995.1,994.45,995.1,2
20180301|2017-11-21 21:00,22,995.45,995.45,994.35,994.35,3
20180301|2017-11-21 22:30,22,994.45,994.6,994.45,994.6,3
20180301|2017-11-21 23:00,22,995.75,995.75,995.75,995.75,1
20180301|2017-11-21 23:30,22,994.55,996.3,994.55,996.3,17
20180301|2017-11-22 00:00,22,996,996,996,996,1
20180301|2017-11-22 00:30,22,995.8,995.8,995.8,995.8,1
20180301|2017-11-22 01:00,22,996,996.15,995,996.15,7
20180301|2017-11-22 01:30,22,996.1,997.05,995.55,997,15
20180301|2017-11-22 02:00,22,997.05,997.35,996.6,996.65,10
20180301|2017-11-22 02:30,22,997.4,999.3,997.4,998.15,21
20180301|2017-11-22 03:00,22,998.2,999,997,999,35
20180301|2017-11-22 03:30,22,999.2,1000.1,995,996.5,51
20180301|2017-11-22 04:00,22,997.55,997.55,996.25,996.25,13
20180301|2017-11-22 04:30,22,996.2,996.2,995.2,995.2,10
20180301|2017-11-22 05:30,22,995.75,996,992.65,992.65,19
20180301|2017-11-22 06:00,22,993.3,993.8,993.2,993.8,4
20180301|2017-11-22 06:30,22,992.6,993.25,992.3,993.1,13
20180301|2017-11-22 07:00,22,995.3,999.9,995.3,996.05,48
20180301|2017-11-22 07:30,22,996.35,997.1,995.75,995.75,31
20180301|2017-11-22 08:00,22,995.4,996,993.6,994.35,59
20180301|2017-11-22 08:30,22,994.35,995,992.3,994.05,100
20180301|2017-11-22 09:00,22,993.9,995,993.55,993.55,80
20180301|2017-11-22 09:30,22,993.55,995.65,992.35,994.75,87
20180301|2017-11-22 10:00,22,995,1000.1,994.85,999.25,101
20180301|2017-11-22 10:30,22,998.95,1000,997.65,999.85,30
20180301|2017-11-22 11:00,22,999.05,999.05,996.15,996.15,34
20180301|2017-11-22 11:30,22,996.65,1000.95,996.65,999.85,136
20180301|2017-11-22 12:00,22,999.85,1000.6,998.65,999.85,26
20180301|2017-11-22 12:30,22,999.45,999.75,997.5,999,34
20180301|2017-11-22 13:00,22,1000.2,1000.35,999.3,1000.35,17
20180301|2017-11-22 13:30,22,999.9,1000.75,997.55,997.7,31
20180301|2017-11-22 14:00,22,998.2,998.8,998,998.8,4
20180301|2017-11-22 14:30,22,999.45,999.45,999,999,2
20180301|2017-11-22 17:00,24,999.85,1001.85,999.85,1001.85,10
20180301|2017-11-22 17:30,24,999.3,999.95,999.3,999.95,8
20180301|2017-11-22 18:30,24,999.95,999.95,999.95,999.95,1
20180301|2017-11-22 19:00,24,999.95,999.95,999.95,999.95,4
20180301|2017-11-22 19:30,24,1001,1001,1001,1001,1
20180301|2017-11-22 20:00,24,998.2,998.2,997.2,997.9,20
20180301|2017-11-22 21:00,24,998.35,998.35,998.35,998.35,1
20180301|2017-11-22 21:30,24,999.65,999.7,999.65,999.7,4
20180301|2017-11-22 22:00,24,1000.35,1000.35,999.9,999.9,3
20180301|2017-11-22 22:30,24,1000.05,1001,1000.05,1001,3
20180301|2017-11-22 23:00,24,1000.6,1000.6,1000.6,1000.6,1
20180301|2017-11-22 23:30,24,999.2,999.2,997.15,997.15,6
20180301|2017-11-23 00:00,24,998.2,998.2,998.2,998.2,1
20180301|2017-11-23 00:30,24,998.45,999,998.45,999,2
20180301|2017-11-23 01:00,24,997.8,997.8,997.05,997.05,8
20180301|2017-11-23 01:30,24,997.05,997.5,996.6,996.6,8
20180301|2017-11-23 02:00,24,997.05,999,995.75,997.95,20
20180301|2017-11-23 02:30,24,998.6,998.65,998.5,998.65,4
20180301|2017-11-23 03:00,24,997.55,997.6,997.05,997.05,6
20180301|2017-11-23 03:30,24,998.05,998.05,996.35,996.35,14
20180301|2017-11-23 04:00,24,997.55,997.55,997.55,997.55,1
20180301|2017-11-23 04:30,24,998.15,998.15,997.95,997.95,4
20180301|2017-11-23 05:00,24,999.3,999.3,999.3,999.3,1
20180301|2017-11-23 05:30,24,999.6,999.95,999.45,999.45,8
20180301|2017-11-23 06:00,24,998.7,999.3,998.7,999.3,2
20180301|2017-11-23 06:30,24,999.05,999.25,998.8,998.8,3
20180301|2017-11-23 07:00,24,1000.1,1001,999.6,1001,18
20180301|2017-11-23 07:30,24,1001,1001.25,999.25,999.45,18
20180301|2017-11-23 08:00,24,1000.2,1000.6,998.15,998.15,25
20180301|2017-11-23 08:30,24,998.8,999.15,997.65,997.65,36
20180301|2017-11-23 09:00,24,997.55,998.75,996.85,997.7,14
20180301|2017-11-23 09:30,24,997.55,999.45,997.55,998.4,21
20180301|2017-11-23 10:00,24,998.45,1002.35,997,997.65,71
20180301|2017-11-23 10:30,24,997,1000.15,993.75,1000.1,54
20180301|2017-11-23 11:00,24,1000.1,1006.5,1000.1,1005.25,57
20180301|2017-11-23 11:30,24,1005.2,1008,999.85,1006.4,69
20180301|2017-11-23 17:30,24,1006.25,1006.25,1006.25,1006.25,1
20180301|2017-11-23 18:00,24,1006.2,1006.2,1006.2,1006.2,1
20180301|2017-11-23 18:30,24,1005.5,1006.7,1005.35,1005.4,15
20180301|2017-11-23 19:00,24,1005.2,1005.85,1005.2,1005.85,6
20180301|2017-11-23 19:30,24,1006.2,1006.4,1005.85,1006.4,4
20180301|2017-11-23 20:30,24,1005.7,1005.7,1005.7,1005.7,1
20180301|2017-11-23 21:00,24,1005.5,1006,1005.5,1006,2
20180301|2017-11-23 22:00,24,1005.4,1005.4,1004.95,1004.95,3
20180301|2017-11-23 22:30,24,1005.05,1005.05,1004.85,1004.85,3
20180301|2017-11-23 23:00,24,1005.5,1005.5,1005.3,1005.3,3
20180301|2017-11-23 23:30,24,1005.1,1005.1,1005.1,1005.1,2
20180301|2017-11-24 00:00,24,1006.2,1006.2,1006.2,1006.2,5
20180301|2017-11-24 00:30,24,1006.2,1006.2,1004.75,1004.75,4
20180301|2017-11-24 01:00,24,1004.75,1004.75,1001.65,1002,21
20180301|2017-11-24 01:30,24,1002.25,1003.45,1002.25,1002.6,15
20180301|2017-11-24 02:00,24,1003.25,1004.3,1002.7,1003.75,8
20180301|2017-11-24 02:30,24,1003.75,1004.3,1003.45,1003.45,9
20180301|2017-11-24 03:00,24,1004.2,1004.45,1003.45,1004.45,5
20180301|2017-11-24 03:30,24,1003.8,1003.95,1002.95,1003.95,14
20180301|2017-11-24 04:00,24,1004,1004.05,1003.5,1003.8,8
20180301|2017-11-24 04:30,24,1003.65,1003.65,1003.5,1003.5,8
20180301|2017-11-24 05:00,24,1003.45,1004.15,1003.2,1004.15,5
20180301|2017-11-24 05:30,24,1003,1003.65,1002.9,1003.65,22
20180301|2017-11-24 06:00,24,1003.4,1003.4,1003.4,1003.4,2
20180301|2017-11-24 06:30,24,1003.4,1003.4,1000.4,1000.55,17
20180301|2017-11-24 07:00,24,1000.15,1000.15,997.5,999.2,44
20180301|2017-11-24 07:30,24,998.4,1000.25,998.05,1000.25,86
20180301|2017-11-24 08:00,24,1000.65,1001.5,995,995.8,135
20180301|2017-11-24 08:30,24,995.8,1000.2,995.65,999.65,75
20180301|2017-11-24 09:00,24,999.7,1000.05,996.95,996.95,76
20180301|2017-11-24 09:30,24,997.45,999,995.5,995.5,77
20180301|2017-11-24 10:00,24,996.2,996.35,993,993.1,126
20180301|2017-11-24 10:30,24,993.05,996.25,991.45,991.45,212
20180301|2017-11-24 11:00,24,991.45,994.35,991.45,992.85,66
20180301|2017-11-24 11:30,24,992.45,992.9,991.45,991.55,39
20180301|2017-11-24 12:00,24,991.65,993.3,991.65,993,28
20180301|2017-11-24 12:30,24,993,993.7,993,993.7,9
20180301|2017-11-26 17:00,27,993.7,993.7,993.3,993.3,2
20180301|2017-11-26 17:30,27,993.05,993.05,992.65,992.65,4
20180301|2017-11-26 18:00,27,993.65,993.65,993.55,993.55,4
20180301|2017-11-26 18:30,27,992.85,993.05,990,990,27
20180301|2017-11-26 19:00,27,990.3,990.65,990,990.65,54
20180301|2017-11-26 19:30,27,991.15,991.15,990,990,17
20180301|2017-11-26 20:00,27,990.4,990.9,990.2,990.2,3
20180301|2017-11-26 20:30,27,990.8,992,989.95,992,23
20180301|2017-11-26 21:00,27,992,992,992,992,1
20180301|2017-11-26 21:30,27,991.7,991.7,989.6,990.4,27
20180301|2017-11-26 22:00,27,991.3,992.5,991.3,991.7,5
20180301|2017-11-26 23:00,27,992.45,992.55,987.55,987.55,83
20180301|2017-11-26 23:30,27,989.15,990.05,988.8,988.8,9
20180301|2017-11-27 00:00,27,989.2,989.2,988.3,989.1,4
20180301|2017-11-27 00:30,27,990,990.2,990,990,6
20180301|2017-11-27 01:00,27,989.3,990.5,989.05,989.7,30
20180301|2017-11-27 01:30,27,989.7,990.2,986.15,987.9,67
20180301|2017-11-27 02:00,27,987.75,988.95,987.1,988.35,26
20180301|2017-11-27 02:30,27,988.35,990.5,986.7,990.5,19
20180301|2017-11-27 03:00,27,989.8,989.8,986.25,986.85,59
20180301|2017-11-27 03:30,27,987.45,990.9,986.7,990.9,71
20180301|2017-11-27 04:00,27,990.95,992.7,990.95,992.65,50
20180301|2017-11-27 04:30,27,992.7,993.05,992.45,992.45,25
20180301|2017-11-27 05:00,27,992.15,992.35,991.45,991.45,16
20180301|2017-11-27 05:30,27,991.9,992.05,991.45,992.05,4
20180301|2017-11-27 06:00,27,992.05,992.2,990.7,991.9,22
20180301|2017-11-27 06:30,27,991.3,992.35,991.3,992.2,9
20180301|2017-11-27 07:00,27,992.35,993.25,991.8,992.05,68
20180301|2017-11-27 07:30,27,992.25,996,991.85,996,137
20180301|2017-11-27 08:00,27,996,997.9,992.5,995,327
20180301|2017-11-27 08:30,27,994.6,995.15,993.15,994.3,95
20180301|2017-11-27 09:00,27,994.3,998,993.8,997.6,83
20180301|2017-11-27 09:30,27,997.6,997.6,996.45,997.3,87
20180301|2017-11-27 10:00,27,997.1,999,996.8,997.2,234
20180301|2017-11-27 10:30,27,997.55,997.95,995.95,996.15,118
20180301|2017-11-27 11:00,27,996.05,996.55,995.35,995.9,39
20180301|2017-11-27 11:30,27,995.9,1001.45,995.9,1000.4,254
20180301|2017-11-27 12:00,27,1000.05,1001.1,999.7,1001.1,58
20180301|2017-11-27 12:30,27,1001.1,1001.75,1001.1,1001.75,8
20180301|2017-11-27 13:00,27,1001.9,1002,1000.3,1000.85,29
20180301|2017-11-27 13:30,27,1001.15,1001.25,1000.8,1001.25,10
20180301|2017-11-27 14:00,27,1000.65,1001.25,1000.6,1000.6,5
20180301|2017-11-27 14:30,27,1001.2,1001.25,1000.5,1001,12
20180301|2017-11-27 15:00,27,1000.95,1001.95,1000.95,1001.7,14
20180301|2017-11-27 15:30,27,1001.45,1001.45,1001.2,1001.4,6
20180301|2017-11-27 17:00,28,1001.3,1001.3,1000.4,1000.4,6
20180301|2017-11-27 17:30,28,1000.65,1001,1000.65,1001,3
20180301|2017-11-27 18:00,28,1001.9,1002,1001.9,1002,12
20180301|2017-11-27 18:30,28,1001.95,1002.1,1001.45,1001.45,7
20180301|2017-11-27 19:00,28,1001.45,1001.45,1001.4,1001.4,3
20180301|2017-11-27 19:30,28,1001.8,1001.9,1000.85,1001.1,18
20180301|2017-11-27 20:00,28,1001.35,1001.4,1001.35,1001.4,2
20180301|2017-11-27 20:30,28,1001.6,1001.6,1000.1,1000.1,6
20180301|2017-11-27 21:00,28,999.9,1000.15,999.35,999.7,8
20180301|2017-11-27 21:30,28,1000,1000.25,999.95,1000.1,9
20180301|2017-11-27 22:00,28,999.95,1000.05,999.5,1000.05,5
20180301|2017-11-27 23:00,28,999.9,999.9,999.3,999.4,17
20180301|2017-11-27 23:30,28,999,999.6,998.6,998.6,27
20180301|2017-11-28 00:00,28,998.9,998.9,998.7,998.8,6
20180301|2017-11-28 00:30,28,998.8,999.65,998.3,998.3,20
20180301|2017-11-28 01:00,28,999.55,999.55,997.6,998.05,30
20180301|2017-11-28 01:30,28,998.65,998.8,997.65,997.65,33
20180301|2017-11-28 02:00,28,997.7,998.2,996.55,997.1,37
20180301|2017-11-28 02:30,28,996.55,997.05,995.25,995.25,41
20180301|2017-11-28 03:00,28,995.7,996.85,995,996.05,43
20180301|2017-11-28 03:30,28,996.05,997.15,995.15,997.15,47
20180301|2017-11-28 04:00,28,997.15,997.15,995.6,995.6,30
20180301|2017-11-28 04:30,28,996,996.95,995.65,996,30
20180301|2017-11-28 05:00,28,995.75,995.85,994.8,995.25,16
20180301|2017-11-28 05:30,28,995.9,997.55,995.3,995.5,90
20180301|2017-11-28 06:00,28,996.05,998.4,995.1,995.2,43
20180301|2017-11-28 06:30,28,996.65,999,996,997.8,62
20180301|2017-11-28 07:00,28,997.8,999.25,997.2,999.15,72
20180301|2017-11-28 07:30,28,999.3,1002.25,998.8,1001.75,347
20180301|2017-11-28 08:00,28,1001.75,1013.6,1001.75,1009.7,823
20180301|2017-11-28 08:30,28,1009.9,1011.65,1006.75,1007.35,458
20180301|2017-11-28 09:00,28,1007.25,1014.5,1006.45,1012.2,344
20180301|2017-11-28 09:30,28,1012.55,1019.45,1011.4,1019,735
20180301|2017-11-28 10:00,28,1019,1020,1015.95,1017.85,351
20180301|2017-11-28 10:30,28,1018.15,1022,1017.85,1020.5,437
20180301|2017-11-28 11:00,28,1020.7,1022,1020.4,1021.75,302
20180301|2017-11-28 11:30,28,1022,1022.7,1019.9,1019.9,442
20180301|2017-11-28 12:00,28,1020.35,1023,1018.7,1022.3,237
20180301|2017-11-28 12:30,28,1021.7,1022.35,1021.1,1021.8,51
20180301|2017-11-28 13:00,28,1021.8,1021.8,1020.8,1021.05,41
20180301|2017-11-28 13:30,28,1020.9,1022.8,1020.05,1022,41
20180301|2017-11-28 14:00,28,1022,1022.35,1021.2,1021.8,25
20180301|2017-11-28 14:30,28,1021.8,1022.55,1021.5,1022.55,21
20180301|2017-11-28 15:00,28,1022.6,1023.5,1022.4,1023.25,39
20180301|2017-11-28 15:30,28,1023.4,1023.95,1022.15,1023.35,28
20180301|2017-11-28 17:00,29,1022.8,1023.8,1022.8,1022.9,28
20180301|2017-11-28 17:30,29,1022.9,1023,1022.05,1022.05,13
20180301|2017-11-28 18:00,29,1022.55,1022.55,1020.9,1021.6,37
20180301|2017-11-28 18:30,29,1021.25,1022,1020.75,1022,32
20180301|2017-11-28 19:00,29,1021.1,1021.25,1020.75,1021.2,16
20180301|2017-11-28 19:30,29,1021,1021.3,1020.35,1020.35,57
20180301|2017-11-28 20:00,29,1020.05,1020.1,1015,1017.9,140
20180301|2017-11-28 20:30,29,1017.9,1018.15,1017.9,1017.9,5
20180301|2017-11-28 21:00,29,1017.7,1018.6,1017.7,1017.9,22
20180301|2017-11-28 21:30,29,1018.2,1018.2,1017.85,1017.85,6
20180301|2017-11-28 22:00,29,1018.5,1018.6,1017.55,1018.5,5
20180301|2017-11-28 22:30,29,1018.2,1019.2,1017.75,1019.2,15
20180301|2017-11-28 23:00,29,1019.15,1019.15,1018,1018,9
20180301|2017-11-28 23:30,29,1019.4,1021.2,1019,1021,49
20180301|2017-11-29 00:00,29,1020.3,1020.55,1018.6,1018.6,74
20180301|2017-11-29 00:30,29,1018.55,1019.35,1018.2,1018.55,15
20180301|2017-11-29 01:00,29,1019.85,1021.75,1019.15,1020.25,49
20180301|2017-11-29 01:30,29,1021.3,1022,1021.2,1021.6,37
20180301|2017-11-29 02:00,29,1021.2,1021.2,1018.3,1019.4,67
20180301|2017-11-29 02:30,29,1019.75,1019.9,1018.45,1018.85,54
20180301|2017-11-29 03:00,29,1018.85,1018.85,1017.75,1018,40
20180301|2017-11-29 03:30,29,1018,1018.35,1015.4,1017.2,38
20180301|2017-11-29 04:00,29,1017.2,1017.7,1015,1016.25,129
20180301|2017-11-29 04:30,29,1016.3,1017,1014.95,1015.65,118
20180301|2017-11-29 05:00,29,1015.5,1017,1014.9,1017,37
20180301|2017-11-29 05:30,29,1017,1018,1014.5,1015.45,98
20180301|2017-11-29 06:00,29,1016.75,1017.1,1015.35,1016.2,21
20180301|2017-11-29 06:30,29,1016.15,1018.3,1016.15,1017.1,62
20180301|2017-11-29 07:00,29,1017.4,1017.4,1011.3,1012.25,210
20180301|2017-11-29 07:30,29,1012.95,1014.3,1008.75,1010.6,393
20180301|2017-11-29 08:00,29,1010.55,1010.55,1007.75,1010.5,428
20180301|2017-11-29 08:30,29,1010.3,1015.55,1009.3,1010.45,329
20180301|2017-11-29 09:00,29,1010.4,1012.45,1008.7,1011.1,263
20180301|2017-11-29 09:30,29,1010.75,1011.7,1009.8,1011,139
20180301|2017-11-29 10:00,29,1010.85,1010.85,1006.5,1008.75,369
20180301|2017-11-29 10:30,29,1008.4,1010,1006.95,1008.8,209
20180301|2017-11-29 11:00,29,1008.8,1009.65,1007,1009.55,161
20180301|2017-11-29 11:30,29,1009.35,1009.7,1007,1009,232
20180301|2017-11-29 12:00,29,1008.9,1008.9,1007.15,1007.85,79
20180301|2017-11-29 12:30,29,1008.25,1008.5,1007.75,1007.75,48
20180301|2017-11-29 13:00,29,1008,1008.75,1007.7,1008.75,49
20180301|2017-11-29 13:30,29,1008,1009.3,1008,1008.25,38
20180301|2017-11-29 14:00,29,1008,1008.7,1008,1008.55,22
20180301|2017-11-29 14:30,29,1008.3,1008.85,1008.3,1008.85,12
20180301|2017-11-29 15:00,29,1008.35,1008.7,1008.35,1008.7,7
20180301|2017-11-29 15:30,29,1008.5,1009.8,1008.2,1009.05,47
20180301|2017-11-29 17:00,30,1009.85,1011.5,1009.85,1011.4,36
20180301|2017-11-29 17:30,30,1011.5,1012.9,1010.35,1012.9,18
20180301|2017-11-29 18:00,30,1012.15,1013.5,1012.15,1013,20
20180301|2017-11-29 18:30,30,1012.6,1013.2,1011.45,1012.95,28
20180301|2017-11-29 19:00,30,1013,1013.75,1013,1013.75,9
20180301|2017-11-29 19:30,30,1013,1013.5,1012.85,1012.85,7
20180301|2017-11-29 20:00,30,1011.9,1013,1011.9,1013,16
20180301|2017-11-29 20:30,30,1013.35,1013.45,1013,1013.45,8
20180301|2017-11-29 21:00,30,1013.5,1013.65,1013,1013,20
20180301|2017-11-29 21:30,30,1013,1013.9,1013,1013.6,22
20180301|2017-11-29 22:00,30,1013.25,1015.5,1013.25,1015.45,41
20180301|2017-11-29 22:30,30,1015.3,1015.3,1015.3,1015.3,2
20180301|2017-11-29 23:00,30,1015.3,1015.3,1014.1,1014.1,14
20180301|2017-11-29 23:30,30,1014.25,1014.25,1013.9,1013.9,3
20180301|2017-11-30 00:00,30,1013.25,1013.7,1013,1013.2,15
20180301|2017-11-30 00:30,30,1013,1013.35,1013,1013.35,7
20180301|2017-11-30 01:00,30,1014.1,1014.3,1012.85,1012.85,15
20180301|2017-11-30 01:30,30,1012.8,1013.85,1012.45,1012.95,24
20180301|2017-11-30 02:00,30,1012.95,1013.4,1012.5,1012.9,40
20180301|2017-11-30 02:30,30,1013.4,1013.4,1009,1009,85
20180301|2017-11-30 03:00,30,1009,1009,1007.1,1008,97
20180301|2017-11-30 03:30,30,1008.45,1011.2,1008.45,1011.2,38
20180301|2017-11-30 04:00,30,1011.1,1011.8,1010.75,1011.05,29
20180301|2017-11-30 04:30,30,1010.95,1010.95,1008.85,1009.2,61
20180301|2017-11-30 05:00,30,1009.2,1011.15,1009.2,1011.15,63
20180301|2017-11-30 05:30,30,1010.9,1011,1000.65,1003.45,396
20180301|2017-11-30 06:00,30,1003.5,1004.45,1001.1,1003.55,208
20180301|2017-11-30 06:30,30,1004.05,1004.3,1001.55,1002,150
20180301|2017-11-30 07:00,30,1002.3,1003.45,1000.6,1003,153
20180301|2017-11-30 07:30,30,1002.15,1004.9,1001.05,1004.65,137
20180301|2017-11-30 08:00,30,1005.25,1006.8,1000.7,1003.4,194
20180301|2017-11-30 08:30,30,1003,1007,1001.5,1006.5,408
20180301|2017-11-30 09:00,30,1007,1009.8,1005.35,1007.5,213
20180301|2017-11-30 09:30,30,1007.5,1009.25,1006.65,1008.7,191
20180301|2017-11-30 10:00,30,1008.3,1008.7,1005.7,1006.6,243
20180301|2017-11-30 10:30,30,1006.6,1008.6,1005.1,1006.55,187
20180301|2017-11-30 11:00,30,1006.25,1007.95,1005.6,1006.55,97
20180301|2017-11-30 11:30,30,1006.55,1008.35,1002,1002.15,361
20180301|2017-11-30 12:00,30,1002,1005.25,1002,1005.25,73
20180301|2017-11-30 12:30,30,1004.65,1005.65,1004.4,1005.2,38
20180301|2017-11-30 13:00,30,1005,1005.5,1005,1005.5,6
20180301|2017-11-30 13:30,30,1005.05,1007,1004.3,1005,31
20180301|2017-11-30 14:00,30,1004.55,1004.65,1003.6,1003.6,30
20180301|2017-11-30 14:30,30,1004,1004.25,1003.55,1003.85,20
20180301|2017-11-30 15:00,30,1003.7,1004,1003.55,1003.9,9
20180301|2017-11-30 15:30,30,1004,1004,1003,1003,7
20180301|2017-11-30 17:00,1,1003.4,1008.05,1003.4,1008.05,30
20180301|2017-11-30 17:30,1,1007.9,1007.9,1006,1006.2,8
20180301|2017-11-30 18:00,1,1005.75,1006.05,1005.75,1005.75,6
20180301|2017-11-30 18:30,1,1005.45,1005.95,1005.3,1005.95,7
20180301|2017-11-30 19:00,1,1006.3,1006.45,1006.3,1006.45,11
20180301|2017-11-30 19:30,1,1006.3,1006.3,1006.3,1006.3,5
20180301|2017-11-30 20:00,1,1006.9,1007.1,1006.8,1006.8,4
20180301|2017-11-30 20:30,1,1006.75,1006.75,1006.7,1006.7,3
20180301|2017-11-30 21:00,1,1007,1007.4,1007,1007.4,2
20180301|2017-11-30 21:30,1,1007.5,1007.5,1007.5,1007.5,1
20180301|2017-11-30 22:00,1,1006.75,1006.75,1006.15,1006.4,9
20180301|2017-11-30 22:30,1,1006.8,1007.2,1006.4,1006.4,3
20180301|2017-11-30 23:00,1,1006.9,1006.9,1006.9,1006.9,1
20180301|2017-11-30 23:30,1,1006.6,1006.6,1005.95,1005.95,5
20180301|2017-12-01 00:00,1,1006.25,1006.25,1005.5,1005.5,13
20180301|2017-12-01 00:30,1,1005.35,1005.6,1005.35,1005.6,5
20180301|2017-12-01 01:00,1,1005.6,1007.95,1005.15,1007.95,27
20180301|2017-12-01 01:30,1,1007.35,1008.6,1006.45,1008.6,54
20180301|2017-12-01 02:00,1,1008.5,1008.5,1006.95,1008,22
20180301|2017-12-01 02:30,1,1007.9,1008.1,1006.05,1006.3,16
20180301|2017-12-01 03:00,1,1006.2,1006.9,1005.65,1005.9,24
20180301|2017-12-01 03:30,1,1005.35,1006.25,1005.25,1006,37
20180301|2017-12-01 04:00,1,1006.1,1006.95,1005.75,1006.95,19
20180301|2017-12-01 04:30,1,1006.65,1007.05,1003.8,1004.5,23
20180301|2017-12-01 05:00,1,1004.05,1004.15,1003.55,1004.1,16
20180301|2017-12-01 05:30,1,1004,1004.2,1003.25,1003.9,15
20180301|2017-12-01 06:00,1,1003.6,1003.85,1003,1003.75,47
20180301|2017-12-01 06:30,1,1003.45,1006.45,1003.45,1006.05,84
20180301|2017-12-01 07:00,1,1006.45,1006.7,1003.4,1005.65,95
20180301|2017-12-01 07:30,1,1005.9,1006.9,1001.5,1003.25,327
20180301|2017-12-01 08:00,1,1003.3,1009.05,1002.85,1008.1,187
20180301|2017-12-01 08:30,1,1008.1,1014.25,1007.05,1012.45,396
20180301|2017-12-01 09:00,1,1012.5,1013.5,1010.45,1012.75,254
20180301|2017-12-01 09:30,1,1013,1018,1011.65,1017.35,582
20180301|2017-12-01 10:00,1,1017.05,1018.45,1013.2,1014.3,387
20180301|2017-12-01 10:30,1,1013.55,1014.15,1009,1011.1,190
20180301|2017-12-01 11:00,1,1011.45,1014.25,1011.15,1012.75,88
20180301|2017-12-01 11:30,1,1012.5,1017.8,1011.85,1016.85,301
20180301|2017-12-01 12:00,1,1016.55,1018,1014.45,1016.7,144
20180301|2017-12-01 12:30,1,1016.5,1017,1015.5,1016.2,47
20180301|2017-12-01 13:00,1,1016.65,1017,1016.25,1017,10
20180301|2017-12-01 13:30,1,1017,1017,1016.2,1016.2,10
20180301|2017-12-01 14:00,1,1016.35,1016.9,1015.9,1015.95,26
20180301|2017-12-01 14:30,1,1016.6,1017,1015.4,1016.25,28
20180301|2017-12-01 15:00,1,1016.25,1016.7,1015.75,1016.05,30
20180301|2017-12-01 15:30,1,1016.1,1016.75,1015.35,1016.75,38
20180301|2017-12-03 17:00,4,1014,1016,1013.85,1015.25,25
20180301|2017-12-03 17:30,4,1015.95,1017.05,1015.95,1017,13
20180301|2017-12-03 18:00,4,1016.15,1016.75,1016.15,1016.15,3
20180301|2017-12-03 18:30,4,1016.25,1016.25,1015.55,1015.55,7
20180301|2017-12-03 19:00,4,1015.55,1015.6,1015.55,1015.6,3
20180301|2017-12-03 19:30,4,1015.95,1015.95,1015.95,1015.95,2
20180301|2017-12-03 20:30,4,1015.75,1016.4,1015.75,1016.4,10
20180301|2017-12-03 21:00,4,1016.5,1016.8,1015.65,1016.25,13
20180301|2017-12-03 21:30,4,1015.7,1016.9,1015.6,1016.9,20
20180301|2017-12-03 22:00,4,1017.15,1017.15,1016,1016,14
20180301|2017-12-03 22:30,4,1016.7,1016.75,1015.65,1016.1,20
20180301|2017-12-03 23:00,4,1015.65,1015.65,1015.6,1015.6,4
20180301|2017-12-03 23:30,4,1016.65,1016.65,1015.6,1015.9,11
20180301|2017-12-04 00:00,4,1015.6,1015.95,1014.4,1015,8
20180301|2017-12-04 00:30,4,1015.35,1015.7,1015.2,1015.7,4
20180301|2017-12-04 01:00,4,1015.6,1016.3,1015.3,1015.65,19
20180301|2017-12-04 01:30,4,1015.2,1016.45,1015.2,1015.85,16
20180301|2017-12-04 02:00,4,1015.85,1016,1014.3,1014.4,39
20180301|2017-12-04 02:30,4,1014.2,1015,1013.5,1014.3,40
20180301|2017-12-04 03:00,4,1013.2,1013.2,1010.05,1010.85,47
20180301|2017-12-04 03:30,4,1011.45,1011.5,1010.5,1011.3,45
20180301|2017-12-04 04:00,4,1011.4,1011.55,1011.4,1011.5,18
20180301|2017-12-04 04:30,4,1011.1,1011.35,1011.05,1011.3,7
20180301|2017-12-04 05:00,4,1011.75,1013.1,1011.45,1013,36
20180301|2017-12-04 05:30,4,1012.45,1012.8,1011.25,1012.2,27
20180301|2017-12-04 06:00,4,1012.85,1012.85,1010.15,1011.1,67
20180301|2017-12-04 06:30,4,1011.45,1012.2,1011.25,1011.8,20
20180301|2017-12-04 07:00,4,1011.4,1014,1011.05,1011.85,81
20180301|2017-12-04 07:30,4,1012.75,1012.75,1005.95,1007.5,279
20180301|2017-12-04 08:00,4,1007.5,1011.65,1006.95,1009.4,185
20180301|2017-12-04 08:30,4,1009.4,1009.55,1004.05,1004.5,239
20180301|2017-12-04 09:00,4,1004.85,1006.5,1002.75,1004.4,296
20180301|2017-12-04 09:30,4,1004.85,1005.6,1002.2,1002.8,219
20180301|2017-12-04 10:00,4,1002.55,1002.85,995.75,996.75,758
20180301|2017-12-04 10:30,4,996.8,996.8,992.25,995.65,533
20180301|2017-12-04 11:00,4,995.95,998.15,994.5,994.75,152
20180301|2017-12-04 11:30,4,994.5,994.5,990.95,991.6,791
20180301|2017-12-04 12:00,4,991.55,992.1,988.5,990.35,341
20180301|2017-12-04 12:30,4,990.35,991.4,989.75,990.1,79
20180301|2017-12-04 13:00,4,989.85,990.85,989.85,990.35,57
20180301|2017-12-04 13:30,4,990.15,990.6,987.6,987.65,169
20180301|2017-12-04 14:00,4,988,990.4,986.9,988.65,99
20180301|2017-12-04 14:30,4,988.65,988.85,987.3,987.75,36
20180301|2017-12-04 15:00,4,987.85,991.2,987.85,989.05,34
20180301|2017-12-04 15:30,4,989,989,986.5,988.15,111
20180301|2017-12-04 17:00,5,987.75,991.75,987.4,991.75,40
20180301|2017-12-04 17:30,5,991.6,991.85,990.95,991.85,8
20180301|2017-12-04 18:00,5,991.35,994.25,990.9,994.25,70
20180301|2017-12-04 18:30,5,994.25,994.25,992.05,992.05,35
20180301|2017-12-04 19:00,5,993.05,993.05,992.85,993.05,6
20180301|2017-12-04 19:30,5,993.7,994.25,993.45,993.7,24
20180301|2017-12-04 20:00,5,993.7,994.1,993.25,993.75,14
20180301|2017-12-04 20:30,5,994.25,994.85,994,994.1,25
20180301|2017-12-04 21:00,5,994.1,995,993.55,993.55,75
20180301|2017-12-04 21:30,5,993.3,993.3,993.2,993.25,8
20180301|2017-12-04 22:00,5,993.75,993.95,992.75,993,17
20180301|2017-12-04 22:30,5,993.6,994.05,992.45,992.55,15
20180301|2017-12-04 23:00,5,992.45,992.45,991.5,991.5,20
20180301|2017-12-04 23:30,5,991.25,993.75,991.25,992.85,20
20180301|2017-12-05 00:00,5,993.15,993.3,990.95,991.4,45
20180301|2017-12-05 00:30,5,990.5,991.8,989.55,989.65,26
20180301|2017-12-05 01:00,5,990.05,994.05,989.5,993.85,83
20180301|2017-12-05 01:30,5,993.5,994.45,993.1,993.65,106
20180301|2017-12-05 02:00,5,993.5,993.65,992.7,993.15,79
20180301|2017-12-05 02:30,5,992.65,993.75,991.65,991.85,48
20180301|2017-12-05 03:00,5,991.5,993.7,990.5,993.7,83
20180301|2017-12-05 03:30,5,991.85,991.85,990.5,990.55,75
20180301|2017-12-05 04:00,5,990.6,991.2,990.1,991.2,55
20180301|2017-12-05 04:30,5,990.85,991.7,990.6,991.7,28
20180301|2017-12-05 05:00,5,992,992.45,990.5,990.6,57
20180301|2017-12-05 05:30,5,990.5,991.15,990.5,990.75,21
20180301|2017-12-05 06:00,5,990.5,990.5,987,989.15,191
20180301|2017-12-05 06:30,5,988.95,992.05,988.95,989,175
20180301|2017-12-05 07:00,5,989.1,989.1,982.5,986.5,487
20180301|2017-12-05 07:30,5,985.95,988.05,984.3,986.65,351
20180301|2017-12-05 08:00,5,986.3,986.75,980.7,982.1,538
20180301|2017-12-05 08:30,5,982.25,984.8,976.75,982.8,904
20180301|2017-12-05 09:00,5,982.5,983.2,979.5,982.35,232
20180301|2017-12-05 09:30,5,982,984.05,976.9,979.4,399
20180301|2017-12-05 10:00,5,979.35,982,979,981.5,232
20180301|2017-12-05 10:30,5,981.5,981.8,977.05,979.5,267
20180301|2017-12-05 11:00,5,980,980.3,978.3,980,146
20180301|2017-12-05 11:30,5,979.35,979.35,973.6,977,697
20180301|2017-12-05 12:00,5,977,977.8,975.75,977.05,98
20180301|2017-12-05 12:30,5,977.1,977.75,976.85,977.35,33
20180301|2017-12-05 13:00,5,977.7,978.1,977.3,977.3,24
20180301|2017-12-05 13:30,5,977.5,978.1,977.35,977.9,24
20180301|2017-12-05 14:00,5,977.9,978.1,977.35,977.7,22
20180301|2017-12-05 14:30,5,977.95,978.35,977.65,978.25,16
20180301|2017-12-05 15:00,5,978.3,978.35,977.3,977.85,19
20180301|2017-12-05 15:30,5,977.3,977.95,977.3,977.75,13
20180301|2017-12-05 17:00,6,977.25,979.65,977.25,979.1,23
20180301|2017-12-05 17:30,6,979.5,979.65,979.5,979.65,2
20180301|2017-12-05 18:00,6,979.65,979.65,978.95,978.95,15
20180301|2017-12-05 18:30,6,978.35,979.65,978.35,979.5,25
20180301|2017-12-05 19:00,6,979.15,979.6,978.75,979.6,14
20180301|2017-12-05 19:30,6,978.85,978.85,978.8,978.8,2
20180301|2017-12-05 20:00,6,979.25,979.5,978.25,979.4,31
20180301|2017-12-05 20:30,6,979,979.9,979,979.7,23
20180301|2017-12-05 21:00,6,979.15,981.5,978.5,981.15,57
20180301|2017-12-05 21:30,6,981.4,981.45,979.9,981,37
20180301|2017-12-05 22:00,6,981,981.65,980.25,981.2,33
20180301|2017-12-05 22:30,6,980.8,982.25,980.75,980.85,32
20180301|2017-12-05 23:00,6,981,982,980.25,980.25,45
20180301|2017-12-05 23:30,6,980,981,979.75,979.95,39
20180301|2017-12-06 00:00,6,980.6,980.6,979.65,980.6,21
20180301|2017-12-06 00:30,6,981,981.4,980.15,980.3,24
20180301|2017-12-06 01:00,6,979.85,982,979.85,981.15,28
20180301|2017-12-06 01:30,6,980.5,981.75,980.5,981.5,29
20180301|2017-12-06 02:00,6,981.5,982.25,979.45,981.85,114
20180301|2017-12-06 02:30,6,982.05,984.55,981.35,984.55,93
20180301|2017-12-06 03:00,6,984.75,986.4,984.55,985.45,137
20180301|2017-12-06 03:30,6,985.95,986,983.15,983.35,83
20180301|2017-12-06 04:00,6,982.85,985.75,982.85,984.15,52
20180301|2017-12-06 04:30,6,983.6,984.95,982.8,983.35,69
20180301|2017-12-06 05:00,6,982.55,988,981.35,987.3,102
20180301|2017-12-06 05:30,6,987.1,987.15,985.5,985.55,42
20180301|2017-12-06 06:00,6,985.35,985.35,982.25,982.25,59
20180301|2017-12-06 06:30,6,982.15,984.1,981.65,981.65,94
20180301|2017-12-06 07:00,6,981.6,984.3,981.45,983.8,138
20180301|2017-12-06 07:30,6,984.05,987.4,983,987.4,249
20180301|2017-12-06 08:00,6,987.4,987.75,982.3,983,328
20180301|2017-12-06 08:30,6,983.15,987,978.4,984.3,432
20180301|2017-12-06 09:00,6,984.5,986.2,982.9,985.55,178
20180301|2017-12-06 09:30,6,985.7,987.65,984.45,987.1,254
20180301|2017-12-06 10:00,6,987.1,987.85,985.25,986.1,223
20180301|2017-12-06 10:30,6,986.45,986.85,984.25,986.35,145
20180301|2017-12-06 11:00,6,986.55,987.65,985.6,985.6,90
20180301|2017-12-06 11:30,6,985.7,988.25,983.5,986.2,311
20180301|2017-12-06 12:00,6,986.2,986.6,985.75,986.25,67
20180301|2017-12-06 12:30,6,985.8,988.5,985.8,986.6,45
20180301|2017-12-06 13:00,6,986.85,987,986.4,986.45,21
20180301|2017-12-06 13:30,6,986.5,987.75,985.9,986,41
20180301|2017-12-06 14:00,6,986.3,987.55,986.3,987.4,15
20180301|2017-12-06 14:30,6,986.75,987.35,986.75,987.25,10
20180301|2017-12-06 15:00,6,986.8,987,986.55,986.8,21
20180301|2017-12-06 15:30,6,987.25,987.6,986.85,987.3,15
20180301|2017-12-06 17:00,7,987.25,987.3,986.95,987.25,8
20180301|2017-12-06 17:30,7,987.5,988.45,987.5,988.4,9
20180301|2017-12-06 18:00,7,987.8,987.85,987.8,987.85,3
20180301|2017-12-06 18:30,7,988.35,989.25,987.7,989.1,32
20180301|2017-12-06 19:00,7,989.25,989.25,989.25,989.25,5
20180301|2017-12-06 19:30,7,989.25,989.25,989.25,989.25,22
20180301|2017-12-06 20:00,7,989.3,989.3,989.15,989.15,3
20180301|2017-12-06 20:30,7,989.3,989.3,988.75,988.75,8
20180301|2017-12-06 21:00,7,989.45,989.9,989.45,989.45,5
20180301|2017-12-06 21:30,7,989.45,989.6,988.7,988.7,14
20180301|2017-12-06 22:00,7,988.6,988.7,987.05,987.05,26
20180301|2017-12-06 22:30,7,987,987.95,987,987.8,8
20180301|2017-12-06 23:00,7,986.85,988.6,986.5,987.65,35
20180301|2017-12-06 23:30,7,988.9,990.25,985.5,988.45,97
20180301|2017-12-07 00:00,7,987.05,990.3,987.05,989.95,43
20180301|2017-12-07 00:30,7,990.05,990.05,986.95,987.4,23
20180301|2017-12-07 01:00,7,988.25,989,985,985.55,46
20180301|2017-12-07 01:30,7,985.5,987.65,985.5,987.65,18
20180301|2017-12-07 02:00,7,987.75,995.45,987.75,994.45,166
20180301|2017-12-07 02:30,7,994.05,994.5,992.2,992.6,92
20180301|2017-12-07 03:00,7,992.2,993,991.75,993,51
20180301|2017-12-07 03:30,7,993,994.2,991,991.45,180
20180301|2017-12-07 04:00,7,991.5,992.25,990.75,991.7,35
20180301|2017-12-07 04:30,7,991.55,991.55,990.4,991,39
20180301|2017-12-07 05:00,7,990.75,992.25,990.4,990.95,87
20180301|2017-12-07 05:30,7,990.75,992.25,990.75,991.3,24
20180301|2017-12-07 06:00,7,992,994.35,990.6,991.7,158
20180301|2017-12-07 06:30,7,992.1,995.4,990.8,995.4,139
20180301|2017-12-07 07:00,7,994.85,999,994.6,999,434
20180301|2017-12-07 07:30,7,999,1002.75,994.05,1001.95,619
20180301|2017-12-07 08:00,7,1001.4,1002.1,997.8,1002.1,247
20180301|2017-12-07 08:30,7,1002.45,1009.25,1002.2,1006.3,713
20180301|2017-12-07 09:00,7,1006.35,1009.25,1004.8,1007.9,361
20180301|2017-12-07 09:30,7,1008.4,1011.9,1008.4,1009.7,379
20180301|2017-12-07 10:00,7,1009.25,1010.05,1004.25,1009.05,337
20180301|2017-12-07 10:30,7,1008.7,1009.9,1006.15,1008.9,116
20180301|2017-12-07 11:00,7,1009.3,1010.7,1008.05,1009.85,145
20180301|2017-12-07 11:30,7,1009.8,1010.1,1001.65,1003.3,432
20180301|2017-12-07 12:00,7,1002.8,1005,1002.1,1004.8,98
20180301|2017-12-07 12:30,7,1004.9,1005.2,1002.45,1002.7,155
20180301|2017-12-07 13:00,7,1003,1003.5,1002.75,1002.85,19
20180301|2017-12-07 13:30,7,1003.15,1004.25,1003,1003.25,37
20180301|2017-12-07 14:00,7,1003.5,1003.95,1002.75,1002.75,41
20180301|2017-12-07 14:30,7,1002.8,1006.25,1002.4,1006.25,58
20180301|2017-12-07 15:00,7,1005.8,1005.8,1005.1,1005.1,11
20180301|2017-12-07 15:30,7,1005.1,1007.3,1005.1,1007.25,43
20180301|2017-12-07 17:00,8,1006.15,1006.6,1006.15,1006.5,3
20180301|2017-12-07 17:30,8,1006.3,1006.35,1006.3,1006.35,2
20180301|2017-12-07 18:00,8,1006.8,1007.15,1006.8,1007.15,2
20180301|2017-12-07 18:30,8,1006.5,1006.5,1005.6,1005.6,3
20180301|2017-12-07 19:00,8,1005.8,1006.35,1005.8,1006.35,2
20180301|2017-12-07 19:30,8,1005.65,1005.65,1005.15,1005.15,10
20180301|2017-12-07 20:00,8,1005.05,1005.3,1004.85,1004.85,8
20180301|2017-12-07 20:30,8,1005,1005,1005,1005,2
20180301|2017-12-07 21:00,8,1004.7,1005.5,1004.65,1005.5,8
20180301|2017-12-07 21:30,8,1005.6,1005.6,1004.6,1004.6,5
20180301|2017-12-07 22:00,8,1004.5,1004.6,1004.5,1004.6,6
20180301|2017-12-07 22:30,8,1004.55,1004.55,1004.45,1004.5,3
20180301|2017-12-07 23:00,8,1004.55,1005.1,1004.55,1005.05,16
20180301|2017-12-07 23:30,8,1005.05,1005.8,1005.05,1005.8,21
20180301|2017-12-08 00:00,8,1005.8,1006.45,1005.4,1006.4,18
20180301|2017-12-08 00:30,8,1006.9,1007.45,1006.4,1006.45,34
20180301|2017-12-08 01:00,8,1006.8,1009.6,1006.4,1007.4,91
20180301|2017-12-08 01:30,8,1008.45,1009.9,1008,1009.6,18
20180301|2017-12-08 02:00,8,1009.05,1009.3,1007.8,1008.5,53
20180301|2017-12-08 02:30,8,1008.75,1009.85,1008.05,1008.5,46
20180301|2017-12-08 03:00,8,1009.2,1009.2,1008.2,1008.2,8
20180301|2017-12-08 03:30,8,1008,1008,1006,1006.65,45
20180301|2017-12-08 04:00,8,1006.2,1006.7,1005.8,1006.5,86
20180301|2017-12-08 04:30,8,1006.35,1006.7,1005.7,1005.95,17
20180301|2017-12-08 05:00,8,1005.75,1006.45,1005.7,1006.45,4
20180301|2017-12-08 05:30,8,1005.95,1006.7,1005.55,1006.2,24
20180301|2017-12-08 06:00,8,1006.05,1006.4,1005.25,1005.5,37
20180301|2017-12-08 06:30,8,1005.75,1005.95,1005,1005.95,61
20180301|2017-12-08 07:00,8,1005.75,1005.75,1002.95,1004.55,144
20180301|2017-12-08 07:30,8,1004.7,1006.4,998,998.7,465
20180301|2017-12-08 08:00,8,998,1001.05,995,999.4,385
20180301|2017-12-08 08:30,8,998.95,999.2,992.8,994.95,431
20180301|2017-12-08 09:00,8,995.2,997,990.5,990.5,267
20180301|2017-12-08 09:30,8,990.6,997.85,990.45,997.35,265
20180301|2017-12-08 10:00,8,997.6,997.6,993,994.35,130
20180301|2017-12-08 10:30,8,994.75,995.25,993.65,994.15,71
20180301|2017-12-08 11:00,8,993.7,998.8,993.45,998,77
20180301|2017-12-08 11:30,8,997.3,997.95,994.5,997.1,226
20180301|2017-12-08 12:00,8,996.65,997.95,995.75,997.95,69
20180301|2017-12-08 12:30,8,997.95,998.7,997.65,998.7,76
20180301|2017-12-08 13:00,8,998.8,999.25,998.15,998.15,54
20180301|2017-12-08 13:30,8,998.55,999.05,998.1,999,10
20180301|2017-12-08 14:00,8,998.8,999.15,998.55,999.15,11
20180301|2017-12-08 14:30,8,999.15,999.2,998.4,999.2,26
20180301|2017-12-08 15:00,8,998.55,998.9,998.25,998.9,15
20180301|2017-12-08 15:30,8,998.95,999.25,998.4,998.55,40
20180301|2017-12-10 17:00,11,998.5,999,998.5,999,6
20180301|2017-12-10 17:30,11,999,999.25,999,999.25,6
20180301|2017-12-10 18:00,11,999.2,999.2,998.1,998.2,10
20180301|2017-12-10 18:30,11,998.5,999,998.5,999,2
20180301|2017-12-10 19:00,11,998.35,999.25,998.2,999.25,12
20180301|2017-12-10 19:30,11,999.25,999.25,999.25,999.25,2
20180301|2017-12-10 20:00,11,999.2,999.2,999.2,999.2,2
20180301|2017-12-10 20:30,11,998.7,999.25,998.25,999.25,8
20180301|2017-12-10 21:00,11,998.3,998.3,998.3,998.3,1
20180301|2017-12-10 22:00,11,998.15,998.95,998.15,998.95,3
20180301|2017-12-10 22:30,11,999,1000,999,1000,23
20180301|2017-12-10 23:00,11,1000,1000.6,1000,1000.55,9
20180301|2017-12-10 23:30,11,1000.2,1000.8,999.85,1000.8,21
20180301|2017-12-11 00:00,11,1000.45,1001.4,1000.45,1001.35,4
20180301|2017-12-11 00:30,11,1000.2,1000.2,999.5,999.5,5
20180301|2017-12-11 01:00,11,998.9,1000.95,998.9,1000.45,18
20180301|2017-12-11 01:30,11,999.55,999.8,998.6,998.75,24
20180301|2017-12-11 02:00,11,999.25,1000.8,998.75,1000.6,27
20180301|2017-12-11 02:30,11,1001,1004.9,1000.65,1004.9,53
20180301|2017-12-11 03:00,11,1004.75,1005.25,1004.15,1004.55,90
20180301|2017-12-11 03:30,11,1004,1004,1002.9,1003.6,49
20180301|2017-12-11 04:00,11,1003.55,1003.75,1002.85,1002.85,28
20180301|2017-12-11 04:30,11,1002.35,1002.9,1002,1002.9,13
20180301|2017-12-11 05:00,11,1002.65,1002.65,1002.25,1002.25,7
20180301|2017-12-11 05:30,11,1002.2,1003.3,1002,1002,25
20180301|2017-12-11 06:00,11,1001.6,1004.65,1001.25,1004.4,98
20180301|2017-12-11 06:30,11,1003.95,1003.95,1000.95,1001.55,81
20180301|2017-12-11 07:00,11,1002.05,1002.6,998.9,998.9,85
20180301|2017-12-11 07:30,11,998.5,999.25,993.6,995.5,290
20180301|2017-12-11 08:00,11,994.95,996.75,993.25,996,189
20180301|2017-12-11 08:30,11,996,996,993.65,994.35,204
20180301|2017-12-11 09:00,11,994.6,1002.1,994.05,995.8,249
20180301|2017-12-11 09:30,11,995.25,1001,994.35,1000,257
20180301|2017-12-11 10:00,11,1000.1,1004,999.25,1000.25,230
20180301|2017-12-11 10:30,11,999.95,1002,999.15,999.7,68
20180301|2017-12-11 11:00,11,999.05,1000.5,997.25,998.2,77
20180301|2017-12-11 11:30,11,998,1000.6,997.3,998.7,187
20180301|2017-12-11 12:00,11,999.3,1000.1,998.55,998.55,52
20180301|2017-12-11 12:30,11,998.3,998.7,997.3,998,33
20180301|2017-12-11 13:00,11,998,998.35,997.65,997.65,20
20180301|2017-12-11 13:30,11,996.95,997.9,996.8,997.3,10
20180301|2017-12-11 14:00,11,997.7,1000.2,997.7,1000.2,39
20180301|2017-12-11 14:30,11,999.6,1000.35,999.6,1000.15,11
20180301|2017-12-11 15:00,11,1000.2,1000.35,1000,1000.35,5
20180301|2017-12-11 15:30,11,1000.3,1001.5,1000.3,1001,35
20180301|2017-12-11 17:00,12,1000.05,1000.5,1000.05,1000.4,4
20180301|2017-12-11 18:00,12,1000.35,1000.35,1000.35,1000.35,1
20180301|2017-12-11 18:30,12,1000.35,1000.35,1000,1000,2
20180301|2017-12-11 19:00,12,1000.3,1002,1000.3,1002,10
20180301|2017-12-11 19:30,12,1001.45,1001.45,1001.45,1001.45,1
20180301|2017-12-11 20:00,12,1001.55,1002.75,1001.35,1002.75,24
20180301|2017-12-11 20:30,12,1002.1,1003.5,1002.1,1002.65,18
20180301|2017-12-11 21:00,12,1002.7,1003.2,1002.55,1002.7,11
20180301|2017-12-11 21:30,12,1002.6,1003.15,1001,1001,35
20180301|2017-12-11 22:00,12,1001.75,1001.75,1001.25,1001.25,4
20180301|2017-12-11 22:30,12,1001.9,1002.45,1001.25,1001.6,6
20180301|2017-12-11 23:00,12,1001.6,1002.5,1001,1002.35,16
20180301|2017-12-11 23:30,12,1001.75,1002.25,1001.65,1001.65,8
20180301|2017-12-12 00:00,12,1001.8,1002.2,1001.4,1001.4,16
20180301|2017-12-12 00:30,12,1001.35,1001.35,1000.6,1000.6,13
20180301|2017-12-12 01:00,12,1000.35,1000.65,999.05,999.05,9
20180301|2017-12-12 01:30,12,999.7,999.7,998.8,998.8,10
20180301|2017-12-12 02:00,12,998.75,999.1,997.3,999.1,36
20180301|2017-12-12 02:30,12,1000.55,1000.55,999.6,999.8,42
20180301|2017-12-12 03:00,12,999.1,999.1,995,996.2,60
20180301|2017-12-12 03:30,12,996.2,997.3,995.35,995.55,34
20180301|2017-12-12 04:00,12,995.75,997.2,994.35,996.95,50
20180301|2017-12-12 04:30,12,996.75,998,996.4,997.8,24
20180301|2017-12-12 05:00,12,998.3,998.3,997.7,997.7,23
20180301|2017-12-12 05:30,12,997.55,997.55,996.3,996.3,6
20180301|2017-12-12 06:00,12,995.8,996.6,994.8,994.8,26
20180301|2017-12-12 06:30,12,995,997.5,994.7,997.3,94
20180301|2017-12-12 07:00,12,997.55,1000.95,997.55,999.4,182
20180301|2017-12-12 07:30,12,998.8,999.4,996.55,997.35,130
20180301|2017-12-12 08:00,12,996.75,997.5,991.6,992.45,327
20180301|2017-12-12 08:30,12,993.4,998,993.25,994.3,161
20180301|2017-12-12 09:00,12,993.75,995.15,993.25,994.25,144
20180301|2017-12-12 09:30,12,993.85,1002.35,992.1,1001.75,294
20180301|2017-12-12 10:00,12,1001.75,1002.3,995.1,996.2,156
20180301|2017-12-12 10:30,12,996.35,997.25,995.35,996.5,54
20180301|2017-12-12 11:00,12,996.55,1000.65,994.6,999.75,82
20180301|2017-12-12 11:30,12,999.75,1003,998.1,1002.4,323
20180301|2017-12-12 12:00,12,1002.35,1002.75,1000.9,1001.1,51
20180301|2017-12-12 12:30,12,1001.1,1002.2,1000.6,1001.5,19
20180301|2017-12-12 13:00,12,1001.8,1002.95,1001.8,1002.3,28
20180301|2017-12-12 13:30,12,1001.9,1002.6,1001.8,1002.55,37
20180301|2017-12-12 14:00,12,1002.2,1002.7,1002,1002.7,12
20180301|2017-12-12 14:30,12,1002.3,1002.6,1001.45,1001.85,26
20180301|2017-12-12 15:00,12,1001.85,1002.55,1001.85,1002.55,9
20180301|2017-12-12 15:30,12,1002.6,1003.25,1002.6,1003.25,28
20180301|2017-12-12 17:00,13,1002.75,1003,1002.75,1003,9
20180301|2017-12-12 17:30,13,1003,1003,1002.25,1002.25,12
20180301|2017-12-12 18:00,13,1002.25,1002.25,1002.25,1002.25,1
20180301|2017-12-12 18:30,13,1002.55,1003,1002.55,1002.7,12
20180301|2017-12-12 19:00,13,1002.7,1002.7,1002.25,1002.45,5
20180301|2017-12-12 19:30,13,1002,1002.45,1002,1002.45,3
20180301|2017-12-12 20:00,13,1002.75,1002.75,1002.75,1002.75,1
20180301|2017-12-12 20:30,13,1002.7,1002.7,1001.6,1001.6,5
20180301|2017-12-12 21:00,13,1001.6,1001.7,1001.6,1001.7,2
20180301|2017-12-12 21:30,13,1002.1,1003.25,1002.1,1003.15,11
20180301|2017-12-12 22:00,13,1002,1002.75,1002,1002.75,6
20180301|2017-12-12 22:30,13,1002.05,1002.05,1001.25,1001.25,11
20180301|2017-12-12 23:00,13,1001.35,1001.35,1001.35,1001.35,2
20180301|2017-12-12 23:30,13,1002.5,1002.5,1002.25,1002.5,4
20180301|2017-12-13 00:00,13,1002,1002,1002,1002,1
20180301|2017-12-13 00:30,13,1002.35,1002.8,1002.05,1002.8,6
20180301|2017-12-13 01:00,13,1003.1,1003.15,1002.2,1002.4,12
20180301|2017-12-13 01:30,13,1002.3,1003.25,1002.2,1002.6,48
20180301|2017-12-13 02:00,13,1002.6,1004.3,1002.3,1003.55,83
20180301|2017-12-13 02:30,13,1003.5,1003.5,1003.5,1003.5,1
20180301|2017-12-13 03:00,13,1002.55,1003,1002.15,1002.95,22
20180301|2017-12-13 03:30,13,1002.7,1002.7,998.25,998.8,150
20180301|2017-12-13 04:00,13,999.25,1000.35,997.55,998.85,51
20180301|2017-12-13 04:30,13,999.85,1000.2,999.05,999.05,11
20180301|2017-12-13 05:00,13,999,999.8,999,999.8,10
20180301|2017-12-13 05:30,13,1000.05,1000.25,998,999.25,24
20180301|2017-12-13 06:00,13,999.5,1000.05,999.15,999.8,13
20180301|2017-12-13 06:30,13,999.9,1002.4,999.9,1002.4,41
20180301|2017-12-13 07:00,13,1002.8,1003.05,1000,1003,127
20180301|2017-12-13 07:30,13,1002.55,1004.15,1001.75,1002.6,243
20180301|2017-12-13 08:00,13,1002.3,1002.85,997.35,998.55,272
20180301|2017-12-13 08:30,13,998.7,1001.2,998.05,1000.85,261
20180301|2017-12-13 09:00,13,1001,1004.35,1000.8,1003.95,365
20180301|2017-12-13 09:30,13,1004.35,1008,1003.7,1005.65,242
20180301|2017-12-13 10:00,13,1005.3,1007.3,1003.55,1004.9,167
20180301|2017-12-13 10:30,13,1004.5,1005.85,1003.8,1004.95,80
20180301|2017-12-13 11:00,13,1005.05,1005.25,1002.9,1003.9,43
20180301|2017-12-13 11:30,13,1003.4,1006.05,1003.4,1004.5,131
20180301|2017-12-13 12:00,13,1004.15,1005,1003.5,1004.3,40
20180301|2017-12-13 12:30,13,1004.1,1007,1004.1,1007,63
20180301|2017-12-13 13:00,13,1007.25,1008.35,1004.9,1004.9,188
20180301|2017-12-13 13:30,13,1005.5,1008.35,1005.5,1007.55,82
20180301|2017-12-13 14:00,13,1007.65,1007.9,1006.75,1006.8,37
20180301|2017-12-13 14:30,13,1007,1007,1005.85,1006.95,20
20180301|2017-12-13 15:00,13,1006.45,1008.35,1006.4,1007.75,33
20180301|2017-12-13 15:30,13,1008.25,1008.35,1008.25,1008.35,6
20180301|2017-12-13 17:00,14,1007.65,1008.35,1007.1,1007.1,13
20180301|2017-12-13 18:00,14,1007.95,1008,1007.95,1008,6
20180301|2017-12-13 18:30,14,1007.95,1007.95,1007.55,1007.6,5
20180301|2017-12-13 19:00,14,1008.3,1010,1008.25,1009.55,41
20180301|2017-12-13 19:30,14,1009.65,1010,1009,1009.2,26
20180301|2017-12-13 20:00,14,1008.9,1009.2,1008.9,1009.2,2
20180301|2017-12-13 20:30,14,1009.25,1009.3,1008,1008,33
20180301|2017-12-13 21:00,14,1008.05,1008.35,1008.05,1008.35,3
20180301|2017-12-13 21:30,14,1008.45,1008.65,1008.45,1008.65,6
20180301|2017-12-13 22:00,14,1008.4,1008.4,1008.4,1008.4,3
20180301|2017-12-13 22:30,14,1008.75,1008.75,1008.75,1008.75,1
20180301|2017-12-13 23:30,14,1007.7,1007.7,1007.7,1007.7,2
20180301|2017-12-14 00:00,14,1007.85,1008.25,1007.4,1008.25,13
20180301|2017-12-14 00:30,14,1007.7,1009,1007.7,1009,10
20180301|2017-12-14 01:00,14,1008.95,1008.95,1007.3,1007.5,41
20180301|2017-12-14 01:30,14,1007.9,1007.9,1005.7,1006.25,47
20180301|2017-12-14 02:00,14,1006.45,1007,1006.45,1007,16
20180301|2017-12-14 02:30,14,1007,1009.2,1007,1008.6,31
20180301|2017-12-14 03:00,14,1008.4,1008.9,1006.6,1008.55,100
20180301|2017-12-14 03:30,14,1008,1008,995.05,1002.4,291
20180301|2017-12-14 04:00,14,1002,1004.1,1002,1002.5,59
20180301|2017-12-14 04:30,14,1002.6,1003.55,1000.65,1001.9,61
20180301|2017-12-14 05:00,14,1001.45,1003.85,1000.3,1003.85,53
20180301|2017-12-14 05:30,14,1003.95,1004,1003.4,1003.95,36
20180301|2017-12-14 06:00,14,1003.95,1003.95,1002.65,1003.05,33
20180301|2017-12-14 06:30,14,1003,1004,1001.4,1003.85,65
20180301|2017-12-14 07:00,14,1004,1004,1001.25,1001.9,92
20180301|2017-12-14 07:30,14,1002.45,1005.2,998.9,999.25,208
20180301|2017-12-14 08:00,14,999.55,1012.4,998.25,1009.95,678
20180301|2017-12-14 08:30,14,1009.95,1010.95,1007.05,1009.6,365
20180301|2017-12-14 09:00,14,1009.65,1019,1009.65,1017.3,711
20180301|2017-12-14 09:30,14,1017.8,1021,1017.4,1020.8,386
20180301|2017-12-14 10:00,14,1020.85,1026.6,1020.85,1024,631
20180301|2017-12-14 10:30,14,1023.8,1026.6,1021.3,1026.6,225
20180301|2017-12-14 11:00,14,1026.4,1029.15,1024.75,1028.45,326
20180301|2017-12-14 11:30,14,1028.75,1029.85,1027.35,1027.35,598
20180301|2017-12-14 12:00,14,1027.9,1028.6,1026.65,1027.1,114
20180301|2017-12-14 12:30,14,1027,1027.55,1025.35,1026.15,100
20180301|2017-12-14 13:00,14,1026.45,1026.45,1023.35,1024,66
20180301|2017-12-14 13:30,14,1024.3,1025.6,1024.3,1025.25,20
20180301|2017-12-14 14:00,14,1025.25,1026.3,1025.25,1025.45,17
20180301|2017-12-14 14:30,14,1026,1026.05,1024.95,1025.55,27
20180301|2017-12-14 15:00,14,1025.05,1025.05,1024.3,1024.65,19
20180301|2017-12-14 15:30,14,1025.6,1026.55,1025.1,1025.1,33
20180301|2017-12-14 17:00,15,1026.6,1026.95,1025.85,1025.85,11
20180301|2017-12-14 17:30,15,1024.8,1025.05,1023.45,1025.05,22
20180301|2017-12-14 18:00,15,1024.45,1025.3,1024.45,1024.5,5
20180301|2017-12-14 18:30,15,1024.55,1025.4,1022.8,1022.8,13
20180301|2017-12-14 19:00,15,1023.8,1025.4,1023.8,1025.4,7
20180301|2017-12-14 19:30,15,1024.85,1024.85,1024.45,1024.45,2
20180301|2017-12-14 20:00,15,1025,1025,1024.25,1024.25,7
20180301|2017-12-14 20:30,15,1023.95,1024,1023.05,1023.05,6
20180301|2017-12-14 21:00,15,1024,1024,1024,1024,6
20180301|2017-12-14 21:30,15,1024.1,1024.1,1024.1,1024.1,1
20180301|2017-12-14 22:00,15,1024.1,1024.6,1024.1,1024.6,7
20180301|2017-12-14 22:30,15,1024.8,1025.9,1024.5,1025.5,11
20180301|2017-12-14 23:00,15,1024.8,1024.8,1024.45,1024.5,3
20180301|2017-12-15 00:00,15,1025.3,1025.8,1025.25,1025.65,8
20180301|2017-12-15 00:30,15,1025.7,1026.55,1025.5,1025.95,24
20180301|2017-12-15 01:00,15,1025.5,1025.5,1023.25,1023.25,37
20180301|2017-12-15 01:30,15,1023.95,1025.05,1023.85,1024.25,26
20180301|2017-12-15 02:00,15,1025,1027.65,1025,1027.2,29
20180301|2017-12-15 02:30,15,1026.65,1027.05,1025.75,1026.45,41
20180301|2017-12-15 03:00,15,1026.55,1027.5,1025.5,1025.75,67
20180301|2017-12-15 03:30,15,1025.15,1026.6,1024.85,1025.9,40
20180301|2017-12-15 04:00,15,1025.85,1028.55,1025.8,1028,69
20180301|2017-12-15 04:30,15,1028.25,1028.75,1025.45,1027.3,120
20180301|2017-12-15 05:00,15,1026.85,1028.65,1026.85,1028.65,67
20180301|2017-12-15 05:30,15,1028.4,1028.8,1026.7,1028.1,42
20180301|2017-12-15 06:00,15,1028,1028.5,1026.5,1026.7,39
20180301|2017-12-15 06:30,15,1026.85,1026.85,1025,1025.55,59
20180301|2017-12-15 07:00,15,1025.65,1027.9,1024.25,1025,132
20180301|2017-12-15 07:30,15,1026.05,1029.5,1020.7,1020.75,212
20180301|2017-12-15 08:00,15,1020.7,1021.85,1018.7,1019.75,272
20180301|2017-12-15 08:30,15,1020.2,1022,1018.4,1020.65,250
20180301|2017-12-15 09:00,15,1020.75,1021.6,1018.45,1020.1,202
20180301|2017-12-15 09:30,15,1020.4,1024.75,1019.25,1020.65,161
20180301|2017-12-15 10:00,15,1021.15,1023.4,1018.15,1019.75,164
20180301|2017-12-15 10:30,15,1019.4,1020.05,1016.65,1017.1,177
20180301|2017-12-15 11:00,15,1017.5,1022.4,1016.9,1018.45,134
20180301|2017-12-15 11:30,15,1018.9,1019.25,1014.3,1014.85,361
20180301|2017-12-15 12:00,15,1015.5,1015.9,1014.2,1014.8,111
20180301|2017-12-15 12:30,15,1014.85,1015.25,1012.75,1013.5,82
20180301|2017-12-15 13:00,15,1014.45,1016.35,1014.45,1015.2,48
20180301|2017-12-15 13:30,15,1015.2,1016.75,1013.75,1015.7,35
20180301|2017-12-15 14:00,15,1016.55,1017.2,1016.05,1016.3,26
20180301|2017-12-15 14:30,15,1016.9,1017.7,1016.8,1017.35,22
20180301|2017-12-15 15:00,15,1017.35,1017.9,1016.95,1016.95,30
20180301|2017-12-15 15:30,15,1016.45,1017.75,1015.9,1015.9,12
20180301|2017-12-17 17:00,18,1016.1,1016.1,1014.85,1015,10
20180301|2017-12-17 17:30,18,1014.7,1014.7,1014.7,1014.7,3
20180301|2017-12-17 18:00,18,1014.7,1016.2,1014.7,1016.05,16
20180301|2017-12-17 18:30,18,1015.25,1015.3,1015.25,1015.3,3
20180301|2017-12-17 19:00,18,1015.5,1015.5,1014.6,1014.8,24
20180301|2017-12-17 19:30,18,1015.3,1016.2,1015.3,1015.4,12
20180301|2017-12-17 20:00,18,1016,1016.05,1015.95,1016,5
20180301|2017-12-17 20:30,18,1016,1016,1014.95,1014.95,11
20180301|2017-12-17 21:00,18,1015.45,1015.95,1015.45,1015.95,2
20180301|2017-12-17 21:30,18,1017.25,1017.25,1016.55,1016.55,10
20180301|2017-12-17 22:00,18,1016.7,1017.2,1016.7,1017.2,5
20180301|2017-12-17 22:30,18,1017.25,1017.95,1017.25,1017.95,8
20180301|2017-12-17 23:00,18,1017.95,1019.2,1017.6,1019.05,21
20180301|2017-12-17 23:30,18,1018.15,1018.25,1018.15,1018.25,4
20180301|2017-12-18 00:00,18,1018.95,1019.85,1018.9,1018.9,16
20180301|2017-12-18 00:30,18,1019.1,1019.6,1018.2,1018.2,16
20180301|2017-12-18 01:00,18,1017.8,1018,1016.45,1016.45,38
20180301|2017-12-18 01:30,18,1016.4,1017.95,1015.2,1017.5,69
20180301|2017-12-18 02:00,18,1017.55,1019.6,1017.35,1019,53
20180301|2017-12-18 02:30,18,1018.7,1019.5,1015.85,1015.85,39
20180301|2017-12-18 03:00,18,1015.6,1016.15,1013.05,1013.05,84
20180301|2017-12-18 03:30,18,1013.35,1014.3,1011,1012.45,138
20180301|2017-12-18 04:00,18,1012.5,1012.6,1010.85,1012.05,27
20180301|2017-12-18 04:30,18,1012.4,1012.4,1007.5,1007.95,95
20180301|2017-12-18 05:00,18,1007.6,1009.8,1007.55,1008.8,97
20180301|2017-12-18 05:30,18,1009.15,1011.85,1009.15,1011.85,47
20180301|2017-12-18 06:00,18,1011.1,1011.1,1006.5,1008.55,124
20180301|2017-12-18 06:30,18,1008.5,1010.7,1008,1008.35,45
20180301|2017-12-18 07:00,18,1008.6,1010.25,1006.7,1008.55,182
20180301|2017-12-18 07:30,18,1009.25,1012.8,1008.7,1010.8,200
20180301|2017-12-18 08:00,18,1011.15,1013.35,1006.35,1009.3,309
20180301|2017-12-18 08:30,18,1009.55,1016.65,1009.55,1014.5,188
20180301|2017-12-18 09:00,18,1014.2,1016.05,1013.3,1013.3,128
20180301|2017-12-18 09:30,18,1013.25,1013.95,1010.1,1012.95,113
20180301|2017-12-18 10:00,18,1013.3,1018.35,1011.5,1016.5,183
20180301|2017-12-18 10:30,18,1016.05,1016.05,1014.35,1014.5,49
20180301|2017-12-18 11:00,18,1014.4,1014.4,1011.8,1012.25,104
20180301|2017-12-18 11:30,18,1011.7,1013,1010.95,1012.45,205
20180301|2017-12-18 12:00,18,1012.5,1013.35,1012.25,1013.1,18
20180301|2017-12-18 12:30,18,1012.75,1013.35,1012.05,1012.3,34
20180301|2017-12-18 13:00,18,1012.3,1014.3,1012.3,1014.3,32
20180301|2017-12-18 13:30,18,1014.45,1014.45,1013.45,1013.45,6
20180301|2017-12-18 14:00,18,1013.75,1014.75,1012.35,1014.4,23
20180301|2017-12-18 14:30,18,1014.05,1014.1,1012.85,1013.15,25
20180301|2017-12-18 15:00,18,1013.25,1013.8,1012.45,1012.45,14
20180301|2017-12-18 15:30,18,1012.6,1012.6,1012.5,1012.5,2
20180301|2017-12-18 17:00,19,1012.9,1013.55,1012.9,1013.55,8
20180301|2017-12-18 17:30,19,1014.7,1015.8,1014.5,1015.8,9
20180301|2017-12-18 18:00,19,1014.7,1014.7,1014.45,1014.5,3
20180301|2017-12-18 18:30,19,1015.8,1015.85,1015.8,1015.85,5
20180301|2017-12-18 19:00,19,1015.75,1015.75,1015,1015,3
20180301|2017-12-18 19:30,19,1015.85,1015.85,1014.25,1015.25,18
20180301|2017-12-18 20:00,19,1014.65,1015.2,1014.65,1015.2,3
20180301|2017-12-18 20:30,19,1015.1,1015.65,1015.1,1015.65,9
20180301|2017-12-18 21:00,19,1015.65,1015.65,1014.9,1015.3,11
20180301|2017-12-18 21:30,19,1015.7,1015.7,1015.3,1015.3,2
20180301|2017-12-18 22:00,19,1016,1016.05,1015.5,1015.7,20
20180301|2017-12-18 22:30,19,1015.7,1016.75,1015.7,1015.7,9
20180301|2017-12-18 23:00,19,1016.4,1016.5,1016,1016.5,9
20180301|2017-12-18 23:30,19,1016.2,1016.2,1015.9,1016.1,6
20180301|2017-12-19 00:00,19,1016.25,1016.25,1015.65,1016.05,8
20180301|2017-12-19 00:30,19,1015.7,1015.7,1014.2,1014.35,16
20180301|2017-12-19 01:00,19,1014.1,1014.95,1012,1013.15,48
20180301|2017-12-19 01:30,19,1013.5,1013.8,1012.2,1013.05,10
20180301|2017-12-19 02:00,19,1012.55,1014,1012.55,1013.7,12
20180301|2017-12-19 02:30,19,1013.35,1013.35,1012.6,1013,21
20180301|2017-12-19 03:00,19,1012.75,1012.75,1011.45,1011.5,27
20180301|2017-12-19 03:30,19,1011.65,1012,1010.95,1012,28
20180301|2017-12-19 04:00,19,1011.45,1011.45,1010.7,1010.85,10
20180301|2017-12-19 04:30,19,1011.05,1013.45,1010.75,1011.5,52
20180301|2017-12-19 05:00,19,1011.6,1011.7,1010.7,1011.45,15
20180301|2017-12-19 05:30,19,1012,1012,1010.75,1010.75,45
20180301|2017-12-19 06:00,19,1010.9,1011.8,1010.65,1011.15,54
20180301|2017-12-19 06:30,19,1011.35,1011.55,1010.95,1011.05,14
20180301|2017-12-19 07:00,19,1010.75,1013,1010.4,1012.55,108
20180301|2017-12-19 07:30,19,1012.5,1013.85,1012.4,1012.4,102
20180301|2017-12-19 08:00,19,1012.35,1012.75,1010.75,1011.8,130
20180301|2017-12-19 08:30,19,1011.35,1018.5,1010.95,1017.35,337
20180301|2017-12-19 09:00,19,1016.6,1016.95,1014,1015.05,91
20180301|2017-12-19 09:30,19,1015.2,1016.95,1015,1015.95,85
20180301|2017-12-19 10:00,19,1016.15,1017.2,1014.35,1017,122
20180301|2017-12-19 10:30,19,1016.85,1019,1016.55,1019,100
20180301|2017-12-19 11:00,19,1018.75,1018.75,1015.85,1016.1,52
20180301|2017-12-19 11:30,19,1016.3,1019,1015.05,1018.7,231
20180301|2017-12-19 12:00,19,1018.35,1019,1017.5,1018.35,41
20180301|2017-12-19 12:30,19,1018.2,1018.2,1017.4,1018.15,25
20180301|2017-12-19 13:00,19,1018.1,1018.15,1017.5,1018.05,10
20180301|2017-12-19 13:30,19,1017.8,1018.05,1017.5,1017.5,6
20180301|2017-12-19 14:00,19,1017.6,1018.05,1017.6,1018.05,5
20180301|2017-12-19 14:30,19,1017.9,1018,1017.25,1018,12
20180301|2017-12-19 15:00,19,1018,1018.1,1017.85,1017.85,7
20180301|2017-12-19 15:30,19,1018.05,1018.15,1017.8,1017.8,16
20180301|2017-12-19 17:00,20,1018,1018,1018,1018,1
20180301|2017-12-19 18:00,20,1017,1017,1016.65,1016.65,12
20180301|2017-12-19 18:30,20,1016.5,1016.85,1016.5,1016.85,3
20180301|2017-12-19 19:00,20,1016.85,1017.35,1016.85,1017.35,2
20180301|2017-12-19 19:30,20,1017.35,1017.5,1017.35,1017.5,2
20180301|2017-12-19 20:00,20,1017.5,1017.95,1016.45,1016.45,11
20180301|2017-12-19 20:30,20,1016.75,1016.75,1016.35,1016.35,2
20180301|2017-12-19 21:00,20,1016.75,1016.9,1016.75,1016.9,3
20180301|2017-12-19 21:30,20,1016.8,1016.8,1016.8,1016.8,2
20180301|2017-12-19 22:30,20,1016.95,1016.95,1016.45,1016.45,12
20180301|2017-12-19 23:00,20,1016.85,1016.85,1016.25,1016.25,6
20180301|2017-12-19 23:30,20,1016,1016.25,1015,1015.85,15
20180301|2017-12-20 00:00,20,1016.2,1016.2,1015.5,1015.5,17
20180301|2017-12-20 00:30,20,1015.5,1017.55,1015.35,1017.55,18
20180301|2017-12-20 01:00,20,1017.55,1018.05,1016.45,1018.05,17
20180301|2017-12-20 01:30,20,1017.5,1020.35,1017.5,1020.3,47
20180301|2017-12-20 02:00,20,1020.3,1024.15,1020.3,1024,82
20180301|2017-12-20 02:30,20,1024.1,1024.15,1022.6,1023.75,60
20180301|2017-12-20 03:00,20,1023.2,1023.2,1022.5,1022.95,28
20180301|2017-12-20 03:30,20,1023,1024.15,1019.5,1019.5,131
20180301|2017-12-20 04:00,20,1020,1023.65,1020,1023.65,68
20180301|2017-12-20 04:30,20,1023.95,1024,1022.5,1023.35,26
20180301|2017-12-20 05:00,20,1023.8,1024.75,1023.25,1024,50
20180301|2017-12-20 05:30,20,1024.45,1026.75,1024.3,1025.9,95
20180301|2017-12-20 06:00,20,1025.6,1026.2,1024.45,1025.9,57
20180301|2017-12-20 06:30,20,1026.2,1026.7,1023.55,1024.8,73
20180301|2017-12-20 07:00,20,1024.95,1027.65,1024.8,1026.5,204
20180301|2017-12-20 07:30,20,1026.1,1028,1024.15,1026.25,155
20180301|2017-12-20 08:00,20,1026,1026,1022.9,1024.35,191
20180301|2017-12-20 08:30,20,1024.55,1028.9,1022.25,1026.65,215
20180301|2017-12-20 09:00,20,1026.65,1027.45,1024.95,1025.3,61
20180301|2017-12-20 09:30,20,1025.2,1026.5,1024.25,1025.15,127
20180301|2017-12-20 10:00,20,1025.3,1026.2,1023.65,1025.25,158
20180301|2017-12-20 10:30,20,1024.75,1025.45,1020.75,1023.5,172
20180301|2017-12-20 11:00,20,1022.9,1023.1,1020.4,1021.9,59
20180301|2017-12-20 11:30,20,1022.25,1026.05,1021.95,1023.25,218
20180301|2017-12-20 12:00,20,1023.95,1023.95,1022.85,1023.25,23
20180301|2017-12-20 12:30,20,1023.3,1023.3,1021.8,1022.4,24
20180301|2017-12-20 13:00,20,1022.55,1023.05,1021.6,1021.6,27
20180301|2017-12-20 13:30,20,1021.6,1022.75,1020.9,1021.95,31
20180301|2017-12-20 14:00,20,1021.8,1022.05,1020.4,1021,19
20180301|2017-12-20 14:30,20,1020.9,1021.05,1020.35,1020.6,15
20180301|2017-12-20 15:00,20,1020.35,1021,1020,1021,27
20180301|2017-12-20 15:30,20,1020.5,1021.05,1020.2,1020.35,17
20180301|2017-12-20 17:00,21,1021.65,1021.9,1021.2,1021.2,8
20180301|2017-12-20 18:00,21,1021.8,1021.8,1021.8,1021.8,2
20180301|2017-12-20 18:30,21,1021.6,1021.6,1021.2,1021.2,4
20180301|2017-12-20 19:00,21,1021.2,1021.2,1020.4,1020.4,14
20180301|2017-12-20 19:30,21,1020.9,1020.9,1020.3,1020.65,7
20180301|2017-12-20 20:00,21,1020.5,1020.5,1019.55,1019.55,4
20180301|2017-12-20 20:30,21,1020.4,1020.45,1019.2,1019.6,25
20180301|2017-12-20 21:00,21,1019.7,1020.25,1019.7,1020.25,5
20180301|2017-12-20 21:30,21,1019.55,1020.3,1019.55,1019.6,4
20180301|2017-12-20 22:00,21,1019.05,1019.3,1019.05,1019.3,3
20180301|2017-12-20 22:30,21,1019.3,1020.6,1019.3,1020.3,26
20180301|2017-12-20 23:00,21,1020.75,1021.15,1020.3,1020.85,18
20180301|2017-12-20 23:30,21,1020.3,1020.8,1020.25,1020.8,5
20180301|2017-12-21 00:00,21,1020.6,1020.6,1019.9,1020,10
20180301|2017-12-21 00:30,21,1019.85,1020.5,1019.5,1020,27
20180301|2017-12-21 01:00,21,1020.8,1022.5,1020.8,1022,42
20180301|2017-12-21 01:30,21,1021.8,1022.05,1021.3,1021.95,24
20180301|2017-12-21 02:00,21,1021.95,1022.75,1021.2,1022.65,36
20180301|2017-12-21 02:30,21,1022.3,1022.7,1021.8,1022.3,21
20180301|2017-12-21 03:00,21,1021.8,1023.4,1021.8,1023.4,40
20180301|2017-12-21 03:30,21,1023.25,1026.25,1022.75,1024,168
20180301|2017-12-21 04:00,21,1024.15,1026.05,1023.75,1026,49
20180301|2017-12-21 04:30,21,1026,1026.55,1025.45,1026.1,34
20180301|2017-12-21 05:00,21,1025.75,1026.2,1025.5,1026.2,25
20180301|2017-12-21 05:30,21,1025.85,1026.5,1025.8,1026.5,11
20180301|2017-12-21 06:00,21,1026.6,1027,1025.9,1026.65,97
20180301|2017-12-21 06:30,21,1026.8,1031,1026.75,1028.45,303
20180301|2017-12-21 07:00,21,1028.15,1029.2,1023.5,1026.65,323
20180301|2017-12-21 07:30,21,1026.2,1028.8,1025,1027.85,132
20180301|2017-12-21 08:00,21,1027.45,1027.45,1025,1026.85,119
20180301|2017-12-21 08:30,21,1026.5,1028,1026.3,1026.35,113
20180301|2017-12-21 09:00,21,1025.45,1027.15,1024.7,1025,85
20180301|2017-12-21 09:30,21,1025.6,1026.7,1023.85,1024.75,130
20180301|2017-12-21 10:00,21,1024.95,1029,1024.4,1027,103
20180301|2017-12-21 10:30,21,1027,1028.5,1025.45,1028.4,99
20180301|2017-12-21 11:00,21,1028.25,1028.55,1027.35,1028.25,28
20180301|2017-12-21 11:30,21,1028.35,1030.35,1027.75,1029.1,259
20180301|2017-12-21 12:00,21,1029.5,1029.9,1029,1029.9,62
20180301|2017-12-21 12:30,21,1029.95,1030.4,1029.25,1030,73
20180301|2017-12-21 13:00,21,1030.1,1030.1,1029.65,1029.65,33
20180301|2017-12-21 13:30,21,1029.25,1030.1,1029.1,1030.1,17
20180301|2017-12-21 14:00,21,1029.95,1030.1,1029.6,1030.1,50
20180301|2017-12-21 14:30,21,1030.1,1030.8,1029.65,1029.95,78
20180301|2017-12-21 15:00,21,1029.65,1030.75,1029.25,1030.75,41
20180301|2017-12-21 15:30,21,1030.5,1030.9,1030.25,1030.9,9
20180301|2017-12-21 17:00,22,1030.85,1030.85,1029.8,1030.5,15
20180301|2017-12-21 17:30,22,1030.3,1030.3,1029.9,1030.3,6
20180301|2017-12-21 18:30,22,1029.9,1030.65,1029.85,1029.85,19
20180301|2017-12-21 19:00,22,1029.5,1029.6,1029.25,1029.6,5
20180301|2017-12-21 19:30,22,1029.6,1029.6,1029.25,1029.5,6
20180301|2017-12-21 20:00,22,1029.45,1029.5,1029.45,1029.5,2
20180301|2017-12-21 20:30,22,1029.15,1031,1029.15,1030.75,20
20180301|2017-12-21 21:00,22,1030.75,1031,1030.65,1031,4
20180301|2017-12-21 21:30,22,1030.65,1031,1030.65,1030.65,6
20180301|2017-12-21 22:00,22,1030,1030.65,1030,1030.65,3
20180301|2017-12-21 23:00,22,1030.95,1031,1030.95,1030.95,4
20180301|2017-12-21 23:30,22,1031,1031,1030.45,1030.45,7
20180301|2017-12-22 00:00,22,1030.75,1030.95,1030.75,1030.95,7
20180301|2017-12-22 00:30,22,1030.95,1030.95,1030.95,1030.95,1
20180301|2017-12-22 01:00,22,1031,1031,1030.55,1030.55,12
20180301|2017-12-22 01:30,22,1030.5,1032.95,1030.5,1032.95,60
20180301|2017-12-22 02:00,22,1032.95,1034.45,1031.3,1031.9,87
20180301|2017-12-22 02:30,22,1032.45,1032.8,1031.8,1032.5,26
20180301|2017-12-22 03:00,22,1032.5,1032.5,1027.9,1028.2,103
20180301|2017-12-22 03:30,22,1028.2,1028.2,1022.25,1022.85,184
20180301|2017-12-22 04:00,22,1023,1023.55,1021.6,1022.05,78
20180301|2017-12-22 04:30,22,1023.05,1026.35,1023.05,1025.05,34
20180301|2017-12-22 05:00,22,1025.4,1027,1025.1,1026.85,36
20180301|2017-12-22 05:30,22,1027.4,1028,1024,1024,54
20180301|2017-12-22 06:00,22,1024.4,1025.5,1023.9,1024.3,27
20180301|2017-12-22 06:30,22,1024.9,1026.25,1024.9,1026.05,16
20180301|2017-12-22 07:00,22,1024.55,1026.3,1024.2,1025.15,48
20180301|2017-12-22 07:30,22,1025.05,1027,1024.2,1026.1,75
20180301|2017-12-22 08:00,22,1026,1031.35,1026,1031.35,133
20180301|2017-12-22 08:30,22,1031.35,1033.2,1030,1031.35,151
20180301|2017-12-22 09:00,22,1031.05,1033.5,1029.7,1029.75,126
20180301|2017-12-22 09:30,22,1030,1030.75,1029.4,1029.7,102
20180301|2017-12-22 10:00,22,1029.8,1031.35,1029.7,1031.1,98
20180301|2017-12-22 10:30,22,1030.85,1031.3,1029.25,1029.5,122
20180301|2017-12-22 11:00,22,1029.75,1030.3,1028.7,1029.3,49
20180301|2017-12-22 11:30,22,1029.9,1033.3,1029.75,1032.05,111
20180301|2017-12-22 12:00,22,1032.25,1032.35,1030.35,1030.35,17
20180301|2017-12-22 12:30,22,1031.05,1031.3,1029.9,1029.9,20
20180301|2017-12-22 13:00,22,1030.35,1030.5,1030.05,1030.2,10
20180301|2017-12-22 13:30,22,1030.55,1030.55,1029.8,1029.8,5
20180301|2017-12-22 14:00,22,1030.4,1030.4,1030.4,1030.4,1
20180301|2017-12-22 14:30,22,1030.05,1031,1030,1031,27
20180301|2017-12-22 15:00,22,1030.35,1031.85,1030.35,1031.4,13
20180301|2017-12-22 15:30,22,1031.45,1032.5,1030.8,1030.8,14
20180301|2017-12-25 17:00,26,1027.6,1029.45,1027.6,1029.45,2
20180301|2017-12-25 17:30,26,1029.5,1030,1029.05,1029.05,4
20180301|2017-12-25 18:00,26,1029.75,1029.85,1028.55,1029.85,5
20180301|2017-12-25 18:30,26,1030.15,1030.15,1028.65,1029.9,4
20180301|2017-12-25 19:30,26,1030.3,1031,1030.3,1031,9
20180301|2017-12-25 20:00,26,1031.2,1031.2,1030.7,1030.85,7
20180301|2017-12-25 20:30,26,1030.85,1033.1,1030.85,1033.1,10
20180301|2017-12-25 21:00,26,1032.3,1032.3,1032.3,1032.3,2
20180301|2017-12-25 21:30,26,1032.3,1033.15,1031.8,1031.8,13
20180301|2017-12-25 22:00,26,1033.05,1033.05,1033.05,1033.05,1
20180301|2017-12-25 22:30,26,1033.15,1034.15,1033.15,1033.25,7
20180301|2017-12-25 23:00,26,1033.15,1034.25,1033.15,1033.8,16
20180301|2017-12-25 23:30,26,1034.25,1038.2,1034.25,1037,172
20180301|2017-12-26 00:00,26,1037.9,1037.95,1036.35,1036.35,14
20180301|2017-12-26 00:30,26,1036.3,1036.45,1035.15,1035.5,18
20180301|2017-12-26 01:00,26,1035.5,1035.5,1035.5,1035.5,1
20180301|2017-12-26 01:30,26,1036.45,1036.45,1035.9,1035.9,4
20180301|2017-12-26 02:00,26,1035.95,1036.25,1035.95,1036.2,13
20180301|2017-12-26 02:30,26,1035.7,1036.8,1035.7,1036.6,5
20180301|2017-12-26 03:00,26,1035.65,1036.9,1035.65,1036.9,5
20180301|2017-12-26 03:30,26,1036.9,1037,1036.6,1036.6,7
20180301|2017-12-26 04:00,26,1037,1037,1037,1037,1
20180301|2017-12-26 04:30,26,1037.15,1037.25,1036.9,1037.25,4
20180301|2017-12-26 05:00,26,1037.1,1038,1036.9,1037.4,11
20180301|2017-12-26 05:30,26,1037.5,1038.5,1037.4,1038,39
20180301|2017-12-26 06:00,26,1037.55,1038.75,1037.55,1038.5,23
20180301|2017-12-26 06:30,26,1038.05,1038.05,1036.05,1036.75,31
20180301|2017-12-26 07:00,26,1036.55,1038.55,1035.7,1036.85,80
20180301|2017-12-26 07:30,26,1037.2,1039,1036.8,1038.45,180
20180301|2017-12-26 08:00,26,1038.8,1039.35,1038.6,1038.95,32
20180301|2017-12-26 08:30,26,1038.9,1040.05,1037.3,1037.3,169
20180301|2017-12-26 09:00,26,1037.6,1039.9,1037.15,1039.2,28
20180301|2017-12-26 09:30,26,1039.15,1039.15,1037.7,1039.1,45
20180301|2017-12-26 10:00,26,1039.25,1039.25,1038.2,1038.65,58
20180301|2017-12-26 10:30,26,1038.4,1041.5,1038.2,1041.15,221
20180301|2017-12-26 11:00,26,1041.15,1041.5,1040.5,1041.5,89
20180301|2017-12-26 11:30,26,1041.5,1044.2,1040.55,1041.1,410
20180301|2017-12-26 12:00,26,1040.95,1041.95,1040.95,1041.4,39
20180301|2017-12-26 12:30,26,1041.4,1042,1041.35,1041.35,27
20180301|2017-12-26 13:00,26,1041.35,1042.1,1041.35,1042,23
20180301|2017-12-26 13:30,26,1042,1043.8,1042,1043.8,60
20180301|2017-12-26 14:00,26,1043.95,1046.5,1043,1043,104
20180301|2017-12-26 14:30,26,1042.75,1043.2,1042.7,1042.95,24
20180301|2017-12-26 15:00,26,1042.75,1042.9,1042.6,1042.9,12
20180301|2017-12-26 15:30,26,1043,1044.45,1042.7,1043.75,19
20180301|2017-12-26 17:00,27,1044,1045.65,1043.95,1045,50
20180301|2017-12-26 17:30,27,1045.15,1045.95,1044.5,1045.9,34
20180301|2017-12-26 18:00,27,1045.9,1046,1045,1045.65,22
20180301|2017-12-26 18:30,27,1045.6,1045.7,1045.25,1045.25,10
20180301|2017-12-26 19:00,27,1045,1047,1045,1046.2,18
20180301|2017-12-26 19:30,27,1046.1,1047,1046.1,1046.1,10
20180301|2017-12-26 20:00,27,1046.25,1046.55,1046.1,1046.45,9
20180301|2017-12-26 20:30,27,1046.95,1049.05,1046.95,1048.55,40
20180301|2017-12-26 21:00,27,1048.5,1049,1047.55,1048,27
20180301|2017-12-26 21:30,27,1047.7,1049.5,1047.6,1049,15
20180301|2017-12-26 22:00,27,1048.85,1048.85,1048.85,1048.85,1
20180301|2017-12-26 22:30,27,1049,1049.45,1049,1049.45,2
20180301|2017-12-26 23:00,27,1048.85,1048.85,1048.55,1048.55,5
20180301|2017-12-26 23:30,27,1049,1049.5,1048.8,1049.5,12
20180301|2017-12-27 00:00,27,1049.1,1054.2,1049.1,1053.7,102
20180301|2017-12-27 00:30,27,1053.35,1055.85,1053.25,1055.75,62
20180301|2017-12-27 01:00,27,1055.95,1061,1054.5,1058.2,138
20180301|2017-12-27 01:30,27,1057.95,1058.4,1056.85,1057.3,46
20180301|2017-12-27 02:00,27,1057,1057.45,1054.8,1057.2,133
20180301|2017-12-27 02:30,27,1057.2,1057.2,1054.75,1055.6,98
20180301|2017-12-27 03:00,27,1056.15,1057.5,1052.35,1052.55,94
20180301|2017-12-27 03:30,27,1052.95,1055,1050.05,1051.8,211
20180301|2017-12-27 04:00,27,1052.35,1052.6,1051,1052.5,55
20180301|2017-12-27 04:30,27,1052.6,1054.45,1050.05,1051.85,162
20180301|2017-12-27 05:00,27,1051.95,1053.2,1051.05,1053.2,30
20180301|2017-12-27 05:30,27,1052.95,1052.95,1050.95,1051.55,29
20180301|2017-12-27 06:00,27,1051.2,1051.2,1048.5,1048.55,87
20180301|2017-12-27 06:30,27,1048.8,1048.8,1047.5,1048.1,83
20180301|2017-12-27 07:00,27,1048.4,1050,1047.95,1049.05,126
20180301|2017-12-27 07:30,27,1048.55,1051.25,1048.55,1050.55,115
20180301|2017-12-27 08:00,27,1050.5,1051.05,1048.7,1049.6,75
20180301|2017-12-27 08:30,27,1049.35,1049.65,1042.4,1046.75,324
20180301|2017-12-27 09:00,27,1047.55,1050,1046.25,1049.1,191
20180301|2017-12-27 09:30,27,1048.75,1052.65,1048.75,1052.6,110
20180301|2017-12-27 10:00,27,1052.85,1054.65,1051.1,1054.2,326
20180301|2017-12-27 10:30,27,1054.15,1054.7,1051.9,1054.05,110
20180301|2017-12-27 11:00,27,1054.3,1056.55,1053.8,1056.2,161
20180301|2017-12-27 11:30,27,1056.2,1057.5,1054.85,1056.6,267
20180301|2017-12-27 12:00,27,1056.05,1056.65,1055.5,1056.65,23
20180301|2017-12-27 12:30,27,1056.35,1056.35,1055.25,1056.3,104
20180301|2017-12-27 13:00,27,1055.8,1055.9,1055.35,1055.4,31
20180301|2017-12-27 13:30,27,1055.95,1056.65,1055.95,1056.15,22
20180301|2017-12-27 14:00,27,1056.05,1057.05,1056.05,1056.4,16
20180301|2017-12-27 14:30,27,1055.9,1056.35,1055.15,1055.95,76
20180301|2017-12-27 15:00,27,1056.2,1056.4,1056.15,1056.2,6
20180301|2017-12-27 15:30,27,1056.1,1056.45,1055.8,1055.8,16
20180301|2017-12-27 17:00,28,1055.3,1055.3,1054.95,1054.95,3
20180301|2017-12-27 17:30,28,1054.3,1054.3,1054.3,1054.3,1
20180301|2017-12-27 18:00,28,1054.2,1054.75,1053.95,1054.75,9
20180301|2017-12-27 18:30,28,1053.9,1054.95,1053.85,1054.95,8
20180301|2017-12-27 19:00,28,1055.25,1055.95,1054.45,1054.8,15
20180301|2017-12-27 19:30,28,1054.5,1054.9,1054.5,1054.5,3
20180301|2017-12-27 20:00,28,1055.1,1055.1,1055.1,1055.1,1
20180301|2017-12-27 20:30,28,1054.6,1054.6,1054.6,1054.6,1
20180301|2017-12-27 21:00,28,1054.6,1055.6,1054.1,1054.1,10
20180301|2017-12-27 21:30,28,1054.7,1056.75,1054.7,1056.45,6
20180301|2017-12-27 22:00,28,1055.15,1055.2,1055.15,1055.2,2
20180301|2017-12-27 22:30,28,1055.8,1056.35,1055.8,1056.35,3
20180301|2017-12-27 23:00,28,1056.4,1056.5,1056.4,1056.5,5
20180301|2017-12-27 23:30,28,1056.3,1056.5,1055.5,1055.5,8
20180301|2017-12-28 00:00,28,1055.25,1056.35,1055.25,1056.35,2
20180301|2017-12-28 00:30,28,1055.3,1056.5,1055.3,1056.5,15
20180301|2017-12-28 01:00,28,1056.95,1059.35,1056.95,1059.1,124
20180301|2017-12-28 01:30,28,1058.7,1059.1,1058.3,1058.9,26
20180301|2017-12-28 02:00,28,1059.05,1059.05,1056.9,1056.9,45
20180301|2017-12-28 02:30,28,1056.6,1056.6,1054.35,1055.35,61
20180301|2017-12-28 03:00,28,1055.1,1055.1,1050.4,1052.25,77
20180301|2017-12-28 03:30,28,1052.05,1052.95,1051.2,1052.2,40
20180301|2017-12-28 04:00,28,1051.9,1053.55,1051.65,1052.15,30
20180301|2017-12-28 04:30,28,1052.35,1052.4,1051.6,1051.65,8
20180301|2017-12-28 05:00,28,1052.1,1054,1051.6,1052.25,52
20180301|2017-12-28 05:30,28,1052.85,1053.5,1050.5,1052.7,85
20180301|2017-12-28 06:00,28,1052.7,1053.9,1052.35,1053.6,16
20180301|2017-12-28 06:30,28,1053.2,1056.55,1052.7,1056.25,25
20180301|2017-12-28 07:00,28,1054.35,1055.3,1050.1,1052.95,128
20180301|2017-12-28 07:30,28,1053.2,1056.65,1047.15,1050,313
20180301|2017-12-28 08:00,28,1049.4,1055.5,1049.4,1054.45,122
20180301|2017-12-28 08:30,28,1054.2,1057.65,1052.25,1057.2,141
20180301|2017-12-28 09:00,28,1057.5,1059.2,1055.4,1059.2,132
20180301|2017-12-28 09:30,28,1058.75,1064.5,1057.85,1061.5,283
20180301|2017-12-28 10:00,28,1061.5,1064,1058.75,1062.75,97
20180301|2017-12-28 10:30,28,1062.75,1064.1,1061.4,1062.85,84
20180301|2017-12-28 11:00,28,1062.25,1063.2,1061.65,1062.95,154
20180301|2017-12-28 11:30,28,1062.95,1063.95,1062.75,1062.75,109
20180301|2017-12-28 12:00,28,1063.5,1063.5,1060.65,1060.65,42
20180301|2017-12-28 12:30,28,1061.05,1062.1,1060.95,1061.9,24
20180301|2017-12-28 13:00,28,1061.55,1061.95,1061.55,1061.65,11
20180301|2017-12-28 13:30,28,1061.75,1061.8,1061.3,1061.3,8
20180301|2017-12-28 14:00,28,1061.2,1061.2,1061.2,1061.2,1
20180301|2017-12-28 14:30,28,1061.1,1061.75,1060.7,1061.7,35
20180301|2017-12-28 15:00,28,1061.75,1062.1,1060.25,1060.6,27
20180301|2017-12-28 15:30,28,1060.15,1060.35,1059.45,1060,28
20180301|2017-12-28 17:00,29,1059.15,1059.85,1059.15,1059.85,4
20180301|2017-12-28 18:00,29,1060,1060,1060,1060,1
20180301|2017-12-28 18:30,29,1060.05,1060.45,1060,1060,6
20180301|2017-12-28 19:00,29,1059.95,1063.5,1059.95,1063.5,17
20180301|2017-12-28 19:30,29,1061.6,1061.6,1061.6,1061.6,1
20180301|2017-12-28 20:00,29,1061.6,1061.6,1061,1061,4
20180301|2017-12-28 20:30,29,1061.1,1061.1,1061.1,1061.1,1
20180301|2017-12-28 21:00,29,1062.05,1062.15,1061.1,1061.1,3
20180301|2017-12-28 22:00,29,1061.55,1061.6,1061.25,1061.25,3
20180301|2017-12-28 23:00,29,1061,1061.15,1060.95,1061.15,4
20180301|2017-12-28 23:30,29,1060.6,1060.6,1060.6,1060.6,1
20180301|2017-12-29 00:00,29,1061.05,1061.05,1060.5,1060.5,6
20180301|2017-12-29 00:30,29,1060.2,1060.5,1059.7,1060,5
20180301|2017-12-29 01:00,29,1060.2,1061.2,1059.85,1059.85,11
20180301|2017-12-29 01:30,29,1059.9,1060.85,1059.4,1060.05,14
20180301|2017-12-29 02:00,29,1060.65,1061.05,1058.55,1060.6,30
20180301|2017-12-29 02:30,29,1060.5,1060.5,1058.8,1059.05,14
20180301|2017-12-29 03:00,29,1060.3,1060.6,1059.5,1059.95,15
20180301|2017-12-29 03:30,29,1059.5,1060.65,1055.35,1057.25,140
20180301|2017-12-29 04:00,29,1057.5,1057.5,1055.35,1055.55,31
20180301|2017-12-29 04:30,29,1055.35,1055.7,1053.55,1054.6,65
20180301|2017-12-29 05:00,29,1055.15,1056.8,1054.5,1056.8,26
20180301|2017-12-29 05:30,29,1056.5,1058.9,1055.05,1055.7,34
20180301|2017-12-29 06:00,29,1056.25,1057.3,1056.05,1057.1,12
20180301|2017-12-29 06:30,29,1057.5,1057.5,1055.65,1055.65,40
20180301|2017-12-29 07:00,29,1055.9,1055.9,1052.35,1052.35,171
20180301|2017-12-29 07:30,29,1053.4,1053.4,1047.6,1047.6,241
20180301|2017-12-29 08:00,29,1047.55,1054.2,1047.55,1052.85,157
20180301|2017-12-29 08:30,29,1052.5,1054.55,1050.7,1054.55,201
20180301|2017-12-29 09:00,29,1054.9,1055.65,1053.75,1054.6,80
20180301|2017-12-29 09:30,29,1053.75,1054.25,1050.4,1050.9,100
20180301|2017-12-29 10:00,29,1051,1051.95,1049.25,1050.25,125
20180301|2017-12-29 10:30,29,1050.05,1055.85,1049.65,1053.9,127
20180301|2017-12-29 11:00,29,1053.4,1056.85,1052.35,1056.45,76
20180301|2017-12-29 11:30,29,1055.5,1064.2,1054.9,1057.95,402
20180301|2017-12-29 12:00,29,1058.4,1059.4,1057.75,1057.75,51
20180301|2017-12-29 12:30,29,1057.7,1058.5,1056.1,1056.2,29
20180301|2017-12-29 13:00,29,1056.5,1056.55,1056.15,1056.2,14
20180301|2017-12-29 13:30,29,1056.1,1056.1,1054.9,1054.9,12
20180301|2017-12-29 14:00,29,1054.75,1055.4,1053.7,1053.8,35
20180301|2017-12-29 14:30,29,1053.65,1055.9,1053.65,1055.5,33
20180301|2017-12-29 15:00,29,1055.85,1056,1055.1,1055.35,30
20180301|2017-12-29 15:30,29,1055.9,1055.95,1055.15,1055.15,6
20180301|2018-01-01 17:00,2,1058.2,1060.95,1058.2,1059.3,6
20180301|2018-01-01 17:30,2,1058.05,1060.85,1058.05,1059.95,30
20180301|2018-01-01 18:00,2,1060,1060.4,1060,1060.25,9
20180301|2018-01-01 18:30,2,1060.05,1060.05,1056.6,1056.7,39
20180301|2018-01-01 19:00,2,1057.5,1057.5,1057.5,1057.5,1
20180301|2018-01-01 19:30,2,1057.55,1057.55,1057.55,1057.55,1
20180301|2018-01-01 20:00,2,1058,1061.2,1058,1061.2,28
20180301|2018-01-01 20:30,2,1061.45,1061.45,1060.45,1061.2,12
20180301|2018-01-01 21:00,2,1060.45,1060.45,1060.45,1060.45,3
20180301|2018-01-01 22:00,2,1060.6,1060.6,1060.6,1060.6,1
20180301|2018-01-01 22:30,2,1060.6,1063.85,1060.6,1063.8,26
20180301|2018-01-01 23:00,2,1063.2,1063.8,1062.25,1063.8,17
20180301|2018-01-01 23:30,2,1063.7,1066.3,1062.6,1066.3,30
20180301|2018-01-02 00:00,2,1066.3,1066.75,1062.9,1064.3,22
20180301|2018-01-02 00:30,2,1064.7,1066.75,1064.7,1065.55,36
20180301|2018-01-02 01:00,2,1065,1067.55,1065,1065.7,63
20180301|2018-01-02 01:30,2,1066.35,1066.75,1065.7,1066.75,18
20180301|2018-01-02 02:00,2,1065.7,1066.8,1065.6,1065.65,21
20180301|2018-01-02 02:30,2,1066.05,1066.05,1065,1065.55,33
20180301|2018-01-02 03:00,2,1065.55,1066.2,1064.45,1066.2,31
20180301|2018-01-02 03:30,2,1066.25,1067.65,1065.3,1066.8,54
20180301|2018-01-02 04:00,2,1066.7,1069.35,1066.1,1069.15,119
20180301|2018-01-02 04:30,2,1069.35,1072.45,1068.75,1071.55,127
20180301|2018-01-02 05:00,2,1071.2,1071.2,1070.1,1070.45,62
20180301|2018-01-02 05:30,2,1070.4,1071.8,1070.15,1071.55,36
20180301|2018-01-02 06:00,2,1071.9,1074.65,1071.1,1074,183
20180301|2018-01-02 06:30,2,1073.45,1077.25,1073,1076.7,132
20180301|2018-01-02 07:00,2,1076.85,1077.9,1076.2,1076.85,164
20180301|2018-01-02 07:30,2,1076.5,1083.95,1076.25,1081.5,465
20180301|2018-01-02 08:00,2,1081.6,1082.3,1078.35,1080.25,302
20180301|2018-01-02 08:30,2,1080.2,1082.3,1077.15,1078.1,347
20180301|2018-01-02 09:00,2,1078.2,1085,1077.65,1082.9,478
20180301|2018-01-02 09:30,2,1082.35,1085,1081.15,1081.8,241
20180301|2018-01-02 10:00,2,1081.6,1084.35,1081,1083.35,153
20180301|2018-01-02 10:30,2,1083.3,1084.5,1080.5,1081.05,150
20180301|2018-01-02 11:00,2,1081,1083.5,1080,1082.95,212
20180301|2018-01-02 11:30,2,1082.65,1089.65,1082.6,1086.75,503
20180301|2018-01-02 12:00,2,1086.7,1090.25,1085.05,1089.95,211
20180301|2018-01-02 12:30,2,1089.95,1090.45,1088,1088.25,54
20180301|2018-01-02 13:00,2,1088.55,1088.55,1087.35,1087.65,37
20180301|2018-01-02 13:30,2,1087.65,1087.65,1086.4,1086.4,30
20180301|2018-01-02 14:00,2,1086.65,1087.65,1086.5,1087.65,37
20180301|2018-01-02 14:30,2,1087.95,1089.85,1086.6,1088.5,73
20180301|2018-01-02 15:00,2,1087.65,1088.35,1087.35,1088.25,13
20180301|2018-01-02 15:30,2,1088.25,1088.25,1086.4,1088.25,35
20180301|2018-01-02 17:00,3,1087.2,1087.2,1085.65,1086.95,4
20180301|2018-01-02 17:30,3,1087.85,1087.85,1086.7,1086.9,4
20180301|2018-01-02 18:00,3,1087.9,1087.9,1087.9,1087.9,1
20180301|2018-01-02 18:30,3,1086.75,1087.55,1086.5,1087.45,13
20180301|2018-01-02 19:00,3,1086.55,1087,1086,1086.75,23
20180301|2018-01-02 19:30,3,1085.5,1085.5,1083.8,1083.8,16
20180301|2018-01-02 20:00,3,1084.25,1084.25,1081.55,1082.5,42
20180301|2018-01-02 20:30,3,1082.6,1082.75,1081.65,1082.75,7
20180301|2018-01-02 21:00,3,1083,1084.3,1083,1084.3,30
20180301|2018-01-02 21:30,3,1084.5,1086.35,1084.5,1086,54
20180301|2018-01-02 22:00,3,1085.6,1085.6,1084.85,1084.9,11
20180301|2018-01-02 22:30,3,1086,1087.05,1086,1086,13
20180301|2018-01-02 23:00,3,1086.55,1086.9,1085.9,1086.9,9
20180301|2018-01-02 23:30,3,1087,1087,1087,1087,1
20180301|2018-01-03 00:00,3,1086.5,1088.35,1086.5,1088.35,36
20180301|2018-01-03 00:30,3,1088.35,1089.3,1087.55,1087.75,28
20180301|2018-01-03 01:00,3,1088.4,1088.4,1085.8,1085.95,33
20180301|2018-01-03 01:30,3,1086.5,1087.45,1082.4,1082.95,77
20180301|2018-01-03 02:00,3,1083.2,1083.7,1078.15,1078.15,95
20180301|2018-01-03 02:30,3,1079,1085.15,1079,1082.35,85
20180301|2018-01-03 03:00,3,1081.6,1082.1,1079.15,1080.05,59
20180301|2018-01-03 03:30,3,1079.65,1080.55,1078.65,1079.3,27
20180301|2018-01-03 04:00,3,1079.05,1079.2,1077.4,1077.4,31
20180301|2018-01-03 04:30,3,1078,1078.1,1075.9,1076.9,53
20180301|2018-01-03 05:00,3,1076.8,1077.5,1075.65,1076.35,35
20180301|2018-01-03 05:30,3,1076.5,1077.95,1076.3,1076.75,17
20180301|2018-01-03 06:00,3,1077.15,1077.75,1076.4,1077.75,40
20180301|2018-01-03 06:30,3,1077.4,1079.2,1077.25,1078.45,55
20180301|2018-01-03 07:00,3,1078.55,1083.35,1077.75,1079.5,227
20180301|2018-01-03 07:30,3,1079.7,1083.6,1077.85,1079.35,326
20180301|2018-01-03 08:00,3,1079.6,1085.15,1079.6,1082.75,236
20180301|2018-01-03 08:30,3,1082.45,1083.7,1081.95,1081.95,136
20180301|2018-01-03 09:00,3,1081.85,1084.2,1080.2,1080.2,123
20180301|2018-01-03 09:30,3,1079.8,1081.65,1078.75,1078.85,127
20180301|2018-01-03 10:00,3,1078.65,1083.5,1078.5,1082.8,157
20180301|2018-01-03 10:30,3,1081.85,1082.95,1081.4,1082.35,74
20180301|2018-01-03 11:00,3,1082.8,1082.95,1082.3,1082.45,43
20180301|2018-01-03 11:30,3,1082.5,1084.7,1082.35,1082.7,195
20180301|2018-01-03 12:00,3,1082.7,1083.7,1082.5,1083.2,32
20180301|2018-01-03 12:30,3,1083.35,1083.35,1081.85,1081.85,17
20180301|2018-01-03 13:00,3,1082.15,1082.15,1078.35,1079.55,63
20180301|2018-01-03 13:30,3,1079.55,1082.15,1079.1,1081.55,25
20180301|2018-01-03 14:00,3,1081.75,1082.2,1081.75,1082.2,5
20180301|2018-01-03 14:30,3,1082.25,1082.25,1078.3,1078.6,67
20180301|2018-01-03 15:00,3,1078.25,1079.25,1077.75,1078.7,23
20180301|2018-01-03 15:30,3,1078.5,1079.45,1078.05,1079.45,15
20180301|2018-01-03 17:00,4,1080.65,1080.65,1078.65,1079.9,21
20180301|2018-01-03 17:30,4,1078.65,1078.65,1077.65,1077.7,17
20180301|2018-01-03 18:00,4,1077.5,1077.5,1077,1077,5
20180301|2018-01-03 18:30,4,1076.65,1077.4,1076.25,1076.65,10
20180301|2018-01-03 19:00,4,1076.65,1076.8,1075.9,1076.35,23
20180301|2018-01-03 19:30,4,1076.3,1078,1076.3,1077.9,11
20180301|2018-01-03 20:00,4,1078.5,1078.55,1078.15,1078.25,9
20180301|2018-01-03 20:30,4,1078.25,1078.5,1077.95,1078.5,8
20180301|2018-01-03 21:30,4,1079.25,1079.55,1079.25,1079.55,4
20180301|2018-01-03 22:00,4,1079.5,1079.5,1079.5,1079.5,6
20180301|2018-01-03 22:30,4,1078.8,1078.8,1078.75,1078.75,2
20180301|2018-01-03 23:00,4,1078.2,1078.8,1078.2,1078.8,4
20180301|2018-01-03 23:30,4,1079.95,1080.9,1079.3,1080.9,18
20180301|2018-01-04 00:00,4,1080.95,1082.15,1080.95,1080.95,25
20180301|2018-01-04 00:30,4,1080.65,1082.2,1080.65,1082.15,21
20180301|2018-01-04 01:00,4,1082.5,1087.45,1082.5,1084.9,103
20180301|2018-01-04 01:30,4,1084.8,1088.75,1084.8,1088.75,105
20180301|2018-01-04 02:00,4,1088.6,1089.8,1087.8,1089.55,31
20180301|2018-01-04 02:30,4,1089.8,1092.85,1088,1092.25,147
20180301|2018-01-04 03:00,4,1092.25,1094.35,1092.25,1094.35,137
20180301|2018-01-04 03:30,4,1094.05,1095,1092.2,1093,93
20180301|2018-01-04 04:00,4,1093.25,1093.5,1091.6,1092.7,29
20180301|2018-01-04 04:30,4,1092.15,1093.45,1092.1,1092.9,15
20180301|2018-01-04 05:00,4,1092.1,1097.9,1092.05,1097.9,73
20180301|2018-01-04 05:30,4,1097.5,1097.5,1096.85,1096.85,20
20180301|2018-01-04 06:00,4,1096.2,1097.5,1095.95,1097.45,47
20180301|2018-01-04 06:30,4,1097.3,1097.3,1094.85,1096.65,81
20180301|2018-01-04 07:00,4,1096.45,1096.75,1093,1093,174
20180301|2018-01-04 07:30,4,1094.55,1094.85,1090.15,1093.25,203
20180301|2018-01-04 08:00,4,1093,1096.15,1091.65,1095.3,125
20180301|2018-01-04 08:30,4,1095.3,1099.35,1093.2,1099.3,223
20180301|2018-01-04 09:00,4,1098.5,1099.1,1096.2,1097,196
20180301|2018-01-04 09:30,4,1096.4,1101.7,1095.95,1098.45,407
20180301|2018-01-04 10:00,4,1098.05,1099.5,1096,1096,105
20180301|2018-01-04 10:30,4,1096.45,1096.75,1093.65,1094.8,99
20180301|2018-01-04 11:00,4,1094.05,1095,1093.5,1093.8,112
20180301|2018-01-04 11:30,4,1094.05,1095.75,1093.05,1094.15,176
20180301|2018-01-04 12:00,4,1094.25,1094.8,1093,1093.3,48
20180301|2018-01-04 12:30,4,1092.9,1093.5,1092.45,1092.45,15
20180301|2018-01-04 13:00,4,1093.15,1093.65,1092.8,1093.5,18
20180301|2018-01-04 13:30,4,1093.85,1095,1093.5,1093.5,45
20180301|2018-01-04 14:00,4,1093.7,1095,1093.7,1095,41
20180301|2018-01-04 14:30,4,1094.6,1094.9,1093.5,1093.7,29
20180301|2018-01-04 15:00,4,1093.6,1093.75,1093.5,1093.75,11
20180301|2018-01-04 15:30,4,1093.85,1094,1093.5,1093.5,10
20180301|2018-01-04 17:00,5,1093.25,1093.25,1092.55,1093,13
20180301|2018-01-04 17:30,5,1094.4,1094.4,1093.5,1093.5,8
20180301|2018-01-04 18:00,5,1092.85,1098,1092.85,1097.25,12
20180301|2018-01-04 18:30,5,1096.3,1096.3,1093.7,1093.7,5
20180301|2018-01-04 19:00,5,1093.85,1096,1093.85,1096,10
20180301|2018-01-04 19:30,5,1096.35,1096.35,1093.35,1093.35,10
20180301|2018-01-04 20:00,5,1092.4,1092.45,1091.75,1091.75,11
20180301|2018-01-04 20:30,5,1093.3,1093.3,1092.05,1092.05,4
20180301|2018-01-04 21:00,5,1093.15,1094.15,1092,1092,30
20180301|2018-01-04 21:30,5,1092,1092.45,1091.65,1092.45,8
20180301|2018-01-04 22:00,5,1092.25,1092.25,1092,1092,11
20180301|2018-01-04 22:30,5,1092.8,1092.8,1092.8,1092.8,1
20180301|2018-01-04 23:00,5,1092.95,1095,1092.95,1094.35,28
20180301|2018-01-04 23:30,5,1094.6,1094.7,1093.55,1093.55,7
20180301|2018-01-05 00:00,5,1092.95,1093.8,1092.85,1092.9,8
20180301|2018-01-05 00:30,5,1092.95,1094.3,1092.95,1093.65,24
20180301|2018-01-05 01:00,5,1094.3,1094.3,1092.4,1092.45,36
20180301|2018-01-05 01:30,5,1093.75,1094.15,1092.4,1092.4,11
20180301|2018-01-05 02:00,5,1092.6,1092.65,1088.25,1089.35,111
20180301|2018-01-05 02:30,5,1089.85,1091.3,1089.7,1091.3,29
20180301|2018-01-05 03:00,5,1091.35,1091.85,1090.3,1091,18
20180301|2018-01-05 03:30,5,1091,1092.8,1090,1090.7,33
20180301|2018-01-05 04:00,5,1089.7,1090.6,1089.35,1089.6,20
20180301|2018-01-05 04:30,5,1089.9,1090.15,1089.8,1089.85,5
20180301|2018-01-05 05:00,5,1090.1,1091.9,1090.1,1091.35,38
20180301|2018-01-05 05:30,5,1091.95,1091.95,1090.95,1091.4,10
20180301|2018-01-05 06:00,5,1090.65,1091.35,1090.3,1091.35,9
20180301|2018-01-05 06:30,5,1091.5,1091.75,1089.35,1090.75,23
20180301|2018-01-05 07:00,5,1090.85,1092,1090.55,1091.35,61
20180301|2018-01-05 07:30,5,1091.9,1093.4,1089.35,1090,213
20180301|2018-01-05 08:00,5,1090.6,1091.2,1085.8,1088.2,321
20180301|2018-01-05 08:30,5,1087.55,1088.4,1085.35,1086.35,155
20180301|2018-01-05 09:00,5,1086.45,1090.05,1086.3,1087.65,125
20180301|2018-01-05 09:30,5,1087.45,1088.7,1086.25,1087.9,120
20180301|2018-01-05 10:00,5,1087.65,1089.1,1086.9,1086.9,68
20180301|2018-01-05 10:30,5,1087.4,1087.55,1085.35,1085.55,109
20180301|2018-01-05 11:00,5,1085.35,1085.35,1081.05,1081.1,292
20180301|2018-01-05 11:30,5,1080.8,1084,1080.5,1083.25,369
20180301|2018-01-05 12:00,5,1082.8,1083.55,1082.65,1082.95,63
20180301|2018-01-05 12:30,5,1082.9,1084.5,1082.65,1084.2,52
20180301|2018-01-05 13:00,5,1084.45,1087.9,1083.95,1087.3,80
20180301|2018-01-05 13:30,5,1086.75,1087.65,1086.3,1087.5,14
20180301|2018-01-05 14:00,5,1087,1087,1086.5,1086.5,4
20180301|2018-01-05 14:30,5,1086.85,1088,1086.85,1087.6,26
20180301|2018-01-05 15:00,5,1087.05,1087.05,1085.95,1086.7,38
20180301|2018-01-05 15:30,5,1087.25,1087.4,1087.25,1087.4,4
20180301|2018-01-07 17:00,8,1088.25,1090.6,1087.6,1090.6,19
20180301|2018-01-07 17:30,8,1090.75,1091.1,1089.65,1090.4,15
20180301|2018-01-07 18:00,8,1089.7,1089.7,1088.2,1089.35,6
20180301|2018-01-07 18:30,8,1088.2,1089.65,1088.2,1089.65,5
20180301|2018-01-07 19:00,8,1089.85,1092.25,1089.85,1092.25,18
20180301|2018-01-07 19:30,8,1091.55,1092.3,1090.8,1091.2,10
20180301|2018-01-07 20:00,8,1090.75,1091,1089.55,1091,6
20180301|2018-01-07 21:00,8,1090.6,1092.35,1090.6,1091.9,43
20180301|2018-01-07 21:30,8,1091.95,1091.95,1091.95,1091.95,1
20180301|2018-01-07 22:00,8,1091.8,1091.8,1091.8,1091.8,1
20180301|2018-01-07 22:30,8,1091.7,1092.35,1091.7,1091.95,16
20180301|2018-01-07 23:30,8,1091.35,1091.9,1091,1091.9,19
20180301|2018-01-08 00:00,8,1091.2,1091.9,1090.35,1091.65,18
20180301|2018-01-08 00:30,8,1092.05,1093,1091.25,1093,16
20180301|2018-01-08 01:00,8,1092.2,1093,1092.2,1093,4
20180301|2018-01-08 01:30,8,1093.35,1093.65,1092.05,1092.2,19
20180301|2018-01-08 02:00,8,1092.25,1094.35,1092.25,1094.2,78
20180301|2018-01-08 02:30,8,1094.15,1094.35,1090.3,1091.7,69
20180301|2018-01-08 03:00,8,1090.95,1092.9,1090.7,1090.7,49
20180301|2018-01-08 03:30,8,1090.75,1092,1090.7,1091.15,50
20180301|2018-01-08 04:00,8,1091.2,1091.65,1089,1089.7,47
20180301|2018-01-08 04:30,8,1089.75,1090.8,1089,1089.9,52
20180301|2018-01-08 05:00,8,1090,1091.2,1090,1091.2,25
20180301|2018-01-08 05:30,8,1090.8,1090.8,1089.7,1089.8,26
20180301|2018-01-08 06:00,8,1089.6,1089.6,1089.1,1089.15,15
20180301|2018-01-08 06:30,8,1089,1089,1086.55,1086.55,43
20180301|2018-01-08 07:00,8,1086.5,1089.35,1084,1089,179
20180301|2018-01-08 07:30,8,1088.65,1093.85,1088.6,1091.6,194
20180301|2018-01-08 08:00,8,1091,1091.95,1086.45,1089.45,277
20180301|2018-01-08 08:30,8,1089.95,1093,1089.95,1091.15,194
20180301|2018-01-08 09:00,8,1091.9,1092.75,1091.8,1092.75,74
20180301|2018-01-08 09:30,8,1092.2,1093,1091.6,1092.25,117
20180301|2018-01-08 10:00,8,1092.75,1092.85,1091.15,1092,212
20180301|2018-01-08 10:30,8,1092.45,1098.35,1092.2,1094.15,262
20180301|2018-01-08 11:00,8,1094.15,1094.15,1091.55,1093.25,96
20180301|2018-01-08 11:30,8,1093,1097.25,1092.55,1096.5,243
20180301|2018-01-08 12:00,8,1096.25,1096.25,1093.25,1094.6,61
20180301|2018-01-08 12:30,8,1094.95,1095.6,1094.75,1094.85,28
20180301|2018-01-08 13:00,8,1094.6,1094.8,1094.5,1094.7,8
20180301|2018-01-08 13:30,8,1094.65,1095.35,1094.35,1095.35,38
20180301|2018-01-08 14:00,8,1095.1,1095.6,1094.9,1094.9,6
20180301|2018-01-08 14:30,8,1094.65,1095.3,1094.6,1094.75,13
20180301|2018-01-08 15:00,8,1095.35,1095.9,1095.25,1095.9,16
20180301|2018-01-08 15:30,8,1095.9,1096.2,1095.7,1095.8,11
20180301|2018-01-08 17:00,9,1096,1096,1094.65,1094.65,5
20180301|2018-01-08 17:30,9,1094.75,1095.1,1094.75,1095,5
20180301|2018-01-08 18:00,9,1094.7,1095,1094.1,1094.55,9
20180301|2018-01-08 18:30,9,1093.9,1094.75,1093.9,1094.75,2
20180301|2018-01-08 19:00,9,1093.95,1094.5,1093.85,1094.45,9
20180301|2018-01-08 19:30,9,1094.35,1094.95,1093.5,1093.5,17
20180301|2018-01-08 20:00,9,1094.15,1094.15,1093.8,1094.15,6
20180301|2018-01-08 20:30,9,1094.5,1095.25,1093.5,1094.95,15
20180301|2018-01-08 21:30,9,1096,1098.35,1096,1097.65,25
20180301|2018-01-08 22:00,9,1098.3,1104.4,1098.3,1102.05,155
20180301|2018-01-08 22:30,9,1102.4,1107.8,1102.4,1107,100
20180301|2018-01-08 23:00,9,1106.8,1106.8,1105.5,1105.5,24
20180301|2018-01-08 23:30,9,1105.95,1106,1104.75,1105.5,32
20180301|2018-01-09 00:00,9,1104.8,1104.8,1101.2,1101.4,66
20180301|2018-01-09 00:30,9,1101,1105.1,1100.25,1104.8,35
20180301|2018-01-09 01:00,9,1104.45,1105.05,1104.3,1104.9,28
20180301|2018-01-09 01:30,9,1105.1,1105.1,1102.55,1102.55,32
20180301|2018-01-09 02:00,9,1102.5,1103.15,1102.5,1102.8,22
20180301|2018-01-09 02:30,9,1102.5,1102.5,1098.1,1099.95,106
20180301|2018-01-09 03:00,9,1100.25,1102.35,1099.85,1099.85,40
20180301|2018-01-09 03:30,9,1099.9,1100.85,1098.35,1100.1,72
20180301|2018-01-09 04:00,9,1100.35,1102,1100.2,1100.5,34
20180301|2018-01-09 04:30,9,1101.4,1102.65,1100.6,1102,45
20180301|2018-01-09 05:00,9,1102.05,1102.1,1100.7,1100.75,63
20180301|2018-01-09 05:30,9,1101.1,1101.1,1100.2,1101.05,17
20180301|2018-01-09 06:00,9,1101.1,1101.1,1099.7,1100.55,25
20180301|2018-01-09 06:30,9,1101.1,1101.2,1099.9,1100,11
20180301|2018-01-09 07:00,9,1100,1102.2,1098.85,1099.9,130
20180301|2018-01-09 07:30,9,1100.1,1102.2,1098.3,1102.15,200
20180301|2018-01-09 08:00,9,1101.5,1102.4,1100,1101.7,132
20180301|2018-01-09 08:30,9,1102.1,1102.5,1097.15,1101.45,287
20180301|2018-01-09 09:00,9,1101.05,1102,1099.4,1099.4,113
20180301|2018-01-09 09:30,9,1099.25,1101.2,1098.8,1100.45,72
20180301|2018-01-09 10:00,9,1100,1100,1098.2,1099.1,83
20180301|2018-01-09 10:30,9,1099.4,1100.45,1098.45,1098.7,85
20180301|2018-01-09 11:00,9,1098.75,1099.1,1097.5,1097.5,96
20180301|2018-01-09 11:30,9,1097.5,1099.45,1097.3,1098.05,186
20180301|2018-01-09 12:00,9,1097.95,1098.3,1096.7,1098.15,56
20180301|2018-01-09 12:30,9,1097.65,1098,1097.15,1097.7,17
20180301|2018-01-09 13:00,9,1097.7,1097.75,1096.7,1096.7,21
20180301|2018-01-09 13:30,9,1097.5,1097.7,1096.9,1096.95,10
20180301|2018-01-09 14:00,9,1097.5,1098.15,1096.7,1096.7,17
20180301|2018-01-09 14:30,9,1097,1097,1096.1,1096.35,23
20180301|2018-01-09 15:00,9,1096.3,1096.65,1096,1096.65,10
20180301|2018-01-09 15:30,9,1096.8,1096.8,1095.9,1096.2,8
20180301|2018-01-09 17:00,10,1095.8,1096.3,1094.4,1094.65,25
20180301|2018-01-09 17:30,10,1094.4,1094.4,1094,1094.05,5
20180301|2018-01-09 18:00,10,1093.6,1094.25,1092.85,1094.25,22
20180301|2018-01-09 18:30,10,1095.2,1095.25,1093.35,1094.25,36
20180301|2018-01-09 19:00,10,1093.6,1093.6,1092,1092,27
20180301|2018-01-09 19:30,10,1092.95,1093.5,1092.1,1093.05,22
20180301|2018-01-09 20:00,10,1092.65,1093.6,1092.45,1093,25
20180301|2018-01-09 20:30,10,1093,1093.6,1092.6,1092.85,12
20180301|2018-01-09 21:00,10,1093.65,1093.65,1092.45,1092.45,5
20180301|2018-01-09 21:30,10,1093.1,1093.1,1092.45,1092.45,4
20180301|2018-01-09 22:00,10,1092.4,1092.4,1092.4,1092.4,1
20180301|2018-01-09 22:30,10,1092.15,1093.15,1088.6,1091,55
20180301|2018-01-09 23:00,10,1091.1,1091.1,1088.75,1090.25,21
20180301|2018-01-09 23:30,10,1090.6,1090.6,1090,1090,20
20180301|2018-01-10 00:00,10,1090.8,1091.85,1090.8,1091.85,19
20180301|2018-01-10 00:30,10,1091.65,1092.25,1091.35,1091.7,13
20180301|2018-01-10 01:00,10,1091.3,1092.9,1090.85,1091.9,23
20180301|2018-01-10 01:30,10,1092.85,1092.9,1091.45,1092.6,24
20180301|2018-01-10 02:00,10,1092.6,1094.15,1092.6,1092.7,45
20180301|2018-01-10 02:30,10,1093.05,1094.4,1091.05,1091.25,38
20180301|2018-01-10 03:00,10,1091.85,1095.15,1091.85,1095.15,35
20180301|2018-01-10 03:30,10,1095.25,1095.5,1092.3,1094.15,67
20180301|2018-01-10 04:00,10,1093.55,1095.3,1093.25,1094.75,60
20180301|2018-01-10 04:30,10,1094.55,1095.15,1090.8,1092.9,183
20180301|2018-01-10 05:00,10,1092.7,1095.2,1092.7,1095.2,38
20180301|2018-01-10 05:30,10,1095.25,1098.15,1095.25,1097.25,58
20180301|2018-01-10 06:00,10,1096.75,1096.8,1093.25,1093.25,49
20180301|2018-01-10 06:30,10,1093.35,1093.35,1092,1092.6,41
20180301|2018-01-10 07:00,10,1092.55,1093.9,1091.45,1092.45,105
20180301|2018-01-10 07:30,10,1092.85,1092.85,1087.05,1089.1,214
20180301|2018-01-10 08:00,10,1089.5,1090.95,1087.35,1090,141
20180301|2018-01-10 08:30,10,1089.85,1092.2,1088.65,1091.75,162
20180301|2018-01-10 09:00,10,1092.1,1092.65,1088.4,1088.4,69
20180301|2018-01-10 09:30,10,1089.1,1089.25,1081.65,1082.5,430
20180301|2018-01-10 10:00,10,1082.5,1084.95,1078.2,1080.95,476
20180301|2018-01-10 10:30,10,1080.95,1080.95,1077.05,1079.05,208
20180301|2018-01-10 11:00,10,1078.7,1082.05,1077.5,1080.25,174
20180301|2018-01-10 11:30,10,1080.25,1080.25,1077,1077.5,311
20180301|2018-01-10 12:00,10,1077.5,1079.75,1077.5,1078.75,77
20180301|2018-01-10 12:30,10,1078.85,1082.35,1078.85,1080.95,87
20180301|2018-01-10 13:00,10,1080.75,1080.75,1079.25,1080.7,13
20180301|2018-01-10 13:30,10,1080.6,1080.6,1079,1079.5,15
20180301|2018-01-10 14:00,10,1079.65,1080.8,1079.3,1079.6,20
20180301|2018-01-10 14:30,10,1080.3,1080.5,1079.2,1079.2,13
20180301|2018-01-10 15:00,10,1079,1080.05,1079,1080.05,15
20180301|2018-01-10 15:30,10,1080.1,1080.1,1079.6,1080,3
20180301|2018-01-10 17:00,11,1080.05,1080.25,1079.6,1080.25,32
20180301|2018-01-10 17:30,11,1080.6,1084.05,1080.6,1083.1,51
20180301|2018-01-10 18:00,11,1083.1,1084.25,1083.1,1084,22
20180301|2018-01-10 18:30,11,1083.5,1084,1083.5,1083.75,4
20180301|2018-01-10 19:00,11,1084.15,1084.8,1083.25,1083.4,18
20180301|2018-01-10 19:30,11,1084,1084.85,1084,1084.4,18
20180301|2018-01-10 20:00,11,1084.15,1084.6,1084.15,1084.6,2
20180301|2018-01-10 20:30,11,1084.45,1084.95,1084.2,1084.85,24
20180301|2018-01-10 21:00,11,1084.9,1086.35,1084.65,1084.65,53
20180301|2018-01-10 21:30,11,1085,1086.3,1084.55,1084.55,28
20180301|2018-01-10 22:00,11,1084.55,1085,1083.65,1083.65,21
20180301|2018-01-10 22:30,11,1083.7,1083.7,1080,1081.8,67
20180301|2018-01-10 23:00,11,1081.1,1081.75,1080.85,1081.05,13
20180301|2018-01-10 23:30,11,1081.05,1081.05,1076.35,1078.15,132
20180301|2018-01-11 00:00,11,1078.05,1079.9,1078,1079.9,22
20180301|2018-01-11 00:30,11,1080.1,1080.1,1076.9,1077.4,27
20180301|2018-01-11 01:00,11,1077.95,1081.1,1077.4,1080.05,82
20180301|2018-01-11 01:30,11,1079,1081.85,1078.75,1081.45,73
20180301|2018-01-11 02:00,11,1081,1082.2,1080.5,1082.2,32
20180301|2018-01-11 02:30,11,1080.6,1080.6,1078.65,1080.4,38
20180301|2018-01-11 03:00,11,1079.5,1079.65,1078,1078.15,50
20180301|2018-01-11 03:30,11,1078.4,1078.8,1076.35,1076.35,101
20180301|2018-01-11 04:00,11,1076.35,1076.85,1070.8,1071.8,419
20180301|2018-01-11 04:30,11,1072.4,1074.45,1072.4,1074.2,83
20180301|2018-01-11 05:00,11,1073.65,1074.7,1073.35,1073.65,48
20180301|2018-01-11 05:30,11,1073.5,1074.4,1073.5,1074.25,14
20180301|2018-01-11 06:00,11,1074.4,1074.45,1071.5,1071.55,85
20180301|2018-01-11 06:30,11,1071.75,1074.55,1071.75,1072.85,49
20180301|2018-01-11 07:00,11,1073.6,1075.1,1072.55,1074.15,125
20180301|2018-01-11 07:30,11,1073.5,1074.5,1071.5,1072.65,214
20180301|2018-01-11 08:00,11,1072.65,1074.05,1072.65,1073.95,134
20180301|2018-01-11 08:30,11,1073.75,1076.6,1073.65,1075.75,331
20180301|2018-01-11 09:00,11,1075.25,1076.4,1073.4,1074.45,147
20180301|2018-01-11 09:30,11,1074.4,1075.45,1074,1074.3,111
20180301|2018-01-11 10:00,11,1074.45,1077,1074.4,1076.4,205
20180301|2018-01-11 10:30,11,1076.25,1077.45,1073.8,1075.2,91
20180301|2018-01-11 11:00,11,1075.2,1075.7,1074.1,1074.55,67
20180301|2018-01-11 11:30,11,1074.1,1077.25,1073.3,1076,318
20180301|2018-01-11 12:00,11,1076.6,1080.95,1076.6,1079.8,165
20180301|2018-01-11 12:30,11,1079.7,1080.95,1079.15,1080.7,32
20180301|2018-01-11 13:00,11,1080.25,1081.55,1079.55,1079.55,34
20180301|2018-01-11 13:30,11,1079.65,1081.3,1078.55,1080.65,49
20180301|2018-01-11 14:00,11,1081.05,1081.05,1080,1080.5,25
20180301|2018-01-11 14:30,11,1080.6,1081.35,1080.05,1080.75,20
20180301|2018-01-11 15:00,11,1080.7,1080.7,1079.25,1079.5,21
20180301|2018-01-11 15:30,11,1079,1080.1,1078.65,1078.65,8
20180301|2018-01-11 17:00,12,1080.25,1080.3,1080,1080.3,14
20180301|2018-01-11 18:00,12,1080.5,1080.5,1080.5,1080.5,1
20180301|2018-01-11 18:30,12,1080.5,1082.35,1080.5,1082.35,10
20180301|2018-01-11 19:00,12,1082.25,1082.95,1082.25,1082.95,8
20180301|2018-01-11 19:30,12,1082.9,1083.7,1082.85,1083.5,20
20180301|2018-01-11 20:00,12,1083.05,1084.35,1082.8,1083.05,31
20180301|2018-01-11 20:30,12,1082.85,1084.35,1082.5,1084.35,24
20180301|2018-01-11 21:00,12,1084.35,1084.75,1084.35,1084.35,34
20180301|2018-01-11 21:30,12,1084.75,1085.9,1084.75,1085.2,57
20180301|2018-01-11 22:00,12,1084.95,1084.95,1084.35,1084.35,15
20180301|2018-01-11 22:30,12,1084.15,1085.05,1083.95,1084,13
20180301|2018-01-11 23:00,12,1084.7,1085.2,1083.85,1084.7,19
20180301|2018-01-11 23:30,12,1083.95,1085.05,1083.85,1083.9,16
20180301|2018-01-12 00:00,12,1083.95,1084,1083.5,1083.8,17
20180301|2018-01-12 00:30,12,1084.25,1085.35,1084.25,1084.85,8
20180301|2018-01-12 01:00,12,1084.7,1084.7,1083.1,1083.1,18
20180301|2018-01-12 01:30,12,1082.9,1084.15,1082.55,1084.15,38
20180301|2018-01-12 02:00,12,1083.65,1083.65,1081.55,1081.8,49
20180301|2018-01-12 02:30,12,1082.1,1082.1,1080.5,1081.6,55
20180301|2018-01-12 03:00,12,1082.05,1083.05,1081.15,1081.65,50
20180301|2018-01-12 03:30,12,1081.15,1083,1081,1083,31
20180301|2018-01-12 04:00,12,1083.05,1084.65,1082.75,1083,19
20180301|2018-01-12 04:30,12,1083.5,1083.75,1082,1082,16
20180301|2018-01-12 05:00,12,1082.95,1083.35,1082.3,1083,8
20180301|2018-01-12 05:30,12,1081.6,1083.15,1081.5,1081.95,24
20180301|2018-01-12 06:00,12,1082,1083,1081.95,1082,19
20180301|2018-01-12 06:30,12,1082.55,1085,1081.95,1084.5,98
20180301|2018-01-12 07:00,12,1084.5,1094.2,1083.75,1090.25,454
20180301|2018-01-12 07:30,12,1090.85,1093.45,1089.1,1090.95,319
20180301|2018-01-12 08:00,12,1089.7,1096.05,1089.25,1095.3,216
20180301|2018-01-12 08:30,12,1095.75,1100.5,1094.4,1098.4,396
20180301|2018-01-12 09:00,12,1098.85,1103.95,1098.6,1101.6,302
20180301|2018-01-12 09:30,12,1101.9,1103,1099.05,1099.8,221
20180301|2018-01-12 10:00,12,1099.75,1101.25,1098.15,1100.35,137
20180301|2018-01-12 10:30,12,1100.55,1102.8,1098.55,1101.95,115
20180301|2018-01-12 11:00,12,1102,1103.95,1101.95,1103.1,179
20180301|2018-01-12 11:30,12,1102.75,1106.75,1102.45,1106.15,525
20180301|2018-01-12 12:00,12,1106.15,1112.5,1105.6,1111.75,627
20180301|2018-01-12 12:30,12,1111.7,1116.9,1110.6,1116.15,388
20180301|2018-01-12 13:00,12,1116.15,1124.3,1115.95,1118,320
20180301|2018-01-12 13:30,12,1118.2,1118.85,1115.1,1117.15,147
20180301|2018-01-12 14:00,12,1117,1119.15,1116.9,1118.45,59
20180301|2018-01-12 14:30,12,1118.8,1118.85,1115.8,1117.05,60
20180301|2018-01-12 15:00,12,1117.9,1119.5,1117.1,1118.65,41
20180301|2018-01-12 15:30,12,1118.9,1119.9,1117.75,1119.9,37
20180301|2018-01-14 17:00,16,1118.8,1119.2,1116.75,1117.7,49
20180301|2018-01-14 17:30,16,1117.6,1117.6,1114.9,1116.75,30
20180301|2018-01-14 18:00,16,1116.4,1118.25,1116.4,1117.95,41
20180301|2018-01-14 18:30,16,1117.5,1117.5,1114.75,1115.3,37
20180301|2018-01-14 19:00,16,1116.05,1117,1116.05,1117,4
20180301|2018-01-14 19:30,16,1116.1,1116.25,1115.85,1115.85,4
20180301|2018-01-14 20:00,16,1117.5,1118.45,1115.5,1115.95,23
20180301|2018-01-14 20:30,16,1115.75,1117.2,1115.55,1116.25,45
20180301|2018-01-14 21:00,16,1116,1116,1115.95,1115.95,16
20180301|2018-01-14 21:30,16,1116,1117.3,1115.85,1117.3,10
20180301|2018-01-14 22:00,16,1117.3,1117.6,1116.2,1117.5,10
20180301|2018-01-14 22:30,16,1117.35,1119.65,1117.35,1118.7,18
20180301|2018-01-14 23:00,16,1120.25,1120.55,1119.9,1119.9,3
20180301|2018-01-14 23:30,16,1119.95,1123.35,1119.95,1122.2,79
20180301|2018-01-15 00:00,16,1122.85,1123.35,1122.65,1122.65,22
20180301|2018-01-15 00:30,16,1123.35,1133,1122.25,1129,251
20180301|2018-01-15 01:00,16,1129,1131.8,1125.95,1128.85,75
20180301|2018-01-15 01:30,16,1128.85,1130.35,1128.5,1129.25,56
20180301|2018-01-15 02:00,16,1129.25,1130.05,1126.35,1126.35,85
20180301|2018-01-15 02:30,16,1126.65,1126.7,1125.15,1126.7,49
20180301|2018-01-15 03:00,16,1126.1,1127.7,1125.85,1126.2,45
20180301|2018-01-15 03:30,16,1125.65,1127.2,1122.5,1125.05,122
20180301|2018-01-15 04:00,16,1124.45,1125.8,1122.5,1125.8,41
20180301|2018-01-15 04:30,16,1125.8,1127.15,1125.8,1127.1,15
20180301|2018-01-15 05:00,16,1126.15,1127.15,1126,1127.15,24
20180301|2018-01-15 05:30,16,1126,1126.7,1126,1126,65
20180301|2018-01-15 06:00,16,1126,1126.65,1124.2,1124.2,38
20180301|2018-01-15 06:30,16,1125.55,1125.55,1124.25,1124.75,22
20180301|2018-01-15 07:00,16,1125,1126.35,1125,1125.5,20
20180301|2018-01-15 07:30,16,1125.3,1125.3,1119.55,1120.6,166
20180301|2018-01-15 08:00,16,1120.45,1122.3,1117.6,1118.5,141
20180301|2018-01-15 08:30,16,1118.05,1119.1,1116.05,1118.3,98
20180301|2018-01-15 09:00,16,1118.3,1118.4,1117,1118.4,27
20180301|2018-01-15 09:30,16,1118.2,1119.05,1116.85,1116.85,57
20180301|2018-01-15 10:00,16,1117.25,1118.85,1116.1,1118.4,80
20180301|2018-01-15 10:30,16,1118.4,1122.1,1118.4,1122.05,63
20180301|2018-01-15 11:00,16,1122.1,1124.5,1122.1,1123.15,43
20180301|2018-01-15 11:30,16,1123,1124.75,1122.45,1124.5,44
20180301|2018-01-15 17:00,16,1122.7,1124.2,1122.7,1123.75,13
20180301|2018-01-15 17:30,16,1123.4,1123.5,1121.6,1121.6,12
20180301|2018-01-15 18:00,16,1121.15,1121.2,1121,1121.2,6
20180301|2018-01-15 18:30,16,1120.6,1120.6,1119,1119,17
20180301|2018-01-15 19:00,16,1118.3,1119.9,1118.2,1118.65,15
20180301|2018-01-15 19:30,16,1118.3,1118.6,1117.85,1118.6,5
20180301|2018-01-15 20:00,16,1118.85,1122.4,1118.85,1121.6,32
20180301|2018-01-15 20:30,16,1122.4,1127,1122.4,1124.1,60
20180301|2018-01-15 21:00,16,1123.3,1124.1,1123.15,1123.15,30
20180301|2018-01-15 21:30,16,1121.95,1121.95,1120.6,1121.45,13
20180301|2018-01-15 22:00,16,1120.95,1120.95,1120.15,1120.45,11
20180301|2018-01-15 23:00,16,1120.85,1121,1120.2,1120.2,4
20180301|2018-01-16 00:00,16,1120.45,1120.7,1120.45,1120.7,4
20180301|2018-01-16 00:30,16,1120.4,1120.4,1120.05,1120.1,5
20180301|2018-01-16 01:00,16,1120.1,1120.1,1117.4,1118.05,52
20180301|2018-01-16 01:30,16,1117.3,1117.45,1111.5,1111.5,138
20180301|2018-01-16 02:00,16,1111.75,1115.75,1109.5,1114.25,81
20180301|2018-01-16 02:30,16,1114.9,1115.2,1112,1112,65
20180301|2018-01-16 03:00,16,1112.35,1112.35,1107.5,1107.5,140
20180301|2018-01-16 03:30,16,1107.9,1108.6,1106.55,1108.6,121
20180301|2018-01-16 04:00,16,1108.65,1110.5,1106.1,1110.5,48
20180301|2018-01-16 04:30,16,1110.4,1113.5,1108.65,1112.6,205
20180301|2018-01-16 05:00,16,1112.2,1112.2,1107.4,1107.8,45
20180301|2018-01-16 05:30,16,1108.35,1109.6,1107.35,1108,34
20180301|2018-01-16 06:00,16,1107.3,1112.5,1106.2,1111.35,125
20180301|2018-01-16 06:30,16,1111.3,1114.85,1109.2,1113.4,101
20180301|2018-01-16 07:00,16,1113.3,1113.7,1107.7,1109.75,158
20180301|2018-01-16 07:30,16,1109.75,1110,1097.65,1100.3,597
20180301|2018-01-16 08:00,16,1100.1,1105.3,1098.75,1098.75,264
20180301|2018-01-16 08:30,16,1099,1102.35,1096.2,1098.9,208
20180301|2018-01-16 09:00,16,1098.35,1100.45,1090.8,1093.15,590
20180301|2018-01-16 09:30,16,1092.95,1095.95,1092.9,1093.3,245
20180301|2018-01-16 10:00,16,1093.15,1094.1,1084.05,1086.25,737
20180301|2018-01-16 10:30,16,1086.65,1089,1086.25,1087.85,242
20180301|2018-01-16 11:00,16,1088,1090.8,1086.75,1089.05,173
20180301|2018-01-16 11:30,16,1088.55,1092.6,1087.25,1088.1,293
20180301|2018-01-16 12:00,16,1088.3,1089.85,1087,1088,85
20180301|2018-01-16 12:30,16,1087.55,1088.5,1087.45,1088.15,55
20180301|2018-01-16 13:00,16,1088.5,1089.05,1088.15,1088.35,46
20180301|2018-01-16 13:30,16,1089.05,1089.05,1088.15,1088.25,33
20180301|2018-01-16 14:00,16,1088.95,1090,1088.25,1089.3,33
20180301|2018-01-16 14:30,16,1088.8,1091.7,1088.5,1090.6,44
20180301|2018-01-16 15:00,16,1090.2,1091,1090,1090.4,18
20180301|2018-01-16 15:30,16,1089.75,1090.55,1089.25,1089.25,18
20180301|2018-01-16 17:00,17,1089.25,1092.2,1089.2,1091.9,39
20180301|2018-01-16 17:30,17,1092.2,1094.3,1092.2,1093.45,37
20180301|2018-01-16 18:00,17,1092.65,1094.6,1092.65,1093,38
20180301|2018-01-16 18:30,17,1093.35,1094.6,1092.6,1092.8,37
20180301|2018-01-16 19:00,17,1093.85,1094.6,1093.85,1094.6,11
20180301|2018-01-16 19:30,17,1094.6,1101.95,1094.6,1101.1,72
20180301|2018-01-16 20:00,17,1101.6,1103.55,1100.85,1101.65,87
20180301|2018-01-16 20:30,17,1101.65,1102.05,1098.15,1098.2,72
20180301|2018-01-16 21:00,17,1098.2,1098.25,1096.45,1098.05,24
20180301|2018-01-16 21:30,17,1098.05,1099.4,1096.8,1099.3,68
20180301|2018-01-16 22:00,17,1098.5,1099.25,1096.25,1097.25,34
20180301|2018-01-16 22:30,17,1097.25,1098.05,1095.4,1096.5,34
20180301|2018-01-16 23:00,17,1096.5,1098.05,1096.35,1096.6,19
20180301|2018-01-16 23:30,17,1096.05,1098.5,1095.1,1097.05,29
20180301|2018-01-17 00:00,17,1097,1098.15,1096.55,1096.9,7
20180301|2018-01-17 00:30,17,1098.15,1098.15,1095.15,1096.4,15
20180301|2018-01-17 01:00,17,1095.05,1098.8,1093.9,1094.05,37
20180301|2018-01-17 01:30,17,1094.05,1095.4,1093.05,1094.65,27
20180301|2018-01-17 02:00,17,1096.1,1096.1,1095.8,1095.8,2
20180301|2018-01-17 02:30,17,1095.6,1099,1095.6,1098.4,42
20180301|2018-01-17 03:00,17,1098.85,1099,1097.1,1097.1,46
20180301|2018-01-17 03:30,17,1097.65,1100.5,1097.65,1100.3,66
20180301|2018-01-17 04:00,17,1099.75,1104.7,1099.75,1102.45,162
20180301|2018-01-17 04:30,17,1102.3,1105,1102.2,1103,102
20180301|2018-01-17 05:00,17,1103.55,1104.4,1097.45,1098.95,81
20180301|2018-01-17 05:30,17,1099.15,1100.8,1098.45,1100,31
20180301|2018-01-17 06:00,17,1098.65,1100.5,1098,1099.3,53
20180301|2018-01-17 06:30,17,1098.95,1100,1098.7,1100,18
20180301|2018-01-17 07:00,17,1100.3,1103.6,1097.55,1102.6,99
20180301|2018-01-17 07:30,17,1102.35,1103,1094.45,1096.05,235
20180301|2018-01-17 08:00,17,1096.7,1099.8,1096.7,1098,113
20180301|2018-01-17 08:30,17,1097.8,1100.3,1096.2,1096.6,163
20180301|2018-01-17 09:00,17,1096.2,1100.55,1093.95,1096.7,236
20180301|2018-01-17 09:30,17,1096.65,1099.65,1095.9,1099.2,115
20180301|2018-01-17 10:00,17,1098.5,1099.85,1094.85,1097.95,171
20180301|2018-01-17 10:30,17,1098.25,1099.75,1096.6,1098.9,104
20180301|2018-01-17 11:00,17,1098.35,1100.4,1096,1099.9,152
20180301|2018-01-17 11:30,17,1099.75,1110.9,1098.75,1110.25,889
20180301|2018-01-17 12:00,17,1110.2,1113,1109,1109.8,155
20180301|2018-01-17 12:30,17,1109.85,1113,1109.6,1111.8,104
20180301|2018-01-17 13:00,17,1112,1113.95,1111.25,1113.5,64
20180301|2018-01-17 13:30,17,1113.85,1113.85,1109.75,1110.4,51
20180301|2018-01-17 14:00,17,1109.6,1110.7,1109.4,1110.55,29
20180301|2018-01-17 14:30,17,1110.7,1112.45,1109.85,1110.25,62
20180301|2018-01-17 15:00,17,1109.5,1110.65,1109.35,1109.6,34
20180301|2018-01-17 15:30,17,1109.5,1109.65,1109.25,1109.65,9
20180301|2018-01-17 17:00,18,1109.1,1109.25,1108.3,1108.3,10
20180301|2018-01-17 17:30,18,1108.5,1108.75,1108.5,1108.75,6
20180301|2018-01-17 18:00,18,1108.85,1109.1,1108.55,1108.55,6
20180301|2018-01-17 18:30,18,1108.9,1109,1107.55,1108.1,25
20180301|2018-01-17 19:00,18,1108.5,1108.5,1105.9,1107.85,23
20180301|2018-01-17 19:30,18,1108.05,1108.95,1107.45,1107.9,4
20180301|2018-01-17 20:00,18,1108.1,1111.7,1108.1,1111.7,24
20180301|2018-01-17 20:30,18,1111,1111.7,1110.65,1111.7,8
20180301|2018-01-17 21:00,18,1110.55,1110.55,1109.45,1109.45,4
20180301|2018-01-17 21:30,18,1109.45,1109.85,1108.75,1108.75,10
20180301|2018-01-17 22:00,18,1108.65,1108.65,1107.75,1108.05,5
20180301|2018-01-17 23:00,18,1108.8,1108.8,1107,1107,14
20180301|2018-01-17 23:30,18,1107.8,1107.85,1106.45,1106.45,15
20180301|2018-01-18 00:00,18,1106.3,1107.45,1106.2,1107.4,12
20180301|2018-01-18 00:30,18,1108.4,1109.4,1108.2,1108.45,16
20180301|2018-01-18 01:00,18,1109.35,1109.6,1105.6,1106.3,36
20180301|2018-01-18 01:30,18,1105.8,1107.2,1103.65,1105.05,73
20180301|2018-01-18 02:00,18,1104.4,1105.2,1101,1101.25,73
20180301|2018-01-18 02:30,18,1100.65,1102.2,1100,1100,36
20180301|2018-01-18 03:00,18,1099.05,1099.05,1094.25,1096.65,210
20180301|2018-01-18 03:30,18,1097.15,1101.7,1097.15,1100.6,92
20180301|2018-01-18 04:00,18,1100.8,1108.1,1100.8,1106.5,233
20180301|2018-01-18 04:30,18,1105,1105.6,1097.95,1099.95,166
20180301|2018-01-18 05:00,18,1099.75,1102.75,1098,1101.85,145
20180301|2018-01-18 05:30,18,1102.1,1102.45,1100.2,1100.2,52
20180301|2018-01-18 06:00,18,1099.75,1106.15,1099.75,1103.45,120
20180301|2018-01-18 06:30,18,1103.45,1103.45,1100.5,1101.2,58
20180301|2018-01-18 07:00,18,1101.05,1103.7,1100.6,1103.7,109
20180301|2018-01-18 07:30,18,1104.1,1104.1,1099,1100.05,211
20180301|2018-01-18 08:00,18,1099.7,1101.7,1098.4,1098.9,137
20180301|2018-01-18 08:30,18,1099.35,1102.15,1099.05,1100.1,151
20180301|2018-01-18 09:00,18,1100.1,1100.1,1096.15,1097.05,160
20180301|2018-01-18 09:30,18,1097.45,1098.65,1096.5,1097.4,88
20180301|2018-01-18 10:00,18,1097.5,1098.8,1095.55,1095.65,175
20180301|2018-01-18 10:30,18,1096.2,1097.95,1095.25,1097.95,94
20180301|2018-01-18 11:00,18,1097.65,1098.85,1097.3,1098.25,42
20180301|2018-01-18 11:30,18,1098.4,1099,1091.35,1093.05,237
20180301|2018-01-18 12:00,18,1093.1,1098.35,1092.85,1097.1,132
20180301|2018-01-18 12:30,18,1097.05,1097.85,1095.85,1097.85,45
20180301|2018-01-18 13:00,18,1097.3,1099.2,1096.4,1096.4,39
20180301|2018-01-18 13:30,18,1097.85,1097.85,1096.6,1097.2,8
20180301|2018-01-18 14:00,18,1097.2,1097.2,1095.05,1095.65,22
20180301|2018-01-18 14:30,18,1095.05,1095.45,1094.2,1094.25,37
20180301|2018-01-18 15:00,18,1094.3,1095.15,1094.1,1094.1,24
20180301|2018-01-18 15:30,18,1093.9,1094.55,1093.25,1094.55,22
20180301|2018-01-18 17:30,19,1095.35,1097.3,1094.7,1097.3,9
20180301|2018-01-18 18:00,19,1097.1,1097.1,1094.85,1096.25,32
20180301|2018-01-18 18:30,19,1096,1099.35,1096,1099.35,19
20180301|2018-01-18 19:00,19,1098.05,1098.1,1098.05,1098.1,2
20180301|2018-01-18 19:30,19,1098,1099.35,1096.65,1099.2,12
20180301|2018-01-18 20:00,19,1097.65,1101.95,1097.65,1100.25,43
20180301|2018-01-18 20:30,19,1100.2,1100.55,1098.95,1098.95,8
20180301|2018-01-18 21:00,19,1099.3,1100.75,1099.3,1099.65,21
20180301|2018-01-18 21:30,19,1099.7,1100.8,1099.7,1100.8,5
20180301|2018-01-18 22:00,19,1099.75,1100,1099.15,1099.15,4
20180301|2018-01-18 22:30,19,1100,1100,1099.75,1099.75,2
20180301|2018-01-18 23:00,19,1100.9,1100.9,1100.8,1100.8,4
20180301|2018-01-18 23:30,19,1100.95,1101.15,1099.8,1099.8,3
20180301|2018-01-19 00:00,19,1100.15,1100.2,1100.1,1100.1,4
20180301|2018-01-19 00:30,19,1100,1101.45,1100,1101.45,8
20180301|2018-01-19 01:00,19,1100.9,1100.9,1098.1,1098.65,36
20180301|2018-01-19 01:30,19,1100.5,1101.5,1099.75,1101.4,34
20180301|2018-01-19 02:00,19,1101.5,1104.7,1100.45,1103.7,91
20180301|2018-01-19 02:30,19,1103.5,1105.55,1102.7,1105.55,45
20180301|2018-01-19 03:00,19,1104.7,1106.35,1104.7,1106.35,21
20180301|2018-01-19 03:30,19,1106.5,1107.15,1104.7,1106.4,77
20180301|2018-01-19 04:00,19,1106.45,1108.05,1104.3,1106.5,57
20180301|2018-01-19 04:30,19,1106.5,1106.75,1105.85,1106,14
20180301|2018-01-19 05:00,19,1105.85,1106.4,1105.85,1106.4,5
20180301|2018-01-19 05:30,19,1106.8,1110.1,1106.3,1107.9,168
20180301|2018-01-19 06:00,19,1107.8,1108.5,1106.5,1107.75,67
20180301|2018-01-19 06:30,19,1107.2,1107.2,1105.05,1105.15,51
20180301|2018-01-19 07:00,19,1106.15,1106.65,1102.8,1103.1,63
20180301|2018-01-19 07:30,19,1103.25,1103.6,1100.2,1101.25,173
20180301|2018-01-19 08:00,19,1101.9,1104.35,1101.9,1102.6,134
20180301|2018-01-19 08:30,19,1101.8,1102.35,1099.05,1099.3,119
20180301|2018-01-19 09:00,19,1099.8,1100.4,1099.05,1099.75,125
20180301|2018-01-19 09:30,19,1099.8,1101.65,1095,1095.95,194
20180301|2018-01-19 10:00,19,1095.95,1096.8,1094.85,1094.85,201
20180301|2018-01-19 10:30,19,1095.45,1096.95,1094.8,1096.9,88
20180301|2018-01-19 11:00,19,1096.4,1098.15,1096.4,1097.4,85
20180301|2018-01-19 11:30,19,1097,1099.55,1096.55,1097.75,102
20180301|2018-01-19 12:00,19,1097.7,1098.45,1097,1097.7,65
20180301|2018-01-19 12:30,19,1097.7,1099,1096.95,1099,55
20180301|2018-01-19 13:00,19,1099.4,1100.85,1099.35,1099.35,34
20180301|2018-01-19 13:30,19,1099.7,1100.7,1099.65,1100.6,20
20180301|2018-01-19 14:00,19,1100.15,1100.55,1100.15,1100.55,2
20180301|2018-01-19 14:30,19,1100.45,1100.7,1099.4,1100.6,34
20180301|2018-01-19 15:00,19,1100.6,1100.8,1100.15,1100.2,30
20180301|2018-01-19 15:30,19,1100.65,1100.8,1098.8,1098.8,21
20180301|2018-01-21 17:00,22,1102.6,1105.45,1101.4,1101.4,17
20180301|2018-01-21 17:30,22,1101.65,1103.95,1101.3,1101.35,94
20180301|2018-01-21 18:00,22,1101.35,1102.5,1101.35,1101.45,11
20180301|2018-01-21 18:30,22,1101.3,1102.1,1101.3,1101.45,8
20180301|2018-01-21 19:00,22,1102.5,1103.9,1101,1102.9,19
20180301|2018-01-21 19:30,22,1103.05,1103.55,1103.05,1103.3,9
20180301|2018-01-21 20:00,22,1102.35,1102.35,1102.1,1102.1,4
20180301|2018-01-21 20:30,22,1102.05,1102.05,1100.95,1100.95,13
20180301|2018-01-21 21:00,22,1101,1102.35,1101,1101.15,10
20180301|2018-01-21 21:30,22,1101.8,1102.1,1100.8,1100.8,13
20180301|2018-01-21 22:00,22,1100.75,1101.5,1100.65,1101.3,16
20180301|2018-01-21 22:30,22,1101.2,1101.75,1100.65,1100.65,19
20180301|2018-01-21 23:00,22,1100.65,1102.1,1100.65,1101.15,11
20180301|2018-01-21 23:30,22,1101.95,1102.15,1101,1101.95,17
20180301|2018-01-22 00:00,22,1101.75,1101.75,1100.75,1101.1,14
20180301|2018-01-22 00:30,22,1100.75,1101.85,1100.65,1100.65,24
20180301|2018-01-22 01:00,22,1100.65,1101.25,1100,1100.25,18
20180301|2018-01-22 01:30,22,1101,1101,1099.65,1099.65,19
20180301|2018-01-22 02:00,22,1100.05,1101.05,1099.7,1100.3,48
20180301|2018-01-22 02:30,22,1100.95,1101.05,1098.5,1098.5,40
20180301|2018-01-22 03:00,22,1098.5,1100.15,1098,1098.4,87
20180301|2018-01-22 03:30,22,1098.35,1098.35,1095.65,1095.95,92
20180301|2018-01-22 04:00,22,1096.1,1097.75,1095.9,1097.7,38
20180301|2018-01-22 04:30,22,1097.75,1099.8,1097.4,1098.05,43
20180301|2018-01-22 05:00,22,1097.7,1097.7,1096,1097.25,40
20180301|2018-01-22 05:30,22,1097.1,1097.8,1095.65,1095.65,75
20180301|2018-01-22 06:00,22,1096,1096.2,1093.15,1094.35,95
20180301|2018-01-22 06:30,22,1094.35,1094.55,1090.65,1091.65,159
20180301|2018-01-22 07:00,22,1092.35,1093.45,1088.5,1091.8,220
20180301|2018-01-22 07:30,22,1091.05,1093.3,1085.65,1088.05,329
20180301|2018-01-22 08:00,22,1088.6,1088.9,1086,1087.05,184
20180301|2018-01-22 08:30,22,1087.5,1088,1085.75,1085.75,227
20180301|2018-01-22 09:00,22,1085.8,1089.5,1085.75,1088.15,176
20180301|2018-01-22 09:30,22,1088.7,1089.45,1085.75,1085.85,213
20180301|2018-01-22 10:00,22,1086.05,1086.05,1078.3,1079,729
20180301|2018-01-22 10:30,22,1079,1084.95,1079,1081.8,286
20180301|2018-01-22 11:00,22,1082.75,1082.95,1079.8,1080.55,148
20180301|2018-01-22 11:30,22,1080.1,1094.65,1080.1,1094.35,765
20180301|2018-01-22 12:00,22,1094.4,1094.5,1091.9,1092.75,165
20180301|2018-01-22 12:30,22,1092.75,1092.85,1091.7,1092,45
20180301|2018-01-22 13:00,22,1092.3,1092.55,1092.05,1092.45,29
20180301|2018-01-22 13:30,22,1092.65,1093.45,1092.65,1093.15,27
20180301|2018-01-22 14:00,22,1092.55,1093.3,1092.15,1092.95,36
20180301|2018-01-22 14:30,22,1092.95,1093.9,1091.7,1093.4,67
20180301|2018-01-22 15:00,22,1093.9,1094.1,1093.5,1093.5,24
20180301|2018-01-22 15:30,22,1093.85,1094.6,1093.6,1093.9,31
20180301|2018-01-22 17:00,23,1091.95,1093.35,1090.2,1092.1,92
20180301|2018-01-22 18:00,23,1092.95,1093.5,1092.95,1093.5,5
20180301|2018-01-22 18:30,23,1094.2,1095.85,1093.9,1093.9,16
20180301|2018-01-22 19:00,23,1095.2,1095.5,1095.2,1095.2,11
20180301|2018-01-22 19:30,23,1095.2,1095.55,1095.2,1095.55,4
20180301|2018-01-22 20:00,23,1095.5,1095.5,1093.85,1093.85,12
20180301|2018-01-22 20:30,23,1093.65,1093.9,1092.7,1092.7,10
20180301|2018-01-22 21:00,23,1092.35,1094.25,1091.85,1093.1,37
20180301|2018-01-22 21:30,23,1094.1,1094.1,1092.3,1092.3,9
20180301|2018-01-22 22:00,23,1092.3,1092.3,1090.85,1091.55,15
20180301|2018-01-22 22:30,23,1092.55,1093.05,1091.65,1093.05,7
20180301|2018-01-22 23:00,23,1093.7,1094.6,1091.6,1093.8,57
20180301|2018-01-22 23:30,23,1093.45,1093.45,1093.45,1093.45,1
20180301|2018-01-23 00:00,23,1092.6,1093.85,1092.6,1093.85,5
20180301|2018-01-23 00:30,23,1094,1094.7,1093.15,1094.15,36
20180301|2018-01-23 01:00,23,1094.4,1095.5,1093.7,1094.35,27
20180301|2018-01-23 01:30,23,1094.15,1094.45,1090.5,1091,40
20180301|2018-01-23 02:00,23,1091,1091,1086.5,1087.25,100
20180301|2018-01-23 02:30,23,1087.2,1087.35,1083.5,1083.5,83
20180301|2018-01-23 03:00,23,1083.5,1083.85,1082.05,1082.55,104
20180301|2018-01-23 03:30,23,1082.55,1085,1082.05,1085,82
20180301|2018-01-23 04:00,23,1084.6,1087.85,1084.1,1086.4,88
20180301|2018-01-23 04:30,23,1086.4,1086.5,1084.25,1085.8,30
20180301|2018-01-23 05:00,23,1085.5,1086.5,1084.8,1085.1,44
20180301|2018-01-23 05:30,23,1084.85,1085.05,1083.15,1084,58
20180301|2018-01-23 06:00,23,1084,1085.15,1083.8,1084.4,53
20180301|2018-01-23 06:30,23,1084.25,1087.05,1083.55,1085.85,97
20180301|2018-01-23 07:00,23,1085.85,1089.45,1085.5,1087.7,86
20180301|2018-01-23 07:30,23,1087.8,1087.8,1082.25,1082.8,185
20180301|2018-01-23 08:00,23,1082.25,1084,1082,1083.4,286
20180301|2018-01-23 08:30,23,1083.35,1087.75,1083.35,1085.2,198
20180301|2018-01-23 09:00,23,1084.9,1085.3,1082.2,1083.5,198
20180301|2018-01-23 09:30,23,1083.95,1087.1,1082.85,1087.1,174
20180301|2018-01-23 10:00,23,1087,1087.45,1083.25,1085.7,225
20180301|2018-01-23 10:30,23,1085.95,1085.95,1084.4,1084.5,49
20180301|2018-01-23 11:00,23,1084.65,1084.75,1083.5,1083.75,121
20180301|2018-01-23 11:30,23,1084.2,1085,1083,1083.7,376
20180301|2018-01-23 12:00,23,1083.95,1084.5,1083.1,1084.05,109
20180301|2018-01-23 12:30,23,1083.5,1084.5,1083.5,1084.45,37
20180301|2018-01-23 13:00,23,1084.35,1085.2,1084.35,1085.2,29
20180301|2018-01-23 13:30,23,1085.7,1086.3,1084.95,1085.8,24
20180301|2018-01-23 14:00,23,1085.9,1087.75,1085.9,1087,34
20180301|2018-01-23 14:30,23,1087.45,1088.75,1087.45,1088.35,43
20180301|2018-01-23 15:00,23,1087.95,1088.55,1087.95,1088.05,5
20180301|2018-01-23 17:00,24,1087.65,1089.35,1087.55,1089.15,61
20180301|2018-01-23 17:30,24,1089,1089.25,1089,1089,6
20180301|2018-01-23 18:00,24,1089.1,1090.95,1089.1,1090.1,51
20180301|2018-01-23 18:30,24,1089.85,1090.9,1089.85,1090.9,9
20180301|2018-01-23 19:00,24,1090.85,1091,1090,1090,10
20180301|2018-01-23 19:30,24,1090.1,1090.8,1090.1,1090.8,10
20180301|2018-01-23 20:00,24,1090.8,1090.8,1089.25,1089.25,10
20180301|2018-01-23 20:30,24,1089.65,1089.65,1088.65,1088.7,18
20180301|2018-01-23 21:00,24,1089.05,1089.05,1089.05,1089.05,1
20180301|2018-01-23 21:30,24,1088.5,1089.6,1088.25,1089.2,11
20180301|2018-01-23 22:00,24,1088.65,1089.5,1088.25,1089.4,14
20180301|2018-01-23 22:30,24,1088.85,1089.45,1088.45,1089.35,12
20180301|2018-01-23 23:00,24,1089,1089,1088.1,1088.45,9
20180301|2018-01-23 23:30,24,1088.9,1089.2,1088.9,1089.2,10
20180301|2018-01-24 00:00,24,1089.45,1089.75,1089.45,1089.65,10
20180301|2018-01-24 00:30,24,1089.15,1089.65,1088.6,1088.65,23
20180301|2018-01-24 01:00,24,1088.15,1090.15,1088.15,1090,41
20180301|2018-01-24 01:30,24,1088.8,1090,1088.3,1088.95,37
20180301|2018-01-24 02:00,24,1089.65,1092.4,1088.85,1091.3,76
20180301|2018-01-24 02:30,24,1091.3,1093.75,1091.3,1093.25,75
20180301|2018-01-24 03:00,24,1093.1,1094,1093.1,1093.8,24
20180301|2018-01-24 03:30,24,1093.6,1095.5,1093.5,1095.5,94
20180301|2018-01-24 04:00,24,1095.1,1098,1095,1098,87
20180301|2018-01-24 04:30,24,1098,1098.8,1095.15,1096.95,119
20180301|2018-01-24 05:00,24,1096.95,1096.95,1095.2,1095.2,13
20180301|2018-01-24 05:30,24,1095.6,1096.2,1095.6,1096,15
20180301|2018-01-24 06:00,24,1096.7,1098.1,1095.25,1095.8,96
20180301|2018-01-24 06:30,24,1096.4,1098.1,1094.95,1098.05,108
20180301|2018-01-24 07:00,24,1098.2,1099.45,1095,1096.2,184
20180301|2018-01-24 07:30,24,1096.1,1096.1,1093.5,1094.6,253
20180301|2018-01-24 08:00,24,1094.6,1097.05,1092,1096.15,270
20180301|2018-01-24 08:30,24,1096.4,1096.7,1091.65,1093.05,258
20180301|2018-01-24 09:00,24,1093,1099.25,1090.9,1099.2,291
20180301|2018-01-24 09:30,24,1099.2,1101.5,1096.7,1100,324
20180301|2018-01-24 10:00,24,1099.85,1100.15,1098.35,1100,109
20180301|2018-01-24 10:30,24,1100.15,1101.3,1098.25,1100.45,122
20180301|2018-01-24 11:00,24,1100.9,1101.4,1099.35,1099.45,95
20180301|2018-01-24 11:30,24,1098.75,1108.15,1097.5,1105.95,429
20180301|2018-01-24 12:00,24,1105.8,1107.6,1104.7,1106.8,171
20180301|2018-01-24 12:30,24,1106.95,1107.85,1106.3,1107.15,78
20180301|2018-01-24 13:00,24,1107,1107.6,1106.25,1106.75,26
20180301|2018-01-24 13:30,24,1106.8,1107,1104.65,1107,86
20180301|2018-01-24 14:00,24,1106.75,1108.05,1105.15,1105.5,48
20180301|2018-01-24 14:30,24,1106,1107.95,1105.9,1106.8,32
20180301|2018-01-24 15:00,24,1106.35,1106.55,1106,1106.55,17
20180301|2018-01-24 15:30,24,1106,1106.5,1105.9,1106.5,10
20180301|2018-01-24 17:00,25,1105.9,1105.9,1103,1103,23
20180301|2018-01-24 17:30,25,1103.1,1103.95,1102.45,1102.45,16
20180301|2018-01-24 18:00,25,1103.35,1103.5,1103.35,1103.5,3
20180301|2018-01-24 18:30,25,1103,1104.75,1102.8,1104.75,5
20180301|2018-01-24 19:00,25,1104.1,1105.35,1104.1,1104.8,10
20180301|2018-01-24 19:30,25,1103.35,1104.1,1103.35,1104.1,3
20180301|2018-01-24 20:00,25,1104.6,1109.35,1104.6,1109.1,41
20180301|2018-01-24 20:30,25,1108.5,1109.35,1108.15,1109,23
20180301|2018-01-24 21:00,25,1109,1109.35,1108.9,1109.3,8
20180301|2018-01-24 21:30,25,1109.35,1109.35,1107.4,1107.85,39
20180301|2018-01-24 22:00,25,1107.3,1107.95,1106.9,1107.3,18
20180301|2018-01-24 22:30,25,1106.95,1107,1106.7,1106.7,6
20180301|2018-01-24 23:00,25,1106.55,1106.55,1105.95,1106.15,11
20180301|2018-01-24 23:30,25,1106.15,1106.95,1106,1106.85,16
20180301|2018-01-25 00:00,25,1107.4,1109.35,1107,1109.35,43
20180301|2018-01-25 00:30,25,1109.35,1109.35,1107,1107,36
20180301|2018-01-25 01:00,25,1107,1107,1104.05,1104.85,49
20180301|2018-01-25 01:30,25,1105,1105,1103.9,1104.05,37
20180301|2018-01-25 02:00,25,1103.8,1104.3,1102.1,1102.1,80
20180301|2018-01-25 02:30,25,1102.05,1102.05,1099.95,1099.95,62
20180301|2018-01-25 03:00,25,1100.6,1102,1100.55,1102,13
20180301|2018-01-25 03:30,25,1101.95,1102.1,1099.6,1099.6,44
20180301|2018-01-25 04:00,25,1099.45,1101.1,1099,1100.5,70
20180301|2018-01-25 04:30,25,1100.15,1100.15,1090.15,1093.9,230
20180301|2018-01-25 05:00,25,1095.3,1099.75,1094.25,1094.5,115
20180301|2018-01-25 05:30,25,1094.3,1099.25,1094.3,1098.05,48
20180301|2018-01-25 06:00,25,1097.85,1098.45,1097.2,1097.2,8
20180301|2018-01-25 06:30,25,1097.85,1099.8,1097.85,1098.5,52
20180301|2018-01-25 07:00,25,1098.7,1100.05,1097.4,1098.85,106
20180301|2018-01-25 07:30,25,1098.9,1098.9,1089.75,1093.85,684
20180301|2018-01-25 08:00,25,1094.25,1095,1090,1090.15,316
20180301|2018-01-25 08:30,25,1090.15,1092.1,1088.5,1091.65,337
20180301|2018-01-25 09:00,25,1091.35,1098,1090.75,1098,414
20180301|2018-01-25 09:30,25,1097.1,1099.25,1094.85,1096.55,244
20180301|2018-01-25 10:00,25,1096.95,1098.2,1096.5,1098,136
20180301|2018-01-25 10:30,25,1098.05,1100.2,1097.95,1099.15,137
20180301|2018-01-25 11:00,25,1099.2,1099.4,1098.25,1098.25,81
20180301|2018-01-25 11:30,25,1098.35,1098.75,1095.5,1098.75,161
20180301|2018-01-25 12:00,25,1098.75,1099.1,1095.2,1097.25,101
20180301|2018-01-25 12:30,25,1097.3,1097.4,1096.65,1097.1,30
20180301|2018-01-25 13:00,25,1096.4,1096.4,1093.3,1094.25,36
20180301|2018-01-25 13:30,25,1094.6,1094.6,1089.6,1091,156
20180301|2018-01-25 14:00,25,1091.45,1092.55,1090.35,1090.35,82
20180301|2018-01-25 14:30,25,1090.25,1092.25,1090.05,1090.6,67
20180301|2018-01-25 15:00,25,1091,1091,1089.65,1090.15,10
20180301|2018-01-25 15:30,25,1090.95,1092.35,1089.6,1089.6,31
20180301|2018-01-25 17:00,26,1091.3,1091.3,1088.5,1089.7,19
20180301|2018-01-25 17:30,26,1089.75,1090.2,1088.5,1089.05,19
20180301|2018-01-25 18:00,26,1089.15,1090.25,1089.1,1090.25,8
20180301|2018-01-25 18:30,26,1090.75,1091.25,1090.6,1091,18
20180301|2018-01-25 19:00,26,1091.3,1092.4,1091.3,1092.05,12
20180301|2018-01-25 19:30,26,1091.9,1093.2,1091.8,1092.95,30
20180301|2018-01-25 20:00,26,1092.35,1092.35,1092.35,1092.35,1
20180301|2018-01-25 20:30,26,1092.25,1092.25,1090.75,1090.75,22
20180301|2018-01-25 21:00,26,1091.6,1091.6,1090.5,1090.65,3
20180301|2018-01-25 21:30,26,1090.5,1090.8,1090.5,1090.8,2
20180301|2018-01-25 22:00,26,1091.35,1091.4,1091.35,1091.4,2
20180301|2018-01-25 22:30,26,1091.5,1091.8,1091,1091.8,4
20180301|2018-01-25 23:00,26,1091.8,1091.8,1089.3,1090,19
20180301|2018-01-25 23:30,26,1089.9,1090.55,1089.9,1090.55,9
20180301|2018-01-26 00:00,26,1090.8,1091.3,1090.05,1091.3,23
20180301|2018-01-26 00:30,26,1091.35,1092.15,1091,1091.9,32
20180301|2018-01-26 01:00,26,1091.05,1094.15,1091,1093.05,60
20180301|2018-01-26 01:30,26,1093.15,1094.9,1091.5,1094.45,68
20180301|2018-01-26 02:00,26,1093.75,1094.8,1093.6,1094.55,22
20180301|2018-01-26 02:30,26,1094.55,1095.75,1094.1,1095.75,26
20180301|2018-01-26 03:00,26,1095.75,1095.95,1094.4,1095.3,43
20180301|2018-01-26 03:30,26,1094.75,1094.75,1092.5,1092.5,38
20180301|2018-01-26 04:00,26,1092.55,1094.45,1092.55,1094.4,25
20180301|2018-01-26 04:30,26,1094.3,1096,1094.3,1096,11
20180301|2018-01-26 05:00,26,1095.6,1096,1095.2,1096,27
20180301|2018-01-26 05:30,26,1096,1096,1095,1095.4,8
20180301|2018-01-26 06:00,26,1095.05,1096.75,1093.9,1093.9,40
20180301|2018-01-26 06:30,26,1093.05,1093.9,1092.3,1093.9,38
20180301|2018-01-26 07:00,26,1093.5,1094,1091.6,1092.9,173
20180301|2018-01-26 07:30,26,1092.9,1093.5,1088.35,1088.8,293
20180301|2018-01-26 08:00,26,1088.35,1088.75,1080,1081.6,606
20180301|2018-01-26 08:30,26,1080.95,1086.75,1080.6,1083.85,418
20180301|2018-01-26 09:00,26,1084,1084.3,1082.05,1082.15,148
20180301|2018-01-26 09:30,26,1082.15,1084.9,1081.2,1084.4,176
20180301|2018-01-26 10:00,26,1084.05,1084.05,1080.6,1081.4,194
20180301|2018-01-26 10:30,26,1081,1081.5,1080.45,1080.85,174
20180301|2018-01-26 11:00,26,1080.7,1081.95,1079.15,1080.15,144
20180301|2018-01-26 11:30,26,1080.6,1086.7,1076.35,1085.3,635
20180301|2018-01-26 12:00,26,1085.3,1085.3,1084,1084.05,83
20180301|2018-01-26 12:30,26,1083.9,1086.6,1083.65,1086.6,79
20180301|2018-01-26 13:00,26,1086.9,1089,1086.9,1087.55,103
20180301|2018-01-26 13:30,26,1087.7,1088.4,1086.75,1088.4,35
20180301|2018-01-26 14:00,26,1086.8,1088.4,1085.4,1086.5,90
20180301|2018-01-26 14:30,26,1086.1,1087.25,1085.6,1086.3,35
20180301|2018-01-26 15:00,26,1086.15,1086.55,1085.55,1086.15,26
20180301|2018-01-28 17:00,29,1088.7,1088.85,1088.55,1088.55,5
20180301|2018-01-28 17:30,29,1086.55,1086.55,1086.1,1086.5,10
20180301|2018-01-28 18:00,29,1087.35,1087.35,1086.1,1086.1,9
20180301|2018-01-28 18:30,29,1087.1,1087.15,1086.2,1086.2,5
20180301|2018-01-28 19:00,29,1086.25,1088.55,1086.25,1087.65,33
20180301|2018-01-28 19:30,29,1088,1088,1088,1088,1
20180301|2018-01-28 20:00,29,1088.5,1088.55,1086.85,1086.85,16
20180301|2018-01-28 20:30,29,1087.1,1087.5,1086.2,1087.5,8
20180301|2018-01-28 21:00,29,1087,1088.55,1086.6,1087.1,29
20180301|2018-01-28 21:30,29,1087.6,1087.6,1086.6,1086.6,8
20180301|2018-01-28 22:00,29,1086.3,1086.7,1086.2,1086.2,7
20180301|2018-01-28 22:30,29,1086.7,1086.9,1086.15,1086.15,7
20180301|2018-01-28 23:00,29,1085.85,1087,1085.35,1085.4,35
20180301|2018-01-28 23:30,29,1085.25,1086.75,1085.25,1086.3,12
20180301|2018-01-29 00:00,29,1087,1087,1085.55,1085.65,18
20180301|2018-01-29 00:30,29,1086.1,1086.1,1085.05,1085.25,9
20180301|2018-01-29 01:00,29,1085.7,1086.35,1085.1,1085.35,8
20180301|2018-01-29 01:30,29,1085.55,1086,1082.7,1084.35,57
20180301|2018-01-29 02:00,29,1085.05,1087.4,1084,1086.8,55
20180301|2018-01-29 02:30,29,1087,1087.25,1083.95,1084.6,22
20180301|2018-01-29 03:00,29,1084.6,1085.05,1082.9,1084.5,55
20180301|2018-01-29 03:30,29,1084.5,1085,1082,1082.65,36
20180301|2018-01-29 04:00,29,1083.2,1084.05,1081.95,1082.85,47
20180301|2018-01-29 04:30,29,1083.25,1083.4,1082.15,1082.15,20
20180301|2018-01-29 05:00,29,1081.85,1081.85,1078.6,1079.15,78
20180301|2018-01-29 05:30,29,1078.8,1080.5,1078.55,1080.5,20
20180301|2018-01-29 06:00,29,1080.1,1080.1,1077,1079,52
20180301|2018-01-29 06:30,29,1078.15,1078.25,1077,1077.5,78
20180301|2018-01-29 07:00,29,1077.45,1079.25,1077.45,1079.25,76
20180301|2018-01-29 07:30,29,1078.8,1081.55,1077.65,1080.75,188
20180301|2018-01-29 08:00,29,1080.45,1081.6,1078.9,1080.25,209
20180301|2018-01-29 08:30,29,1080.2,1084.15,1078.3,1082.6,167
20180301|2018-01-29 09:00,29,1082.55,1082.95,1079.2,1081.1,104
20180301|2018-01-29 09:30,29,1081.85,1083.6,1080.25,1082.95,281
20180301|2018-01-29 10:00,29,1082.55,1083.5,1080,1083.5,201
20180301|2018-01-29 10:30,29,1083.55,1085.3,1083.35,1084.65,120
20180301|2018-01-29 11:00,29,1084.4,1084.65,1079.8,1082.4,99
20180301|2018-01-29 11:30,29,1081.9,1084.4,1079.45,1084.3,209
20180301|2018-01-29 12:00,29,1083.95,1084.4,1082.9,1083.4,36
20180301|2018-01-29 12:30,29,1083.6,1083.6,1083.05,1083.6,21
20180301|2018-01-29 13:00,29,1083.4,1084.15,1083.15,1083.15,15
20180301|2018-01-29 13:30,29,1083.4,1083.4,1083.4,1083.4,2
20180301|2018-01-29 14:00,29,1083.7,1084.15,1083.7,1084.15,11
20180301|2018-01-29 14:30,29,1083.15,1083.45,1082.3,1083.45,25
20180301|2018-01-29 15:00,29,1083,1083.5,1082.5,1082.5,14
20180301|2018-01-29 17:00,30,1082.45,1082.45,1082.45,1082.45,1
20180301|2018-01-29 18:00,30,1083.45,1083.55,1083.4,1083.5,10
20180301|2018-01-29 18:30,30,1083.5,1083.5,1083.5,1083.5,2
20180301|2018-01-29 19:00,30,1083.3,1083.35,1083.3,1083.35,5
20180301|2018-01-29 19:30,30,1083.35,1083.75,1083.35,1083.75,6
20180301|2018-01-29 20:00,30,1083.3,1083.3,1080.2,1081.2,29
20180301|2018-01-29 20:30,30,1080.6,1081.45,1080.1,1080.6,10
20180301|2018-01-29 21:00,30,1080.05,1080.05,1079.5,1080,26
20180301|2018-01-29 21:30,30,1079.75,1079.75,1078,1079.35,32
20180301|2018-01-29 22:00,30,1079.3,1079.65,1079.15,1079.25,5
20180301|2018-01-29 22:30,30,1079,1079.15,1078.75,1078.75,7
20180301|2018-01-29 23:00,30,1078.45,1079.7,1078.45,1078.9,9
20180301|2018-01-29 23:30,30,1079.2,1079.2,1078.05,1078.05,8
20180301|2018-01-30 00:00,30,1078.8,1078.8,1076.5,1076.5,26
20180301|2018-01-30 00:30,30,1077.2,1077.2,1075.35,1075.35,93
20180301|2018-01-30 01:00,30,1075.35,1075.35,1074.15,1074.7,90
20180301|2018-01-30 01:30,30,1075.4,1075.45,1075.1,1075.1,66
20180301|2018-01-30 02:00,30,1074.8,1074.95,1072,1072.95,200
20180301|2018-01-30 02:30,30,1072.65,1083.8,1072.65,1078.3,167
20180301|2018-01-30 03:00,30,1078.4,1079.75,1074.8,1074.8,77
20180301|2018-01-30 03:30,30,1075.2,1078.55,1075.05,1078,61
20180301|2018-01-30 04:00,30,1077.1,1082.35,1077.1,1080.1,163
20180301|2018-01-30 04:30,30,1080.1,1081.7,1080.1,1081.05,47
20180301|2018-01-30 05:00,30,1081.3,1082.75,1081.05,1081.3,83
20180301|2018-01-30 05:30,30,1080.9,1084.35,1080,1084,166
20180301|2018-01-30 06:00,30,1084,1086.6,1081.6,1082,85
20180301|2018-01-30 06:30,30,1081.85,1082.75,1080.7,1082.65,39
20180301|2018-01-30 07:00,30,1082.6,1082.95,1077.45,1078.4,124
20180301|2018-01-30 07:30,30,1078.4,1078.5,1075.35,1077.4,241
20180301|2018-01-30 08:00,30,1077.45,1080,1075.6,1075.6,166
20180301|2018-01-30 08:30,30,1075.4,1075.7,1063.8,1068.25,1356
20180301|2018-01-30 09:00,30,1068,1068.8,1065.35,1065.4,293
20180301|2018-01-30 09:30,30,1065.1,1067.3,1061.1,1061.1,409
20180301|2018-01-30 10:00,30,1061.5,1062.1,1055.55,1059.4,871
20180301|2018-01-30 10:30,30,1058.65,1064.2,1054.05,1056.15,462
20180301|2018-01-30 11:00,30,1056.05,1058.45,1052.5,1052.55,331
20180301|2018-01-30 11:30,30,1052.65,1054.25,1051.05,1053.25,791
20180301|2018-01-30 12:00,30,1052.6,1053.85,1045,1046.5,448
20180301|2018-01-30 12:30,30,1046.2,1050.55,1046.2,1048.25,172
20180301|2018-01-30 13:00,30,1049.1,1052.5,1049.1,1051.65,75
20180301|2018-01-30 13:30,30,1051.9,1052.4,1049.5,1051.25,95
20180301|2018-01-30 14:00,30,1051.95,1052.5,1051.55,1052.2,57
20180301|2018-01-30 14:30,30,1052,1052.15,1051.5,1051.7,34
20180301|2018-01-30 15:00,30,1051.65,1052.5,1051.65,1052.5,38
20180301|2018-01-30 15:30,30,1052.5,1052.75,1051.5,1052.45,48
20180301|2018-01-30 17:00,31,1052.65,1055.9,1052.65,1055.9,37
20180301|2018-01-30 17:30,31,1056.05,1058.55,1055.6,1058.4,85
20180301|2018-01-30 18:00,31,1057.6,1058.45,1057,1058.25,20
20180301|2018-01-30 18:30,31,1058.25,1059.05,1057.35,1058,39
20180301|2018-01-30 19:00,31,1057.35,1058,1057,1058,31
20180301|2018-01-30 19:30,31,1057.2,1057.7,1057.2,1057.7,5
20180301|2018-01-30 20:00,31,1057.35,1057.35,1055.85,1055.85,36
20180301|2018-01-30 20:30,31,1055.9,1056.2,1055,1056.2,29
20180301|2018-01-30 21:00,31,1056.25,1057,1056.15,1056.85,37
20180301|2018-01-30 21:30,31,1056.9,1057,1055.55,1055.55,66
20180301|2018-01-30 22:00,31,1056,1056.25,1053.3,1053.3,24
20180301|2018-01-30 22:30,31,1053.25,1053.85,1052.8,1053.5,19
20180301|2018-01-30 23:00,31,1053.6,1055.25,1053.6,1055.15,20
20180301|2018-01-30 23:30,31,1054.95,1055.9,1054.95,1055.45,27
20180301|2018-01-31 00:00,31,1055.95,1056.4,1053.85,1054.55,35
20180301|2018-01-31 00:30,31,1053.95,1055.25,1053.85,1053.85,29
20180301|2018-01-31 01:00,31,1054.65,1058.6,1054.55,1057.8,96
20180301|2018-01-31 01:30,31,1057.9,1059.35,1057.45,1057.45,53
20180301|2018-01-31 02:00,31,1057,1057.95,1054.7,1055.3,72
20180301|2018-01-31 02:30,31,1055,1057.75,1055,1056.4,52
20180301|2018-01-31 03:00,31,1056.2,1057.8,1056.2,1057.8,16
20180301|2018-01-31 03:30,31,1057.5,1059,1057,1058.1,96
20180301|2018-01-31 04:00,31,1058.2,1058.25,1056,1056.35,50
20180301|2018-01-31 04:30,31,1056.45,1057.9,1056.45,1056.9,22
20180301|2018-01-31 05:00,31,1056.85,1057.45,1056.8,1057,16
20180301|2018-01-31 05:30,31,1057.75,1057.75,1054.75,1054.75,23
20180301|2018-01-31 06:00,31,1055.05,1056.65,1048.15,1052.95,172
20180301|2018-01-31 06:30,31,1053.05,1054.6,1052,1054.6,83
20180301|2018-01-31 07:00,31,1054.8,1054.8,1050.5,1050.5,154
20180301|2018-01-31 07:30,31,1050.55,1050.55,1046,1046,574
20180301|2018-01-31 08:00,31,1046.5,1048.8,1043,1047.15,510
20180301|2018-01-31 08:30,31,1046.85,1047.05,1038,1038.1,735
20180301|2018-01-31 09:00,31,1038.25,1038.7,1033.3,1034.05,981
20180301|2018-01-31 09:30,31,1034.1,1039.45,1032.2,1036.7,396
20180301|2018-01-31 10:00,31,1036.1,1036.35,1031.5,1032.95,496
20180301|2018-01-31 10:30,31,1032.9,1034.8,1029.8,1029.8,327
20180301|2018-01-31 11:00,31,1029.8,1032.2,1027.1,1030.7,311
20180301|2018-01-31 11:30,31,1030.75,1030.75,1022,1023.95,997
20180301|2018-01-31 12:00,31,1023.85,1029.7,1023.6,1024.5,138
20180301|2018-01-31 12:30,31,1024.85,1026.5,1023.35,1026.5,180
20180301|2018-01-31 13:00,31,1026.25,1029.6,1021.9,1026.75,151
20180301|2018-01-31 13:30,31,1026.95,1026.95,1022.5,1024.45,99
20180301|2018-01-31 14:00,31,1024.65,1026.45,1022.55,1025.1,78
20180301|2018-01-31 14:30,31,1025.7,1028,1025.7,1025.8,57
20180301|2018-01-31 15:00,31,1026.3,1026.85,1025.85,1026.85,7
20180301|2018-01-31 15:30,31,1027,1027.25,1026.55,1027.25,13
20180301|2018-01-31 17:00,1,1027.55,1028.35,1027.55,1028.15,13
20180301|2018-01-31 17:30,1,1028.35,1028.7,1027.6,1028.5,29
20180301|2018-01-31 18:00,1,1028.1,1031,1028.1,1031,41
20180301|2018-01-31 18:30,1,1031,1032.9,1030.55,1032.35,48
20180301|2018-01-31 19:00,1,1032.55,1032.55,1028.55,1028.6,19
20180301|2018-01-31 19:30,1,1028.35,1030.3,1028.35,1029.4,19
20180301|2018-01-31 20:00,1,1028.5,1028.5,1028.5,1028.5,1
20180301|2018-01-31 20:30,1,1028.55,1028.55,1027.3,1027.95,4
20180301|2018-01-31 21:00,1,1027.8,1029.55,1027.7,1027.7,32
20180301|2018-01-31 21:30,1,1027.7,1029.5,1026.2,1026.2,40
20180301|2018-01-31 22:00,1,1026.6,1027.35,1025.65,1027.25,78
20180301|2018-01-31 22:30,1,1026.05,1026.05,1024,1025.25,53
20180301|2018-01-31 23:00,1,1026.15,1026.15,1023.9,1023.9,13
20180301|2018-01-31 23:30,1,1024.35,1026.05,1023.4,1024.7,66
20180301|2018-02-01 00:00,1,1025,1025.05,1023.5,1024,59
20180301|2018-02-01 00:30,1,1024,1024.7,1020,1020.3,240
20180301|2018-02-01 01:00,1,1020.45,1023.25,1012.35,1014.25,310
20180301|2018-02-01 01:30,1,1014.15,1018.95,1013.85,1015.95,155
20180301|2018-02-01 02:00,1,1015.45,1021.55,1015,1019.1,207
20180301|2018-02-01 02:30,1,1018.6,1023.6,1018.4,1023.2,139
20180301|2018-02-01 03:00,1,1022.3,1024.5,1018.1,1023,137
20180301|2018-02-01 03:30,1,1023.5,1025.2,1020.4,1024,94
20180301|2018-02-01 04:00,1,1024,1025.05,1022.25,1022.25,95
20180301|2018-02-01 04:30,1,1021.9,1023.6,1021.9,1022.95,24
20180301|2018-02-01 05:00,1,1022.05,1023.6,1018,1020.4,91
20180301|2018-02-01 05:30,1,1019.6,1019.6,1016.4,1017.85,113
20180301|2018-02-01 06:00,1,1018.35,1022.65,1018.3,1020,172
20180301|2018-02-01 06:30,1,1020,1022.25,1020,1022.25,117
20180301|2018-02-01 07:00,1,1021.75,1029.35,1021.75,1026.1,317
20180301|2018-02-01 07:30,1,1025.55,1030.95,1021.45,1028.75,618
20180301|2018-02-01 08:00,1,1028.95,1034.4,1026.5,1028,445
20180301|2018-02-01 08:30,1,1027.6,1028.3,1021.5,1023.8,421
20180301|2018-02-01 09:00,1,1023.8,1024.1,1020.9,1022,302
20180301|2018-02-01 09:30,1,1021.95,1028.5,1021.95,1026.6,354
20180301|2018-02-01 10:00,1,1026.75,1032.15,1024.5,1029.25,424
20180301|2018-02-01 10:30,1,1029.2,1029.5,1027.15,1029.1,184
20180301|2018-02-01 11:00,1,1029.15,1031,1025.75,1026.05,166
20180301|2018-02-01 11:30,1,1026.55,1027.45,1023.5,1024.75,354
20180301|2018-02-01 12:00,1,1024.75,1030.95,1023.95,1029.75,137
20180301|2018-02-01 12:30,1,1030.5,1031.75,1029.75,1031.75,48
20180301|2018-02-01 13:00,1,1031.6,1033,1030.9,1031.5,63
20180301|2018-02-01 13:30,1,1032.1,1033.2,1031.7,1032.7,35
20180301|2018-02-01 14:00,1,1032.35,1033.85,1032.3,1033.85,54
20180301|2018-02-01 14:30,1,1033.7,1037.15,1033.35,1036.55,59
20180301|2018-02-01 15:00,1,1037.15,1038,1035.95,1036.55,78
20180301|2018-02-01 15:30,1,1036.05,1036.5,1035.05,1035.05,11
20180301|2018-02-01 17:00,2,1037.3,1037.55,1035,1035.55,29
20180301|2018-02-01 17:30,2,1036.05,1036.35,1035.25,1035.25,15
20180301|2018-02-01 18:00,2,1035.8,1035.85,1035.8,1035.85,3
20180301|2018-02-01 18:30,2,1035.25,1035.8,1035.25,1035.75,11
20180301|2018-02-01 19:00,2,1035.25,1035.6,1034.45,1034.45,45
20180301|2018-02-01 19:30,2,1034.5,1034.9,1033.9,1034.9,25
20180301|2018-02-01 20:00,2,1034.6,1034.6,1034,1034,9
20180301|2018-02-01 20:30,2,1034.55,1035.45,1034.45,1034.6,19
20180301|2018-02-01 21:00,2,1034.4,1035.5,1034.2,1035.5,24
20180301|2018-02-01 21:30,2,1035.5,1035.8,1034.6,1034.85,19
20180301|2018-02-01 22:00,2,1034.75,1036.55,1034.55,1035.75,26
20180301|2018-02-01 22:30,2,1035.8,1036,1035.15,1035.2,9
20180301|2018-02-01 23:00,2,1035,1035.45,1034.6,1034.75,7
20180301|2018-02-01 23:30,2,1034.75,1036,1034.75,1035.25,14
20180301|2018-02-02 00:00,2,1035.25,1036.6,1034.8,1035.7,25
20180301|2018-02-02 00:30,2,1035.8,1036.85,1035.5,1035.75,35
20180301|2018-02-02 01:00,2,1035.3,1043,1035.3,1042.6,126
20180301|2018-02-02 01:30,2,1042.25,1043.5,1038.3,1040.35,175
20180301|2018-02-02 02:00,2,1040.5,1040.9,1038.6,1038.6,82
20180301|2018-02-02 02:30,2,1038.35,1039.25,1038,1038.6,57
20180301|2018-02-02 03:00,2,1038.65,1040.5,1038.55,1039.25,155
20180301|2018-02-02 03:30,2,1039.25,1043.5,1039.25,1041.7,280
20180301|2018-02-02 04:00,2,1041.7,1042.35,1041,1041.45,95
20180301|2018-02-02 04:30,2,1040.8,1042.3,1040.1,1042.3,32
20180301|2018-02-02 05:00,2,1041.55,1041.9,1041,1041.25,25
20180301|2018-02-02 05:30,2,1041.2,1041.5,1040.3,1041,59
20180301|2018-02-02 06:00,2,1041,1043,1041,1042.1,105
20180301|2018-02-02 06:30,2,1042.8,1050.25,1042.8,1047.45,251
20180301|2018-02-02 07:00,2,1047.5,1049.35,1044.55,1045.4,239
20180301|2018-02-02 07:30,2,1045.1,1047.3,1040,1043,464
20180301|2018-02-02 08:00,2,1042.7,1045.9,1041,1044.95,233
20180301|2018-02-02 08:30,2,1045,1046.6,1041.6,1043.25,308
20180301|2018-02-02 09:00,2,1043,1043.6,1036.1,1039,518
20180301|2018-02-02 09:30,2,1039,1039.35,1032.25,1038,304
20180301|2018-02-02 10:00,2,1037.85,1037.85,1032.5,1033.45,248
20180301|2018-02-02 10:30,2,1033.95,1036.35,1033.9,1034.2,115
20180301|2018-02-02 11:00,2,1034.65,1041,1034.4,1039.05,180
20180301|2018-02-02 11:30,2,1038.55,1047,1034.65,1046.15,483
20180301|2018-02-02 12:00,2,1046.1,1046.15,1040.15,1041.4,160
20180301|2018-02-02 12:30,2,1040.95,1043.35,1040.5,1042.75,41
20180301|2018-02-02 13:00,2,1042.8,1042.8,1038.5,1038.8,40
20180301|2018-02-02 13:30,2,1038.75,1039.95,1037.7,1039.2,64
20180301|2018-02-02 14:00,2,1038.9,1043,1037.3,1042.35,48
20180301|2018-02-02 14:30,2,1041.35,1041.45,1038.4,1041,82
20180301|2018-02-02 15:00,2,1040.85,1041.65,1040.85,1041.65,6
20180301|2018-02-02 15:30,2,1042.05,1043.95,1041.95,1043,21
20180301|2018-02-04 17:00,5,1043,1045.85,1040.05,1040.15,32
20180301|2018-02-04 17:30,5,1040.5,1041.35,1040.5,1041.2,3
20180301|2018-02-04 18:00,5,1040.5,1040.5,1038.15,1040.3,24
20180301|2018-02-04 18:30,5,1040.2,1041.55,1038.55,1041.55,11
20180301|2018-02-04 19:00,5,1041.55,1041.65,1041.3,1041.6,4
20180301|2018-02-04 19:30,5,1040.35,1040.35,1036.75,1037.4,49
20180301|2018-02-04 20:00,5,1036.65,1036.65,1034.85,1034.85,57
20180301|2018-02-04 20:30,5,1034.85,1037,1034.85,1036.4,18
20180301|2018-02-04 21:00,5,1036.75,1037.55,1036.75,1037.55,6
20180301|2018-02-04 21:30,5,1038.8,1038.8,1035.6,1035.6,6
20180301|2018-02-04 22:00,5,1035.7,1036.1,1034.85,1034.85,11
20180301|2018-02-04 22:30,5,1034.8,1035.25,1034.55,1034.65,7
20180301|2018-02-04 23:00,5,1034.55,1034.8,1034.55,1034.8,3
20180301|2018-02-04 23:30,5,1035.85,1036.5,1034.8,1034.85,12
20180301|2018-02-05 00:00,5,1034.75,1035.95,1034.55,1034.55,16
20180301|2018-02-05 00:30,5,1034.75,1034.75,1029,1031.15,115
20180301|2018-02-05 01:00,5,1031.1,1034.95,1030.2,1034.2,42
20180301|2018-02-05 01:30,5,1034,1034.6,1029.9,1030.3,55
20180301|2018-02-05 02:00,5,1030,1031.15,1028.3,1029.5,57
20180301|2018-02-05 02:30,5,1029.5,1029.65,1028.15,1028.35,92
20180301|2018-02-05 03:00,5,1028.35,1031.2,1028.35,1030.2,50
20180301|2018-02-05 03:30,5,1030.35,1034.65,1030.05,1033.65,66
20180301|2018-02-05 04:00,5,1033.05,1034.6,1033,1033.4,66
20180301|2018-02-05 04:30,5,1033.05,1033.05,1031.7,1032,33
20180301|2018-02-05 05:00,5,1032,1032,1030.35,1030.75,34
20180301|2018-02-05 05:30,5,1031.85,1032.3,1030.9,1031.45,27
20180301|2018-02-05 06:00,5,1032.2,1032.95,1030.7,1032.95,37
20180301|2018-02-05 06:30,5,1032.4,1035,1032.4,1034.25,72
20180301|2018-02-05 07:00,5,1034.3,1036.05,1032.5,1034.95,118
20180301|2018-02-05 07:30,5,1035.2,1035.2,1030.6,1034.3,342
20180301|2018-02-05 08:00,5,1034.15,1037.3,1033.55,1034.75,226
20180301|2018-02-05 08:30,5,1034.8,1035.55,1032.15,1033.65,174
20180301|2018-02-05 09:00,5,1033.1,1034,1031.2,1033.75,196
20180301|2018-02-05 09:30,5,1033.1,1033.95,1031.05,1031.4,201
20180301|2018-02-05 10:00,5,1031,1031.55,1027.4,1028.75,236
20180301|2018-02-05 10:30,5,1028.85,1029.55,1026.15,1028.25,156
20180301|2018-02-05 11:00,5,1028.35,1030.65,1028.35,1030.45,138
20180301|2018-02-05 11:30,5,1030.45,1035.15,1029.6,1031.2,509
20180301|2018-02-05 12:00,5,1031.25,1033.15,1029.55,1029.85,102
20180301|2018-02-05 12:30,5,1029.6,1031.55,1028.8,1030.8,113
20180301|2018-02-05 13:00,5,1030.35,1030.35,1028.25,1029.55,40
20180301|2018-02-05 13:30,5,1029.5,1029.5,1027.7,1028.3,51
20180301|2018-02-05 14:00,5,1028.25,1030.55,1026.25,1027.2,134
20180301|2018-02-05 14:30,5,1027.2,1027.2,1023.55,1023.7,129
20180301|2018-02-05 15:00,5,1024.2,1027.05,1023.95,1026,40
20180301|2018-02-05 15:30,5,1025.75,1026.55,1025.75,1026.25,8
20180301|2018-02-05 17:00,6,1028.15,1028.15,1021.05,1021.05,175
20180301|2018-02-05 17:30,6,1020.75,1023.25,1017.35,1017.35,111
20180301|2018-02-05 18:00,6,1018.5,1022.7,1014.6,1016.8,83
20180301|2018-02-05 18:30,6,1015.7,1019.95,1013.1,1013.1,117
20180301|2018-02-05 19:00,6,1013,1017.55,1012.5,1014.65,41
20180301|2018-02-05 19:30,6,1013.65,1015.35,1012.6,1014.4,35
20180301|2018-02-05 20:00,6,1014.95,1016.55,1003.5,1004,341
20180301|2018-02-05 20:30,6,1005.5,1013.85,1004.6,1007,191
20180301|2018-02-05 21:00,6,1005.55,1010.2,1005.05,1008.5,114
20180301|2018-02-05 21:30,6,1008.5,1011,1008.35,1010.1,41
20180301|2018-02-05 22:00,6,1010.65,1013,1010.6,1013,52
20180301|2018-02-05 22:30,6,1012.8,1013,1010.2,1010.2,25
20180301|2018-02-05 23:00,6,1011.8,1012.1,1011.45,1011.5,8
20180301|2018-02-05 23:30,6,1012.5,1016.2,1012.5,1015,20
20180301|2018-02-06 00:00,6,1014.6,1015,1013.85,1013.85,10
20180301|2018-02-06 00:30,6,1012.9,1013.95,1011.65,1013.8,22
20180301|2018-02-06 01:00,6,1014.25,1015.55,1013.15,1015.45,31
20180301|2018-02-06 01:30,6,1015.1,1016.85,1014,1015.25,44
20180301|2018-02-06 02:00,6,1015,1017.3,1013.7,1017.3,143
20180301|2018-02-06 02:30,6,1016.85,1020.3,1015.7,1020.3,76
20180301|2018-02-06 03:00,6,1020.4,1024.35,1020.2,1022.8,96
20180301|2018-02-06 03:30,6,1022.95,1023.5,1020.15,1022.75,82
20180301|2018-02-06 04:00,6,1022.45,1022.45,1018,1020.3,92
20180301|2018-02-06 04:30,6,1019.5,1019.8,1018.5,1018.75,65
20180301|2018-02-06 05:00,6,1018.55,1018.8,1016,1016.65,47
20180301|2018-02-06 05:30,6,1016.65,1017,1016.65,1016.65,66
20180301|2018-02-06 06:00,6,1017,1019.95,1015.2,1018.65,166
20180301|2018-02-06 06:30,6,1017.65,1018.2,1015.6,1017,29
20180301|2018-02-06 07:00,6,1016.15,1016.15,1014.4,1014.95,152
20180301|2018-02-06 07:30,6,1014.95,1016.3,1005.35,1009,938
20180301|2018-02-06 08:00,6,1008.55,1008.9,1005.6,1006.65,277
20180301|2018-02-06 08:30,6,1006.65,1014.65,1003.05,1010.35,660
20180301|2018-02-06 09:00,6,1011.4,1012.55,1001.5,1003,710
20180301|2018-02-06 09:30,6,1003,1003.6,999.5,1000.3,582
20180301|2018-02-06 10:00,6,1000.2,1002.5,997.2,1001.2,634
20180301|2018-02-06 10:30,6,1000.25,1005.3,998.85,1005.3,395
20180301|2018-02-06 11:00,6,1004.9,1006.65,1000.35,1005.2,326
20180301|2018-02-06 11:30,6,1004.95,1005.4,998.75,1001.85,703
20180301|2018-02-06 12:00,6,1001.8,1002.55,999.15,1000.4,153
20180301|2018-02-06 12:30,6,1000.95,1001.6,999.65,999.65,76
20180301|2018-02-06 13:00,6,999.65,1002.25,999.45,1001.6,88
20180301|2018-02-06 13:30,6,1001.5,1003.6,1001.5,1002.8,21
20180301|2018-02-06 14:00,6,1003.05,1004.95,1000.8,1004.35,70
20180301|2018-02-06 14:30,6,1004.35,1009.95,1004.35,1007.8,185
20180301|2018-02-06 15:00,6,1008.2,1008.2,1007.25,1007.5,29
20180301|2018-02-06 15:30,6,1007.5,1008,1007.5,1007.75,6
20180301|2018-02-06 17:00,7,1006.85,1011,1006.85,1010.4,47
20180301|2018-02-06 17:30,7,1009.5,1010.05,1008.8,1009.3,6
20180301|2018-02-06 18:00,7,1008.55,1009.55,1008.35,1009.55,4
20180301|2018-02-06 18:30,7,1009.05,1009.05,1008.9,1009.05,5
20180301|2018-02-06 19:00,7,1009.05,1009.1,1006.4,1007.25,37
20180301|2018-02-06 19:30,7,1007.35,1008.3,1007.2,1008.3,9
20180301|2018-02-06 20:00,7,1008.35,1008.45,1007.35,1008.05,12
20180301|2018-02-06 20:30,7,1008.65,1008.95,1008.35,1008.95,15
20180301|2018-02-06 21:00,7,1008.15,1008.15,1006.75,1007.75,14
20180301|2018-02-06 21:30,7,1006.9,1008.2,1006.2,1006.2,9
20180301|2018-02-06 22:00,7,1006.25,1006.95,1006.15,1006.15,3
20180301|2018-02-06 22:30,7,1006.1,1007,1005.5,1005.9,15
20180301|2018-02-06 23:00,7,1006.55,1006.95,1005.65,1005.65,8
20180301|2018-02-06 23:30,7,1005.95,1007.4,1005.95,1006.1,13
20180301|2018-02-07 00:00,7,1006.35,1007,1005.4,1007,19
20180301|2018-02-07 00:30,7,1007.5,1007.5,1005,1006.75,22
20180301|2018-02-07 01:00,7,1007.55,1008,1005.95,1006.85,40
20180301|2018-02-07 01:30,7,1006.3,1006.5,1005.15,1005.5,21
20180301|2018-02-07 02:00,7,1005.25,1005.25,1000.3,1001,66
20180301|2018-02-07 02:30,7,1001.35,1003.15,1000.85,1002.9,78
20180301|2018-02-07 03:00,7,1003,1003.3,1001,1001.2,34
20180301|2018-02-07 03:30,7,1001.6,1001.8,1000.2,1000.2,55
20180301|2018-02-07 04:00,7,1000.3,1000.9,995.55,996.5,100
20180301|2018-02-07 04:30,7,997,997.45,996.3,996.3,41
20180301|2018-02-07 05:00,7,996.25,996.3,995,995.05,138
20180301|2018-02-07 05:30,7,994.55,995.5,994.5,995.5,76
20180301|2018-02-07 06:00,7,995.8,998.45,995.5,997.1,85
20180301|2018-02-07 06:30,7,996.15,997.45,993.35,997.25,98
20180301|2018-02-07 07:00,7,997.25,997.5,992.05,992.1,293
20180301|2018-02-07 07:30,7,993,993.15,981.25,987.55,1578
20180301|2018-02-07 08:00,7,987.55,988.15,983.85,988.15,358
20180301|2018-02-07 08:30,7,988,988.35,982.2,983.45,539
20180301|2018-02-07 09:00,7,983.25,983.55,976,979.05,699
20180301|2018-02-07 09:30,7,979.05,985.9,978.25,983.1,490
20180301|2018-02-07 10:00,7,982.7,984.1,980,981.5,392
20180301|2018-02-07 10:30,7,981.35,984.35,980.7,983,197
20180301|2018-02-07 11:00,7,982.8,985,982.4,984.15,114
20180301|2018-02-07 11:30,7,983.95,986.25,981.45,983.2,531
20180301|2018-02-07 12:00,7,983.15,984.4,978.65,980,189
20180301|2018-02-07 12:30,7,980.45,983.1,980.1,983.1,73
20180301|2018-02-07 13:00,7,982.75,983.55,980.6,981.9,33
20180301|2018-02-07 13:30,7,981.9,982.9,980.05,982.9,26
20180301|2018-02-07 14:00,7,982.25,984.6,982.25,984,12
20180301|2018-02-07 14:30,7,983.95,984.45,982.7,982.9,43
20180301|2018-02-07 15:00,7,982.95,983.45,982.95,983.45,4
20180301|2018-02-07 15:30,7,983.8,983.95,982.55,982.9,13
20180301|2018-02-07 17:00,8,983.85,983.9,982.95,983.8,9
20180301|2018-02-07 17:30,8,982.7,983.3,982.5,982.5,14
20180301|2018-02-07 18:00,8,983.1,983.15,982.2,983.15,9
20180301|2018-02-07 18:30,8,983.3,983.3,982.4,982.4,8
20180301|2018-02-07 19:00,8,983.25,983.3,983.25,983.25,6
20180301|2018-02-07 19:30,8,982.55,982.55,978.5,980.2,77
20180301|2018-02-07 20:00,8,981.2,981.2,980,980,8
20180301|2018-02-07 20:30,8,979.75,981.3,979.5,979.5,18
20180301|2018-02-07 21:00,8,979.5,979.5,977.6,978,38
20180301|2018-02-07 21:30,8,978.4,978.9,978.35,978.85,7
20180301|2018-02-07 22:00,8,978.2,978.5,977.6,977.65,23
20180301|2018-02-07 22:30,8,977.6,980.55,975,975.75,156
20180301|2018-02-07 23:00,8,975.5,979.75,975.5,979.15,28
20180301|2018-02-07 23:30,8,978,979.1,977.55,978.4,9
20180301|2018-02-08 00:00,8,977.7,978.65,977.55,978.3,13
20180301|2018-02-08 00:30,8,977.45,979.6,976.95,977.15,59
20180301|2018-02-08 01:00,8,978.3,983.05,978.1,981.15,96
20180301|2018-02-08 01:30,8,981.15,981.15,976.6,978.85,33
20180301|2018-02-08 02:00,8,979.05,979.05,975.1,976.2,51
20180301|2018-02-08 02:30,8,976.2,981.1,975.35,981.1,124
20180301|2018-02-08 03:00,8,980.45,982.9,979.9,982.9,85
20180301|2018-02-08 03:30,8,983,983,980.65,980.65,83
20180301|2018-02-08 04:00,8,980.75,981.15,976.5,978.55,83
20180301|2018-02-08 04:30,8,978.95,979.4,976.45,977.6,98
20180301|2018-02-08 05:00,8,977.55,978,976.5,977.35,35
20180301|2018-02-08 05:30,8,977.5,978,976.15,977,23
20180301|2018-02-08 06:00,8,977.25,979.05,972.5,974,251
20180301|2018-02-08 06:30,8,974,976.3,974,976.1,86
20180301|2018-02-08 07:00,8,976.3,979.4,975.7,977.65,247
20180301|2018-02-08 07:30,8,977.55,979.25,976,976.8,444
20180301|2018-02-08 08:00,8,976.9,980.5,975.65,979.15,385
20180301|2018-02-08 08:30,8,978.6,978.9,974.15,974.25,351
20180301|2018-02-08 09:00,8,974.7,975.1,973.5,974.05,234
20180301|2018-02-08 09:30,8,974,974.35,969.5,970.15,429
20180301|2018-02-08 10:00,8,969.8,970.5,965,965.3,687
20180301|2018-02-08 10:30,8,965.05,968.25,965,967.3,213
20180301|2018-02-08 11:00,8,967.1,967.95,965.55,967.95,123
20180301|2018-02-08 11:30,8,968,968.55,961.35,962.45,555
20180301|2018-02-08 12:00,8,962.3,963.75,961.8,962.55,196
20180301|2018-02-08 12:30,8,962.7,964.6,961.35,963.6,149
20180301|2018-02-08 13:00,8,963.4,964.1,962.65,962.65,19
20180301|2018-02-08 13:30,8,962.5,962.95,961.8,962.6,33
20180301|2018-02-08 14:00,8,962.9,962.95,961.75,962.15,19
20180301|2018-02-08 14:30,8,961.4,961.45,955.1,955.1,259
20180301|2018-02-08 15:00,8,955.35,957.1,955.1,957.1,73
20180301|2018-02-08 15:30,8,957.1,959.1,957.1,957.1,26
20180301|2018-02-08 17:00,9,959.55,959.55,957.4,958.55,9
20180301|2018-02-08 17:30,9,958.7,959.65,958.6,959.65,51
20180301|2018-02-08 18:00,9,959.5,961.4,959.5,961.1,55
20180301|2018-02-08 18:30,9,961.05,961.05,960.1,960.55,20
20180301|2018-02-08 19:00,9,960.8,961.85,959.95,961,35
20180301|2018-02-08 19:30,9,961.15,961.5,959.85,960.3,18
20180301|2018-02-08 20:00,9,959.5,959.6,959,959,6
20180301|2018-02-08 20:30,9,958.85,959.85,955,958.75,34
20180301|2018-02-08 21:00,9,959.05,960,957,959.95,48
20180301|2018-02-08 21:30,9,959.85,959.95,959.85,959.95,4
20180301|2018-02-08 22:00,9,959.05,960.3,958.85,958.85,20
20180301|2018-02-08 22:30,9,958.55,959.45,957.8,957.8,22
20180301|2018-02-08 23:00,9,958.7,958.7,957,957.75,21
20180301|2018-02-08 23:30,9,957.75,958.75,957.75,958.7,11
20180301|2018-02-09 00:00,9,958,958.7,957.4,957.4,16
20180301|2018-02-09 00:30,9,958.3,958.7,957.45,958,16
20180301|2018-02-09 01:00,9,958.9,960.9,957.95,960.9,46
20180301|2018-02-09 01:30,9,960.9,961.85,959.5,961,47
20180301|2018-02-09 02:00,9,960.8,960.8,958.9,958.9,50
20180301|2018-02-09 02:30,9,958.6,959.2,958,958,23
20180301|2018-02-09 03:00,9,958.1,964.95,957.95,963,161
20180301|2018-02-09 03:30,9,962.15,965.45,961.3,965.45,73
20180301|2018-02-09 04:00,9,964.6,967,963.85,966.9,63
20180301|2018-02-09 04:30,9,965.65,966.9,963.85,966.9,37
20180301|2018-02-09 05:00,9,966.25,975,966.25,969.2,307
20180301|2018-02-09 05:30,9,968.65,969.2,967.55,967.75,80
20180301|2018-02-09 06:00,9,967.75,968.45,966.85,967.1,55
20180301|2018-02-09 06:30,9,966.75,968.15,964.1,967.45,82
20180301|2018-02-09 07:00,9,966.9,969.35,966,966,140
20180301|2018-02-09 07:30,9,966.5,968,959,963.95,577
20180301|2018-02-09 08:00,9,963.8,964.3,959,959.5,264
20180301|2018-02-09 08:30,9,959.4,960.45,956.35,956.35,621
20180301|2018-02-09 09:00,9,956.9,960.55,954.55,955.95,386
20180301|2018-02-09 09:30,9,956.4,961.95,954.5,957.25,488
20180301|2018-02-09 10:00,9,957.6,958.85,952.5,958.75,389
20180301|2018-02-09 10:30,9,958.85,963.45,957.1,960.95,491
20180301|2018-02-09 11:00,9,961.45,962.45,959.1,959.95,318
20180301|2018-02-09 11:30,9,959.55,968.6,955.15,964,908
20180301|2018-02-09 12:00,9,963.85,963.85,958.15,962.15,391
20180301|2018-02-09 12:30,9,962.8,967.05,960.85,964.4,185
20180301|2018-02-09 13:00,9,964.35,969.95,964.05,967.8,166
20180301|2018-02-09 13:30,9,966.9,967.15,963.6,967,92
20180301|2018-02-09 14:00,9,966.5,972.35,965.95,970,134
20180301|2018-02-09 14:30,9,971.15,971.9,970.1,970.35,148
20180301|2018-02-09 15:00,9,970.15,972.35,969.95,972.35,118
20180301|2018-02-09 15:30,9,972.35,974,971.35,973.4,62
20180301|2018-02-11 17:00,12,971.5,974.25,971.5,974.25,90
20180301|2018-02-11 17:30,12,973.75,976.45,973.35,975.7,71
20180301|2018-02-11 18:00,12,976.25,976.3,974.5,974.7,30
20180301|2018-02-11 18:30,12,974.45,975.25,974,975.25,12
20180301|2018-02-11 19:00,12,974.8,978,974.75,976.15,87
20180301|2018-02-11 19:30,12,976.6,978.65,976.55,977,96
20180301|2018-02-11 20:00,12,977.75,978.15,976.05,977.2,32
20180301|2018-02-11 20:30,12,976.85,978.8,976.8,977.75,34
20180301|2018-02-11 21:00,12,978.05,979.15,976.75,978.65,58
20180301|2018-02-11 21:30,12,979,980,977.75,979.5,42
20180301|2018-02-11 22:00,12,980.2,980.2,979,979,16
20180301|2018-02-11 22:30,12,979,979.15,978.2,979.05,11
20180301|2018-02-11 23:00,12,979.3,979.4,979.05,979.4,12
20180301|2018-02-11 23:30,12,979,980.05,978.6,980.05,11
20180301|2018-02-12 00:00,12,979.35,980.5,978.5,980.5,23
20180301|2018-02-12 00:30,12,980.9,984.2,980.45,983.2,112
20180301|2018-02-12 01:00,12,982.8,984.55,982.55,984,103
20180301|2018-02-12 01:30,12,984.9,985.35,983.4,983.4,89
20180301|2018-02-12 02:00,12,983.45,983.45,977.65,982,297
20180301|2018-02-12 02:30,12,982,982.1,978.2,981.65,126
20180301|2018-02-12 03:00,12,981.2,983,979,979,136
20180301|2018-02-12 03:30,12,978.95,981.7,978.95,980.2,44
20180301|2018-02-12 04:00,12,979.8,980.4,978.55,979.1,47
20180301|2018-02-12 04:30,12,978.45,980.15,978.45,980.1,21
20180301|2018-02-12 05:00,12,979.55,980.45,979.55,979.75,15
20180301|2018-02-12 05:30,12,979.75,980.2,979.55,979.7,32
20180301|2018-02-12 06:00,12,979.75,980,977.1,977.7,48
20180301|2018-02-12 06:30,12,977.65,979.3,977.65,979.3,21
20180301|2018-02-12 07:00,12,978.85,980.5,978.1,978.25,203
20180301|2018-02-12 07:30,12,978.25,981,972.35,975.6,520
20180301|2018-02-12 08:00,12,975.75,978.65,974.65,975.2,322
20180301|2018-02-12 08:30,12,975.6,981.75,975.15,978.15,237
20180301|2018-02-12 09:00,12,977.75,979.35,975.55,976.55,139
20180301|2018-02-12 09:30,12,977.05,978.15,975.15,975.8,154
20180301|2018-02-12 10:00,12,975.5,978.95,974.65,977.5,187
20180301|2018-02-12 10:30,12,977.15,978.6,976,978.45,81
20180301|2018-02-12 11:00,12,977.95,979.1,976.5,979.05,97
20180301|2018-02-12 11:30,12,979.05,979.2,975.1,976.05,295
20180301|2018-02-12 12:00,12,976.45,980.25,976.15,979.95,154
20180301|2018-02-12 12:30,12,979.55,983.75,979.55,983.65,130
20180301|2018-02-12 13:00,12,983.75,983.75,982.55,982.7,39
20180301|2018-02-12 13:30,12,983,983,978.15,979.35,95
20180301|2018-02-12 14:00,12,979.75,982.85,979.75,982.85,20
20180301|2018-02-12 14:30,12,980.8,980.8,978.6,978.6,17
20180301|2018-02-12 15:00,12,978.15,979.05,978.15,978.85,10
20180301|2018-02-12 15:30,12,979.15,979.15,978.35,978.35,5
20180301|2018-02-12 17:00,13,978,979.15,978,979.15,3
20180301|2018-02-12 17:30,13,980.05,980.35,979,979.35,55
20180301|2018-02-12 18:00,13,979.7,979.7,977.15,978.05,25
20180301|2018-02-12 18:30,13,978.55,980.6,976.95,977.7,52
20180301|2018-02-12 19:00,13,977.45,978.95,977.45,978.25,7
20180301|2018-02-12 19:30,13,979,980.8,979,980.8,6
20180301|2018-02-12 20:00,13,981.1,984.4,979.2,979.65,53
20180301|2018-02-12 20:30,13,980.15,980.6,979.5,979.5,14
20180301|2018-02-12 21:00,13,979.7,980.25,979.4,979.4,12
20180301|2018-02-12 21:30,13,979.8,979.8,979.3,979.3,11
20180301|2018-02-12 22:00,13,979.75,980.25,977.7,977.75,18
20180301|2018-02-12 22:30,13,977.6,977.6,976.95,977,16
20180301|2018-02-12 23:00,13,977.05,977.3,976.55,976.55,13
20180301|2018-02-12 23:30,13,976.6,980.05,976.6,978.5,29
20180301|2018-02-13 00:00,13,979.85,979.85,979.05,979.45,6
20180301|2018-02-13 00:30,13,978.65,979.7,977.4,978.05,27
20180301|2018-02-13 01:00,13,977.8,978.9,977.8,977.95,14
20180301|2018-02-13 01:30,13,977.9,977.9,977.2,977.75,16
20180301|2018-02-13 02:00,13,977,977.4,976.9,977.4,23
20180301|2018-02-13 02:30,13,978.25,978.25,976.9,977.4,49
20180301|2018-02-13 03:00,13,976.95,978,976.65,978,27
20180301|2018-02-13 03:30,13,977.5,983.25,977.5,980.5,236
20180301|2018-02-13 04:00,13,980.55,984.5,978.85,984.05,165
20180301|2018-02-13 04:30,13,983.45,988.75,982.15,986.8,261
20180301|2018-02-13 05:00,13,986.4,987.3,984.75,984.75,44
20180301|2018-02-13 05:30,13,984.75,984.75,982.3,983.05,61
20180301|2018-02-13 06:00,13,983,986.45,982.7,986.45,71
20180301|2018-02-13 06:30,13,986.05,987.95,986.05,986.25,44
20180301|2018-02-13 07:00,13,987,987,984.75,986.4,163
20180301|2018-02-13 07:30,13,986.65,986.65,982.5,984.8,408
20180301|2018-02-13 08:00,13,984.8,985.85,980.15,981.85,322
20180301|2018-02-13 08:30,13,981.8,982.55,978.5,981.95,277
20180301|2018-02-13 09:00,13,982.35,986,982.3,984.45,217
20180301|2018-02-13 09:30,13,984.7,985.35,983.5,983.65,166
20180301|2018-02-13 10:00,13,983.5,983.5,980.4,982.2,160
20180301|2018-02-13 10:30,13,982.1,982.8,980.85,980.85,75
20180301|2018-02-13 11:00,13,981.1,982.35,980.25,980.35,106
20180301|2018-02-13 11:30,13,980.1,981.45,979.05,979.9,258
20180301|2018-02-13 12:00,13,980.55,981.8,979.85,981,49
20180301|2018-02-13 12:30,13,981.15,981.45,980.55,981.35,28
20180301|2018-02-13 13:00,13,981,981.45,979.5,979.5,23
20180301|2018-02-13 13:30,13,979.5,981,979.05,980.55,60
20180301|2018-02-13 14:00,13,980.65,980.65,979.05,980.5,23
20180301|2018-02-13 14:30,13,980.7,981.2,978.5,978.95,52
20180301|2018-02-13 15:00,13,979,981,978.25,978.55,60
20180301|2018-02-13 15:30,13,979.5,980.8,978.7,980.75,9
20180301|2018-02-13 17:00,14,978.3,982.6,978.05,982.5,22
20180301|2018-02-13 17:30,14,982.45,982.5,982.4,982.45,8
20180301|2018-02-13 18:00,14,983,983.3,982.9,982.9,12
20180301|2018-02-13 18:30,14,982.95,982.95,982.95,982.95,2
20180301|2018-02-13 19:00,14,982.95,983.9,982.9,983,31
20180301|2018-02-13 19:30,14,983.5,983.9,983.2,983.85,20
20180301|2018-02-13 20:00,14,983.9,985.25,983.8,983.8,32
20180301|2018-02-13 20:30,14,984.7,985.35,983.05,985.35,36
20180301|2018-02-13 21:00,14,984.45,985.45,984.45,985.2,12
20180301|2018-02-13 21:30,14,985,985.5,984.4,985.5,7
20180301|2018-02-13 22:00,14,984.6,984.6,983.75,983.85,7
20180301|2018-02-13 22:30,14,983.6,983.7,983.1,983.1,13
20180301|2018-02-13 23:00,14,983.2,983.2,983.2,983.2,1
20180301|2018-02-13 23:30,14,983.5,983.65,983.5,983.65,4
20180301|2018-02-14 00:00,14,983.35,985.6,983.35,983.4,98
20180301|2018-02-14 00:30,14,983.25,983.25,983.2,983.2,2
20180301|2018-02-14 01:00,14,983.85,983.85,983.2,983.2,10
20180301|2018-02-14 01:30,14,983.35,983.45,981.65,981.75,19
20180301|2018-02-14 02:00,14,981.65,983.6,981.55,982.55,24
20180301|2018-02-14 02:30,14,983.05,984,982.55,983.9,5
20180301|2018-02-14 03:00,14,983.1,983.15,982.5,982.5,21
20180301|2018-02-14 03:30,14,982.4,982.65,981.35,981.75,38
20180301|2018-02-14 04:00,14,981.8,982.2,981.45,981.55,22
20180301|2018-02-14 04:30,14,981.4,982.2,981.2,982,16
20180301|2018-02-14 05:00,14,981.75,982.7,981.2,981.4,22
20180301|2018-02-14 05:30,14,982,985,981.35,983.8,80
20180301|2018-02-14 06:00,14,983.85,985.35,982.7,985.05,298
20180301|2018-02-14 06:30,14,983.7,986.3,982.6,985.9,290
20180301|2018-02-14 07:00,14,985.95,987.3,983.8,985.3,112
20180301|2018-02-14 07:30,14,984.8,985.05,973.05,984,662
20180301|2018-02-14 08:00,14,983.55,988.15,982.75,987.5,373
20180301|2018-02-14 08:30,14,988.25,991.35,988.25,991,471
20180301|2018-02-14 09:00,14,991,996.35,989.15,993.2,627
20180301|2018-02-14 09:30,14,993,996.35,990.6,993.3,459
20180301|2018-02-14 10:00,14,993.25,997.35,990,995.55,441
20180301|2018-02-14 10:30,14,995.1,996.7,992.9,993.5,181
20180301|2018-02-14 11:00,14,993.85,997,993.5,997,108
20180301|2018-02-14 11:30,14,996.8,999.35,996.1,996.85,480
20180301|2018-02-14 12:00,14,996.9,999.5,996.8,999.35,197
20180301|2018-02-14 12:30,14,998.65,999.7,996.8,997.1,52
20180301|2018-02-14 13:00,14,996.85,999.75,994.05,998.45,201
20180301|2018-02-14 13:30,14,997.1,999.65,994.9,997.75,59
20180301|2018-02-14 14:00,14,998.05,998.05,994.9,995.95,29
20180301|2018-02-14 14:30,14,997.1,997.75,995.6,995.8,52
20180301|2018-02-14 15:00,14,996.3,996.3,995.55,996.3,18
20180301|2018-02-14 15:30,14,996.3,997.2,996.3,997.1,12
20180301|2018-02-14 17:00,15,996.3,996.5,996.05,996.5,5
20180301|2018-02-14 17:30,15,996.5,998.05,996.5,997.75,24
20180301|2018-02-14 18:30,15,997.4,997.4,996.45,997,18
20180301|2018-02-14 19:00,15,996.6,998.05,996.6,998.05,49
20180301|2018-02-14 19:30,15,998.05,1001,998.05,999.05,61
20180301|2018-02-14 20:00,15,999.05,1001.8,999.05,1000.45,34
20180301|2018-02-14 20:30,15,1000.45,1003.4,1000.45,1002.75,55
20180301|2018-02-14 21:00,15,1002.9,1003.5,1001.9,1003.5,39
20180301|2018-02-14 21:30,15,1003.5,1003.55,1003.5,1003.55,3
20180301|2018-02-14 22:00,15,1003.15,1005.45,1003.1,1005.45,47
20180301|2018-02-14 22:30,15,1005.3,1006.4,1005,1006,35
20180301|2018-02-14 23:00,15,1005.8,1006.3,1005.3,1005.95,20
20180301|2018-02-14 23:30,15,1005.75,1006,1004.85,1006,26
20180301|2018-02-15 00:00,15,1006.3,1007.6,1005.2,1005.2,11
20180301|2018-02-15 00:30,15,1006.25,1006.4,1005.7,1005.8,10
20180301|2018-02-15 01:00,15,1005.9,1006.75,1004.8,1005.95,72
20180301|2018-02-15 01:30,15,1005.65,1007.4,1004.55,1005.65,153
20180301|2018-02-15 02:00,15,1005.65,1010.55,1004.75,1010.15,165
20180301|2018-02-15 02:30,15,1010.45,1015,1010.45,1014.75,225
20180301|2018-02-15 03:00,15,1014.95,1015.65,1010.4,1014.4,256
20180301|2018-02-15 03:30,15,1014.45,1014.85,1006.65,1011.65,633
20180301|2018-02-15 04:00,15,1011.65,1012.6,1010,1011.85,126
20180301|2018-02-15 04:30,15,1011.75,1013.45,1011.75,1012,92
20180301|2018-02-15 05:00,15,1012,1014.25,1009.8,1011.7,152
20180301|2018-02-15 05:30,15,1011.65,1012.9,1010.4,1011.7,92
20180301|2018-02-15 06:00,15,1011.9,1013.1,1009.9,1011.15,104
20180301|2018-02-15 06:30,15,1010.95,1012.3,1008.4,1011.9,72
20180301|2018-02-15 07:00,15,1011.85,1013.65,1008.4,1008.85,146
20180301|2018-02-15 07:30,15,1008.45,1012.65,1008.4,1011.55,329
20180301|2018-02-15 08:00,15,1011.6,1011.6,1007.5,1007.6,243
20180301|2018-02-15 08:30,15,1008.4,1009.4,1006.45,1007.7,140
20180301|2018-02-15 09:00,15,1007.8,1007.9,1004,1007.3,220
20180301|2018-02-15 09:30,15,1007.3,1010.8,1006.85,1008.65,211
20180301|2018-02-15 10:00,15,1008.3,1010,1006.1,1010,289
20180301|2018-02-15 10:30,15,1009.2,1009.2,1006.6,1008.35,114
20180301|2018-02-15 11:00,15,1007.85,1008.25,1004,1005.1,133
20180301|2018-02-15 11:30,15,1005.35,1009.4,1005,1006.25,222
20180301|2018-02-15 12:00,15,1006.25,1008.75,1006.25,1008,100
20180301|2018-02-15 12:30,15,1007.7,1008.2,1006.95,1007.7,68
20180301|2018-02-15 13:00,15,1008.2,1010.35,1007.95,1010.35,81
20180301|2018-02-15 13:30,15,1010.75,1012,1010.35,1011.95,60
20180301|2018-02-15 14:00,15,1012.7,1014,1012.7,1013.7,60
20180301|2018-02-15 14:30,15,1013.6,1013.6,1012.9,1012.9,14
20180301|2018-02-15 15:00,15,1012.8,1013,1012.55,1012.55,9
20180301|2018-02-15 15:30,15,1013,1013.2,1013,1013.1,6
20180301|2018-02-15 17:00,16,1012.65,1012.7,1011.65,1012.6,9
20180301|2018-02-15 17:30,16,1013.35,1013.9,1012.5,1012.5,20
20180301|2018-02-15 18:00,16,1012.85,1013.6,1012.1,1012.1,23
20180301|2018-02-15 18:30,16,1013.05,1014,1011.75,1012,30
20180301|2018-02-15 19:00,16,1012.8,1013.7,1012.8,1013.45,6
20180301|2018-02-15 19:30,16,1013.85,1013.9,1012.65,1013,22
20180301|2018-02-15 20:00,16,1013.85,1013.85,1012.65,1013.05,15
20180301|2018-02-15 20:30,16,1013.5,1013.95,1013.05,1013.95,5
20180301|2018-02-15 21:00,16,1013.85,1013.95,1013.85,1013.95,2
20180301|2018-02-15 21:30,16,1013.5,1013.8,1013.5,1013.8,10
20180301|2018-02-15 22:00,16,1014,1014.95,1013.4,1014.5,33
20180301|2018-02-15 22:30,16,1014.9,1015.05,1014.5,1015.05,14
20180301|2018-02-15 23:00,16,1015.75,1017.9,1015.75,1017.75,28
20180301|2018-02-15 23:30,16,1017.7,1017.95,1017.2,1017.95,16
20180301|2018-02-16 00:00,16,1017.6,1017.9,1015,1015.25,59
20180301|2018-02-16 00:30,16,1015.6,1017.95,1013.65,1013.65,26
20180301|2018-02-16 01:00,16,1014.3,1019,1014.15,1016,33
20180301|2018-02-16 01:30,16,1016.6,1017.35,1016,1017,31
20180301|2018-02-16 02:00,16,1017.7,1021.65,1017.7,1017.7,180
20180301|2018-02-16 02:30,16,1018.95,1019.8,1018.15,1019.4,33
20180301|2018-02-16 03:00,16,1019.45,1020.6,1019.45,1020.6,46
20180301|2018-02-16 03:30,16,1020.6,1022.2,1019.5,1020.35,94
20180301|2018-02-16 04:00,16,1020.05,1021.1,1019.6,1020.75,63
20180301|2018-02-16 04:30,16,1021.1,1022.2,1021.1,1021.2,77
20180301|2018-02-16 05:00,16,1021.25,1022.2,1021.2,1022.2,95
20180301|2018-02-16 05:30,16,1022.4,1030,1022.3,1028.1,317
20180301|2018-02-16 06:00,16,1028.05,1028.05,1025,1027.15,331
20180301|2018-02-16 06:30,16,1026.55,1027.85,1026.5,1027,166
20180301|2018-02-16 07:00,16,1027.4,1028.35,1024.6,1024.8,214
20180301|2018-02-16 07:30,16,1024.75,1031.55,1024.65,1030.05,409
20180301|2018-02-16 08:00,16,1029.8,1030.25,1025.65,1026.3,359
20180301|2018-02-16 08:30,16,1026.45,1029.35,1025.75,1027.75,194
20180301|2018-02-16 09:00,16,1027.4,1029.7,1026.7,1028.05,240
20180301|2018-02-16 09:30,16,1028,1032.75,1027.9,1032.75,478
20180301|2018-02-16 10:00,16,1032.75,1036,1032.3,1034.1,861
20180301|2018-02-16 10:30,16,1034.35,1035.9,1033.7,1035.2,271
20180301|2018-02-16 11:00,16,1035,1035.2,1032.5,1033.8,197
20180301|2018-02-16 11:30,16,1034.1,1036.2,1034.1,1035.7,365
20180301|2018-02-16 12:00,16,1035.05,1035.55,1033.05,1034.45,127
20180301|2018-02-16 12:30,16,1034.55,1040.65,1034.55,1036.1,348
20180301|2018-02-16 13:00,16,1035.85,1036.75,1034.4,1036.75,36
20180301|2018-02-16 13:30,16,1036.2,1037.8,1035.2,1036.45,52
20180301|2018-02-16 14:00,16,1036.05,1039.65,1035.6,1038.95,124
20180301|2018-02-16 14:30,16,1038.9,1041.45,1038.9,1040,139
20180301|2018-02-16 15:00,16,1040,1040.1,1038.55,1039.7,102
20180301|2018-02-16 15:30,16,1039.7,1039.75,1036.95,1036.95,32
20180301|2018-02-18 17:00,20,1040.15,1040.15,1037.9,1039.85,60
20180301|2018-02-18 17:30,20,1039.95,1040,1039.1,1039.9,11
20180301|2018-02-18 18:00,20,1039.75,1041.4,1039.75,1041.4,14
20180301|2018-02-18 18:30,20,1041.5,1042,1041.5,1041.75,42
20180301|2018-02-18 19:00,20,1041.05,1043.15,1041.05,1043.05,29
20180301|2018-02-18 19:30,20,1041.75,1042.8,1041.1,1042.8,16
20180301|2018-02-18 20:00,20,1042.75,1042.75,1041.5,1042.75,11
20180301|2018-02-18 20:30,20,1043.05,1043.05,1041.05,1042.6,15
20180301|2018-02-18 21:00,20,1042.85,1042.85,1042.5,1042.5,3
20180301|2018-02-18 21:30,20,1041.75,1043.05,1041.75,1043.05,10
20180301|2018-02-18 22:00,20,1042,1042,1041.2,1041.6,7
20180301|2018-02-18 22:30,20,1041.6,1041.6,1040.5,1041.35,15
20180301|2018-02-18 23:00,20,1041.25,1042.5,1040.15,1042.5,15
20180301|2018-02-18 23:30,20,1042.15,1043.15,1042.05,1042.6,10
20180301|2018-02-19 00:00,20,1041.8,1041.8,1041.65,1041.65,2
20180301|2018-02-19 00:30,20,1042.2,1043.1,1042.2,1043.1,7
20180301|2018-02-19 01:00,20,1043,1044.4,1043,1043.5,119
20180301|2018-02-19 01:30,20,1043.95,1044.5,1043.05,1043.55,65
20180301|2018-02-19 02:00,20,1043.65,1043.9,1041.6,1042.55,88
20180301|2018-02-19 02:30,20,1042.4,1044.15,1042,1043.5,61
20180301|2018-02-19 03:00,20,1043.75,1044.3,1043.15,1043.45,55
20180301|2018-02-19 03:30,20,1043.2,1044,1042.75,1043.5,25
20180301|2018-02-19 04:00,20,1043.05,1043.7,1043.05,1043.7,14
20180301|2018-02-19 05:00,20,1043.4,1043.4,1043.05,1043.05,5
20180301|2018-02-19 05:30,20,1043.45,1043.5,1042.8,1043,24
20180301|2018-02-19 06:00,20,1043.2,1043.7,1042.8,1043,24
20180301|2018-02-19 06:30,20,1042.9,1043,1040.15,1040.15,110
20180301|2018-02-19 07:00,20,1040.25,1041.1,1033.2,1034.25,214
20180301|2018-02-19 07:30,20,1034.15,1034.9,1031.25,1032.6,208
20180301|2018-02-19 08:00,20,1032.45,1033.25,1029.9,1030,286
20180301|2018-02-19 08:30,20,1030.75,1033,1025.7,1027.85,275
20180301|2018-02-19 09:00,20,1027.7,1030.75,1027.65,1027.65,103
20180301|2018-02-19 09:30,20,1027.6,1027.6,1025.75,1026.25,102
20180301|2018-02-19 10:00,20,1026.25,1028.1,1025.75,1025.75,82
20180301|2018-02-19 10:30,20,1026,1029.5,1026,1029.5,60
20180301|2018-02-19 11:00,20,1029.45,1029.45,1026.25,1026.3,44
20180301|2018-02-19 11:30,20,1026.25,1027.05,1025.75,1025.9,95
20180301|2018-02-19 17:00,20,1026.7,1029.85,1026.7,1028.7,46
20180301|2018-02-19 17:30,20,1028.7,1028.85,1027.1,1028.25,45
20180301|2018-02-19 18:00,20,1027.2,1027.2,1025.75,1026.2,19
20180301|2018-02-19 18:30,20,1026.5,1026.5,1026,1026.1,16
20180301|2018-02-19 19:00,20,1025.75,1025.9,1023,1023.5,70
20180301|2018-02-19 19:30,20,1024.2,1024.9,1023.4,1024,18
20180301|2018-02-19 20:00,20,1023.4,1024.85,1023.15,1024.4,10
20180301|2018-02-19 20:30,20,1023.3,1025.1,1023.3,1025.1,13
20180301|2018-02-19 21:00,20,1025.2,1025.2,1023.4,1024,16
20180301|2018-02-19 21:30,20,1024,1025.45,1024,1025.45,12
20180301|2018-02-19 22:00,20,1025.65,1025.65,1025.05,1025.05,9
20180301|2018-02-19 22:30,20,1025.05,1026.65,1025.05,1026.65,11
20180301|2018-02-19 23:30,20,1025.3,1026.1,1024.95,1025.05,13
20180301|2018-02-20 00:00,20,1025,1025.05,1024.6,1024.6,6
20180301|2018-02-20 00:30,20,1025.1,1025.7,1025.1,1025.7,11
20180301|2018-02-20 01:00,20,1025.45,1025.45,1022,1022,42
20180301|2018-02-20 01:30,20,1021.9,1023.7,1021,1022.1,57
20180301|2018-02-20 02:00,20,1021.6,1022,1021.05,1021.2,39
20180301|2018-02-20 02:30,20,1021.65,1022.2,1021.35,1021.45,53
20180301|2018-02-20 03:00,20,1021.95,1024.05,1021.95,1023,51
20180301|2018-02-20 03:30,20,1023.35,1023.8,1023,1023,19
20180301|2018-02-20 04:00,20,1023.05,1024.75,1023.05,1024.35,36
20180301|2018-02-20 04:30,20,1024.5,1025.4,1024.35,1024.35,18
20180301|2018-02-20 05:00,20,1025.1,1025.1,1023.3,1024.15,33
20180301|2018-02-20 05:30,20,1024.95,1024.95,1024,1024.5,22
20180301|2018-02-20 06:00,20,1023.95,1027.6,1023.95,1026.45,56
20180301|2018-02-20 06:30,20,1026.15,1026.15,1024.2,1025.25,41
20180301|2018-02-20 07:00,20,1025.05,1025.15,1022.55,1023.75,133
20180301|2018-02-20 07:30,20,1024,1026.9,1023.25,1023.9,164
20180301|2018-02-20 08:00,20,1024.55,1037.2,1024.45,1036.65,548
20180301|2018-02-20 08:30,20,1036.35,1036.85,1031.45,1031.65,232
20180301|2018-02-20 09:00,20,1031.85,1036.4,1031.75,1035.9,115
20180301|2018-02-20 09:30,20,1035.2,1036.5,1028.9,1033.05,312
20180301|2018-02-20 10:00,20,1032.25,1033.25,1029.55,1030.7,135
20180301|2018-02-20 10:30,20,1030.4,1032.2,1029.2,1029.4,139
20180301|2018-02-20 11:00,20,1030.5,1031.6,1026,1027.1,218
20180301|2018-02-20 11:30,20,1027.45,1028.45,1026.95,1027,300
20180301|2018-02-20 12:00,20,1027,1029.35,1027,1028.9,36
20180301|2018-02-20 12:30,20,1029,1029.25,1026.95,1026.95,33
20180301|2018-02-20 13:00,20,1027.05,1028.35,1027.05,1027.45,13
20180301|2018-02-20 13:30,20,1028.35,1028.35,1027.1,1027.1,18
20180301|2018-02-20 14:00,20,1027.35,1027.45,1026.2,1026.85,29
20180301|2018-02-20 14:30,20,1027.4,1027.75,1026.8,1027.25,13
20180301|2018-02-20 15:00,20,1027.55,1027.55,1026.85,1027.45,4
20180301|2018-02-20 15:30,20,1028.05,1028.05,1028.05,1028.05,1
20180301|2018-02-20 17:00,21,1026.85,1029.35,1025.55,1028.85,33
20180301|2018-02-20 17:30,21,1029.1,1029.1,1027.95,1027.95,2
20180301|2018-02-20 18:00,21,1027.85,1029.15,1027.85,1029.15,9
20180301|2018-02-20 18:30,21,1028.4,1029.6,1027,1028.75,18
20180301|2018-02-20 19:00,21,1027.9,1027.9,1026.45,1027.3,9
20180301|2018-02-20 19:30,21,1026.95,1029.25,1026.8,1028.1,23
20180301|2018-02-20 20:00,21,1028,1028.85,1027.4,1028.85,6
20180301|2018-02-20 21:00,21,1028,1028,1026.6,1026.6,13
20180301|2018-02-20 21:30,21,1026.75,1027,1026,1026,10
20180301|2018-02-20 22:00,21,1026.05,1026.05,1025.45,1025.95,24
20180301|2018-02-20 22:30,21,1025.95,1025.95,1024.75,1025.45,26
20180301|2018-02-20 23:30,21,1025.5,1025.5,1025.5,1025.5,1
20180301|2018-02-21 00:00,21,1025.1,1025.5,1024.5,1025,40
20180301|2018-02-21 00:30,21,1024.3,1024.7,1023.55,1023.6,39
20180301|2018-02-21 01:00,21,1023.6,1024.95,1022,1022,39
20180301|2018-02-21 01:30,21,1022,1022.05,1016,1019.35,211
20180301|2018-02-21 02:00,21,1019.4,1021.95,1019.2,1020,72
20180301|2018-02-21 02:30,21,1019.75,1020.3,1019,1019.65,34
20180301|2018-02-21 03:00,21,1019,1019.55,1018.8,1018.8,24
20180301|2018-02-21 03:30,21,1018.6,1020.5,1017.75,1020.15,47
20180301|2018-02-21 04:00,21,1020.15,1020.5,1019.5,1019.75,26
20180301|2018-02-21 04:30,21,1019.75,1020.05,1019.2,1020,13
20180301|2018-02-21 05:00,21,1019.95,1020.4,1019.05,1019.6,12
20180301|2018-02-21 05:30,21,1019.5,1019.6,1018.65,1018.65,8
20180301|2018-02-21 06:00,21,1019.25,1019.35,1015.5,1015.9,125
20180301|2018-02-21 06:30,21,1016,1018.45,1015.6,1017.1,150
20180301|2018-02-21 07:00,21,1017.35,1019.5,1017,1018.5,85
20180301|2018-02-21 07:30,21,1018.55,1018.65,1016,1018.1,197
20180301|2018-02-21 08:00,21,1017.7,1022.5,1017.6,1021.15,290
20180301|2018-02-21 08:30,21,1020.85,1022.6,1020.6,1022.6,163
20180301|2018-02-21 09:00,21,1022.2,1025.5,1021.55,1023.8,245
20180301|2018-02-21 09:30,21,1023.75,1026.3,1021.65,1024.75,288
20180301|2018-02-21 10:00,21,1025,1025.9,1024,1024.9,167
20180301|2018-02-21 10:30,21,1024.85,1025.8,1024.6,1025,121
20180301|2018-02-21 11:00,21,1025,1025.1,1023.05,1023.7,65
20180301|2018-02-21 11:30,21,1023.45,1023.9,1020.3,1022.5,320
20180301|2018-02-21 12:00,21,1022.15,1023.2,1019.5,1021.75,237
20180301|2018-02-21 12:30,21,1022.15,1022.5,1019.3,1019.5,85
20180301|2018-02-21 13:00,21,1019,1025,1019,1023.75,227
20180301|2018-02-21 13:30,21,1023.95,1024.4,1020.35,1020.35,89
20180301|2018-02-21 14:00,21,1020,1020,1018,1019.2,46
20180301|2018-02-21 14:30,21,1019.25,1019.25,1015.35,1015.9,144
20180301|2018-02-21 15:00,21,1015.6,1015.6,1013.25,1014.6,71
20180301|2018-02-21 15:30,21,1014.6,1016.9,1014.6,1016.9,31
20180301|2018-02-21 17:00,22,1016.95,1017.25,1015.95,1016.85,17
20180301|2018-02-21 17:30,22,1015.5,1017.85,1015.3,1017,35
20180301|2018-02-21 18:00,22,1017,1017.1,1014,1016.95,43
20180301|2018-02-21 18:30,22,1015.5,1016.5,1015.5,1015.95,18
20180301|2018-02-21 19:00,22,1016.2,1016.9,1014.1,1015,33
20180301|2018-02-21 19:30,22,1014.9,1016.35,1012,1013.6,40
20180301|2018-02-21 20:00,22,1015.15,1015.35,1013.35,1013.35,6
20180301|2018-02-21 20:30,22,1015.2,1016.65,1014.2,1014.2,25
20180301|2018-02-21 21:00,22,1015.55,1015.6,1015.45,1015.45,4
20180301|2018-02-21 22:00,22,1014.15,1015.25,1014.05,1015.25,18
20180301|2018-02-21 22:30,22,1014.4,1015.65,1014,1014.25,48
20180301|2018-02-21 23:00,22,1015.15,1015.2,1015.15,1015.2,2
20180301|2018-02-21 23:30,22,1015.7,1016.85,1015.7,1016.85,11
20180301|2018-02-22 00:30,22,1016.75,1016.75,1015.65,1015.7,6
20180301|2018-02-22 01:00,22,1015.05,1016.1,1014.15,1014.5,40
20180301|2018-02-22 01:30,22,1014.3,1016.15,1014.3,1016,26
20180301|2018-02-22 02:00,22,1016.25,1020.35,1015.55,1020,90
20180301|2018-02-22 02:30,22,1020.15,1023,1019.9,1020.65,102
20180301|2018-02-22 03:00,22,1020.6,1020.6,1017.2,1017.95,70
20180301|2018-02-22 03:30,22,1017.55,1018.2,1017,1018.2,22
20180301|2018-02-22 04:00,22,1018.25,1021.1,1018.25,1021,24
20180301|2018-02-22 04:30,22,1021.1,1021.25,1019.3,1019.8,33
20180301|2018-02-22 05:00,22,1020.15,1020.15,1018.15,1018.5,27
20180301|2018-02-22 05:30,22,1020,1021,1019.9,1020.3,23
20180301|2018-02-22 06:00,22,1021.6,1024,1021.25,1024,63
20180301|2018-02-22 06:30,22,1023.45,1024.45,1019,1022.05,44
20180301|2018-02-22 07:00,22,1021.75,1025.65,1020.95,1024.3,108
20180301|2018-02-22 07:30,22,1023.55,1025.25,1021.75,1024.25,178
20180301|2018-02-22 08:00,22,1025.1,1028.8,1024.15,1025.1,417
20180301|2018-02-22 08:30,22,1024.95,1028.55,1024.7,1027.15,221
20180301|2018-02-22 09:00,22,1027.9,1032.8,1026.9,1028,336
20180301|2018-02-22 09:30,22,1028.1,1029.25,1025.6,1026.95,117
20180301|2018-02-22 10:00,22,1028.05,1032,1026.25,1029.65,306
20180301|2018-02-22 10:30,22,1029.95,1031.2,1025.85,1031.1,191
20180301|2018-02-22 11:00,22,1031.05,1033.8,1029.55,1032.7,133
20180301|2018-02-22 11:30,22,1032.7,1034.15,1032.1,1034.15,128
20180301|2018-02-22 12:00,22,1033.7,1034.55,1033.4,1033.95,134
20180301|2018-02-22 12:30,22,1033.8,1033.85,1032.5,1033.3,56
20180301|2018-02-22 13:00,22,1033.2,1033.2,1032.1,1032.95,16
20180301|2018-02-22 13:30,22,1033,1033.4,1032.8,1032.85,14
20180301|2018-02-22 14:00,22,1032.85,1033.4,1031.85,1031.85,32
20180301|2018-02-22 14:30,22,1032.2,1034,1031.85,1034,18
20180301|2018-02-22 15:00,22,1034,1034,1033.15,1033.15,5
20180301|2018-02-22 15:30,22,1033.25,1033.55,1033.2,1033.55,4
20180301|2018-02-22 17:00,23,1034.65,1034.95,1033.6,1034.65,12
20180301|2018-02-22 17:30,23,1034.8,1035.3,1032.1,1034.1,22
20180301|2018-02-22 18:00,23,1034.35,1034.95,1034.35,1034.95,11
20180301|2018-02-22 18:30,23,1034.9,1034.9,1034.9,1034.9,1
20180301|2018-02-22 19:00,23,1034.95,1035.45,1034.05,1035,21
20180301|2018-02-22 19:30,23,1035.2,1035.5,1035.1,1035.3,83
20180301|2018-02-22 20:00,23,1035.4,1035.4,1034.6,1034.8,40
20180301|2018-02-22 20:30,23,1034.55,1034.55,1033.4,1033.75,46
20180301|2018-02-22 21:30,23,1034.2,1034.2,1032.6,1032.65,17
20180301|2018-02-22 22:00,23,1033,1033.5,1033,1033.5,7
20180301|2018-02-22 22:30,23,1034.35,1034.4,1033.25,1033.25,6
20180301|2018-02-22 23:00,23,1033.2,1033.2,1033.2,1033.2,6
20180301|2018-02-22 23:30,23,1033.65,1033.65,1033.65,1033.65,1
20180301|2018-02-23 00:00,23,1034.3,1034.7,1034.2,1034.2,6
20180301|2018-02-23 00:30,23,1033.75,1035.05,1033.45,1033.9,18
20180301|2018-02-23 01:00,23,1033.8,1034.3,1033.65,1034.3,6
20180301|2018-02-23 01:30,23,1033.65,1035.65,1033.65,1035.65,13
20180301|2018-02-23 02:00,23,1035.35,1035.35,1033.5,1034.45,50
20180301|2018-02-23 02:30,23,1034.85,1035,1033.5,1035,32
20180301|2018-02-23 03:00,23,1035,1035.35,1033.3,1033.75,34
20180301|2018-02-23 03:30,23,1033.95,1034,1033.15,1033.45,70
20180301|2018-02-23 04:00,23,1033.35,1034.65,1033.35,1034.6,16
20180301|2018-02-23 04:30,23,1034.15,1034.15,1032.6,1032.8,19
20180301|2018-02-23 05:00,23,1032.5,1032.55,1028.75,1029.95,72
20180301|2018-02-23 05:30,23,1029.45,1032.1,1029.4,1030.8,39
20180301|2018-02-23 06:00,23,1032.05,1032.05,1031.2,1031.9,6
20180301|2018-02-23 06:30,23,1032.1,1032.1,1030.5,1030.5,14
20180301|2018-02-23 07:00,23,1030.95,1031.5,1029.6,1030.6,42
20180301|2018-02-23 07:30,23,1030,1032.95,1029.6,1031.2,95
20180301|2018-02-23 08:00,23,1030.7,1034.8,1030.7,1034.1,174
20180301|2018-02-23 08:30,23,1034.1,1037.55,1033.5,1037.05,343
20180301|2018-02-23 09:00,23,1037.05,1040.75,1036,1039.3,326
20180301|2018-02-23 09:30,23,1039.35,1039.95,1037.2,1038.1,129
20180301|2018-02-23 10:00,23,1038.4,1040.7,1037.4,1040.1,92
20180301|2018-02-23 10:30,23,1040.3,1040.8,1039.6,1039.65,129
20180301|2018-02-23 11:00,23,1039.5,1040.05,1038.2,1039.5,84
20180301|2018-02-23 11:30,23,1039.15,1041.4,1038.3,1041.35,123
20180301|2018-02-23 12:00,23,1041.35,1041.45,1039.95,1040.45,36
20180301|2018-02-23 12:30,23,1039.75,1039.95,1039.35,1039.9,15
20180301|2018-02-23 13:00,23,1038.85,1040.75,1038.8,1040.75,15
20180301|2018-02-23 13:30,23,1041.45,1041.65,1040.05,1040.05,15
20180301|2018-02-23 14:00,23,1040.5,1040.95,1040.5,1040.9,9
20180301|2018-02-23 14:30,23,1041.55,1041.75,1040.35,1040.65,11
20180301|2018-02-23 15:00,23,1040,1040.65,1040,1040.65,3
20180301|2018-02-23 15:30,23,1040.8,1042,1040.65,1040.65,18
20180301|2018-02-25 17:00,26,1040,1042.55,1040,1042.15,18
20180301|2018-02-25 17:30,26,1042,1042.35,1040.25,1042.35,26
20180301|2018-02-25 18:00,26,1042.4,1042.55,1041.4,1042.35,10
20180301|2018-02-25 18:30,26,1042.5,1042.55,1042,1042.35,5
20180301|2018-02-25 19:00,26,1042.45,1042.45,1041.75,1041.9,6
20180301|2018-02-25 19:30,26,1042.55,1044.25,1041.65,1044.25,33
20180301|2018-02-25 20:00,26,1043.65,1044.25,1043.5,1044.25,12
20180301|2018-02-25 20:30,26,1044.4,1045.4,1044.4,1045.4,11
20180301|2018-02-25 21:00,26,1045.45,1047.4,1043,1046.4,69
20180301|2018-02-25 21:30,26,1047,1047.4,1045.25,1045.8,18
20180301|2018-02-25 22:00,26,1045.8,1045.8,1045.8,1045.8,4
20180301|2018-02-25 22:30,26,1045.8,1046.9,1045.8,1046.9,12
20180301|2018-02-25 23:00,26,1045.6,1045.6,1045.6,1045.6,1
20180301|2018-02-25 23:30,26,1045.4,1048.2,1045.4,1047.55,83
20180301|2018-02-26 00:00,26,1048.8,1048.8,1047,1048.8,42
20180301|2018-02-26 00:30,26,1048.25,1048.85,1048,1048.85,47
20180301|2018-02-26 01:00,26,1047.9,1049.45,1046.5,1049.45,36
20180301|2018-02-26 01:30,26,1049.1,1051.75,1049,1051.75,96
20180301|2018-02-26 02:00,26,1051.1,1053.2,1050.05,1053,104
20180301|2018-02-26 02:30,26,1053,1053.95,1052.05,1053.2,56
20180301|2018-02-26 03:00,26,1053.5,1054.35,1053.5,1053.7,30
20180301|2018-02-26 03:30,26,1054.35,1054.35,1053.1,1054.35,35
20180301|2018-02-26 04:00,26,1054.7,1055.25,1054.3,1054.45,59
20180301|2018-02-26 04:30,26,1055.35,1057.35,1054.8,1055.25,41
20180301|2018-02-26 05:00,26,1055.3,1055.3,1053,1053.6,73
20180301|2018-02-26 05:30,26,1053.25,1053.25,1051.5,1051.65,52
20180301|2018-02-26 06:00,26,1051.8,1052.85,1051.65,1052.3,53
20180301|2018-02-26 06:30,26,1052.5,1052.85,1050.55,1052.85,21
20180301|2018-02-26 07:00,26,1053.05,1053.45,1051.25,1053.45,28
20180301|2018-02-26 07:30,26,1053.9,1060.3,1053.9,1054.95,159
20180301|2018-02-26 08:00,26,1054.7,1056.3,1051.5,1051.5,104
20180301|2018-02-26 08:30,26,1051.75,1053.65,1048.9,1051.95,116
20180301|2018-02-26 09:00,26,1051.8,1052.1,1044.45,1048.1,148
20180301|2018-02-26 09:30,26,1048.4,1049.2,1046.05,1048.45,227
20180301|2018-02-26 10:00,26,1048.55,1051.5,1047.8,1049.25,120
20180301|2018-02-26 10:30,26,1048.7,1050,1047.9,1050,36
20180301|2018-02-26 11:00,26,1048.75,1050.85,1047.6,1048.5,34
20180301|2018-02-26 11:30,26,1047.3,1055,1047.3,1054.3,108
20180301|2018-02-26 12:00,26,1053.85,1054.25,1052.7,1053.15,8
20180301|2018-02-26 12:30,26,1052.5,1053,1051.65,1052.05,9
20180301|2018-02-26 13:00,26,1051.85,1051.85,1051.85,1051.85,1
20180301|2018-02-26 13:30,26,1052.85,1053.1,1052.75,1053.1,6
20180301|2018-02-26 14:00,26,1053,1054.6,1052.55,1054.6,10
20180301|2018-02-26 14:30,26,1054.2,1054.75,1054.2,1054.75,9
20180301|2018-02-26 15:00,26,1054.95,1055,1054.95,1055,3
20180301|2018-02-26 15:30,26,1055.4,1055.9,1054.45,1055.35,26
20180301|2018-02-26 17:30,27,1054.25,1054.25,1054.25,1054.25,1
20180301|2018-02-26 19:00,27,1055.25,1056,1055.25,1056,6
20180301|2018-02-26 20:00,27,1057.1,1058.05,1056.75,1056.75,18
20180301|2018-02-26 23:00,27,1056.75,1056.75,1056.75,1056.75,2
20180301|2018-02-27 00:30,27,1055.4,1055.4,1054.25,1054.25,44
20180301|2018-02-27 01:00,27,1054.75,1056,1054.1,1054.65,24
20180301|2018-02-27 01:30,27,1054.75,1055,1054.75,1055,5
20180301|2018-02-27 02:00,27,1055.2,1055.3,1055.2,1055.3,4
20180301|2018-02-27 03:00,27,1053.95,1055.15,1053.9,1055.15,5
20180301|2018-02-27 03:30,27,1054.9,1054.9,1054.5,1054.7,13
20180301|2018-02-27 04:00,27,1054.4,1054.4,1053.7,1053.7,6
20180301|2018-02-27 04:30,27,1052.9,1053.4,1052.5,1052.5,16
20180301|2018-02-27 05:00,27,1052.95,1053.7,1052.95,1053.7,2
20180301|2018-02-27 05:30,27,1053.25,1053.25,1053.25,1053.25,1
20180301|2018-02-27 07:00,27,1051.3,1051.3,1050.4,1050.4,3
20180301|2018-02-27 07:30,27,1052.75,1053.65,1050.95,1050.95,72
20180301|2018-02-27 08:00,27,1051.95,1054.5,1051.95,1054.5,4
20180301|2018-02-27 08:30,27,1054.2,1054.2,1049.25,1049.25,60
20180301|2018-02-27 09:00,27,1048.75,1048.75,1047.25,1047.9,8
20180301|2018-02-27 09:30,27,1046,1046,1044.4,1044.5,3
20180301|2018-02-27 10:00,27,1042.2,1043.5,1038,1038,39
20180301|2018-02-27 10:30,27,1035,1035,1032,1032,5
20180301|2018-02-27 11:00,27,1033.65,1033.65,1033.65,1033.65,1
20180301|2018-02-27 14:30,27,1036.4,1036.4,1036.4,1036.4,1
20180301|2018-02-27 15:00,27,1036.7,1039,1036.05,1038,9
20180301|2018-02-27 15:30,27,1039,1039.55,1039,1039.55,3
20180301|2018-02-27 17:30,28,1042,1043.3,1042,1043.3,2
20180301|2018-02-27 22:30,28,1042.65,1042.65,1042.65,1042.65,1
20180301|2018-02-28 01:30,28,1050.2,1050.2,1050.2,1050.2,1
20180301|2018-02-28 07:00,28,1039.6,1043.95,1039.55,1043.95,4
20180301|2018-02-28 11:30,28,1044.8,1045,1044.8,1045,2
20180301|2018-02-28 12:00,28,1044.9,1044.9,1044.9,1044.9,1
20180301|2018-02-28 13:00,28,1046.85,1046.85,1046.85,1046.85,1
20180301|2018-02-28 13:30,28,1042.1,1042.1,1041.45,1041.45,2
20180301|2018-03-01 02:30,1,1032,1032,1032,1032,1
20180301|2018-03-01 08:30,1,1008,1008,1008,1008,4
20180301|2018-03-01 09:30,1,992.3,992.3,992.3,992.3,1
20180301|2018-03-01 10:30,1,991.05,991.05,991.05,991.05,1
20180301|2018-03-01 11:30,1,981.95,981.95,981.95,981.95,2
20180301|2018-03-01 12:00,1,982.05,982.05,982.05,982.05,1
20180301|2018-03-01 13:00,1,986.5,986.5,986.5,986.5,2
20180301|2018-03-01 13:30,1,985,985,985,985,1
20180301|2018-03-01 23:00,2,990.45,990.45,990.45,990.45,1
20180301|2018-03-02 00:00,2,985.75,985.75,985.75,985.75,1
20180301|2018-03-02 06:30,2,993.15,993.15,993.15,993.15,1
20180301|2018-03-02 08:00,2,990.2,995.2,990.2,995.2,4
20180301|2018-03-02 14:00,2,989.5,989.5,989.45,989.45,2
20180301|2018-03-02 14:30,2,989.45,989.45,989.45,989.45,1
20180301|2018-03-05 00:30,5,995.6,995.6,995.6,995.6,5
20180301|2018-03-05 07:30,5,986.05,986.05,986.05,986.05,2
20180301|2018-03-05 11:00,5,988.7,988.7,988.7,988.7,1
20180301|2018-03-05 11:30,5,988.15,988.15,988.15,988.15,2
20180301|2018-03-06 01:30,6,987.15,987.15,987.15,987.15,2
20180301|2018-03-06 08:00,6,986.25,986.25,986.25,986.25,5
20180301|2018-03-06 15:00,6,981.1,981.1,981.1,981.1,1
20180301|2018-03-07 01:30,7,979,979,979,979,1
20180301|2018-03-07 07:30,7,985.05,985.05,985.05,985.05,1
20180301|2018-03-07 10:30,7,968.85,968.85,968.85,968.85,2
20180301|2018-03-08 09:30,8,984.9,984.9,984.9,984.9,1
20180301|2018-03-08 19:00,9,983.05,985.75,983.05,985.75,3
20180301|2018-03-09 02:30,9,979.5,979.5,979.5,979.5,1
20180301|2018-03-09 06:00,9,988.2,988.45,988.2,988.45,4
20180301|2018-03-09 12:00,9,990.3,990.3,990.3,990.3,3
20180301|2018-03-09 15:00,9,993.3,993.3,993.3,993.3,1
20180301|2018-03-12 10:30,12,979.1,979.1,979.1,979.1,1
20180301|2018-03-13 09:00,13,988,988,988,988,1
20180601|2017-05-15 15:30,15,800.7,800.7,790.4,790.4,2
20180601|2017-05-15 19:00,16,801.7,801.7,790.5,790.5,10
20180601|2017-06-13 04:30,13,829,829,829,829,1
20180601|2017-06-14 13:00,14,839,839,839,839,1
20180601|2017-10-19 11:30,19,936.9,936.9,936.9,936.9,3
20180601|2017-10-27 02:00,27,948.7,948.7,946.6,946.6,2
20180601|2017-10-27 08:00,27,948.2,948.2,948.2,948.2,2
20180601|2017-11-06 17:00,7,982,982,982,982,1
20180601|2017-11-07 02:30,7,981.05,981.05,981.05,981.05,1
20180601|2017-11-07 04:30,7,982,982,982,982,1
20180601|2017-11-07 05:30,7,981.4,981.4,981.4,981.4,1
20180601|2017-11-07 09:00,7,979.5,979.5,979.5,979.5,1
20180601|2017-11-08 02:30,8,982,982,982,982,1
20180601|2017-11-08 10:00,8,997,997.95,996.2,997.95,22
20180601|2017-11-08 11:30,8,999,999.75,999,999.15,5
20180601|2017-11-08 12:00,8,999.2,999.25,999.2,999.25,2
20180601|2017-11-09 01:30,9,999.3,999.45,999.3,999.45,4
20180601|2017-11-09 02:00,9,999.5,999.85,999.5,999.85,8
20180601|2017-11-09 02:30,9,999.9,999.95,999.9,999.95,2
20180601|2017-11-09 04:00,9,1000,1000.9,1000,1000.9,20
20180601|2017-11-09 04:30,9,1000.95,1001.7,1000.95,1001.7,16
20180601|2017-11-09 05:00,9,1001.75,1002.25,1001.75,1002.25,11
20180601|2017-11-09 05:30,9,1002.3,1002.45,1002.3,1002.45,4
20180601|2017-11-09 08:30,9,992.85,992.85,992.85,992.85,1
20180601|2017-11-09 12:00,9,990.6,995.8,990.6,995.8,2
20180601|2017-11-09 13:00,9,996.6,996.6,996.6,996.6,1
20180601|2017-11-09 13:30,9,997.7,997.7,997.7,997.7,1
20180601|2017-11-09 14:00,9,997.9,997.9,997.9,997.9,1
20180601|2017-11-14 02:00,14,982.2,982.25,982.2,982.25,2
20180601|2017-11-14 02:30,14,981.75,981.9,980.8,981.9,5
20180601|2017-11-14 07:00,14,980.6,980.6,980.6,980.6,1
20180601|2017-11-15 03:00,15,970.8,970.8,969.45,970,4
20180601|2017-11-15 04:00,15,968.5,968.5,968.5,968.5,1
20180601|2017-11-15 05:30,15,966.75,966.75,966.75,966.75,1
20180601|2017-11-15 06:00,15,967.05,967.05,967.05,967.05,1
20180601|2017-11-15 06:30,15,969.4,969.4,969.4,969.4,1
20180601|2017-11-16 00:30,16,969.3,969.3,969.3,969.3,1
20180601|2017-11-16 03:00,16,974.45,974.45,974.45,974.45,1
20180601|2017-11-16 04:00,16,976.9,976.9,976.3,976.45,3
20180601|2017-11-16 05:00,16,975.2,975.2,975.2,975.2,1
20180601|2017-11-16 05:30,16,976.8,976.8,976.8,976.8,1
20180601|2017-11-16 06:00,16,977.5,977.5,977.5,977.5,1
20180601|2017-11-17 09:30,17,973.8,973.8,973.8,973.8,9
20180601|2017-11-19 20:00,20,981.55,981.55,981.55,981.55,1
20180601|2017-11-20 04:30,20,982.9,982.9,982.9,982.9,1
20180601|2017-11-21 02:00,21,977.7,977.7,977.7,977.7,1
20180601|2017-11-21 05:00,21,982.4,982.4,982.4,982.4,1
20180601|2017-11-22 19:30,24,993.85,993.85,993.85,993.85,1
20180601|2017-11-24 10:00,24,986.5,986.5,986.5,986.5,7
20180601|2017-11-24 10:30,24,986.5,988.8,986.5,987.45,7
20180601|2017-11-27 07:30,27,986.95,986.95,986.95,986.95,1
20180601|2017-11-27 09:00,27,988.05,988.05,988.05,988.05,1
20180601|2017-11-27 09:30,27,990.5,990.5,990.15,990.15,2
20180601|2017-11-27 10:00,27,991,991,991,991,1
20180601|2017-11-27 10:30,27,991.3,991.3,991.3,991.3,1
20180601|2017-11-27 11:30,27,993.45,994.6,993.45,994.6,3
20180601|2017-11-28 00:30,28,992.85,993.4,992.85,993.25,6
20180601|2017-11-28 09:00,28,1005.6,1005.6,1005.6,1005.6,1
20180601|2017-11-28 09:30,28,1010,1010,1010,1010,1
20180601|2017-11-28 10:00,28,1012.7,1012.7,1012.7,1012.7,1
20180601|2017-11-28 11:30,28,1014.95,1014.95,1014.25,1014.25,6
20180601|2017-11-28 13:30,28,1016,1016,1016,1016,5
20180601|2017-11-28 15:00,28,1016.35,1016.55,1016.35,1016.55,4
20180601|2017-11-28 15:30,28,1017.05,1017.25,1017.05,1017.25,2
20180601|2017-11-28 18:30,29,1015.5,1015.5,1015.5,1015.5,1
20180601|2017-11-28 19:30,29,1013.35,1013.35,1013.35,1013.35,1
20180601|2017-11-29 04:00,29,1009.7,1009.7,1009,1009,3
20180601|2017-11-29 07:30,29,1003.7,1003.7,1003.7,1003.7,1
20180601|2017-11-29 08:00,29,1001.95,1001.95,1001.95,1001.95,1
20180601|2017-11-29 09:30,29,1004.5,1004.5,1004.5,1004.5,1
20180601|2017-11-29 10:00,29,1002.4,1002.4,1000,1000,9
20180601|2017-11-29 10:30,29,1000.5,1000.5,1000.5,1000.5,1
20180601|2017-11-29 11:00,29,1000.65,1003,1000.65,1003,4
20180601|2017-11-29 11:30,29,1002.65,1003.1,1002.6,1002.95,7
20180601|2017-11-29 15:30,29,1003.2,1003.2,1003.2,1003.2,1
20180601|2017-11-29 22:00,30,1007.1,1008.5,1007.1,1008.5,2
20180601|2017-11-30 04:00,30,1004.9,1004.9,1004.9,1004.9,1
20180601|2017-11-30 09:00,30,1001.85,1003.25,1001.85,1002.85,11
20180601|2017-11-30 11:30,30,999.25,999.25,996.2,996.2,3
20180601|2017-12-01 01:30,1,1001,1001.5,1001,1001.5,2
20180601|2017-12-01 07:30,1,995,995,995,995,10
20180601|2017-12-01 08:30,1,1001.65,1001.65,1001.65,1001.65,2
20180601|2017-12-01 09:00,1,1004.55,1004.55,1004.55,1004.55,1
20180601|2017-12-01 09:30,1,1008.95,1011.5,1008.95,1011.5,18
20180601|2017-12-04 02:30,4,1006.65,1006.65,1006.65,1006.65,1
20180601|2017-12-04 07:00,4,1007.4,1007.4,1007.4,1007.4,1
20180601|2017-12-04 08:00,4,1001.4,1001.4,1001,1001.4,6
20180601|2017-12-04 08:30,4,1001,1001.05,1001,1001.05,7
20180601|2017-12-04 09:00,4,997.15,997.15,997.15,997.15,1
20180601|2017-12-04 10:00,4,995.9,995.9,995,995,3
20180601|2017-12-04 10:30,4,986.15,986.85,986.15,986.85,12
20180601|2017-12-04 11:30,4,985,985,985,985,12
20180601|2017-12-04 15:30,4,980.05,980.05,979.6,979.6,10
20180601|2017-12-05 07:00,5,977,977,977,977,10
20180601|2017-12-05 08:00,5,975,975,975,975,12
20180601|2017-12-05 08:30,5,977.6,977.6,977.6,977.6,1
20180601|2017-12-05 09:30,5,972,972,972,972,1
20180601|2017-12-05 10:30,5,972.45,972.45,972.45,972.45,10
20180601|2017-12-05 11:30,5,968.4,968.4,968.3,968.3,10
20180601|2017-12-05 19:00,6,971.95,971.95,971.95,971.95,1
20180601|2017-12-05 20:30,6,972.95,972.95,972.95,972.95,1
20180601|2017-12-05 21:00,6,973.5,974.6,973.5,974.6,7
20180601|2017-12-05 21:30,6,974.9,974.9,974.9,974.9,1
20180601|2017-12-05 22:30,6,974.95,974.95,974.95,974.95,1
20180601|2017-12-06 02:30,6,975.5,976.95,975.5,976.95,5
20180601|2017-12-06 03:00,6,977.95,979.45,977.95,979.45,6
20180601|2017-12-06 05:00,6,976.75,980.75,976.75,980.75,20
20180601|2017-12-06 06:30,6,975,975,975,975,1
20180601|2017-12-06 07:30,6,978.05,978.55,978.05,978.55,11
20180601|2017-12-06 08:30,6,976.25,980,976.25,980,11
20180601|2017-12-06 09:00,6,977.5,977.5,977.5,977.5,1
20180601|2017-12-06 09:30,6,979.5,980.2,979.5,980.2,10
20180601|2017-12-06 11:00,6,978.95,979.4,978.95,979.4,2
20180601|2017-12-06 12:00,6,978.2,978.2,978.2,978.2,1
20180601|2017-12-06 13:00,6,979,979,979,979,3
20180601|2017-12-06 13:30,6,979,979,979,979,1
20180601|2017-12-06 23:30,7,979,979,979,979,6
20180601|2017-12-07 06:30,7,984,987,983.45,987,16
20180601|2017-12-07 07:00,7,990.2,990.5,990.2,990.5,10
20180601|2017-12-07 08:30,7,999,1001.5,999,1001.5,12
20180601|2017-12-07 09:30,7,1001.65,1003.9,1001.65,1002.25,12
20180601|2017-12-07 10:00,7,1000.55,1001,1000.55,1000.85,4
20180601|2017-12-07 10:30,7,999,999,999,999,6
20180601|2017-12-07 11:00,7,1001.3,1002.2,1001.15,1001.35,15
20180601|2017-12-07 11:30,7,1000.15,1000.15,996.4,996.4,20
20180601|2017-12-07 13:00,7,994.5,994.5,994.5,994.5,1
20180601|2017-12-07 13:30,7,994.5,994.5,994.5,994.5,9
20180601|2017-12-07 15:00,7,996.25,996.25,996.25,996.25,2
20180601|2017-12-07 15:30,7,996.25,996.25,996.25,996.25,3
20180601|2017-12-08 04:00,8,997.9,998.05,997.9,998.05,2
20180601|2017-12-08 05:30,8,997.55,997.55,997.55,997.55,1
20180601|2017-12-08 06:30,8,997,997,997,997,1
20180601|2017-12-08 07:00,8,997,997,994.75,995.6,14
20180601|2017-12-08 08:30,8,986.45,986.45,986.45,986.45,1
20180601|2017-12-08 09:30,8,988.55,988.55,988.55,988.55,1
20180601|2017-12-08 11:00,8,989.05,989.05,989.05,989.05,1
20180601|2017-12-08 13:00,8,991.45,991.45,991.45,991.45,1
20180601|2017-12-08 13:30,8,990.75,991.05,990.75,991.05,2
20180601|2017-12-11 02:30,11,993.5,995.5,993.5,995.5,3
20180601|2017-12-11 03:00,11,996.5,996.5,995.85,995.85,4
20180601|2017-12-11 06:00,11,995.95,995.95,995.95,995.95,1
20180601|2017-12-11 08:00,11,985.55,986.3,985.55,986.3,11
20180601|2017-12-11 08:30,11,985.75,986.2,985.6,986.05,4
20180601|2017-12-11 09:00,11,993.15,993.15,988,988,7
20180601|2017-12-11 10:00,11,993.4,993.95,993.4,993.95,5
20180601|2017-12-11 11:00,11,989.2,989.2,989.2,989.2,10
20180601|2017-12-11 12:30,11,990.05,990.05,990.05,990.05,1
20180601|2017-12-11 13:30,11,988.7,988.75,988.7,988.75,2
20180601|2017-12-12 03:00,12,988.8,988.8,988.8,988.8,1
20180601|2017-12-12 04:00,12,987.1,987.1,987.1,987.1,1
20180601|2017-12-12 06:30,12,988.55,988.55,988.5,988.5,2
20180601|2017-12-12 07:00,12,991.7,992.4,991.7,992.4,10
20180601|2017-12-12 07:30,12,991.65,991.65,989,989,16
20180601|2017-12-12 08:00,12,989,989,984.4,984.4,3
20180601|2017-12-12 09:30,12,989.25,991.75,989.25,991.75,10
20180601|2017-12-12 14:30,12,993.5,993.5,993.5,993.5,3
20180601|2017-12-12 15:30,12,995.5,995.6,995.5,995.6,2
20180601|2017-12-13 03:30,13,991.05,991.05,991.05,991.05,1
20180601|2017-12-13 04:00,13,990.5,990.5,990.5,990.5,1
20180601|2017-12-13 05:30,13,991,991,991,991,1
20180601|2017-12-13 09:00,13,995.65,996.45,995.65,996.45,10
20180601|2017-12-13 10:30,13,997.95,997.95,997.95,997.95,1
20180601|2017-12-13 12:30,13,998.95,999.25,998.95,999.25,2
20180601|2017-12-13 13:00,13,999.9,1000,999.6,1000,4
20180601|2017-12-13 19:00,14,1002.6,1002.6,1002.6,1002.6,1
20180601|2017-12-13 19:30,14,1002.85,1003,1002.85,1003,5
20180601|2017-12-14 04:30,14,994.05,994.05,994.05,994.05,1
20180601|2017-12-14 05:30,14,996.4,996.4,996.35,996.35,2
20180601|2017-12-14 06:00,14,996.2,996.2,996.2,996.2,1
20180601|2017-12-14 07:30,14,992.85,993.7,992.15,992.15,4
20180601|2017-12-14 08:00,14,992.1,1002.7,992.1,1002.7,11
20180601|2017-12-14 08:30,14,1000.05,1000.05,1000.05,1000.05,10
20180601|2017-12-14 09:00,14,1005.2,1009,1005.2,1008.2,9
20180601|2017-12-14 09:30,14,1008.8,1012,1008.8,1012,31
20180601|2017-12-14 10:00,14,1012,1015.7,1012,1014.1,56
20180601|2017-12-14 10:30,14,1014.4,1016,1014.4,1016,3
20180601|2017-12-14 11:00,14,1017.5,1018.45,1017.5,1018.45,10
20180601|2017-12-14 11:30,14,1020.3,1020.3,1018.3,1019.25,27
20180601|2017-12-14 12:00,14,1018.95,1018.95,1018.75,1018.75,6
20180601|2017-12-15 05:00,15,1018.35,1018.35,1018.3,1018.3,2
20180601|2017-12-15 05:30,15,1019.45,1019.45,1018.65,1018.65,3
20180601|2017-12-15 11:00,15,1010.95,1014.5,1010.95,1014.5,10
20180601|2017-12-18 04:30,18,1003.95,1003.95,1003.85,1003.85,2
20180601|2017-12-18 06:30,18,1002.9,1002.9,1002.9,1002.9,1
20180601|2017-12-18 07:30,18,1004.9,1004.9,1004.9,1004.9,1
20180601|2017-12-18 08:30,18,1002.95,1004.9,1002.95,1004.9,3
20180601|2017-12-18 09:00,18,1007.95,1007.95,1007.95,1007.95,1
20180601|2017-12-18 10:00,18,1009.45,1012.15,1009.45,1010.9,11
20180601|2017-12-18 11:00,18,1007.1,1007.1,1005.55,1005.55,2
20180601|2017-12-18 11:30,18,1004.75,1006.1,1004.75,1006.1,11
20180601|2017-12-19 04:30,19,1004.3,1004.3,1004.3,1004.3,1
20180601|2017-12-19 05:30,19,1004.95,1004.95,1004.95,1004.95,1
20180601|2017-12-19 08:30,19,1005,1010.55,1005,1010.55,11
20180601|2017-12-19 09:00,19,1009,1009,1009,1009,1
20180601|2017-12-19 10:00,19,1010.5,1011.1,1010.5,1011.1,5
20180601|2017-12-19 10:30,19,1011.65,1013,1011.65,1013,10
20180601|2017-12-19 11:30,19,1010.15,1013,1010.15,1013,6
20180601|2017-12-19 12:00,19,1012.95,1012.95,1012.95,1012.95,1
20180601|2017-12-19 13:00,19,1011.95,1011.95,1011.95,1011.95,1
20180601|2017-12-19 13:30,19,1011.8,1011.8,1011.8,1011.8,1
20180601|2017-12-19 14:30,19,1011.75,1011.75,1011.75,1011.75,1
20180601|2017-12-19 15:00,19,1012,1012.1,1012,1012.1,2
20180601|2017-12-20 04:30,20,1016.65,1016.65,1016.65,1016.65,1
20180601|2017-12-20 05:00,20,1017.5,1017.5,1017.5,1017.5,3
20180601|2017-12-20 05:30,20,1019,1019,1019,1019,1
20180601|2017-12-20 07:00,20,1020.05,1020.5,1020.05,1020.5,10
20180601|2017-12-20 08:00,20,1017.15,1017.15,1017.15,1017.15,2
20180601|2017-12-20 08:30,20,1021.15,1022.15,1021.15,1022.15,10
20180601|2017-12-20 09:00,20,1019.25,1019.25,1019.25,1019.25,1
20180601|2017-12-20 10:00,20,1018.05,1018.05,1018.05,1018.05,1
20180601|2017-12-20 11:00,20,1016.5,1016.5,1016.5,1016.5,1
20180601|2017-12-20 11:30,20,1017.05,1019.25,1017,1017.2,17
20180601|2017-12-20 14:30,20,1013.5,1013.5,1013.5,1013.5,1
20180601|2017-12-20 15:00,20,1013.5,1013.5,1013.5,1013.5,1
20180601|2017-12-20 15:30,20,1013.7,1013.7,1013.7,1013.7,1
20180601|2017-12-20 23:00,21,1014.15,1014.15,1014.15,1014.15,2
20180601|2017-12-21 04:00,21,1017.9,1017.9,1017.9,1017.9,1
20180601|2017-12-21 05:00,21,1018.85,1018.85,1018.85,1018.85,1
20180601|2017-12-21 06:30,21,1022.25,1022.6,1022.25,1022.6,5
20180601|2017-12-21 07:00,21,1021.9,1021.9,1017.2,1017.2,8
20180601|2017-12-21 08:00,21,1019,1019,1019,1019,5
20180601|2017-12-21 09:30,21,1018.05,1018.05,1018.05,1018.05,1
20180601|2017-12-21 10:00,21,1020.45,1020.45,1020.45,1020.45,1
20180601|2017-12-21 10:30,21,1018.95,1018.95,1018.95,1018.95,1
20180601|2017-12-21 11:30,21,1021.8,1021.8,1021.75,1021.75,6
20180601|2017-12-22 02:00,22,1025.3,1025.3,1025.15,1025.3,3
20180601|2017-12-22 03:00,22,1023.5,1023.5,1023.5,1023.5,1
20180601|2017-12-22 07:30,22,1019.2,1019.2,1018.1,1018.1,5
20180601|2017-12-22 08:00,22,1022.05,1022.6,1022.05,1022.6,2
20180601|2017-12-22 10:00,22,1023,1023.1,1023,1023.1,2
20180601|2017-12-22 10:30,22,1023.45,1023.45,1023.45,1023.45,3
20180601|2017-12-22 11:00,22,1021.75,1021.75,1021.75,1021.75,2
20180601|2017-12-22 11:30,22,1023.8,1025.6,1023.8,1024.9,4
20180601|2017-12-22 12:00,22,1025,1025,1025,1025,4
20180601|2017-12-22 14:30,22,1023.25,1023.25,1023.25,1023.25,2
20180601|2017-12-22 15:00,22,1023.2,1024.15,1023.2,1024.15,2
20180601|2017-12-25 22:30,26,1026.85,1026.85,1026.85,1026.85,1
20180601|2017-12-25 23:30,26,1030.4,1030.4,1030.4,1030.4,1
20180601|2017-12-26 00:00,26,1029.8,1029.8,1029.8,1029.8,1
20180601|2017-12-26 00:30,26,1028.8,1028.8,1028.8,1028.8,1
20180601|2017-12-26 06:00,26,1030.25,1030.25,1030.25,1030.25,1
20180601|2017-12-26 07:30,26,1031.45,1032.3,1031.45,1032.3,5
20180601|2017-12-26 08:30,26,1032.9,1032.9,1032.1,1032.1,6
20180601|2017-12-26 09:00,26,1031.05,1031.05,1030.55,1030.55,2
20180601|2017-12-26 10:00,26,1031.8,1031.8,1031.8,1031.8,2
20180601|2017-12-26 10:30,26,1034.15,1034.15,1034.15,1034.15,1
20180601|2017-12-26 11:00,26,1033.3,1033.3,1033.3,1033.3,2
20180601|2017-12-26 11:30,26,1034.85,1034.85,1034.85,1034.85,4
20180601|2017-12-26 12:00,26,1034,1034,1034,1034,5
20180601|2017-12-26 13:30,26,1035.85,1036.3,1035.85,1036.3,2
20180601|2017-12-26 14:00,26,1039,1039.15,1039,1039.15,3
20180601|2017-12-26 15:00,26,1035.4,1035.4,1035.4,1035.4,5
20180601|2017-12-26 17:00,27,1036.85,1036.85,1036.85,1036.85,2
20180601|2017-12-26 19:00,27,1038.2,1038.2,1038.2,1038.2,1
20180601|2017-12-26 20:00,27,1038.4,1038.4,1038.4,1038.4,1
20180601|2017-12-26 20:30,27,1038.4,1038.4,1038.4,1038.4,1
20180601|2017-12-27 00:00,27,1047.4,1047.4,1047.4,1047.4,1
20180601|2017-12-27 01:00,27,1050,1050,1049.35,1049.35,2
20180601|2017-12-27 01:30,27,1050.2,1050.2,1050.2,1050.2,1
20180601|2017-12-27 02:00,27,1048.05,1048.05,1048,1048,2
20180601|2017-12-27 02:30,27,1048.75,1048.75,1048.05,1048.05,11
20180601|2017-12-27 03:30,27,1044.25,1044.25,1044.25,1044.25,1
20180601|2017-12-27 04:00,27,1044.6,1044.6,1044.6,1044.6,1
20180601|2017-12-27 04:30,27,1045.85,1045.85,1044.7,1044.7,2
20180601|2017-12-27 06:00,27,1041.9,1041.9,1040.55,1040.55,4
20180601|2017-12-27 06:30,27,1040.4,1040.4,1040.4,1040.4,1
20180601|2017-12-27 07:00,27,1040.75,1040.9,1040.5,1040.5,50
20180601|2017-12-27 07:30,27,1042.45,1042.7,1042.2,1042.7,4
20180601|2017-12-27 08:00,27,1041.2,1041.2,1041.2,1041.2,1
20180601|2017-12-27 08:30,27,1040.6,1040.6,1037.3,1039,7
20180601|2017-12-27 09:00,27,1039.55,1040,1039.55,1040,2
20180601|2017-12-27 09:30,27,1041.8,1043.85,1041.8,1042.4,4
20180601|2017-12-27 10:00,27,1042.6,1045.4,1042.6,1045.4,7
20180601|2017-12-27 11:00,27,1045.9,1046.95,1045.9,1046.95,4
20180601|2017-12-27 11:30,27,1047.45,1048.8,1046.55,1047.95,21
20180601|2017-12-27 13:00,27,1047.4,1047.4,1047.4,1047.4,2
20180601|2017-12-27 15:00,27,1047.55,1047.55,1047.55,1047.55,2
20180601|2017-12-27 15:30,27,1047.45,1047.45,1047.45,1047.45,1
20180601|2017-12-27 18:30,28,1046.2,1046.2,1046.2,1046.2,1
20180601|2017-12-28 01:00,28,1048.95,1049.95,1048.95,1049.95,2
20180601|2017-12-28 02:30,28,1046.8,1046.8,1046.8,1046.8,1
20180601|2017-12-28 03:00,28,1045.7,1045.7,1043.55,1043.55,2
20180601|2017-12-28 07:00,28,1045.35,1045.35,1045.35,1045.35,1
20180601|2017-12-28 07:30,28,1043.7,1045.25,1041.05,1041.05,8
20180601|2017-12-28 08:30,28,1047.95,1048.45,1047.95,1048.45,4
20180601|2017-12-28 09:00,28,1047.45,1049.5,1046.75,1049.5,6
20180601|2017-12-28 09:30,28,1050.1,1054.8,1049.15,1053,27
20180601|2017-12-28 10:00,28,1051.95,1054.5,1051.95,1053.8,9
20180601|2017-12-28 10:30,28,1053.1,1055,1053.1,1054.95,7
20180601|2017-12-28 11:00,28,1053.35,1053.8,1053.35,1053.8,2
20180601|2017-12-28 11:30,28,1054.5,1054.8,1054.5,1054.8,7
20180601|2017-12-28 13:30,28,1052.8,1052.8,1052.8,1052.8,1
20180601|2017-12-29 01:00,29,1052.2,1052.2,1052.2,1052.2,1
20180601|2017-12-29 01:30,29,1051,1052.55,1051,1052.55,3
20180601|2017-12-29 03:30,29,1048.45,1048.45,1048.45,1048.45,1
20180601|2017-12-29 04:00,29,1048.5,1048.5,1048.5,1048.5,1
20180601|2017-12-29 04:30,29,1045.35,1045.35,1045.35,1045.35,1
20180601|2017-12-29 05:30,29,1048.2,1048.2,1048.2,1048.2,1
20180601|2017-12-29 07:00,29,1046.95,1046.95,1045.45,1045.45,10
20180601|2017-12-29 07:30,29,1040.95,1040.95,1039.4,1039.4,2
20180601|2017-12-29 08:00,29,1042.05,1044.5,1042.05,1044.5,30
20180601|2017-12-29 08:30,29,1045.3,1045.3,1045,1045,11
20180601|2017-12-29 09:00,29,1046.65,1046.65,1046.65,1046.65,1
20180601|2017-12-29 10:00,29,1040.25,1041.5,1040.25,1041.5,2
20180601|2017-12-29 10:30,29,1043.55,1044.15,1043.55,1044.15,4
20180601|2017-12-29 11:30,29,1046.2,1053.1,1046.2,1050.15,6
20180601|2017-12-29 12:30,29,1048.3,1048.3,1048.3,1048.3,1
20180601|2018-01-01 18:30,2,1051,1051,1047.2,1047.3,20
20180601|2018-01-01 22:30,2,1054,1054,1054,1054,1
20180601|2018-01-02 00:30,2,1057.35,1057.35,1056.2,1056.2,5
20180601|2018-01-02 01:00,2,1057.45,1058.15,1057.45,1058.15,8
20180601|2018-01-02 03:00,2,1055.7,1055.7,1055.7,1055.7,1
20180601|2018-01-02 03:30,2,1058.3,1058.3,1058.3,1058.3,1
20180601|2018-01-02 04:00,2,1058.7,1058.7,1058.7,1058.7,1
20180601|2018-01-02 04:30,2,1061.9,1061.9,1061.9,1061.9,1
20180601|2018-01-02 05:00,2,1061.85,1061.85,1061.8,1061.8,2
20180601|2018-01-02 06:00,2,1063.2,1064.65,1063.2,1064.65,2
20180601|2018-01-02 06:30,2,1063.7,1063.7,1063.7,1063.7,1
20180601|2018-01-02 07:30,2,1069.9,1076.45,1069.9,1076.45,17
20180601|2018-01-02 08:00,2,1073.15,1073.15,1073.15,1073.15,1
20180601|2018-01-02 08:30,2,1072.25,1072.25,1070.45,1070.7,7
20180601|2018-01-02 09:00,2,1070.8,1077.5,1070.8,1075.6,30
20180601|2018-01-02 09:30,2,1075,1077.25,1073.8,1073.8,13
20180601|2018-01-02 10:00,2,1073.15,1074.7,1071.85,1074.35,24
20180601|2018-01-02 11:00,2,1072.15,1072.75,1072.15,1072.75,2
20180601|2018-01-02 11:30,2,1074.95,1078.75,1074.95,1078.75,12
20180601|2018-01-02 12:00,2,1076.5,1081.35,1076,1081.35,10
20180601|2018-01-02 12:30,2,1081.2,1081.2,1079,1079,3
20180601|2018-01-02 13:00,2,1078.7,1078.7,1078.4,1078.4,3
20180601|2018-01-02 14:00,2,1077.3,1078.35,1077.3,1078.35,3
20180601|2018-01-02 14:30,2,1078.7,1080.95,1077.6,1077.6,11
20180601|2018-01-02 15:00,2,1079.4,1079.4,1079.4,1079.4,1
20180601|2018-01-02 15:30,2,1078.75,1078.75,1078.75,1078.75,2
20180601|2018-01-02 17:30,3,1077.05,1077.05,1077.05,1077.05,1
20180601|2018-01-02 19:30,3,1075.85,1075.85,1075.85,1075.85,1
20180601|2018-01-02 21:30,3,1075.5,1075.5,1075.5,1075.5,1
20180601|2018-01-02 22:00,3,1076.95,1076.95,1076.95,1076.95,1
20180601|2018-01-03 00:30,3,1079.1,1079.1,1079.1,1079.1,1
20180601|2018-01-03 01:30,3,1076.8,1076.8,1075.85,1075.85,2
20180601|2018-01-03 02:00,3,1072.2,1072.2,1072.2,1072.2,1
20180601|2018-01-03 03:00,3,1072.1,1072.1,1072.1,1072.1,1
20180601|2018-01-03 04:30,3,1067.9,1067.9,1067.9,1067.9,1
20180601|2018-01-03 05:00,3,1067.3,1067.4,1067.3,1067.4,2
20180601|2018-01-03 06:30,3,1069.35,1069.35,1069.35,1069.35,1
20180601|2018-01-03 07:00,3,1072.75,1074.15,1072.45,1074.05,8
20180601|2018-01-03 07:30,3,1069.6,1073.9,1069.6,1073,17
20180601|2018-01-03 08:00,3,1072,1075.45,1072,1073.35,14
20180601|2018-01-03 09:30,3,1071.75,1072.25,1071.4,1071.4,4
20180601|2018-01-03 10:00,3,1071.6,1073.35,1071.6,1073.35,5
20180601|2018-01-03 10:30,3,1072.75,1072.75,1072.75,1072.75,1
20180601|2018-01-03 12:30,3,1073,1073,1073,1073,4
20180601|2018-01-03 13:00,3,1072.1,1072.1,1072.1,1072.1,1
20180601|2018-01-03 14:30,3,1070,1070,1070,1070,1
20180601|2018-01-03 15:30,3,1069.65,1069.65,1069.65,1069.65,2
20180601|2018-01-03 19:30,4,1067,1068.85,1067,1068.85,3
20180601|2018-01-03 20:30,4,1069,1069,1069,1069,2
20180601|2018-01-03 23:00,4,1070,1070,1070,1070,1
20180601|2018-01-04 00:00,4,1072.3,1072.3,1072.3,1072.3,1
20180601|2018-01-04 01:00,4,1078,1078,1078,1078,1
20180601|2018-01-04 01:30,4,1079.55,1079.55,1079.55,1079.55,1
20180601|2018-01-04 03:00,4,1082.8,1085,1082.8,1085,3
20180601|2018-01-04 05:00,4,1082.85,1086.65,1082.85,1086.65,11
20180601|2018-01-04 05:30,4,1089.3,1089.3,1089.3,1089.3,1
20180601|2018-01-04 06:00,4,1088.5,1088.5,1088.5,1088.5,2
20180601|2018-01-04 06:30,4,1088.9,1089,1087,1087,9
20180601|2018-01-04 07:00,4,1087.7,1087.8,1085,1085.8,11
20180601|2018-01-04 07:30,4,1085,1085.55,1083,1083,9
20180601|2018-01-04 08:00,4,1086.95,1087.8,1086.25,1086.25,11
20180601|2018-01-04 08:30,4,1087.1,1091.85,1087.1,1091.85,6
20180601|2018-01-04 09:00,4,1091,1091,1089,1089,7
20180601|2018-01-04 09:30,4,1088.45,1092.5,1088.05,1092.5,11
20180601|2018-01-04 10:00,4,1089.2,1090.1,1089.2,1089.6,5
20180601|2018-01-04 10:30,4,1088.9,1088.9,1086.65,1086.65,5
20180601|2018-01-04 11:00,4,1086.45,1086.45,1086.05,1086.05,8
20180601|2018-01-04 11:30,4,1085.55,1087.8,1085.55,1087.55,24
20180601|2018-01-04 12:00,4,1086.5,1086.5,1086.5,1086.5,5
20180601|2018-01-04 12:30,4,1085.05,1085.15,1084.8,1084.8,4
20180601|2018-01-04 13:00,4,1084.8,1084.8,1084.8,1084.8,4
20180601|2018-01-04 13:30,4,1086.7,1086.7,1085.15,1085.15,3
20180601|2018-01-04 14:00,4,1085,1085.65,1085,1085.65,2
20180601|2018-01-04 14:30,4,1085,1085,1085,1085,1
20180601|2018-01-04 15:30,4,1085.55,1085.55,1085.55,1085.55,1
20180601|2018-01-04 18:00,5,1088.45,1088.45,1088.45,1088.45,1
20180601|2018-01-04 21:00,5,1084.55,1084.55,1084.55,1084.55,1
20180601|2018-01-05 02:00,5,1083.35,1083.6,1083,1083,7
20180601|2018-01-05 02:30,5,1083.3,1083.3,1083.3,1083.3,2
20180601|2018-01-05 03:00,5,1083.3,1083.3,1083.3,1083.3,3
20180601|2018-01-05 05:00,5,1081.15,1084,1081.15,1082.5,11
20180601|2018-01-05 06:30,5,1082.55,1082.7,1082,1082.7,3
20180601|2018-01-05 07:00,5,1083.7,1083.95,1083.35,1083.95,4
20180601|2018-01-05 07:30,5,1082.65,1085,1081.75,1081.75,8
20180601|2018-01-05 08:00,5,1082.55,1082.55,1078.75,1079.6,19
20180601|2018-01-05 08:30,5,1078.6,1079.95,1078.6,1079.5,7
20180601|2018-01-05 09:00,5,1080.95,1082.75,1079.9,1079.9,14
20180601|2018-01-05 09:30,5,1080.4,1080.4,1079.5,1079.5,6
20180601|2018-01-05 10:00,5,1079.65,1081.15,1079.65,1080.15,8
20180601|2018-01-05 10:30,5,1079.15,1079.15,1077.7,1078.2,6
20180601|2018-01-05 11:00,5,1074.9,1077.05,1074.3,1074.3,18
20180601|2018-01-05 11:30,5,1073.7,1075.25,1073.7,1074.2,6
20180601|2018-01-05 13:00,5,1078.35,1078.5,1078.35,1078.5,4
20180601|2018-01-05 13:30,5,1078.15,1078.15,1078.15,1078.15,1
20180601|2018-01-05 14:30,5,1079.6,1079.6,1079.35,1079.6,10
20180601|2018-01-05 15:00,5,1078.7,1078.7,1077.6,1078,7
20180601|2018-01-07 21:00,8,1083.5,1083.5,1083.5,1083.5,5
20180601|2018-01-07 22:30,8,1083.95,1083.95,1083.95,1083.95,3
20180601|2018-01-08 00:30,8,1084,1084,1084,1084,2
20180601|2018-01-08 02:00,8,1085.5,1085.5,1085.5,1085.5,1
20180601|2018-01-08 02:30,8,1085,1085,1083,1083,5
20180601|2018-01-08 03:00,8,1084.1,1084.1,1084.1,1084.1,1
20180601|2018-01-08 03:30,8,1083.65,1083.65,1083.65,1083.65,1
20180601|2018-01-08 04:30,8,1081.4,1081.4,1081.4,1081.4,1
20180601|2018-01-08 05:00,8,1082.75,1082.75,1082.75,1082.75,1
20180601|2018-01-08 05:30,8,1082.05,1082.05,1082.05,1082.05,2
20180601|2018-01-08 06:30,8,1080,1080,1080,1080,1
20180601|2018-01-08 07:30,8,1083,1084.2,1082.4,1082.65,16
20180601|2018-01-08 08:30,8,1083.65,1084.2,1083.3,1083.5,31
20180601|2018-01-08 09:00,8,1083.5,1084.1,1083.5,1083.95,9
20180601|2018-01-08 09:30,8,1084.45,1084.45,1084.45,1084.45,1
20180601|2018-01-08 10:00,8,1084.1,1084.1,1083.6,1083.6,5
20180601|2018-01-08 10:30,8,1084.1,1090,1084.1,1087.65,7
20180601|2018-01-08 11:00,8,1084.85,1084.85,1083.55,1083.55,4
20180601|2018-01-08 11:30,8,1085,1088.9,1085,1087.7,10
20180601|2018-01-08 12:00,8,1086.5,1086.5,1085.75,1085.75,5
20180601|2018-01-08 12:30,8,1087.45,1087.45,1087.45,1087.45,1
20180601|2018-01-08 14:00,8,1087.45,1087.45,1087.45,1087.45,1
20180601|2018-01-08 15:30,8,1087.8,1087.8,1087.8,1087.8,2
20180601|2018-01-08 22:00,9,1092.7,1095.15,1092.7,1095.15,10
20180601|2018-01-08 22:30,9,1096.5,1100.2,1096.5,1097.3,7
20180601|2018-01-09 00:00,9,1095.45,1096.35,1095.45,1096,4
20180601|2018-01-09 00:30,9,1096.75,1096.75,1096.75,1096.75,1
20180601|2018-01-09 01:00,9,1097,1097,1097,1097,1
20180601|2018-01-09 01:30,9,1095,1095,1095,1095,1
20180601|2018-01-09 02:30,9,1095,1095,1092.35,1092.35,3
20180601|2018-01-09 03:00,9,1092.8,1092.8,1092.8,1092.8,1
20180601|2018-01-09 07:00,9,1091.2,1092.45,1091.2,1092.45,2
20180601|2018-01-09 07:30,9,1092.95,1093.8,1092.4,1092.4,3
20180601|2018-01-09 08:30,9,1090.05,1091.35,1090,1090.25,8
20180601|2018-01-09 09:00,9,1092.5,1093.4,1092.5,1093.15,3
20180601|2018-01-09 09:30,9,1090.9,1092.7,1090.9,1092.7,5
20180601|2018-01-09 10:00,9,1092,1092,1090.5,1091.7,6
20180601|2018-01-09 10:30,9,1090.75,1091.95,1090.75,1091.9,6
20180601|2018-01-09 11:30,9,1090.7,1090.7,1089.05,1089.05,18
20180601|2018-01-09 12:00,9,1089.05,1089.05,1089.05,1089.05,1
20180601|2018-01-09 14:00,9,1089.4,1089.4,1089.35,1089.35,3
20180601|2018-01-09 15:00,9,1088.15,1088.35,1088.15,1088.35,2
20180601|2018-01-09 15:30,9,1088,1088,1088,1088,1
20180601|2018-01-09 17:00,10,1087.8,1087.8,1086.8,1086.8,5
20180601|2018-01-09 17:30,10,1086.55,1086.55,1086.3,1086.3,2
20180601|2018-01-09 22:30,10,1082.55,1082.55,1082.55,1082.55,1
20180601|2018-01-09 23:30,10,1083.05,1083.05,1083.05,1083.05,1
20180601|2018-01-10 00:00,10,1083.05,1083.05,1083.05,1083.05,1
20180601|2018-01-10 04:00,10,1086.95,1087,1086.95,1087,2
20180601|2018-01-10 04:30,10,1087,1087,1085,1085,4
20180601|2018-01-10 05:00,10,1087.05,1087.05,1087.05,1087.05,1
20180601|2018-01-10 05:30,10,1087.95,1088.35,1087.95,1088.35,2
20180601|2018-01-10 06:00,10,1087.45,1087.45,1087.45,1087.45,1
20180601|2018-01-10 07:00,10,1084.1,1085.2,1084.1,1085.2,3
20180601|2018-01-10 07:30,10,1084.1,1084.1,1080.7,1081.4,12
20180601|2018-01-10 08:00,10,1079.6,1081.9,1079.6,1081.9,3
20180601|2018-01-10 08:30,10,1081.2,1084.4,1081.2,1083.7,9
20180601|2018-01-10 09:00,10,1081.4,1081.4,1081.4,1081.4,1
20180601|2018-01-10 09:30,10,1080.15,1080.15,1073.45,1073.45,12
20180601|2018-01-10 10:00,10,1073.65,1076.1,1070.6,1073.1,31
20180601|2018-01-10 10:30,10,1069.85,1070.35,1069.85,1070.35,2
20180601|2018-01-10 11:00,10,1070.6,1072.2,1069.85,1069.85,5
20180601|2018-01-10 11:30,10,1071.4,1071.4,1069.15,1069.65,12
20180601|2018-01-10 12:00,10,1070.75,1070.75,1070.75,1070.75,1
20180601|2018-01-10 12:30,10,1071.05,1071.05,1071.05,1071.05,1
20180601|2018-01-10 15:00,10,1071.95,1071.95,1071.95,1071.95,1
20180601|2018-01-10 20:00,11,1076.05,1076.05,1076.05,1076.05,1
20180601|2018-01-10 22:30,11,1073.55,1073.8,1072.35,1073.8,3
20180601|2018-01-10 23:30,11,1071.9,1071.9,1069.95,1069.95,2
20180601|2018-01-11 00:00,11,1070.9,1070.9,1070.9,1070.9,1
20180601|2018-01-11 01:00,11,1070.65,1070.65,1070.65,1070.65,1
20180601|2018-01-11 02:30,11,1072.35,1072.5,1072.35,1072.5,5
20180601|2018-01-11 03:00,11,1071.2,1071.2,1071.2,1071.2,1
20180601|2018-01-11 03:30,11,1070,1070,1070,1070,6
20180601|2018-01-11 04:00,11,1068,1068,1065.7,1065.7,2
20180601|2018-01-11 07:30,11,1065.7,1065.75,1064.8,1065.75,4
20180601|2018-01-11 08:00,11,1065,1065,1065,1065,1
20180601|2018-01-11 08:30,11,1068.3,1068.3,1068.3,1068.3,1
20180601|2018-01-11 09:00,11,1067.8,1067.85,1067.8,1067.85,3
20180601|2018-01-11 09:30,11,1067.05,1067.05,1065.95,1066,7
20180601|2018-01-11 10:00,11,1066.85,1068.4,1066.85,1068.15,10
20180601|2018-01-11 10:30,11,1066.3,1066.3,1066.3,1066.3,1
20180601|2018-01-11 11:30,11,1066.6,1068.85,1066.55,1067.65,23
20180601|2018-01-11 12:00,11,1069.1,1070.25,1069.1,1070.25,3
20180601|2018-01-11 13:00,11,1073.5,1073.5,1072.45,1072.45,2
20180601|2018-01-11 13:30,11,1071.5,1071.5,1071.5,1071.5,2
20180601|2018-01-11 20:00,12,1076.5,1076.75,1076.45,1076.65,9
20180601|2018-01-11 20:30,12,1075,1075,1075,1075,2
20180601|2018-01-12 01:00,12,1076,1076,1076,1076,2
20180601|2018-01-12 04:30,12,1076,1076,1074.7,1074.7,4
20180601|2018-01-12 05:30,12,1075.1,1075.1,1074.65,1074.65,2
20180601|2018-01-12 06:30,12,1075.3,1076.5,1075.3,1076.5,2
20180601|2018-01-12 07:00,12,1080.95,1084.5,1080.55,1082.75,20
20180601|2018-01-12 07:30,12,1082.1,1083.6,1082.1,1082.7,6
20180601|2018-01-12 08:00,12,1083.6,1087.85,1083.6,1087.75,5
20180601|2018-01-12 08:30,12,1089.25,1090.05,1089.15,1090.05,5
20180601|2018-01-12 09:00,12,1091.2,1094.8,1091.2,1094.15,27
20180601|2018-01-12 09:30,12,1093.35,1093.35,1091.65,1091.95,19
20180601|2018-01-12 10:00,12,1091.4,1092.7,1091.4,1092.7,7
20180601|2018-01-12 10:30,12,1092.1,1092.1,1092.1,1092.1,4
20180601|2018-01-12 11:00,12,1094.9,1095.75,1094.9,1095.15,11
20180601|2018-01-12 11:30,12,1095.5,1098.05,1095.5,1098.05,14
20180601|2018-01-12 12:00,12,1099,1105.25,1099,1105.25,14
20180601|2018-01-12 12:30,12,1104,1108.9,1104,1108.25,22
20180601|2018-01-12 13:00,12,1111.6,1114.1,1111.6,1112.4,16
20180601|2018-01-12 13:30,12,1109.9,1109.95,1107.25,1109.95,12
20180601|2018-01-12 14:30,12,1109.8,1109.8,1108.1,1108.1,6
20180601|2018-01-12 15:00,12,1109.8,1110.7,1109.8,1110.7,4
20180601|2018-01-14 20:00,16,1110,1110,1110,1110,2
20180601|2018-01-14 23:30,16,1112.75,1115,1112.75,1115,4
20180601|2018-01-15 00:30,16,1116.1,1116.1,1116.1,1116.1,1
20180601|2018-01-15 02:00,16,1118.05,1118.05,1118.05,1118.05,2
20180601|2018-01-15 02:30,16,1117.85,1117.85,1117.85,1117.85,1
20180601|2018-01-15 03:00,16,1118.25,1118.3,1118.25,1118.3,3
20180601|2018-01-15 03:30,16,1118.75,1118.75,1117.15,1117.15,6
20180601|2018-01-15 04:00,16,1115.5,1115.5,1115.5,1115.5,1
20180601|2018-01-15 05:00,16,1119.15,1119.15,1119.15,1119.15,1
20180601|2018-01-15 06:00,16,1117.05,1117.05,1117.05,1117.05,1
20180601|2018-01-15 07:00,16,1117.6,1117.6,1117.6,1117.6,1
20180601|2018-01-15 07:30,16,1117.7,1117.7,1113,1113,6
20180601|2018-01-15 08:00,16,1112,1112,1111,1111,7
20180601|2018-01-15 08:30,16,1109,1109.4,1109,1109.4,2
20180601|2018-01-15 09:00,16,1109.55,1109.55,1109.45,1109.45,2
20180601|2018-01-15 09:30,16,1109.85,1109.85,1109.85,1109.85,2
20180601|2018-01-15 10:30,16,1113.3,1113.3,1112.85,1112.85,4
20180601|2018-01-15 11:00,16,1115.85,1115.85,1115.85,1115.85,1
20180601|2018-01-15 11:30,16,1115.5,1116.35,1115.5,1116.35,2
20180601|2018-01-15 20:30,16,1117.95,1119.4,1117.2,1117.2,6
20180601|2018-01-15 22:00,16,1112.95,1112.95,1112.95,1112.95,1
20180601|2018-01-16 01:00,16,1110.25,1110.25,1110.15,1110.15,5
20180601|2018-01-16 01:30,16,1109.15,1109.15,1109.15,1109.15,1
20180601|2018-01-16 02:30,16,1105,1105,1105,1105,2
20180601|2018-01-16 03:00,16,1102,1102,1100,1100,13
20180601|2018-01-16 03:30,16,1099.45,1100.05,1099.45,1100.05,14
20180601|2018-01-16 04:00,16,1102,1102,1102,1102,1
20180601|2018-01-16 04:30,16,1102.25,1104.3,1101.2,1101.2,5
20180601|2018-01-16 05:00,16,1102.8,1102.8,1100.75,1100.75,2
20180601|2018-01-16 06:30,16,1104.4,1106.1,1104.4,1106.1,6
20180601|2018-01-16 07:00,16,1105.6,1105.95,1103.3,1103.3,5
20180601|2018-01-16 07:30,16,1090,1092.75,1090,1092.75,2
20180601|2018-01-16 08:00,16,1091.15,1096.85,1091.15,1092.35,6
20180601|2018-01-16 08:30,16,1092.35,1094.7,1088.65,1092.45,9
20180601|2018-01-16 09:00,16,1091.7,1091.7,1085.45,1087.35,10
20180601|2018-01-16 10:00,16,1084.35,1084.35,1079.1,1079.1,8
20180601|2018-01-16 10:30,16,1079.5,1080.95,1079.5,1080.4,10
20180601|2018-01-16 11:00,16,1081,1083.25,1080.3,1083.15,24
20180601|2018-01-16 11:30,16,1082.75,1082.75,1080,1080,3
20180601|2018-01-16 12:00,16,1080.05,1080.05,1079.85,1079.85,2
20180601|2018-01-16 12:30,16,1079.65,1079.65,1079.65,1079.65,1
20180601|2018-01-16 13:00,16,1080.8,1080.8,1080.8,1080.8,1
20180601|2018-01-16 13:30,16,1080.6,1080.6,1080.6,1080.6,6
20180601|2018-01-16 14:30,16,1081.85,1081.85,1081.85,1081.85,1
20180601|2018-01-16 19:30,17,1092.1,1092.4,1092.1,1092.4,5
20180601|2018-01-16 20:00,17,1093.95,1094.5,1093.95,1094.5,5
20180601|2018-01-16 20:30,17,1091.55,1091.55,1091.55,1091.55,1
20180601|2018-01-16 21:00,17,1089.45,1089.45,1089.45,1089.45,2
20180601|2018-01-16 21:30,17,1090.25,1090.25,1090.25,1090.25,1
20180601|2018-01-16 22:00,17,1090.5,1090.5,1090.5,1090.5,1
20180601|2018-01-16 23:30,17,1088.75,1089.05,1088.75,1089.05,3
20180601|2018-01-17 00:00,17,1089.05,1089.05,1089.05,1089.05,1
20180601|2018-01-17 01:30,17,1086.85,1086.85,1086.85,1086.85,1
20180601|2018-01-17 03:00,17,1090.1,1090.1,1090.1,1090.1,2
20180601|2018-01-17 03:30,17,1091.2,1092.55,1091.2,1092.55,3
20180601|2018-01-17 04:00,17,1091.7,1095.95,1091.7,1094.4,16
20180601|2018-01-17 04:30,17,1095.1,1095.1,1095.1,1095.1,1
20180601|2018-01-17 05:00,17,1095.9,1095.9,1090.4,1091,3
20180601|2018-01-17 05:30,17,1092.7,1092.7,1092.7,1092.7,1
20180601|2018-01-17 06:00,17,1090.65,1091.5,1090.65,1091.5,5
20180601|2018-01-17 06:30,17,1090.35,1090.95,1090.35,1090.95,3
20180601|2018-01-17 07:00,17,1092.05,1095.1,1091.25,1094.35,9
20180601|2018-01-17 07:30,17,1094.5,1094.65,1087.5,1088.1,26
20180601|2018-01-17 08:00,17,1089.05,1090.85,1089.05,1090.6,5
20180601|2018-01-17 08:30,17,1090.6,1090.6,1088.3,1088.3,6
20180601|2018-01-17 09:00,17,1087.35,1091.5,1087.35,1090.7,9
20180601|2018-01-17 09:30,17,1089.75,1091.25,1089.75,1091.2,11
20180601|2018-01-17 10:00,17,1091.05,1091.05,1087.7,1089.7,12
20180601|2018-01-17 10:30,17,1090.4,1090.55,1089.8,1089.8,9
20180601|2018-01-17 11:00,17,1091.6,1091.6,1091.6,1091.6,2
20180601|2018-01-17 11:30,17,1090.75,1101.85,1090.75,1101.85,49
20180601|2018-01-17 12:00,17,1102.5,1105,1101.7,1101.9,19
20180601|2018-01-17 12:30,17,1101.9,1103.35,1101.8,1103.35,13
20180601|2018-01-17 13:00,17,1105,1105,1105,1105,1
20180601|2018-01-17 13:30,17,1103.3,1103.3,1103.3,1103.3,4
20180601|2018-01-17 14:30,17,1103.2,1103.2,1102.05,1102.05,5
20180601|2018-01-17 15:00,17,1101.45,1101.45,1101.45,1101.45,1
20180601|2018-01-17 15:30,17,1101.2,1101.55,1101.2,1101.55,3
20180601|2018-01-17 20:00,18,1103.55,1103.65,1103.55,1103.65,2
20180601|2018-01-18 01:00,18,1097.7,1097.7,1097.7,1097.7,1
20180601|2018-01-18 02:30,18,1094.3,1094.3,1094.3,1094.3,1
20180601|2018-01-18 03:00,18,1086.75,1086.75,1086.75,1086.75,1
20180601|2018-01-18 04:00,18,1094.05,1098.35,1094.05,1098.35,4
20180601|2018-01-18 04:30,18,1093.15,1093.15,1093.15,1093.15,1
20180601|2018-01-18 05:00,18,1090.2,1090.2,1090.2,1090.2,1
20180601|2018-01-18 06:30,18,1093.1,1093.1,1092.4,1092.95,8
20180601|2018-01-18 07:00,18,1093.2,1093.2,1093.15,1093.15,5
20180601|2018-01-18 08:30,18,1093,1094.3,1092.5,1092.5,7
20180601|2018-01-18 09:00,18,1090.25,1090.55,1090.15,1090.55,5
20180601|2018-01-18 10:00,18,1090.95,1090.95,1090.95,1090.95,1
20180601|2018-01-18 10:30,18,1088.55,1088.55,1087.9,1087.9,7
20180601|2018-01-18 11:00,18,1090.2,1090.75,1090.2,1090.75,3
20180601|2018-01-18 11:30,18,1088.35,1088.35,1084.45,1084.45,4
20180601|2018-01-18 12:00,18,1086.2,1090.15,1086.2,1090.15,4
20180601|2018-01-18 14:00,18,1087.45,1087.45,1087.45,1087.45,2
20180601|2018-01-18 14:30,18,1087.45,1087.45,1087,1087,5
20180601|2018-01-18 15:00,18,1086.65,1086.65,1086.5,1086.5,2
20180601|2018-01-18 15:30,18,1086,1086,1086,1086,1
20180601|2018-01-18 19:00,19,1090.35,1090.35,1090.35,1090.35,2
20180601|2018-01-18 20:00,19,1093.25,1093.25,1093.25,1093.25,2
20180601|2018-01-19 02:00,19,1094.1,1095,1094.1,1094.8,12
20180601|2018-01-19 03:30,19,1097.65,1097.65,1097.65,1097.65,1
20180601|2018-01-19 04:00,19,1099.95,1100,1099.95,1100,3
20180601|2018-01-19 05:00,19,1098.9,1098.9,1098.9,1098.9,1
20180601|2018-01-19 05:30,19,1100,1100,1099.25,1099.25,3
20180601|2018-01-19 06:00,19,1100.5,1100.5,1099.65,1099.65,4
20180601|2018-01-19 06:30,19,1098.5,1098.5,1098.5,1098.5,1
20180601|2018-01-19 07:00,19,1098.5,1098.5,1098.5,1098.5,1
20180601|2018-01-19 07:30,19,1095.75,1095.75,1093.4,1093.65,6
20180601|2018-01-19 08:00,19,1095.7,1096.05,1095.7,1095.7,5
20180601|2018-01-19 08:30,19,1094,1094,1093.65,1093.65,3
20180601|2018-01-19 09:00,19,1091.35,1092.2,1091.35,1091.35,6
20180601|2018-01-19 09:30,19,1092.7,1092.7,1088.15,1088.15,7
20180601|2018-01-19 10:00,19,1088.05,1088.15,1087.45,1087.7,13
20180601|2018-01-19 10:30,19,1088.4,1088.95,1088.4,1088.95,2
20180601|2018-01-19 11:00,19,1089.45,1090.3,1089.45,1089.6,9
20180601|2018-01-19 11:30,19,1089.55,1091.25,1089.55,1090.95,4
20180601|2018-01-19 12:00,19,1089.7,1089.7,1089.7,1089.7,4
20180601|2018-01-21 17:30,22,1094,1094,1094,1094,1
20180601|2018-01-21 21:30,22,1094.25,1094.25,1094.25,1094.25,1
20180601|2018-01-21 23:30,22,1093.45,1093.45,1093.45,1093.45,1
20180601|2018-01-22 02:00,22,1092.1,1092.1,1092,1092,5
20180601|2018-01-22 02:30,22,1093,1093,1093,1093,1
20180601|2018-01-22 04:00,22,1089.3,1089.3,1089.3,1089.3,1
20180601|2018-01-22 04:30,22,1091.2,1091.95,1090.15,1090.9,4
20180601|2018-01-22 05:00,22,1089.3,1089.3,1089.3,1089.3,2
20180601|2018-01-22 05:30,22,1089.6,1093,1089.6,1093,2
20180601|2018-01-22 06:00,22,1087.7,1087.7,1086.05,1086.6,4
20180601|2018-01-22 06:30,22,1086.1,1086.1,1084.9,1084.9,5
20180601|2018-01-22 07:30,22,1084.65,1084.65,1079.3,1079.3,6
20180601|2018-01-22 08:00,22,1080.5,1080.5,1079.25,1079.25,3
20180601|2018-01-22 08:30,22,1078.8,1078.8,1078.8,1078.8,1
20180601|2018-01-22 09:00,22,1078.75,1081.85,1078.75,1081.1,7
20180601|2018-01-22 09:30,22,1080.9,1081.55,1080.75,1080.75,9
20180601|2018-01-22 10:00,22,1073.05,1075,1072.95,1073.15,12
20180601|2018-01-22 10:30,22,1073.55,1075.6,1072.85,1075.55,7
20180601|2018-01-22 11:00,22,1075.15,1075.15,1073.85,1073.85,5
20180601|2018-01-22 11:30,22,1073.85,1086.4,1073.85,1085.4,63
20180601|2018-01-22 12:00,22,1086.25,1086.25,1084.75,1085.05,18
20180601|2018-01-22 12:30,22,1084.65,1084.65,1084.65,1084.65,1
20180601|2018-01-22 13:30,22,1085.65,1085.7,1085.65,1085.7,3
20180601|2018-01-22 15:00,22,1086.5,1086.5,1086.5,1086.5,1
20180601|2018-01-22 17:00,23,1084.9,1084.9,1084.4,1084.4,2
20180601|2018-01-22 18:30,23,1087,1087,1087,1087,1
20180601|2018-01-22 23:00,23,1086.25,1086.25,1084.65,1085.8,3
20180601|2018-01-23 01:00,23,1087.15,1087.5,1087.15,1087.5,2
20180601|2018-01-23 02:00,23,1079.95,1080.65,1079.9,1080.65,3
20180601|2018-01-23 02:30,23,1079.45,1080.15,1077,1077,7
20180601|2018-01-23 03:00,23,1075,1075,1075,1075,1
20180601|2018-01-23 03:30,23,1075.65,1076.55,1075,1076.55,6
20180601|2018-01-23 05:30,23,1076,1076,1076,1076,1
20180601|2018-01-23 06:30,23,1077.4,1079.55,1077.4,1078.9,17
20180601|2018-01-23 07:00,23,1081.35,1081.35,1081.35,1081.35,1
20180601|2018-01-23 07:30,23,1080.1,1080.1,1075,1075,14
20180601|2018-01-23 08:00,23,1075.55,1075.55,1074.85,1074.85,5
20180601|2018-01-23 08:30,23,1079.05,1079.05,1078.5,1078.5,3
20180601|2018-01-23 09:00,23,1075.75,1077.8,1074.95,1076,29
20180601|2018-01-23 09:30,23,1077.2,1078.65,1077.2,1078.65,4
20180601|2018-01-23 10:00,23,1079.65,1079.65,1079.65,1079.65,2
20180601|2018-01-23 12:00,23,1077.5,1077.5,1077.5,1077.5,10
20180601|2018-01-23 13:00,23,1077.15,1077.15,1077.15,1077.15,2
20180601|2018-01-23 13:30,23,1077.7,1077.7,1077.7,1077.7,1
20180601|2018-01-23 14:30,23,1080.5,1080.5,1080.5,1080.5,2
20180601|2018-01-24 00:00,24,1082.4,1082.4,1082.4,1082.4,1
20180601|2018-01-24 04:30,24,1091.1,1094.35,1089.55,1089.55,13
20180601|2018-01-24 05:30,24,1088.9,1089.7,1088.9,1089.7,2
20180601|2018-01-24 06:00,24,1088.8,1088.8,1088.15,1088.15,10
20180601|2018-01-24 06:30,24,1088,1089.95,1088,1089.95,5
20180601|2018-01-24 07:00,24,1089.7,1089.7,1089.7,1089.7,3
20180601|2018-01-24 07:30,24,1088.25,1088.25,1087.15,1087.15,4
20180601|2018-01-24 08:00,24,1087,1090.1,1085.55,1090.1,17
20180601|2018-01-24 08:30,24,1085,1086.2,1085,1086.1,8
20180601|2018-01-24 09:00,24,1085.6,1087.7,1085.5,1086.5,9
20180601|2018-01-24 09:30,24,1090.65,1094.45,1090.65,1093,27
20180601|2018-01-24 10:30,24,1091.9,1092.7,1091.9,1092.7,6
20180601|2018-01-24 11:00,24,1094.05,1094.65,1092.85,1092.85,16
20180601|2018-01-24 11:30,24,1091.25,1100,1091.25,1099.05,28
20180601|2018-01-24 12:00,24,1099.1,1100.25,1098.25,1099.65,19
20180601|2018-01-24 12:30,24,1099.25,1099.25,1099.25,1099.25,1
20180601|2018-01-24 13:30,24,1098,1100,1097.8,1100,6
20180601|2018-01-24 14:00,24,1100.5,1100.5,1098.5,1098.5,6
20180601|2018-01-24 15:30,24,1099,1099,1098.9,1098.9,5
20180601|2018-01-24 17:30,25,1096,1096.5,1096,1096.5,2
20180601|2018-01-24 20:00,25,1101.4,1102.45,1101.4,1101.45,8
20180601|2018-01-24 21:30,25,1102.45,1102.45,1102.45,1102.45,1
20180601|2018-01-24 22:00,25,1101.35,1101.35,1101.35,1101.35,1
20180601|2018-01-25 01:00,25,1097.15,1097.15,1097.15,1097.15,1
20180601|2018-01-25 01:30,25,1097.6,1097.6,1097.55,1097.55,2
20180601|2018-01-25 02:00,25,1097.15,1097.15,1096.7,1096.7,12
20180601|2018-01-25 02:30,25,1094.8,1095.1,1094.8,1094.85,6
20180601|2018-01-25 03:30,25,1094.35,1094.35,1093,1093,6
20180601|2018-01-25 04:00,25,1094.3,1094.35,1094.3,1094.35,4
20180601|2018-01-25 04:30,25,1092.45,1092.45,1083.4,1090.2,27
20180601|2018-01-25 05:00,25,1092,1092,1092,1092,1
20180601|2018-01-25 05:30,25,1092.45,1092.45,1091.25,1091.25,2
20180601|2018-01-25 06:30,25,1091.15,1091.15,1091.15,1091.15,1
20180601|2018-01-25 07:00,25,1093,1093,1091.7,1091.8,14
20180601|2018-01-25 07:30,25,1090.4,1090.4,1083.4,1087.7,45
20180601|2018-01-25 08:00,25,1086.1,1086.1,1084.1,1085.65,8
20180601|2018-01-25 08:30,25,1082.65,1084.4,1082.65,1084.4,5
20180601|2018-01-25 09:00,25,1084.7,1090.25,1084.7,1090.25,13
20180601|2018-01-25 09:30,25,1090.05,1092.5,1088.7,1088.95,16
20180601|2018-01-25 10:00,25,1090.65,1091.7,1090.5,1091.15,7
20180601|2018-01-25 10:30,25,1091.7,1093.95,1091.25,1092.75,20
20180601|2018-01-25 11:30,25,1089.1,1089.1,1089.05,1089.05,11
20180601|2018-01-25 13:00,25,1088.6,1089,1088.6,1089,3
20180601|2018-01-25 13:30,25,1086.85,1086.85,1083.8,1083.8,8
20180601|2018-01-25 14:30,25,1083.9,1083.9,1083.8,1083.8,2
20180601|2018-01-25 15:30,25,1082.4,1086,1082.4,1086,2
20180601|2018-01-25 17:30,26,1084,1084,1084,1084,1
20180601|2018-01-25 18:30,26,1084.95,1085.05,1084.95,1085.05,4
20180601|2018-01-25 19:30,26,1086.3,1086.3,1086.3,1086.3,4
20180601|2018-01-25 20:30,26,1085.2,1085.2,1084.75,1084.75,4
20180601|2018-01-25 23:00,26,1084,1084,1084,1084,1
20180601|2018-01-26 00:30,26,1085.15,1085.15,1085.15,1085.15,1
20180601|2018-01-26 02:30,26,1089,1089,1089,1089,1
20180601|2018-01-26 04:30,26,1088.1,1088.1,1088.1,1088.1,1
20180601|2018-01-26 05:00,26,1089.55,1089.55,1089.55,1089.55,1
20180601|2018-01-26 06:00,26,1088.9,1088.9,1088.9,1088.9,4
20180601|2018-01-26 06:30,26,1086.9,1086.9,1086.45,1086.45,5
20180601|2018-01-26 07:00,26,1086.05,1086.15,1086.05,1086.15,7
20180601|2018-01-26 07:30,26,1085.95,1085.95,1083,1083,7
20180601|2018-01-26 08:00,26,1082.65,1082.75,1075,1075.5,29
20180601|2018-01-26 08:30,26,1074.75,1079.2,1074.75,1078.3,11
20180601|2018-01-26 09:00,26,1077.5,1077.5,1075.75,1076.05,15
20180601|2018-01-26 09:30,26,1076.55,1076.55,1076.4,1076.4,2
20180601|2018-01-26 10:00,26,1077.55,1077.55,1076.3,1076.3,2
20180601|2018-01-26 10:30,26,1075,1075.15,1075,1075.1,4
20180601|2018-01-26 11:00,26,1074.5,1075,1074,1074.2,7
20180601|2018-01-26 11:30,26,1074.6,1080.7,1070.9,1079.2,30
20180601|2018-01-26 12:30,26,1077.65,1080.1,1077.65,1080.1,9
20180601|2018-01-26 13:00,26,1080.95,1081.95,1080.95,1081.65,3
20180601|2018-01-26 13:30,26,1081.55,1081.55,1081.55,1081.55,1
20180601|2018-01-26 14:30,26,1080.35,1080.35,1080,1080,5
20180601|2018-01-26 15:00,26,1079.4,1079.4,1079.4,1079.4,1
20180601|2018-01-28 19:00,29,1081.8,1081.95,1081.55,1081.55,5
20180601|2018-01-28 21:00,29,1082.45,1082.45,1082.45,1082.45,1
20180601|2018-01-28 23:30,29,1080.05,1080.05,1080.05,1080.05,1
20180601|2018-01-29 00:00,29,1080.05,1080.05,1080.05,1080.05,1
20180601|2018-01-29 02:00,29,1081,1081,1081,1081,1
20180601|2018-01-29 02:30,29,1080.95,1080.95,1080.95,1080.95,1
20180601|2018-01-29 03:30,29,1076.5,1076.5,1076,1076,2
20180601|2018-01-29 04:00,29,1077.7,1078.05,1075,1075,10
20180601|2018-01-29 04:30,29,1076.3,1076.3,1076.3,1076.3,1
20180601|2018-01-29 05:00,29,1074.5,1074.5,1073,1073.75,7
20180601|2018-01-29 05:30,29,1073.2,1073.2,1073.2,1073.2,2
20180601|2018-01-29 06:00,29,1072.5,1072.5,1071.5,1071.5,4
20180601|2018-01-29 07:30,29,1073.45,1074.9,1073.45,1074.9,7
20180601|2018-01-29 08:00,29,1074.85,1075.1,1074.1,1074.1,5
20180601|2018-01-29 08:30,29,1073.3,1078.4,1073.3,1078.4,14
20180601|2018-01-29 09:30,29,1075,1076.5,1075,1076.5,3
20180601|2018-01-29 10:00,29,1077.35,1077.65,1077.35,1077.65,3
20180601|2018-01-29 10:30,29,1078.4,1078.4,1078.2,1078.2,6
20180601|2018-01-29 11:00,29,1077.5,1077.5,1075.55,1075.55,10
20180601|2018-01-29 11:30,29,1074.4,1078.3,1074,1078.3,17
20180601|2018-01-29 14:30,29,1077.2,1077.2,1077.2,1077.2,2
20180601|2018-01-29 15:00,29,1076.75,1076.75,1076.6,1076.6,3
20180601|2018-01-29 21:00,30,1073.5,1073.5,1073.5,1073.5,5
20180601|2018-01-29 21:30,30,1073.5,1073.5,1073.5,1073.5,4
20180601|2018-01-30 00:00,30,1072.1,1072.1,1071,1071,3
20180601|2018-01-30 01:00,30,1068.5,1068.5,1068.45,1068.45,3
20180601|2018-01-30 01:30,30,1069.2,1069.2,1069.15,1069.15,3
20180601|2018-01-30 02:00,30,1068,1068,1066.05,1066.9,10
20180601|2018-01-30 02:30,30,1070.8,1071.05,1070.8,1071.05,5
20180601|2018-01-30 03:00,30,1073.05,1073.05,1072.6,1072.6,5
20180601|2018-01-30 04:00,30,1072.55,1074.5,1072.25,1074.35,13
20180601|2018-01-30 05:30,30,1078.35,1078.35,1078.35,1078.35,1
20180601|2018-01-30 06:00,30,1079.35,1079.35,1078.7,1078.7,4
20180601|2018-01-30 06:30,30,1075.35,1075.35,1075.35,1075.35,1
20180601|2018-01-30 07:00,30,1074.7,1074.7,1072.35,1072.5,4
20180601|2018-01-30 07:30,30,1071.15,1071.95,1070,1071.45,17
20180601|2018-01-30 08:00,30,1072.05,1072.05,1071,1071,4
20180601|2018-01-30 08:30,30,1068.8,1068.8,1058.45,1062.05,41
20180601|2018-01-30 09:00,30,1061.5,1061.5,1059.4,1059.4,25
20180601|2018-01-30 09:30,30,1059,1061.05,1054.85,1055.3,33
20180601|2018-01-30 10:00,30,1055.45,1055.55,1049.5,1053.15,79
20180601|2018-01-30 10:30,30,1055.2,1057,1047.95,1051.7,24
20180601|2018-01-30 11:00,30,1049.85,1051.85,1046.5,1046.5,8
20180601|2018-01-30 11:30,30,1046.5,1047.7,1045.05,1047.05,39
20180601|2018-01-30 12:00,30,1045.65,1045.65,1039.15,1040.35,30
20180601|2018-01-30 12:30,30,1042.9,1044.15,1041.1,1044.15,4
20180601|2018-01-30 13:00,30,1043.1,1044.4,1043.1,1044.4,3
20180601|2018-01-30 13:30,30,1045.75,1046.35,1045.75,1046.35,3
20180601|2018-01-30 14:00,30,1045.95,1046.6,1045.95,1046.15,11
20180601|2018-01-30 14:30,30,1045.95,1046,1045.5,1045.5,4
20180601|2018-01-30 15:30,30,1046.5,1046.65,1046.5,1046.65,11
20180601|2018-01-30 17:00,31,1046.5,1046.5,1046.5,1046.5,2
20180601|2018-01-30 17:30,31,1051.65,1052,1051.65,1052,4
20180601|2018-01-30 20:00,31,1050,1050,1050,1050,5
20180601|2018-01-30 21:30,31,1050.8,1050.8,1050.8,1050.8,1
20180601|2018-01-31 01:00,31,1051.75,1051.75,1051.75,1051.75,1
20180601|2018-01-31 01:30,31,1053.35,1053.35,1053.35,1053.35,1
20180601|2018-01-31 02:00,31,1050.8,1051.1,1050.4,1051.1,3
20180601|2018-01-31 03:30,31,1051.45,1051.45,1051.45,1051.45,1
20180601|2018-01-31 04:00,31,1051.25,1051.25,1050.05,1050.05,2
20180601|2018-01-31 04:30,31,1050.85,1050.85,1050.85,1050.85,1
20180601|2018-01-31 06:00,31,1047.05,1047.05,1042.95,1047,20
20180601|2018-01-31 06:30,31,1047,1047.1,1045.95,1047.1,13
20180601|2018-01-31 07:30,31,1043.55,1043.6,1040,1040,66
20180601|2018-01-31 08:00,31,1040.5,1042.5,1037.05,1041.15,41
20180601|2018-01-31 08:30,31,1040.95,1041,1033.05,1033.15,35
20180601|2018-01-31 09:00,31,1032.75,1032.95,1028.55,1028.6,60
20180601|2018-01-31 09:30,31,1028.65,1033.5,1028.65,1031.5,17
20180601|2018-01-31 10:00,31,1029.7,1029.7,1027.15,1027.4,10
20180601|2018-01-31 10:30,31,1027.55,1027.55,1024.75,1025.15,6
20180601|2018-01-31 11:00,31,1024.8,1025.4,1022,1025.4,13
20180601|2018-01-31 11:30,31,1024.5,1024.55,1016.6,1023,57
20180601|2018-01-31 12:00,31,1018.45,1023.95,1018.45,1019.55,7
20180601|2018-01-31 12:30,31,1018.55,1021.5,1018.25,1021.5,38
20180601|2018-01-31 13:00,31,1021.65,1023.95,1017,1018.5,30
20180601|2018-01-31 13:30,31,1020.45,1020.45,1017.6,1017.95,5
20180601|2018-01-31 14:00,31,1017.65,1017.65,1017.65,1017.65,1
20180601|2018-01-31 14:30,31,1021.95,1022.85,1021.95,1022.85,3
20180601|2018-01-31 15:30,31,1022,1022.25,1022,1022.25,3
20180601|2018-01-31 17:30,1,1023.35,1023.35,1023.35,1023.35,1
20180601|2018-01-31 18:30,1,1025.7,1025.7,1025.2,1025.2,4
20180601|2018-01-31 20:30,1,1023.5,1023.5,1023.5,1023.5,1
20180601|2018-01-31 21:30,1,1022.55,1022.55,1022.55,1022.55,1
20180601|2018-01-31 22:00,1,1021,1021.6,1021,1021.6,2
20180601|2018-01-31 22:30,1,1020.65,1020.65,1020,1020,2
20180601|2018-01-31 23:30,1,1020,1020,1020,1020,1
20180601|2018-02-01 00:00,1,1019.95,1020,1017.8,1017.8,4
20180601|2018-02-01 00:30,1,1015,1016.2,1015,1016.2,7
20180601|2018-02-01 01:00,1,1016.4,1018.3,1007.45,1008.55,47
20180601|2018-02-01 01:30,1,1011,1011,1011,1011,2
20180601|2018-02-01 02:00,1,1010.65,1016.7,1010.65,1015.7,22
20180601|2018-02-01 02:30,1,1015.7,1018.7,1015.7,1018.2,21
20180601|2018-02-01 03:00,1,1016.65,1018.15,1016.65,1018.05,7
20180601|2018-02-01 03:30,1,1019,1020.05,1018.9,1020.05,3
20180601|2018-02-01 04:00,1,1019.05,1019.1,1017,1017,4
20180601|2018-02-01 04:30,1,1017,1017.95,1017,1017.95,7
20180601|2018-02-01 05:00,1,1016.6,1016.6,1016.6,1016.6,1
20180601|2018-02-01 06:00,1,1014.55,1015.35,1014.55,1015.25,3
20180601|2018-02-01 06:30,1,1016.15,1016.35,1016.15,1016.25,3
20180601|2018-02-01 07:00,1,1017.2,1023.45,1017.2,1022.05,12
20180601|2018-02-01 07:30,1,1021.65,1025.95,1021.65,1023.9,8
20180601|2018-02-01 08:00,1,1028.1,1028.1,1023.15,1023.15,11
20180601|2018-02-01 09:00,1,1018.4,1019.4,1016.3,1016.5,12
20180601|2018-02-01 09:30,1,1018,1022.8,1017.9,1022.8,7
20180601|2018-02-01 10:00,1,1022.85,1027.5,1020.1,1027.4,10
20180601|2018-02-01 10:30,1,1024.55,1024.55,1024.55,1024.55,1
20180601|2018-02-01 11:00,1,1025,1025,1022.35,1022.35,2
20180601|2018-02-01 11:30,1,1021.95,1023.15,1020.45,1020.45,14
20180601|2018-02-01 12:00,1,1023.7,1027.1,1023.7,1027,11
20180601|2018-02-01 12:30,1,1026.95,1027.45,1026.95,1027.45,5
20180601|2018-02-01 13:00,1,1027.45,1028.95,1027.45,1028.95,4
20180601|2018-02-01 13:30,1,1029.35,1029.35,1028.45,1028.45,3
20180601|2018-02-01 14:00,1,1029.35,1030,1028.75,1030,25
20180601|2018-02-01 14:30,1,1030,1031.95,1030,1031.95,5
20180601|2018-02-01 15:00,1,1033.6,1034.4,1033.6,1034.4,6
20180601|2018-02-01 18:30,2,1032.1,1032.1,1032.1,1032.1,3
20180601|2018-02-01 19:00,2,1031.45,1031.45,1031.45,1031.45,1
20180601|2018-02-01 19:30,2,1030.4,1030.4,1030.4,1030.4,8
20180601|2018-02-02 00:00,2,1032.15,1032.15,1032.15,1032.15,1
20180601|2018-02-02 01:00,2,1036.5,1036.5,1036.5,1036.5,1
20180601|2018-02-02 01:30,2,1035.5,1040,1035.5,1036.8,18
20180601|2018-02-02 02:00,2,1037,1037,1036.5,1036.5,18
20180601|2018-02-02 02:30,2,1035,1035,1035,1035,8
20180601|2018-02-02 03:00,2,1035.1,1036,1035,1035.85,32
20180601|2018-02-02 03:30,2,1036.15,1038.4,1036.15,1038.15,9
20180601|2018-02-02 04:00,2,1038.15,1038.15,1038.15,1038.15,9
20180601|2018-02-02 05:30,2,1037.95,1037.95,1037.45,1037.45,7
20180601|2018-02-02 06:30,2,1044.2,1045,1042.5,1043.95,16
20180601|2018-02-02 07:00,2,1044.95,1045.8,1042.6,1042.6,25
20180601|2018-02-02 07:30,2,1040.2,1043,1037.35,1037.95,19
20180601|2018-02-02 08:00,2,1038,1041.3,1037.95,1041.3,18
20180601|2018-02-02 08:30,2,1041.35,1041.45,1038.25,1039.25,45
20180601|2018-02-02 09:00,2,1039.65,1039.65,1032.2,1035.75,49
20180601|2018-02-02 09:30,2,1034.45,1035.55,1029,1033.1,20
20180601|2018-02-02 10:00,2,1033.9,1033.9,1029.3,1030.55,10
20180601|2018-02-02 10:30,2,1031.25,1032.55,1030.45,1032.55,3
20180601|2018-02-02 11:00,2,1032.2,1035.1,1031.95,1035.1,10
20180601|2018-02-02 11:30,2,1035,1043.35,1033.55,1043.35,19
20180601|2018-02-02 12:00,2,1040.8,1040.8,1039.05,1039.05,4
20180601|2018-02-02 13:00,2,1037.1,1037.1,1036.4,1036.4,4
20180601|2018-02-02 13:30,2,1036.35,1036.35,1035.2,1035.2,11
20180601|2018-02-02 14:00,2,1034.35,1038.95,1034.35,1038.95,3
20180601|2018-02-02 14:30,2,1035,1037.3,1035,1037.3,3
20180601|2018-02-02 15:00,2,1037.3,1037.3,1037.3,1037.3,3
20180601|2018-02-04 17:00,5,1039.35,1041.65,1036.1,1036.1,8
20180601|2018-02-04 17:30,5,1036.45,1036.45,1036.45,1036.45,1
20180601|2018-02-04 20:00,5,1031.5,1032.2,1031.35,1032.2,6
20180601|2018-02-05 00:00,5,1032.05,1032.4,1032.05,1032.4,3
20180601|2018-02-05 00:30,5,1028.6,1028.6,1027.3,1027.3,9
20180601|2018-02-05 01:00,5,1026.8,1027.25,1026.4,1027.25,4
20180601|2018-02-05 01:30,5,1026.55,1026.55,1026.55,1026.55,5
20180601|2018-02-05 02:00,5,1024.65,1026.55,1024.65,1026.55,8
20180601|2018-02-05 02:30,5,1024.9,1024.9,1024.4,1024.4,6
20180601|2018-02-05 03:00,5,1025.5,1025.5,1025.5,1025.5,2
20180601|2018-02-05 03:30,5,1026,1028.2,1026,1028.2,3
20180601|2018-02-05 04:00,5,1030.7,1030.85,1029.65,1029.65,7
20180601|2018-02-05 05:00,5,1025,1025,1025,1025,1
20180601|2018-02-05 05:30,5,1028.3,1028.3,1028,1028,3
20180601|2018-02-05 06:30,5,1031.25,1031.25,1030,1030,5
20180601|2018-02-05 07:00,5,1030.4,1032.55,1030.4,1032.05,8
20180601|2018-02-05 07:30,5,1029.5,1029.5,1029.5,1029.5,1
20180601|2018-02-05 08:00,5,1030.55,1032.45,1030.55,1032.45,6
20180601|2018-02-05 08:30,5,1030.85,1030.85,1030.85,1030.85,1
20180601|2018-02-05 09:00,5,1029.75,1029.75,1029.75,1029.75,1
20180601|2018-02-05 09:30,5,1029.5,1029.5,1028.05,1028.05,5
20180601|2018-02-05 10:00,5,1027.2,1027.2,1024,1025.15,19
20180601|2018-02-05 10:30,5,1025.95,1026.2,1023.05,1024.8,26
20180601|2018-02-05 11:00,5,1024.9,1025,1024.9,1025,20
20180601|2018-02-05 11:30,5,1028.5,1031.1,1027.65,1028.8,16
20180601|2018-02-05 14:00,5,1024.2,1024.2,1024.2,1024.2,1
20180601|2018-02-05 17:00,6,1020,1020.95,1020,1020.95,3
20180601|2018-02-05 18:00,6,1012.1,1013,1012.1,1013,18
20180601|2018-02-05 18:30,6,1013,1016.45,1010,1010,23
20180601|2018-02-05 19:00,6,1013,1013,1013,1013,1
20180601|2018-02-05 20:00,6,1010,1010,1001,1002.3,8
20180601|2018-02-05 21:00,6,1004,1004,1002.55,1002.55,7
20180601|2018-02-05 21:30,6,1004.9,1004.9,1004.9,1004.9,1
20180601|2018-02-05 22:00,6,1007.45,1007.45,1007.45,1007.45,1
20180601|2018-02-05 22:30,6,1006.8,1006.8,1006.8,1006.8,1
20180601|2018-02-05 23:00,6,1007.65,1007.65,1007.6,1007.6,2
20180601|2018-02-05 23:30,6,1010.75,1010.75,1010.75,1010.75,1
20180601|2018-02-06 00:00,6,1010.8,1010.8,1010.8,1010.8,5
20180601|2018-02-06 00:30,6,1009.45,1009.45,1009.45,1009.45,1
20180601|2018-02-06 01:30,6,1011.95,1011.95,1010.35,1011.2,15
20180601|2018-02-06 02:00,6,1010.8,1011.2,1010.35,1011.2,12
20180601|2018-02-06 02:30,6,1013.95,1014.5,1013.95,1014.5,2
20180601|2018-02-06 03:00,6,1018.45,1020.15,1018.45,1019.45,10
20180601|2018-02-06 03:30,6,1019.65,1019.65,1019.65,1019.65,1
20180601|2018-02-06 04:00,6,1014.3,1014.3,1014.3,1014.3,1
20180601|2018-02-06 04:30,6,1016,1016,1015.1,1015.1,7
20180601|2018-02-06 05:00,6,1013.3,1013.3,1013.3,1013.3,1
20180601|2018-02-06 06:00,6,1012.95,1014.25,1011.95,1014.25,9
20180601|2018-02-06 06:30,6,1013.35,1013.35,1013.35,1013.35,2
20180601|2018-02-06 07:00,6,1011.5,1011.8,1011,1011.3,11
20180601|2018-02-06 07:30,6,1010.5,1010.5,1002.4,1005.5,55
20180601|2018-02-06 08:00,6,1004.6,1004.6,1002.35,1002.35,7
20180601|2018-02-06 08:30,6,1001.15,1009.9,999.65,1009.35,34
20180601|2018-02-06 09:00,6,1004.95,1005.35,999.2,999.75,6
20180601|2018-02-06 09:30,6,998.1,998.45,996.85,996.85,8
20180601|2018-02-06 10:00,6,995.55,997.25,993.5,997.2,62
20180601|2018-02-06 10:30,6,996.2,1001.35,995.35,1001.35,80
20180601|2018-02-06 11:00,6,1001.25,1002.55,997.05,1001,84
20180601|2018-02-06 11:30,6,999.8,999.8,995.3,999.2,26
20180601|2018-02-06 12:00,6,996.45,996.45,996.05,996.05,2
20180601|2018-02-06 12:30,6,997,997,996.1,996.1,3
20180601|2018-02-06 13:00,6,995.85,995.85,995.85,995.85,1
20180601|2018-02-06 14:00,6,1000.45,1000.45,1000.45,1000.45,1
20180601|2018-02-06 14:30,6,1000.4,1004,1000.4,1003.25,3
20180601|2018-02-06 15:00,6,1003.4,1003.4,1003.15,1003.15,2
20180601|2018-02-06 15:30,6,1003.35,1003.8,1003.35,1003.8,2
20180601|2018-02-06 17:00,7,1006,1006,1006,1006,2
20180601|2018-02-06 19:30,7,1002.55,1002.55,1002.55,1002.55,3
20180601|2018-02-06 20:00,7,1002.9,1002.9,1002.9,1002.9,2
20180601|2018-02-06 22:30,7,1002.6,1002.6,1002.6,1002.6,1
20180601|2018-02-06 23:00,7,1001.15,1001.15,1001.15,1001.15,2
20180601|2018-02-07 00:30,7,1002.5,1002.5,1002.5,1002.5,1
20180601|2018-02-07 01:00,7,1003.4,1003.4,1001.9,1001.9,3
20180601|2018-02-07 02:00,7,998.15,998.15,996.4,996.4,13
20180601|2018-02-07 03:00,7,996.5,996.5,996.5,996.5,5
20180601|2018-02-07 03:30,7,996.3,996.7,996,996,13
20180601|2018-02-07 04:00,7,994.2,994.2,993.25,993.25,6
20180601|2018-02-07 04:30,7,992.1,992.1,992.1,992.1,1
20180601|2018-02-07 05:00,7,991.7,991.7,991,991,7
20180601|2018-02-07 05:30,7,990,990,990,990,6
20180601|2018-02-07 06:00,7,993.15,993.65,992.65,992.65,7
20180601|2018-02-07 06:30,7,989.15,989.15,989.15,989.15,3
20180601|2018-02-07 07:00,7,990.6,991.45,989.15,989.25,12
20180601|2018-02-07 07:30,7,987.25,987.25,978.2,982.1,110
20180601|2018-02-07 08:00,7,981.1,982.5,980.1,981.95,13
20180601|2018-02-07 08:30,7,982.65,982.65,979.05,979.05,25
20180601|2018-02-07 09:00,7,977.45,978.45,972.05,973.7,38
20180601|2018-02-07 09:30,7,974.35,981.25,973.5,978.5,40
20180601|2018-02-07 10:00,7,978,978.8,976.75,977,26
20180601|2018-02-07 10:30,7,977.3,979.2,977.2,979,6
20180601|2018-02-07 11:00,7,978.75,978.95,978.75,978.95,2
20180601|2018-02-07 11:30,7,978.65,981.2,978,979.25,21
20180601|2018-02-07 12:00,7,977.55,977.6,975.15,975.15,3
20180601|2018-02-07 13:30,7,977.55,977.85,977.55,977.85,2
20180601|2018-02-07 14:00,7,978.95,979.8,978.95,979.8,2
20180601|2018-02-07 14:30,7,979.8,979.95,978.65,978.65,15
20180601|2018-02-07 15:00,7,978.45,979.1,978.45,979.1,2
20180601|2018-02-07 15:30,7,979.1,979.1,979.1,979.1,1
20180601|2018-02-07 17:30,8,978,978,978,978,1
20180601|2018-02-07 18:00,8,977.7,977.8,977.7,977.7,4
20180601|2018-02-07 19:30,8,975.1,975.1,975,975,3
20180601|2018-02-07 22:30,8,972.45,972.45,971.5,971.5,3
20180601|2018-02-07 23:00,8,973.45,974.75,973.45,974.75,3
20180601|2018-02-08 00:30,8,972.8,974.45,972.8,974.45,2
20180601|2018-02-08 01:30,8,974.3,974.3,973.2,973.2,2
20180601|2018-02-08 02:00,8,973.3,973.3,973.3,973.3,1
20180601|2018-02-08 02:30,8,974.4,974.4,974.4,974.4,1
20180601|2018-02-08 03:00,8,976.85,978.2,976.85,978.2,8
20180601|2018-02-08 03:30,8,976.9,976.9,976.9,976.9,2
20180601|2018-02-08 04:30,8,972.05,972.4,972.05,972.4,5
20180601|2018-02-08 05:00,8,972.6,972.9,972.6,972.7,4
20180601|2018-02-08 06:00,8,972.8,973.25,968.3,969.1,27
20180601|2018-02-08 06:30,8,970.35,971,970.35,971,31
20180601|2018-02-08 07:00,8,971.6,973.55,971.6,973.55,3
20180601|2018-02-08 07:30,8,971.7,973.7,971.7,972.3,16
20180601|2018-02-08 08:00,8,972,975.5,972,975.5,16
20180601|2018-02-08 08:30,8,974.3,974.3,970,970,8
20180601|2018-02-08 09:00,8,970.15,970.5,969.35,969.35,6
20180601|2018-02-08 09:30,8,969.55,969.85,965,965,17
20180601|2018-02-08 10:00,8,965.4,965.4,960.4,961.15,45
20180601|2018-02-08 10:30,8,960.6,961.6,960.5,961,14
20180601|2018-02-08 11:00,8,960.95,962.4,960.95,962.4,33
20180601|2018-02-08 11:30,8,963.3,963.3,958.55,959.2,75
20180601|2018-02-08 12:00,8,959.15,959.3,958.95,959.3,7
20180601|2018-02-08 12:30,8,957.75,957.75,957.75,957.75,1
20180601|2018-02-08 13:00,8,959.6,959.6,959.6,959.6,3
20180601|2018-02-08 14:00,8,958.5,958.5,958.5,958.5,1
20180601|2018-02-08 14:30,8,953.2,953.85,951.5,951.5,23
20180601|2018-02-08 15:00,8,951.6,951.6,951.05,951.05,10
20180601|2018-02-08 18:00,9,957.1,957.1,957.1,957.1,1
20180601|2018-02-08 19:30,9,955.8,955.8,955.8,955.8,1
20180601|2018-02-08 20:00,9,955.45,955.45,955.45,955.45,1
20180601|2018-02-09 00:00,9,954,954,953.8,953.8,7
20180601|2018-02-09 01:00,9,954.9,956.1,954.4,956.1,3
20180601|2018-02-09 02:00,9,956.5,956.5,956.5,956.5,1
20180601|2018-02-09 02:30,9,954.75,954.75,954.75,954.75,1
20180601|2018-02-09 03:00,9,954.1,954.1,954.1,954.1,1
20180601|2018-02-09 03:30,9,957.15,960.05,957.15,960.05,6
20180601|2018-02-09 04:00,9,962.9,962.9,962.9,962.9,2
20180601|2018-02-09 04:30,9,961.35,961.35,961.35,961.35,1
20180601|2018-02-09 05:00,9,968,969.65,967.2,967.2,10
20180601|2018-02-09 05:30,9,963.95,963.95,963.7,963.7,9
20180601|2018-02-09 06:00,9,963.5,963.85,963.15,963.15,4
20180601|2018-02-09 07:00,9,963.5,963.5,962.55,962.65,3
20180601|2018-02-09 07:30,9,962.35,962.5,955.5,962.5,18
20180601|2018-02-09 08:00,9,957.5,957.5,955,955.1,28
20180601|2018-02-09 08:30,9,955,956.45,952,952.7,52
20180601|2018-02-09 09:00,9,952.75,954.15,950.5,951.75,19
20180601|2018-02-09 09:30,9,951.7,953.5,950.2,953.5,28
20180601|2018-02-09 10:00,9,953.45,953.45,950.2,950.2,8
20180601|2018-02-09 10:30,9,953.15,957.95,953.15,957.95,10
20180601|2018-02-09 11:00,9,957.15,957.95,957.15,957.25,3
20180601|2018-02-09 11:30,9,955.1,962.3,951.95,960.55,41
20180601|2018-02-09 12:00,9,958.5,958.75,954.25,958.3,7
20180601|2018-02-09 12:30,9,958.6,961.95,958.3,961.95,10
20180601|2018-02-09 13:00,9,962.95,965.1,962.95,964.9,6
20180601|2018-02-09 14:00,9,962.25,966.7,962.25,966.7,5
20180601|2018-02-09 15:00,9,968.25,968.3,968.25,968.3,4
20180601|2018-02-09 15:30,9,968.2,969.3,968.2,969.3,4
20180601|2018-02-11 17:00,12,969.3,970,969.3,970,7
20180601|2018-02-11 17:30,12,970.25,970.75,970.25,970.75,2
20180601|2018-02-11 18:30,12,970.45,970.45,970.45,970.45,1
20180601|2018-02-11 19:00,12,973.7,974,971.45,971.45,9
20180601|2018-02-11 20:00,12,973.5,973.6,972.55,973.4,19
20180601|2018-02-11 20:30,12,973.05,973.05,973.05,973.05,4
20180601|2018-02-11 21:00,12,973.05,974.9,973.05,974.9,8
20180601|2018-02-11 21:30,12,975.55,976.25,975.55,976.25,12
20180601|2018-02-11 22:00,12,976.45,976.45,975.3,975.85,8
20180601|2018-02-11 22:30,12,975.3,975.3,975.2,975.2,4
20180601|2018-02-11 23:00,12,975.35,975.65,975.35,975.65,10
20180601|2018-02-11 23:30,12,975,975,975,975,1
20180601|2018-02-12 00:00,12,975.25,975.25,975.25,975.25,1
20180601|2018-02-12 00:30,12,977,978.5,977,978.2,5
20180601|2018-02-12 01:00,12,979.8,979.8,979.8,979.8,1
20180601|2018-02-12 01:30,12,981.5,981.5,981.5,981.5,1
20180601|2018-02-12 02:00,12,979.35,979.35,973.95,975,19
20180601|2018-02-12 03:00,12,977.9,979,975.7,975.7,6
20180601|2018-02-12 03:30,12,976.6,976.6,976.6,976.6,1
20180601|2018-02-12 04:00,12,975.55,976.2,975.55,975.65,16
20180601|2018-02-12 04:30,12,976.2,976.4,976.2,976.4,2
20180601|2018-02-12 05:00,12,976.35,976.35,976.35,976.35,2
20180601|2018-02-12 06:00,12,975.95,975.95,975.95,975.95,1
20180601|2018-02-12 06:30,12,975.15,975.6,975.15,975.6,6
20180601|2018-02-12 07:00,12,976.55,976.65,975.55,975.55,6
20180601|2018-02-12 07:30,12,974.05,977.1,968.8,970.2,34
20180601|2018-02-12 08:00,12,973,974.5,972,972,9
20180601|2018-02-12 08:30,12,971.85,977.8,971.85,975.75,16
20180601|2018-02-12 09:00,12,973.95,974.9,972.75,972.75,4
20180601|2018-02-12 09:30,12,974.3,974.3,974.2,974.2,2
20180601|2018-02-12 10:00,12,971.8,974.2,971.7,974.1,7
20180601|2018-02-12 10:30,12,973.5,975.15,972.7,975.15,13
20180601|2018-02-12 11:00,12,974.65,975.7,973.7,975.7,18
20180601|2018-02-12 11:30,12,974.65,974.65,972.15,972.9,37
20180601|2018-02-12 12:00,12,976.65,976.65,976,976,3
20180601|2018-02-12 12:30,12,976.6,979.95,976.6,979.65,14
20180601|2018-02-12 13:00,12,980.3,980.3,980,980,2
20180601|2018-02-12 13:30,12,977.6,977.6,977.05,977.05,2
20180601|2018-02-12 14:00,12,977.75,978.4,977.75,978.4,3
20180601|2018-02-12 15:00,12,975.6,975.6,975.6,975.6,3
20180601|2018-02-12 15:30,12,975.6,975.6,975.35,975.35,2
20180601|2018-02-12 18:00,13,975.85,975.85,975.85,975.85,1
20180601|2018-02-12 20:00,13,980.1,980.1,976.35,976.35,2
20180601|2018-02-12 21:00,13,976.55,976.55,976.45,976.45,2
20180601|2018-02-12 22:00,13,975.65,975.65,975.65,975.65,1
20180601|2018-02-12 23:00,13,973.5,973.5,973.5,973.5,1
20180601|2018-02-12 23:30,13,975.25,975.25,975.25,975.25,1
20180601|2018-02-13 00:30,13,975.25,975.65,974.1,974.1,3
20180601|2018-02-13 01:00,13,974.35,974.35,974.35,974.35,2
20180601|2018-02-13 01:30,13,974.15,974.25,974.05,974.25,3
20180601|2018-02-13 02:00,13,974,974.05,974,974.05,2
20180601|2018-02-13 02:30,13,974,974,974,974,1
20180601|2018-02-13 03:00,13,973.6,973.7,973,973.7,5
20180601|2018-02-13 03:30,13,974.4,978.6,974.4,978.05,7
20180601|2018-02-13 04:00,13,977.4,980.95,977.4,980.2,17
20180601|2018-02-13 04:30,13,979.7,985.45,979.7,985.45,25
20180601|2018-02-13 05:00,13,982.7,982.7,981.9,981.9,2
20180601|2018-02-13 05:30,13,980.8,980.8,980.8,980.8,1
20180601|2018-02-13 06:00,13,980.8,982.25,980.8,982.25,2
20180601|2018-02-13 06:30,13,983.1,984.65,983.1,984.6,11
20180601|2018-02-13 07:00,13,982.85,982.95,981.25,982.95,17
20180601|2018-02-13 07:30,13,983.2,983.2,980.05,981.3,18
20180601|2018-02-13 08:00,13,981.5,982.1,978.3,978.3,30
20180601|2018-02-13 08:30,13,977.6,979,975.65,979,15
20180601|2018-02-13 09:00,13,980.45,982.45,979.5,980.9,14
20180601|2018-02-13 09:30,13,981.6,981.6,980.35,981.1,15
20180601|2018-02-13 10:00,13,980.25,980.25,977.3,979.05,25
20180601|2018-02-13 10:30,13,979.6,979.6,978.65,979.1,6
20180601|2018-02-13 11:00,13,978.1,978.85,976.25,976.25,20
20180601|2018-02-13 11:30,13,976.65,978.3,976.25,977.45,57
20180601|2018-02-13 12:30,13,977.35,977.35,977.35,977.35,1
20180601|2018-02-13 13:30,13,976.2,976.2,976.2,976.2,5
20180601|2018-02-13 14:00,13,976.65,976.65,976.65,976.65,1
20180601|2018-02-13 14:30,13,976.65,976.65,976.65,976.65,2
20180601|2018-02-13 15:00,13,976.9,976.9,976.9,976.9,1
20180601|2018-02-13 20:00,14,980.5,981.6,980.5,981.6,5
20180601|2018-02-13 20:30,14,981.6,981.6,981.6,981.6,3
20180601|2018-02-13 21:00,14,981.95,981.95,981.95,981.95,2
20180601|2018-02-13 21:30,14,981.95,981.95,981.95,981.95,1
20180601|2018-02-14 01:30,14,979.85,980,979.65,980,4
20180601|2018-02-14 02:00,14,979.15,979.15,979.15,979.15,1
20180601|2018-02-14 03:00,14,979.95,980.65,979.95,980.65,2
20180601|2018-02-14 03:30,14,979.1,979.1,979.1,979.1,3
20180601|2018-02-14 04:00,14,978.65,979.1,978.65,979.1,2
20180601|2018-02-14 04:30,14,978.75,978.75,978.75,978.75,1
20180601|2018-02-14 05:00,14,978.75,979.1,978.75,979.1,2
20180601|2018-02-14 05:30,14,980.75,981.95,980.75,981.95,3
20180601|2018-02-14 06:00,14,980.75,980.75,980.75,980.75,1
20180601|2018-02-14 06:30,14,980.5,980.5,980,980.25,3
20180601|2018-02-14 07:00,14,983.15,983.15,982,982,4
20180601|2018-02-14 07:30,14,981.45,981.45,969.9,980.15,28
20180601|2018-02-14 08:00,14,981.75,983.95,979.75,982.15,24
20180601|2018-02-14 08:30,14,987,988.25,986.05,988.05,40
20180601|2018-02-14 09:00,14,987.65,993,987.3,990.85,30
20180601|2018-02-14 09:30,14,989.9,993.2,989.3,991.4,59
20180601|2018-02-14 10:00,14,989.85,993.55,987.3,993.55,45
20180601|2018-02-14 10:30,14,991.15,993.2,990.45,990.45,12
20180601|2018-02-14 11:00,14,990.65,990.65,990.65,990.65,1
20180601|2018-02-14 11:30,14,993.85,995.6,993.4,993.4,18
20180601|2018-02-14 12:00,14,995.3,996,994.95,996,9
20180601|2018-02-14 12:30,14,993.8,993.95,993.8,993.95,2
20180601|2018-02-14 13:00,14,993.95,996.1,991,995.05,12
20180601|2018-02-14 13:30,14,993.6,995.5,993.6,995.35,3
20180601|2018-02-14 14:00,14,993.45,993.45,993.4,993.4,2
20180601|2018-02-14 14:30,14,993.4,993.4,992.25,992.55,6
20180601|2018-02-14 15:00,14,992,992.5,992,992.5,4
20180601|2018-02-14 15:30,14,992.45,992.45,992.45,992.45,1
20180601|2018-02-14 18:00,15,993.5,993.5,993.5,993.5,2
20180601|2018-02-14 18:30,15,993.75,993.75,993.05,993.35,5
20180601|2018-02-14 19:00,15,993.75,994,993.75,994,10
20180601|2018-02-14 19:30,15,997,997.65,995.75,995.75,10
20180601|2018-02-14 20:00,15,995.65,996.9,995.65,996.9,4
20180601|2018-02-14 22:00,15,999.5,1001.15,999.5,1001.15,3
20180601|2018-02-14 22:30,15,1001.9,1002.5,1001.9,1002.5,3
20180601|2018-02-14 23:30,15,1001.45,1001.8,1001.45,1001.8,2
20180601|2018-02-15 00:00,15,1003.7,1003.7,1003.55,1003.55,2
20180601|2018-02-15 00:30,15,1002.75,1002.75,1002.75,1002.75,4
20180601|2018-02-15 01:00,15,1002.6,1002.85,1002.6,1002.6,8
20180601|2018-02-15 01:30,15,1004.05,1004.05,1002.4,1002.45,12
20180601|2018-02-15 02:00,15,1002.55,1007,1002.55,1007,13
20180601|2018-02-15 02:30,15,1008.55,1010.6,1008.55,1010.6,16
20180601|2018-02-15 03:00,15,1007.85,1012,1007.85,1011.85,10
20180601|2018-02-15 03:30,15,1007.9,1010.6,1004,1008,21
20180601|2018-02-15 04:00,15,1009,1009,1008,1008.55,4
20180601|2018-02-15 04:30,15,1009.6,1009.8,1009.4,1009.8,15
20180601|2018-02-15 05:00,15,1010.2,1010.2,1008.2,1008.2,4
20180601|2018-02-15 05:30,15,1008.5,1008.5,1007.75,1007.75,4
20180601|2018-02-15 06:00,15,1009.65,1009.65,1009.65,1009.65,1
20180601|2018-02-15 06:30,15,1005.55,1006.8,1005.55,1006.8,3
20180601|2018-02-15 07:30,15,1005.5,1009,1005.5,1007.6,19
20180601|2018-02-15 08:00,15,1006.25,1006.5,1005,1005,8
20180601|2018-02-15 08:30,15,1004.3,1004.7,1004.3,1004.5,4
20180601|2018-02-15 09:00,15,1004.35,1005.3,1001,1004.3,61
20180601|2018-02-15 09:30,15,1004.5,1007.8,1004,1005.95,75
20180601|2018-02-15 10:00,15,1005.95,1007.2,1003.35,1007.2,26
20180601|2018-02-15 10:30,15,1006.3,1006.3,1003.7,1003.7,10
20180601|2018-02-15 11:00,15,1004.6,1004.6,1001,1002.4,7
20180601|2018-02-15 11:30,15,1002.7,1006.5,1002.7,1003.75,55
20180601|2018-02-15 12:00,15,1003.5,1005.85,1003.5,1005.1,28
20180601|2018-02-15 12:30,15,1004.15,1005.15,1004.15,1005.15,3
20180601|2018-02-15 13:00,15,1005.1,1007.15,1005.1,1007.15,6
20180601|2018-02-15 13:30,15,1007.85,1009.2,1007.75,1007.75,13
20180601|2018-02-15 14:00,15,1010.5,1010.5,1010.45,1010.45,4
20180601|2018-02-15 14:30,15,1010,1010,1010,1010,1
20180601|2018-02-15 15:00,15,1010,1010,1010,1010,4
20180601|2018-02-15 17:00,16,1009.7,1009.7,1008.65,1008.65,2
20180601|2018-02-15 18:00,16,1010,1010,1010,1010,4
20180601|2018-02-15 18:30,16,1010.45,1010.45,1009.15,1009.15,3
20180601|2018-02-15 19:00,16,1010.6,1010.6,1010.6,1010.6,1
20180601|2018-02-15 19:30,16,1011.1,1011.1,1011.1,1011.1,2
20180601|2018-02-15 20:30,16,1011.15,1011.15,1011.15,1011.15,1
20180601|2018-02-15 22:00,16,1012,1012,1012,1012,1
20180601|2018-02-15 22:30,16,1012.1,1012.15,1012.1,1012.15,4
20180601|2018-02-15 23:00,16,1013.2,1015,1013.2,1015,7
20180601|2018-02-15 23:30,16,1015,1015.15,1015,1015.15,3
20180601|2018-02-16 00:00,16,1014.3,1014.3,1013.65,1013.65,6
20180601|2018-02-16 01:00,16,1011.5,1013.05,1011.45,1013.05,4
20180601|2018-02-16 01:30,16,1013.85,1015.05,1013.1,1015.05,6
20180601|2018-02-16 02:00,16,1015.45,1018.7,1015.05,1015.05,31
20180601|2018-02-16 02:30,16,1016.1,1016.1,1015.6,1016,3
20180601|2018-02-16 03:00,16,1016.8,1017.9,1016.8,1017.9,5
20180601|2018-02-16 03:30,16,1018.8,1019.05,1017.85,1017.85,8
20180601|2018-02-16 04:00,16,1017.65,1017.65,1017.65,1017.65,2
20180601|2018-02-16 04:30,16,1018.45,1019.2,1018.4,1018.65,14
20180601|2018-02-16 05:00,16,1018.7,1019.5,1018.7,1019.5,12
20180601|2018-02-16 05:30,16,1020.05,1026.95,1019.95,1025.45,50
20180601|2018-02-16 06:00,16,1025.05,1025.05,1023.3,1024.65,7
20180601|2018-02-16 06:30,16,1024,1025,1024,1024.2,35
20180601|2018-02-16 07:00,16,1025.25,1025.5,1022.15,1022.65,21
20180601|2018-02-16 07:30,16,1022.95,1028.65,1022.9,1027.3,39
20180601|2018-02-16 08:00,16,1027.5,1027.5,1022.95,1022.95,10
20180601|2018-02-16 08:30,16,1024.2,1026.65,1023.7,1025.9,12
20180601|2018-02-16 09:00,16,1025.65,1025.95,1024.95,1025.15,12
20180601|2018-02-16 09:30,16,1026,1030.1,1026,1030,129
20180601|2018-02-16 10:00,16,1030.1,1033.4,1029.65,1032.7,64
20180601|2018-02-16 10:30,16,1031.5,1033.15,1031.5,1033.15,88
20180601|2018-02-16 11:00,16,1032.3,1032.5,1030,1031.5,30
20180601|2018-02-16 11:30,16,1031.15,1033.55,1031.15,1033.25,97
20180601|2018-02-16 12:00,16,1032.5,1033.1,1030.5,1031.5,45
20180601|2018-02-16 12:30,16,1032.95,1037.35,1032.95,1033.7,73
20180601|2018-02-16 13:00,16,1033.6,1034.35,1033.6,1034.35,2
20180601|2018-02-16 13:30,16,1033.2,1033.2,1033.2,1033.2,1
20180601|2018-02-16 14:00,16,1036.25,1036.3,1036.25,1036.3,4
20180601|2018-02-16 14:30,16,1036.55,1038.3,1036.55,1038.3,14
20180601|2018-02-16 15:00,16,1037.15,1037.15,1037.15,1037.15,1
20180601|2018-02-18 17:00,20,1037.15,1037.15,1035.15,1035.95,9
20180601|2018-02-18 17:30,20,1037.45,1037.55,1037.45,1037.55,4
20180601|2018-02-18 18:00,20,1038.45,1038.45,1038.45,1038.45,1
20180601|2018-02-18 19:00,20,1040,1040,1040,1040,1
20180601|2018-02-18 19:30,20,1040,1040,1040,1040,2
20180601|2018-02-18 21:00,20,1040,1040,1040,1040,1
20180601|2018-02-18 21:30,20,1040,1040,1040,1040,4
20180601|2018-02-18 22:00,20,1039.15,1039.15,1039.15,1039.15,1
20180601|2018-02-18 22:30,20,1039.2,1039.2,1039.2,1039.2,1
20180601|2018-02-18 23:00,20,1040,1040,1040,1040,1
20180601|2018-02-19 01:30,20,1041.5,1041.5,1040.55,1040.55,14
20180601|2018-02-19 02:00,20,1040.1,1040.1,1039.55,1039.55,2
20180601|2018-02-19 02:30,20,1039.7,1039.7,1039.7,1039.7,1
20180601|2018-02-19 03:00,20,1040.6,1040.6,1040.6,1040.6,1
20180601|2018-02-19 03:30,20,1040.8,1040.8,1040.45,1040.5,3
20180601|2018-02-19 04:00,20,1040.95,1041.05,1040.95,1041.05,2
20180601|2018-02-19 05:00,20,1040.5,1040.5,1040.5,1040.5,2
20180601|2018-02-19 05:30,20,1040.5,1040.9,1040.5,1040.9,2
20180601|2018-02-19 06:00,20,1040.9,1041.05,1040.9,1041.05,5
20180601|2018-02-19 06:30,20,1038.65,1038.65,1038.3,1038.35,12
20180601|2018-02-19 07:00,20,1037.35,1037.35,1031.6,1031.6,22
20180601|2018-02-19 07:30,20,1031.5,1031.5,1028.6,1029.9,31
20180601|2018-02-19 08:00,20,1029.9,1030.4,1027.25,1028.55,67
20180601|2018-02-19 08:30,20,1028.2,1028.5,1023.15,1025.25,22
20180601|2018-02-19 09:00,20,1026.15,1028.15,1025.45,1026.35,27
20180601|2018-02-19 09:30,20,1024.5,1024.7,1023.6,1024.6,12
20180601|2018-02-19 10:00,20,1023.35,1023.8,1023.25,1023.25,15
20180601|2018-02-19 10:30,20,1023.65,1026.2,1023.65,1026.2,4
20180601|2018-02-19 11:00,20,1024.45,1024.45,1023.75,1023.75,7
20180601|2018-02-19 11:30,20,1023.9,1024.45,1023.7,1023.7,9
20180601|2018-02-19 17:00,20,1026.25,1027.25,1026.25,1026.5,10
20180601|2018-02-19 17:30,20,1026.35,1026.35,1025.45,1025.45,2
20180601|2018-02-19 18:30,20,1023.9,1023.9,1023.4,1023.45,13
20180601|2018-02-19 19:00,20,1020.9,1020.9,1020.9,1020.9,1
20180601|2018-02-19 20:00,20,1021.8,1021.8,1021.8,1021.8,1
20180601|2018-02-19 21:00,20,1020.95,1020.95,1020.8,1020.8,3
20180601|2018-02-19 22:00,20,1023.05,1023.05,1023.05,1023.05,1
20180601|2018-02-19 22:30,20,1023.15,1023.15,1023.15,1023.15,2
20180601|2018-02-19 23:30,20,1022.65,1022.65,1022.65,1022.65,1
20180601|2018-02-20 00:00,20,1022.5,1022.5,1022.3,1022.3,2
20180601|2018-02-20 00:30,20,1023.2,1023.2,1023.2,1023.2,2
20180601|2018-02-20 01:00,20,1022.3,1022.55,1021.65,1021.65,10
20180601|2018-02-20 01:30,20,1019,1019.55,1018.5,1019.1,16
20180601|2018-02-20 02:00,20,1019.25,1019.25,1018.75,1018.75,29
20180601|2018-02-20 02:30,20,1018.9,1019.75,1018.9,1019.05,19
20180601|2018-02-20 03:00,20,1019.45,1021.2,1019.45,1021.2,11
20180601|2018-02-20 03:30,20,1020.95,1021.35,1020.95,1021.3,5
20180601|2018-02-20 04:00,20,1021.15,1022.45,1021.15,1022.45,4
20180601|2018-02-20 04:30,20,1022.15,1022.7,1022.15,1022.6,6
20180601|2018-02-20 05:00,20,1022.75,1022.75,1021.5,1022.4,20
20180601|2018-02-20 05:30,20,1022.1,1022.1,1022.1,1022.1,1
20180601|2018-02-20 06:00,20,1024.15,1024.65,1024.15,1024.65,3
20180601|2018-02-20 06:30,20,1023.05,1023.05,1021.9,1022,5
20180601|2018-02-20 07:00,20,1021.95,1021.95,1021,1021.15,11
20180601|2018-02-20 07:30,20,1021.65,1024,1021.3,1021.7,36
20180601|2018-02-20 08:00,20,1022.65,1035,1022.3,1034,143
20180601|2018-02-20 08:30,20,1034.35,1034.35,1029.65,1030.35,53
20180601|2018-02-20 09:00,20,1029.9,1034.8,1029.8,1033.3,32
20180601|2018-02-20 09:30,20,1033.25,1034.6,1027,1031,78
20180601|2018-02-20 10:00,20,1030.8,1031.4,1027.75,1028.9,45
20180601|2018-02-20 10:30,20,1028.3,1030.4,1027.5,1027.85,21
20180601|2018-02-20 11:00,20,1028.8,1029.9,1026.1,1026.1,18
20180601|2018-02-20 11:30,20,1025.75,1026.5,1025.25,1025.25,91
20180601|2018-02-20 12:00,20,1025.7,1027.65,1025.7,1027.15,18
20180601|2018-02-20 12:30,20,1027.15,1027.5,1025.15,1025.15,16
20180601|2018-02-20 13:00,20,1026.65,1026.65,1026.65,1026.65,1
20180601|2018-02-20 13:30,20,1026.1,1026.55,1026.1,1026.55,2
20180601|2018-02-20 14:00,20,1024.35,1025.2,1024.35,1025,5
20180601|2018-02-20 14:30,20,1025.7,1026.45,1024.9,1026.45,8
20180601|2018-02-20 15:00,20,1025.75,1025.75,1025.75,1025.75,1
20180601|2018-02-20 15:30,20,1026.35,1026.35,1026.35,1026.35,1
20180601|2018-02-20 17:00,21,1024.95,1024.95,1023.55,1023.55,9
20180601|2018-02-20 18:30,21,1027.75,1027.9,1027.75,1027.9,2
20180601|2018-02-20 19:00,21,1026.2,1026.2,1026.2,1026.2,1
20180601|2018-02-20 19:30,21,1027.2,1027.55,1026.1,1026.1,3
20180601|2018-02-20 20:00,21,1027.15,1027.15,1027.15,1027.15,1
20180601|2018-02-20 21:00,21,1026,1026,1026,1026,1
20180601|2018-02-20 21:30,21,1024.25,1024.25,1024.25,1024.25,2
20180601|2018-02-20 22:00,21,1023.95,1023.95,1023.95,1023.95,1
20180601|2018-02-20 23:00,21,1022.8,1022.8,1022.8,1022.8,1
20180601|2018-02-21 00:00,21,1023.65,1023.85,1023.15,1023.85,7
20180601|2018-02-21 00:30,21,1021.95,1022.75,1021.95,1022,4
20180601|2018-02-21 01:00,21,1022.3,1022.3,1020.3,1020.3,6
20180601|2018-02-21 01:30,21,1016.5,1019.15,1014.25,1016.85,32
20180601|2018-02-21 02:00,21,1017.75,1020.2,1017.75,1018.2,16
20180601|2018-02-21 02:30,21,1018.1,1018.25,1017.35,1017.35,30
20180601|2018-02-21 03:00,21,1017.8,1017.8,1017.3,1017.3,14
20180601|2018-02-21 03:30,21,1016,1017.8,1016,1017.25,13
20180601|2018-02-21 04:00,21,1018.55,1018.55,1017.65,1017.65,6
20180601|2018-02-21 04:30,21,1017.85,1017.85,1017.35,1017.35,3
20180601|2018-02-21 05:00,21,1018.55,1018.55,1017.35,1017.65,3
20180601|2018-02-21 05:30,21,1017.2,1017.2,1017.2,1017.2,2
20180601|2018-02-21 06:00,21,1015.85,1015.85,1015.85,1015.85,1
20180601|2018-02-21 06:30,21,1013.9,1016.7,1013.8,1015.35,29
20180601|2018-02-21 07:00,21,1017.1,1017.75,1016.15,1016.15,18
20180601|2018-02-21 07:30,21,1016.2,1016.85,1014.45,1016.5,84
20180601|2018-02-21 08:00,21,1016,1020.8,1016,1019,52
20180601|2018-02-21 08:30,21,1019.2,1020.9,1019,1020.9,51
20180601|2018-02-21 09:00,21,1020.45,1024.1,1020.15,1022.5,101
20180601|2018-02-21 09:30,21,1022.45,1025,1021.3,1023.5,77
20180601|2018-02-21 10:00,21,1023.6,1024.7,1022.8,1023.75,83
20180601|2018-02-21 10:30,21,1023.7,1024.7,1023.6,1023.7,59
20180601|2018-02-21 11:00,21,1023.85,1023.85,1022.8,1022.8,15
20180601|2018-02-21 11:30,21,1022.85,1022.85,1019.3,1021.75,101
20180601|2018-02-21 12:00,21,1021.7,1021.95,1018.4,1020.75,17
20180601|2018-02-21 12:30,21,1021.1,1021.4,1018.35,1018.55,20
20180601|2018-02-21 13:00,21,1018,1024,1018,1023.65,17
20180601|2018-02-21 13:30,21,1023.2,1023.2,1021.5,1021.5,6
20180601|2018-02-21 14:00,21,1018,1018.35,1016.9,1018.05,25
20180601|2018-02-21 14:30,21,1015.45,1016.1,1014.5,1014.85,28
20180601|2018-02-21 15:00,21,1013.85,1013.85,1012.25,1013,20
20180601|2018-02-21 15:30,21,1013.75,1015.3,1013.75,1015.3,4
20180601|2018-02-21 17:00,22,1015.85,1015.85,1015.85,1015.85,2
20180601|2018-02-21 17:30,22,1014.4,1014.4,1014.4,1014.4,1
20180601|2018-02-21 18:00,22,1014,1014,1014,1014,1
20180601|2018-02-21 18:30,22,1014.55,1014.55,1014.55,1014.55,1
20180601|2018-02-21 19:30,22,1013.5,1014.3,1011.15,1012.15,12
20180601|2018-02-21 20:00,22,1013.9,1013.9,1011.9,1011.9,4
20180601|2018-02-21 20:30,22,1013.95,1014,1012.75,1012.75,5
20180601|2018-02-21 21:00,22,1014.4,1014.4,1014.4,1014.4,1
20180601|2018-02-21 21:30,22,1012.7,1012.7,1012.7,1012.7,1
20180601|2018-02-21 22:00,22,1012.7,1013.9,1012.6,1013.9,3
20180601|2018-02-21 22:30,22,1014.25,1014.25,1013.1,1013.1,10
20180601|2018-02-21 23:00,22,1013.7,1013.7,1013.7,1013.7,1
20180601|2018-02-21 23:30,22,1014.55,1015.75,1014.55,1015.75,3
20180601|2018-02-22 00:30,22,1014.5,1014.55,1014.45,1014.55,3
20180601|2018-02-22 01:00,22,1013.65,1014,1013,1013.1,10
20180601|2018-02-22 01:30,22,1013.7,1014.65,1013.7,1014.65,3
20180601|2018-02-22 02:00,22,1015.05,1018.8,1014.4,1018.8,12
20180601|2018-02-22 02:30,22,1018.85,1021.3,1018.85,1020.15,18
20180601|2018-02-22 03:00,22,1018.75,1018.75,1016.2,1016.7,6
20180601|2018-02-22 04:00,22,1017.15,1019.85,1017.15,1019.85,5
20180601|2018-02-22 04:30,22,1019.95,1019.95,1018.6,1018.6,3
20180601|2018-02-22 05:00,22,1017.55,1017.8,1017.15,1017.2,6
20180601|2018-02-22 05:30,22,1018.7,1019.8,1018.7,1019.35,9
20180601|2018-02-22 06:00,22,1020.45,1022.9,1020.05,1022.9,6
20180601|2018-02-22 06:30,22,1022.3,1023.3,1018,1020.5,11
20180601|2018-02-22 07:00,22,1020.8,1024,1020.8,1023.2,22
20180601|2018-02-22 07:30,22,1023.55,1023.8,1021.15,1023.5,63
20180601|2018-02-22 08:00,22,1023.3,1027.65,1023.3,1024.1,244
20180601|2018-02-22 08:30,22,1023.95,1027.15,1023.7,1026.8,119
20180601|2018-02-22 09:00,22,1026.95,1030.7,1026,1027,126
20180601|2018-02-22 09:30,22,1027.25,1028.4,1024.9,1026.7,75
20180601|2018-02-22 10:00,22,1026.45,1031.1,1025.5,1029,92
20180601|2018-02-22 10:30,22,1029.05,1030.95,1025.25,1029.75,62
20180601|2018-02-22 11:00,22,1030.6,1033,1029,1031.8,66
20180601|2018-02-22 11:30,22,1031.85,1033.25,1031.2,1033.25,80
20180601|2018-02-22 12:00,22,1033.3,1033.6,1032.5,1033.05,43
20180601|2018-02-22 12:30,22,1032.85,1032.95,1031.6,1032.3,9
20180601|2018-02-22 13:00,22,1032.3,1032.3,1031.2,1031.5,12
20180601|2018-02-22 13:30,22,1032.5,1032.5,1031.5,1031.5,10
20180601|2018-02-22 14:00,22,1031.95,1032.3,1031,1031,15
20180601|2018-02-22 15:00,22,1032.6,1032.6,1032.6,1032.6,1
20180601|2018-02-22 15:30,22,1032.6,1032.6,1032.6,1032.6,2
20180601|2018-02-22 17:00,23,1033.8,1034.15,1033.7,1034.15,5
20180601|2018-02-22 17:30,23,1034.35,1034.35,1032.55,1033.05,7
20180601|2018-02-22 18:00,23,1033.35,1033.85,1033.35,1033.85,4
20180601|2018-02-22 18:30,23,1033.1,1033.1,1033.1,1033.1,1
20180601|2018-02-22 19:00,23,1033,1034.35,1033,1033.9,7
20180601|2018-02-22 19:30,23,1034.35,1034.35,1034,1034.15,54
20180601|2018-02-22 20:00,23,1033.95,1034.15,1033.6,1033.6,19
20180601|2018-02-22 20:30,23,1033.35,1033.35,1032.2,1032.4,40
20180601|2018-02-22 21:30,23,1033.05,1033.05,1031.65,1031.65,4
20180601|2018-02-22 22:30,23,1033.15,1033.2,1033.15,1033.2,5
20180601|2018-02-22 23:00,23,1032.05,1032.05,1032.05,1032.05,1
20180601|2018-02-22 23:30,23,1032.5,1032.5,1032.5,1032.5,1
20180601|2018-02-23 00:00,23,1033.05,1033.05,1033,1033,3
20180601|2018-02-23 00:30,23,1032.25,1033.75,1032.25,1033.75,3
20180601|2018-02-23 01:00,23,1033.5,1033.5,1032.25,1032.85,6
20180601|2018-02-23 01:30,23,1032.25,1034.35,1032.25,1034.35,10
20180601|2018-02-23 02:00,23,1034.35,1034.35,1032.25,1032.45,19
20180601|2018-02-23 02:30,23,1033.65,1033.8,1032.3,1033.8,10
20180601|2018-02-23 03:00,23,1033.8,1034.35,1032.25,1032.6,11
20180601|2018-02-23 03:30,23,1032.35,1032.8,1032,1032.2,37
20180601|2018-02-23 04:00,23,1032.1,1033.45,1032.1,1033.45,9
20180601|2018-02-23 04:30,23,1033.35,1033.35,1031.6,1031.6,8
20180601|2018-02-23 05:00,23,1031,1031,1027.6,1028.2,25
20180601|2018-02-23 05:30,23,1028.4,1031.05,1027.9,1031,17
20180601|2018-02-23 06:00,23,1030.95,1030.95,1030.35,1030.35,2
20180601|2018-02-23 06:30,23,1031.15,1031.15,1029.4,1029.4,7
20180601|2018-02-23 07:00,23,1029.5,1030.5,1028.4,1028.4,43
20180601|2018-02-23 07:30,23,1028.4,1031.4,1028.4,1029.55,84
20180601|2018-02-23 08:00,23,1029.8,1033.85,1029.8,1033.2,122
20180601|2018-02-23 08:30,23,1033.2,1037.25,1032.9,1036.15,226
20180601|2018-02-23 09:00,23,1036.15,1039.6,1035.3,1038.45,342
20180601|2018-02-23 09:30,23,1038.1,1039,1036.4,1037.25,103
20180601|2018-02-23 10:00,23,1037.55,1039.95,1036.55,1039.5,104
20180601|2018-02-23 10:30,23,1039.5,1040,1038.6,1039,67
20180601|2018-02-23 11:00,23,1038.75,1039.2,1037.35,1038.9,70
20180601|2018-02-23 11:30,23,1038.4,1040.8,1037.55,1040.6,147
20180601|2018-02-23 12:00,23,1040.65,1040.65,1039.3,1040.05,28
20180601|2018-02-23 12:30,23,1039.05,1039.7,1038.65,1038.65,22
20180601|2018-02-23 13:00,23,1038.1,1039.75,1038.1,1039.75,11
20180601|2018-02-23 13:30,23,1039.85,1041,1039.25,1040.2,24
20180601|2018-02-23 14:00,23,1039.9,1040.3,1039.75,1040.25,16
20180601|2018-02-23 14:30,23,1040.6,1041,1039.2,1039.2,19
20180601|2018-02-23 15:00,23,1039.2,1040,1039.15,1040,7
20180601|2018-02-23 15:30,23,1040.15,1041.35,1040,1040,13
20180601|2018-02-25 17:00,26,1040.4,1041.85,1040,1041.5,15
20180601|2018-02-25 17:30,26,1041.5,1041.55,1039.6,1041.55,30
20180601|2018-02-25 18:00,26,1041.7,1041.7,1040.55,1041.5,6
20180601|2018-02-25 18:30,26,1040.55,1041.5,1040.5,1041.5,4
20180601|2018-02-25 19:00,26,1041.5,1041.5,1041.5,1041.5,1
20180601|2018-02-25 19:30,26,1041.6,1043.4,1041.6,1043.4,18
20180601|2018-02-25 20:00,26,1042.8,1043.55,1042.65,1043.55,11
20180601|2018-02-25 20:30,26,1043.6,1044.45,1043.55,1044.45,16
20180601|2018-02-25 21:00,26,1044.5,1046.75,1042.25,1046.25,79
20180601|2018-02-25 21:30,26,1046.2,1046.75,1044.6,1045.15,51
20180601|2018-02-25 22:00,26,1044.7,1045.15,1044.7,1045.15,5
20180601|2018-02-25 22:30,26,1044.9,1046,1044.9,1046,3
20180601|2018-02-25 23:00,26,1044.8,1044.8,1044.65,1044.65,4
20180601|2018-02-25 23:30,26,1044.75,1047.25,1044.75,1047.25,69
20180601|2018-02-26 00:00,26,1048.15,1048.5,1046.65,1047.95,19
20180601|2018-02-26 00:30,26,1047.45,1048,1046.95,1048,9
20180601|2018-02-26 01:00,26,1047,1048,1045.8,1048,8
20180601|2018-02-26 01:30,26,1048.4,1050.85,1048.35,1050.35,147
20180601|2018-02-26 02:00,26,1050.3,1051.8,1049.25,1051.2,158
20180601|2018-02-26 02:30,26,1051.2,1052.7,1050.8,1051.75,94
20180601|2018-02-26 03:00,26,1051.7,1052.65,1051.5,1052.6,44
20180601|2018-02-26 03:30,26,1052.6,1053.3,1051.75,1052.75,52
20180601|2018-02-26 04:00,26,1052.9,1053.7,1052.5,1053.7,100
20180601|2018-02-26 04:30,26,1053.65,1055.45,1053.4,1053.65,119
20180601|2018-02-26 05:00,26,1053.9,1053.9,1051.75,1052,107
20180601|2018-02-26 05:30,26,1051.8,1051.8,1050.2,1050.4,64
20180601|2018-02-26 06:00,26,1050.7,1052.5,1050.4,1052.2,47
20180601|2018-02-26 06:30,26,1052,1052,1049,1051.9,46
20180601|2018-02-26 07:00,26,1051.8,1053.05,1050.35,1053,82
20180601|2018-02-26 07:30,26,1053.15,1060.2,1053.15,1054.4,573
20180601|2018-02-26 08:00,26,1054.3,1055.65,1050.5,1050.5,319
20180601|2018-02-26 08:30,26,1051.05,1053.4,1048.2,1051.6,355
20180601|2018-02-26 09:00,26,1051.3,1051.6,1044,1048.05,400
20180601|2018-02-26 09:30,26,1047.75,1048.9,1045.8,1048.25,382
20180601|2018-02-26 10:00,26,1048.45,1052,1047.65,1049,291
20180601|2018-02-26 10:30,26,1048.6,1049.9,1047.65,1048.35,183
20180601|2018-02-26 11:00,26,1048.45,1050.75,1047.25,1048.2,103
20180601|2018-02-26 11:30,26,1048.25,1055.05,1047.1,1054.05,426
20180601|2018-02-26 12:00,26,1053.5,1054.3,1051.85,1052.25,75
20180601|2018-02-26 12:30,26,1052.3,1052.85,1051.4,1051.75,41
20180601|2018-02-26 13:00,26,1051.55,1052.45,1051.55,1052.45,9
20180601|2018-02-26 13:30,26,1052.65,1053.3,1052.2,1052.3,41
20180601|2018-02-26 14:00,26,1052.35,1054.45,1052.05,1053.7,45
20180601|2018-02-26 14:30,26,1054.45,1054.6,1053.75,1054.35,28
20180601|2018-02-26 15:00,26,1054.5,1054.95,1054.25,1054.35,15
20180601|2018-02-26 15:30,26,1054.9,1055.3,1054.15,1054.2,29
20180601|2018-02-26 17:00,27,1055.1,1055.1,1054,1054,13
20180601|2018-02-26 17:30,27,1053.1,1054.05,1052.7,1054.05,6
20180601|2018-02-26 18:00,27,1054,1056.1,1053.55,1054.9,28
20180601|2018-02-26 18:30,27,1054.2,1054.8,1053.55,1054.35,11
20180601|2018-02-26 19:00,27,1055,1055.95,1054.9,1055.2,32
20180601|2018-02-26 19:30,27,1055.05,1056,1054.05,1054.55,11
20180601|2018-02-26 20:00,27,1055.9,1057.3,1055.2,1056.5,54
20180601|2018-02-26 20:30,27,1056.15,1057.15,1055.9,1056.1,43
20180601|2018-02-26 21:00,27,1055.9,1056.45,1055.9,1055.9,22
20180601|2018-02-26 21:30,27,1056,1056.5,1055.7,1056.45,12
20180601|2018-02-26 22:00,27,1056.5,1056.5,1056.1,1056.15,5
20180601|2018-02-26 22:30,27,1056.1,1056.1,1055.5,1055.6,13
20180601|2018-02-26 23:00,27,1055.55,1056.6,1055.55,1056,14
20180601|2018-02-26 23:30,27,1055.85,1056.25,1055.85,1056.25,2
20180601|2018-02-27 00:00,27,1055.6,1056.65,1055.6,1056.65,3
20180601|2018-02-27 00:30,27,1056.5,1056.5,1053.8,1054,112
20180601|2018-02-27 01:00,27,1054.45,1055.55,1054.1,1055.4,33
20180601|2018-02-27 01:30,27,1055,1055,1053.8,1054.05,27
20180601|2018-02-27 02:00,27,1054.55,1054.7,1053.6,1054,29
20180601|2018-02-27 02:30,27,1054,1054.55,1053.6,1054.55,42
20180601|2018-02-27 03:00,27,1054.05,1055,1053.5,1054.15,44
20180601|2018-02-27 03:30,27,1053.8,1054.5,1053.5,1053.7,50
20180601|2018-02-27 04:00,27,1054,1054.5,1051.5,1053.2,67
20180601|2018-02-27 04:30,27,1053.75,1053.9,1052.1,1052.5,54
20180601|2018-02-27 05:00,27,1052.7,1053.85,1052.2,1053.85,53
20180601|2018-02-27 05:30,27,1054.1,1054.4,1053.25,1053.35,46
20180601|2018-02-27 06:00,27,1053.2,1054.9,1053.05,1054.15,16
20180601|2018-02-27 06:30,27,1053.95,1055,1053.65,1053.65,44
20180601|2018-02-27 07:00,27,1053.6,1053.6,1048.85,1050.45,280
20180601|2018-02-27 07:30,27,1049.9,1054.2,1049.05,1050.95,317
20180601|2018-02-27 08:00,27,1051.45,1054,1051.25,1052.7,252
20180601|2018-02-27 08:30,27,1053.1,1053.55,1047.2,1048.05,415
20180601|2018-02-27 09:00,27,1048,1049,1045.4,1046.55,315
20180601|2018-02-27 09:30,27,1046.15,1046.5,1033.3,1037.1,725
20180601|2018-02-27 10:00,27,1036.3,1040.75,1035,1036.35,475
20180601|2018-02-27 10:30,27,1035.85,1036.3,1028.5,1030.25,687
20180601|2018-02-27 11:00,27,1030.7,1033.45,1029.85,1033.4,161
20180601|2018-02-27 11:30,27,1033.55,1034.95,1028.5,1029.05,386
20180601|2018-02-27 12:00,27,1029.3,1032.5,1029.3,1031.65,58
20180601|2018-02-27 12:30,27,1031,1031.85,1031,1031.15,41
20180601|2018-02-27 13:00,27,1031.35,1031.35,1030.6,1031.1,58
20180601|2018-02-27 13:30,27,1030.75,1032.75,1030.65,1031.6,82
20180601|2018-02-27 14:00,27,1031.9,1032.5,1031.2,1031.75,47
20180601|2018-02-27 14:30,27,1031.45,1031.45,1029.45,1029.45,35
20180601|2018-02-27 15:00,27,1029.45,1030.15,1028.85,1030,35
20180601|2018-02-27 15:30,27,1030.1,1031,1029.8,1030.5,16
20180601|2018-02-27 17:00,28,1031,1033.8,1031,1031.8,15
20180601|2018-02-27 17:30,28,1031.5,1034.75,1031.5,1034.4,107
20180601|2018-02-27 18:00,28,1033.9,1035.1,1031.8,1034.9,99
20180601|2018-02-27 18:30,28,1034.45,1035,1034.15,1034.7,32
20180601|2018-02-27 19:00,28,1034.65,1036.45,1034.15,1035.1,51
20180601|2018-02-27 19:30,28,1034.8,1035.8,1033.55,1035.45,32
20180601|2018-02-27 20:00,28,1035.45,1035.45,1035.45,1035.45,1
20180601|2018-02-27 20:30,28,1034.5,1036.1,1034.5,1035,28
20180601|2018-02-27 21:00,28,1034.45,1035,1034.1,1034.9,27
20180601|2018-02-27 21:30,28,1035,1036.2,1035,1036.2,23
20180601|2018-02-27 22:00,28,1036,1036.8,1035.6,1036.55,23
20180601|2018-02-27 22:30,28,1036.8,1040.05,1036.15,1039.9,84
20180601|2018-02-27 23:00,28,1040.1,1040.1,1039.2,1039.6,21
20180601|2018-02-27 23:30,28,1039.5,1041.8,1039.1,1041.75,37
20180601|2018-02-28 00:00,28,1041.05,1041.9,1037.75,1039,57
20180601|2018-02-28 00:30,28,1038.95,1040.75,1038.2,1040.35,30
20180601|2018-02-28 01:00,28,1039.85,1040.5,1038.75,1040.5,37
20180601|2018-02-28 01:30,28,1040.35,1040.65,1039.25,1039.6,38
20180601|2018-02-28 02:00,28,1039.9,1040.6,1037,1037.2,96
20180601|2018-02-28 02:30,28,1037.1,1038.6,1035.95,1037.4,60
20180601|2018-02-28 03:00,28,1037.35,1040,1036.8,1038.65,39
20180601|2018-02-28 03:30,28,1039.95,1040,1038.4,1039.45,51
20180601|2018-02-28 04:00,28,1039.3,1040,1038.6,1038.95,27
20180601|2018-02-28 04:30,28,1039,1039,1038,1038,29
20180601|2018-02-28 05:00,28,1037.85,1038,1037.2,1037.2,25
20180601|2018-02-28 05:30,28,1037.45,1038.9,1036.95,1037.85,47
20180601|2018-02-28 06:00,28,1037.6,1038.9,1035.6,1037,37
20180601|2018-02-28 06:30,28,1036.75,1037.3,1035.05,1035.85,30
20180601|2018-02-28 07:00,28,1035.55,1035.55,1030.4,1032.15,189
20180601|2018-02-28 07:30,28,1033.15,1035.6,1030.25,1031.3,259
20180601|2018-02-28 08:00,28,1031.6,1038.05,1031.6,1035.6,308
20180601|2018-02-28 08:30,28,1036,1037.8,1033.45,1034.8,243
20180601|2018-02-28 09:00,28,1035,1035.35,1032.5,1033,127
20180601|2018-02-28 09:30,28,1033.3,1034.25,1032.3,1033.55,97
20180601|2018-02-28 10:00,28,1033.35,1034.4,1032.05,1033.5,126
20180601|2018-02-28 10:30,28,1032.95,1037.25,1032.95,1035.1,110
20180601|2018-02-28 11:00,28,1034.9,1035.25,1034,1034,68
20180601|2018-02-28 11:30,28,1033.7,1038,1032.65,1037.85,424
20180601|2018-02-28 12:00,28,1037.85,1037.95,1034.95,1035.3,46
20180601|2018-02-28 12:30,28,1035.6,1037.05,1035.6,1036.45,53
20180601|2018-02-28 13:00,28,1037.1,1037.45,1035.75,1035.75,30
20180601|2018-02-28 13:30,28,1035.25,1035.65,1034.75,1035.2,36
20180601|2018-02-28 14:00,28,1034.95,1035.7,1034.3,1035,64
20180601|2018-02-28 14:30,28,1035.25,1035.75,1034.8,1035.15,29
20180601|2018-02-28 15:00,28,1034.7,1037.8,1034.7,1037.8,29
20180601|2018-02-28 15:30,28,1036.15,1036.3,1035.05,1036.2,15
20180601|2018-02-28 17:00,1,1036.75,1037.4,1035.15,1036.6,52
20180601|2018-02-28 17:30,1,1036.1,1036.15,1035.1,1035.1,39
20180601|2018-02-28 18:00,1,1035.05,1036.1,1034.65,1036.1,39
20180601|2018-02-28 18:30,1,1034.45,1035.55,1034.45,1035.5,12
20180601|2018-02-28 19:00,1,1034.7,1036.4,1034.7,1035.3,24
20180601|2018-02-28 19:30,1,1035.9,1037.75,1035.55,1036.85,33
20180601|2018-02-28 20:00,1,1036.75,1036.75,1036.7,1036.7,2
20180601|2018-02-28 20:30,1,1036.8,1037.05,1036.3,1036.6,32
20180601|2018-02-28 21:00,1,1036.55,1037,1036.05,1037,12
20180601|2018-02-28 21:30,1,1037,1037.4,1036.8,1036.8,5
20180601|2018-02-28 22:00,1,1036.55,1036.55,1035.6,1036.35,35
20180601|2018-02-28 22:30,1,1036.35,1036.5,1034.8,1036.45,47
20180601|2018-02-28 23:00,1,1036.25,1037.55,1036.25,1037.55,28
20180601|2018-02-28 23:30,1,1037.1,1037.15,1037.1,1037.15,2
20180601|2018-03-01 00:00,1,1036.55,1037.7,1036.4,1037.1,27
20180601|2018-03-01 00:30,1,1037.5,1038,1036.55,1036.55,54
20180601|2018-03-01 01:00,1,1037.95,1038.05,1035.35,1035.35,72
20180601|2018-03-01 01:30,1,1035.15,1035.5,1031.05,1032.7,76
20180601|2018-03-01 02:00,1,1032.1,1033,1031.05,1031.05,40
20180601|2018-03-01 02:30,1,1031,1031,1021.2,1021.4,592
20180601|2018-03-01 03:00,1,1021.45,1023.6,1007.2,1013,756
20180601|2018-03-01 03:30,1,1012.65,1015,1010,1011.55,249
20180601|2018-03-01 04:00,1,1010.95,1014.15,1009,1013.35,253
20180601|2018-03-01 04:30,1,1013.4,1014.25,1009.15,1009.65,106
20180601|2018-03-01 05:00,1,1009.7,1009.95,1006.75,1007.05,154
20180601|2018-03-01 05:30,1,1007,1007.8,1006.25,1006.65,47
20180601|2018-03-01 06:00,1,1006.35,1006.75,1002.65,1003.7,365
20180601|2018-03-01 06:30,1,1003.6,1008.5,1002.7,1004.8,272
20180601|2018-03-01 07:00,1,1004.75,1005.15,998,998.75,501
20180601|2018-03-01 07:30,1,998.9,1001.85,995.65,1001.85,731
20180601|2018-03-01 08:00,1,1002,1004.25,998.35,998.9,398
20180601|2018-03-01 08:30,1,998.7,1001.7,996.2,996.65,471
20180601|2018-03-01 09:00,1,996.25,996.3,982.1,986.7,1561
20180601|2018-03-01 09:30,1,986.8,992.5,975.55,977.6,1448
20180601|2018-03-01 10:00,1,977.45,985.45,975.75,981,785
20180601|2018-03-01 10:30,1,980.9,984.2,977.45,979.9,432
20180601|2018-03-01 11:00,1,980.2,980.25,976.85,976.85,370
20180601|2018-03-01 11:30,1,976.85,976.85,970.75,973.4,842
20180601|2018-03-01 12:00,1,973.35,973.95,970.55,971.5,168
20180601|2018-03-01 12:30,1,971.4,972.55,969.9,970.8,128
20180601|2018-03-01 13:00,1,971.65,979.4,971.65,979.4,134
20180601|2018-03-01 13:30,1,979.4,981.95,975.95,981.3,137
20180601|2018-03-01 14:00,1,981.9,985.5,980.5,981.4,239
20180601|2018-03-01 14:30,1,981.75,984,981.1,981.4,77
20180601|2018-03-01 15:00,1,982.65,984.25,981.05,983.3,73
20180601|2018-03-01 15:30,1,982.8,984.85,982.1,984.35,58
20180601|2018-03-01 17:00,2,981.95,985.55,981.95,982.9,74
20180601|2018-03-01 17:30,2,983.7,985.85,982.9,985.85,81
20180601|2018-03-01 18:00,2,985.9,987,985.55,986.9,42
20180601|2018-03-01 18:30,2,986.2,987.9,986.2,987.85,31
20180601|2018-03-01 19:00,2,987.2,987.65,986.55,986.55,15
20180601|2018-03-01 19:30,2,987.4,988,986.6,987.4,18
20180601|2018-03-01 20:00,2,986.6,986.75,986.55,986.75,4
20180601|2018-03-01 20:30,2,986.45,987.5,985.7,987.5,25
20180601|2018-03-01 21:30,2,986.7,986.7,985.75,986,11
20180601|2018-03-01 22:00,2,985.65,986.55,984.45,985.2,63
20180601|2018-03-01 22:30,2,984.45,984.6,983.05,983.05,35
20180601|2018-03-01 23:00,2,983.2,983.3,979.65,979.65,77
20180601|2018-03-01 23:30,2,979.55,981.8,978.05,980,86
20180601|2018-03-02 00:00,2,980,980,975.8,975.8,46
20180601|2018-03-02 00:30,2,975.25,979.5,974.05,976.05,88
20180601|2018-03-02 01:00,2,976,980.5,976,980.1,92
20180601|2018-03-02 01:30,2,980.45,980.5,971.35,977.05,216
20180601|2018-03-02 02:00,2,977,977.25,972.65,975.35,91
20180601|2018-03-02 02:30,2,975.05,985.4,975.05,985.4,227
20180601|2018-03-02 03:00,2,985.5,987,983.3,983.3,69
20180601|2018-03-02 03:30,2,983.5,984.3,981.2,982.65,73
20180601|2018-03-02 04:00,2,982.65,983.8,979,983.8,88
20180601|2018-03-02 04:30,2,984.25,984.6,983,984.5,55
20180601|2018-03-02 05:00,2,984.5,985.45,983.35,984.65,160
20180601|2018-03-02 05:30,2,984.55,984.55,983,983.6,25
20180601|2018-03-02 06:00,2,983.4,983.95,983,983.85,28
20180601|2018-03-02 06:30,2,983.3,984,983,983.95,69
20180601|2018-03-02 07:00,2,983.5,983.55,976.15,976.65,296
20180601|2018-03-02 07:30,2,976.8,981.95,975.55,981.5,437
20180601|2018-03-02 08:00,2,981.75,992.5,981.35,991.45,814
20180601|2018-03-02 08:30,2,991.45,992.15,984.65,985.65,412
20180601|2018-03-02 09:00,2,985.5,987.9,984.7,986.7,202
20180601|2018-03-02 09:30,2,986.2,988.55,985.6,985.85,177
20180601|2018-03-02 10:00,2,985.65,985.85,978.9,983.75,386
20180601|2018-03-02 10:30,2,983.9,985.95,982.5,983.4,148
20180601|2018-03-02 11:00,2,983.2,989.4,983.1,988.95,191
20180601|2018-03-02 11:30,2,989.45,990.55,984.6,986.7,464
20180601|2018-03-02 12:00,2,987.05,987.1,984.9,986.3,75
20180601|2018-03-02 12:30,2,987.25,989.35,986.35,986.5,45
20180601|2018-03-02 13:00,2,987.15,987.95,987.15,987.9,7
20180601|2018-03-02 13:30,2,987.65,987.8,987.15,987.55,11
20180601|2018-03-02 14:00,2,987.4,987.9,987.15,987.4,8
20180601|2018-03-02 14:30,2,987.45,989.05,987.25,987.65,41
20180601|2018-03-02 15:00,2,988.4,988.4,986.55,987.6,33
20180601|2018-03-02 15:30,2,987.1,987.1,986.5,987,10
20180601|2018-03-04 17:00,5,991.35,991.5,988.1,988.65,25
20180601|2018-03-04 17:30,5,988.4,988.4,988.4,988.4,1
20180601|2018-03-04 18:00,5,989.35,990,989.35,990,10
20180601|2018-03-04 18:30,5,990.5,994.2,990.5,993.6,67
20180601|2018-03-04 19:00,5,993.5,994.15,992.85,993,7
20180601|2018-03-04 19:30,5,993,994.35,993,993.6,13
20180601|2018-03-04 20:00,5,993.25,993.5,992.85,993.5,7
20180601|2018-03-04 20:30,5,992.75,993,992.55,992.6,16
20180601|2018-03-04 21:00,5,992.1,992.1,991.1,991.8,21
20180601|2018-03-04 21:30,5,992.35,992.35,991.4,991.4,10
20180601|2018-03-04 22:00,5,991.9,992.25,990.6,990.6,8
20180601|2018-03-04 22:30,5,990.6,990.6,988.5,988.5,38
20180601|2018-03-04 23:00,5,988.6,989.45,988.6,989.45,4
20180601|2018-03-04 23:30,5,990.45,990.8,990.45,990.7,6
20180601|2018-03-05 00:00,5,992.25,992.25,988.1,988.25,34
20180601|2018-03-05 00:30,5,988.05,988.05,983.85,984.25,51
20180601|2018-03-05 01:00,5,984.5,986.15,983.4,985.15,75
20180601|2018-03-05 01:30,5,986.1,986.75,983,985,47
20180601|2018-03-05 02:00,5,984.4,984.9,983.2,984.55,78
20180601|2018-03-05 02:30,5,984.8,987.05,983.55,985.45,73
20180601|2018-03-05 03:00,5,984.3,985.05,980.5,981.3,54
20180601|2018-03-05 03:30,5,981.3,985.3,980.6,983.95,88
20180601|2018-03-05 04:00,5,983.85,984.45,983.75,983.85,47
20180601|2018-03-05 04:30,5,984,984.55,983.4,983.45,40
20180601|2018-03-05 05:00,5,983.75,984.25,981.95,981.95,39
20180601|2018-03-05 05:30,5,981.3,981.5,980,980.55,74
20180601|2018-03-05 06:00,5,980.2,982.45,980.1,982.2,74
20180601|2018-03-05 06:30,5,981.95,983.95,981.95,982.75,35
20180601|2018-03-05 07:00,5,982.7,983.25,978.35,978.65,111
20180601|2018-03-05 07:30,5,978.6,978.6,973.15,973.8,501
20180601|2018-03-05 08:00,5,974.2,979,972,976.8,273
20180601|2018-03-05 08:30,5,977.1,977.55,975.85,976,134
20180601|2018-03-05 09:00,5,976.9,977.75,972.4,977.05,299
20180601|2018-03-05 09:30,5,977.35,979.05,976.15,977.55,119
20180601|2018-03-05 10:00,5,977.2,979.6,975.55,979.6,205
20180601|2018-03-05 10:30,5,979.1,979.3,977.75,977.85,108
20180601|2018-03-05 11:00,5,978.05,982.3,977.75,981.7,180
20180601|2018-03-05 11:30,5,981.75,983.35,976.45,977.25,223
20180601|2018-03-05 12:00,5,977,979.15,976.7,977.5,78
20180601|2018-03-05 12:30,5,977.75,978,977.05,977.05,34
20180601|2018-03-05 13:00,5,977.25,977.7,976.65,977,57
20180601|2018-03-05 13:30,5,977,977.95,977,977.6,16
20180601|2018-03-05 14:00,5,977.7,978.25,977.25,977.25,22
20180601|2018-03-05 14:30,5,977.6,977.8,976.85,977,19
20180601|2018-03-05 15:00,5,977.4,978.65,977.4,978.65,9
20180601|2018-03-05 15:30,5,978.15,978.75,977.8,978.75,11
20180601|2018-03-05 17:00,6,978.85,979.75,978.85,979.2,17
20180601|2018-03-05 17:30,6,979.7,980,979.15,980,13
20180601|2018-03-05 18:00,6,980,982.65,980,982.6,27
20180601|2018-03-05 18:30,6,982.45,982.85,982,982.85,20
20180601|2018-03-05 19:00,6,982.85,983.35,982.5,983.3,42
20180601|2018-03-05 19:30,6,983.2,983.35,982.15,982.15,13
20180601|2018-03-05 20:00,6,982.05,982.05,981.4,981.4,8
20180601|2018-03-05 20:30,6,981.85,982.25,981.8,982.25,4
20180601|2018-03-05 21:00,6,981.75,981.75,981.45,981.45,5
20180601|2018-03-05 22:00,6,981.4,981.85,980.6,981.85,10
20180601|2018-03-05 22:30,6,981.4,982.05,980.4,981.1,15
20180601|2018-03-05 23:00,6,981.4,981.75,980.9,980.95,12
20180601|2018-03-05 23:30,6,981.85,982.7,981.25,982,13
20180601|2018-03-06 00:00,6,981.75,983.3,981.65,982.95,23
20180601|2018-03-06 00:30,6,982.8,982.8,981.6,981.7,14
20180601|2018-03-06 01:00,6,982.2,982.2,978.35,979,37
20180601|2018-03-06 01:30,6,978.8,979.25,976.55,977.45,37
20180601|2018-03-06 02:00,6,977.5,978.75,976.65,977.1,32
20180601|2018-03-06 02:30,6,977.1,977.1,975,975.1,63
20180601|2018-03-06 03:00,6,974.7,975.15,968.55,972.7,178
20180601|2018-03-06 03:30,6,972.7,975.6,972.6,974.85,51
20180601|2018-03-06 04:00,6,975.25,975.75,972.9,975.75,62
20180601|2018-03-06 04:30,6,974.95,977.45,974.15,976.65,53
20180601|2018-03-06 05:00,6,976.5,977.25,975.9,975.95,38
20180601|2018-03-06 05:30,6,976.5,979.7,975.8,979.5,73
20180601|2018-03-06 06:00,6,979.8,985.35,979.45,985.05,230
20180601|2018-03-06 06:30,6,984.55,985.35,983.05,985.35,96
20180601|2018-03-06 07:00,6,985.35,987.65,984.05,985,251
20180601|2018-03-06 07:30,6,984.5,985.8,981,984.95,216
20180601|2018-03-06 08:00,6,985.4,987.5,982.3,983.3,233
20180601|2018-03-06 08:30,6,982.75,982.75,978.45,979.15,329
20180601|2018-03-06 09:00,6,979.9,982.5,979.4,982.2,167
20180601|2018-03-06 09:30,6,981.8,982.65,980.85,981.5,175
20180601|2018-03-06 10:00,6,982,987.8,981.25,982.9,346
20180601|2018-03-06 10:30,6,983.05,983.4,980.65,982.6,123
20180601|2018-03-06 11:00,6,983.3,984.65,981,981.6,53
20180601|2018-03-06 11:30,6,981.8,981.9,976.9,978.7,339
20180601|2018-03-06 12:00,6,978.5,980.45,978.3,980.25,81
20180601|2018-03-06 12:30,6,980.15,981.45,979.35,981.45,26
20180601|2018-03-06 13:00,6,980.55,980.55,979.45,980.55,16
20180601|2018-03-06 13:30,6,980.85,980.85,979.2,979.2,16
20180601|2018-03-06 14:00,6,979.1,979.1,978.95,979,11
20180601|2018-03-06 14:30,6,979.5,980.05,979.1,979.1,14
20180601|2018-03-06 15:00,6,979.1,979.1,979,979.05,7
20180601|2018-03-06 15:30,6,980.05,980.4,980.05,980.4,3
20180601|2018-03-06 17:00,7,980.4,981.45,978.9,979,51
20180601|2018-03-06 17:30,7,978.7,979.4,978.1,979,40
20180601|2018-03-06 18:00,7,979.05,981.15,974.9,975.15,130
20180601|2018-03-06 18:30,7,975.35,978.45,973.55,974.9,111
20180601|2018-03-06 19:00,7,975.35,976.6,975.35,975.9,13
20180601|2018-03-06 19:30,7,976.35,976.95,976.05,976.4,15
20180601|2018-03-06 20:30,7,976.4,977.35,976.35,976.35,7
20180601|2018-03-06 21:00,7,977.4,978.15,976.75,977.85,41
20180601|2018-03-06 21:30,7,977.75,977.9,977.15,977.9,7
20180601|2018-03-06 22:00,7,977.95,977.95,977.95,977.95,5
20180601|2018-03-06 22:30,7,977,977.1,976.45,976.65,13
20180601|2018-03-06 23:00,7,977.05,977.2,976.5,977,18
20180601|2018-03-06 23:30,7,977.65,977.65,976.4,976.95,12
20180601|2018-03-07 00:00,7,977.65,978.45,977,978.35,14
20180601|2018-03-07 00:30,7,978.5,978.5,977.65,978.3,14
20180601|2018-03-07 01:00,7,977.3,977.3,969.85,971.95,243
20180601|2018-03-07 01:30,7,970.9,970.9,966.6,968,152
20180601|2018-03-07 02:00,7,968,969.85,967.6,969.3,77
20180601|2018-03-07 02:30,7,969.5,970.6,968.05,970.6,117
20180601|2018-03-07 03:00,7,970.65,973,970.4,971.05,94
20180601|2018-03-07 03:30,7,970.6,971.65,968.95,971.6,104
20180601|2018-03-07 04:00,7,970.9,971.8,969.8,971.6,44
20180601|2018-03-07 04:30,7,971.75,971.95,969.5,969.6,33
20180601|2018-03-07 05:00,7,969.6,969.6,967.15,967.45,52
20180601|2018-03-07 05:30,7,967.15,968.75,966.8,967.8,88
20180601|2018-03-07 06:00,7,967.05,970.55,967.05,968.95,129
20180601|2018-03-07 06:30,7,968.95,970.1,968.35,970.1,57
20180601|2018-03-07 07:00,7,970.1,974.95,968.15,973.05,188
20180601|2018-03-07 07:30,7,973.25,973.5,968.15,968.75,162
20180601|2018-03-07 08:00,7,968.95,972.3,968.55,970,217
20180601|2018-03-07 08:30,7,969.4,969.5,962.55,964.15,571
20180601|2018-03-07 09:00,7,964.3,968.15,963.7,964.55,377
20180601|2018-03-07 09:30,7,964.25,966.1,962.75,963.5,238
20180601|2018-03-07 10:00,7,963.15,964.25,961,963.05,282
20180601|2018-03-07 10:30,7,963.15,963.15,957,959.7,337
20180601|2018-03-07 11:00,7,959.25,964.55,958.6,964,249
20180601|2018-03-07 11:30,7,963.7,963.7,957.1,959.35,392
20180601|2018-03-07 12:00,7,959.85,961.85,959.85,960.6,54
20180601|2018-03-07 12:30,7,960.65,961.75,960.25,961.6,47
20180601|2018-03-07 13:00,7,961.7,961.7,960.6,961.7,32
20180601|2018-03-07 13:30,7,961.9,963.5,961.45,962.4,32
20180601|2018-03-07 14:00,7,961.9,963,961.55,962.8,10
20180601|2018-03-07 14:30,7,962.85,963.95,962.85,962.95,18
20180601|2018-03-07 15:00,7,964,964.25,963.5,963.5,4
20180601|2018-03-07 15:30,7,963.5,963.5,963.2,963.45,4
20180601|2018-03-07 17:00,8,962.05,966.25,962,966,33
20180601|2018-03-07 17:30,8,964.75,965.75,964.75,965.45,17
20180601|2018-03-07 18:00,8,965.2,966.15,963.65,965.2,52
20180601|2018-03-07 18:30,8,966.35,966.4,965.15,965.15,4
20180601|2018-03-07 19:00,8,965.85,966.8,965.85,966.8,7
20180601|2018-03-07 19:30,8,965.2,967.1,965,967,14
20180601|2018-03-07 20:00,8,967.2,968.8,967.2,968.8,19
20180601|2018-03-07 20:30,8,968.4,969.65,967.4,968.1,21
20180601|2018-03-07 21:00,8,967.3,968,967.3,968,4
20180601|2018-03-07 21:30,8,967.7,970.5,967.7,969.65,37
20180601|2018-03-07 22:00,8,969.45,970.75,969,969.85,17
20180601|2018-03-07 22:30,8,969.2,969.35,968.45,968.6,7
20180601|2018-03-07 23:00,8,969.35,970.3,969,969.2,11
20180601|2018-03-07 23:30,8,968.4,970.7,966.1,966.9,58
20180601|2018-03-08 00:00,8,967.85,968.25,967.6,968,5
20180601|2018-03-08 00:30,8,968.15,968.15,967.35,967.4,5
20180601|2018-03-08 01:00,8,967.7,967.7,965.65,966.7,32
20180601|2018-03-08 01:30,8,965.75,968,965.65,967.65,37
20180601|2018-03-08 02:00,8,967.7,967.7,964.4,965.5,46
20180601|2018-03-08 02:30,8,964.9,964.9,960.85,963.15,90
20180601|2018-03-08 03:00,8,963.25,963.25,958,959.5,106
20180601|2018-03-08 03:30,8,959.4,961.75,959,960.5,70
20180601|2018-03-08 04:00,8,960.3,964.55,960.1,963.6,242
20180601|2018-03-08 04:30,8,963.85,964,963.3,963.3,30
20180601|2018-03-08 05:00,8,963.45,964.9,963.3,963.7,79
20180601|2018-03-08 05:30,8,963.45,963.95,963,963.75,73
20180601|2018-03-08 06:00,8,963.9,964.9,963.3,963.9,43
20180601|2018-03-08 06:30,8,962.75,965.05,960.95,962.95,60
20180601|2018-03-08 07:00,8,962.95,964.85,962.65,962.65,79
20180601|2018-03-08 07:30,8,962.25,974.3,959.65,973.7,460
20180601|2018-03-08 08:00,8,973.6,983.9,973.35,979.4,1209
20180601|2018-03-08 08:30,8,979.3,979.35,973.65,973.7,500
20180601|2018-03-08 09:00,8,974,980,971.25,978.8,340
20180601|2018-03-08 09:30,8,978.65,978.65,967.25,969.4,286
20180601|2018-03-08 10:00,8,969.7,972.8,967.5,970.6,184
20180601|2018-03-08 10:30,8,970.5,970.6,967.6,967.75,88
20180601|2018-03-08 11:00,8,967.7,968.8,967.05,968.35,85
20180601|2018-03-08 11:30,8,967.65,968.25,964.65,966.3,195
20180601|2018-03-08 12:00,8,965.7,967.85,965.7,967.05,39
20180601|2018-03-08 12:30,8,967.45,968.45,966.6,968.15,23
20180601|2018-03-08 13:00,8,968.85,970.1,968,969.4,43
20180601|2018-03-08 13:30,8,969.6,973.05,969.05,971.1,49
20180601|2018-03-08 14:00,8,971.1,971.45,969.25,970,30
20180601|2018-03-08 14:30,8,970.3,970.3,968.5,970.1,15
20180601|2018-03-08 15:00,8,970.25,971.45,969.55,971.45,9
20180601|2018-03-08 15:30,8,971.3,972,971.25,971.9,12
20180601|2018-03-08 17:00,9,970.8,970.8,970.8,970.8,2
20180601|2018-03-08 17:30,9,971.6,973,968.05,968.05,130
20180601|2018-03-08 18:00,9,969.4,970,968.25,969.6,11
20180601|2018-03-08 18:30,9,969.55,971.75,969.55,971.05,8
20180601|2018-03-08 19:00,9,971.05,971.1,970.1,971,29
20180601|2018-03-08 20:00,9,969.8,969.8,968.75,969.2,12
20180601|2018-03-08 20:30,9,969.3,969.65,969.2,969.65,4
20180601|2018-03-08 21:00,9,968.75,968.8,968.7,968.7,6
20180601|2018-03-08 21:30,9,969.2,969.85,969.2,969.85,20
20180601|2018-03-08 22:00,9,969.85,969.85,969.8,969.85,3
20180601|2018-03-08 22:30,9,968.55,969.9,968.55,969,12
20180601|2018-03-08 23:00,9,968.8,969.55,968.45,969.55,12
20180601|2018-03-08 23:30,9,969.95,970,969.2,969.85,9
20180601|2018-03-09 00:00,9,969.7,970.65,967.25,968.6,118
20180601|2018-03-09 00:30,9,969,969.55,968.05,968.1,24
20180601|2018-03-09 01:00,9,969.35,969.35,966.2,967.45,38
20180601|2018-03-09 01:30,9,967.5,969.45,967.45,969.25,28
20180601|2018-03-09 02:00,9,968.75,968.9,965.45,965.5,48
20180601|2018-03-09 02:30,9,965,968.55,963.75,967.4,59
20180601|2018-03-09 03:00,9,967.4,969.1,966.9,968,47
20180601|2018-03-09 03:30,9,967.8,972.5,967.55,971.75,93
20180601|2018-03-09 04:00,9,971.7,972.25,969.65,970.45,42
20180601|2018-03-09 04:30,9,970.75,970.75,969.7,969.85,22
20180601|2018-03-09 05:00,9,969.9,970.95,969.8,970.4,29
20180601|2018-03-09 05:30,9,970.45,970.6,969.9,970.45,13
20180601|2018-03-09 06:00,9,970.6,970.6,969.55,969.75,66
20180601|2018-03-09 06:30,9,969.75,969.85,969.5,969.85,35
20180601|2018-03-09 07:00,9,969.55,977.05,969.5,974.65,289
20180601|2018-03-09 07:30,9,975.25,976.2,969.75,973.8,275
20180601|2018-03-09 08:00,9,973.2,978.8,973.2,976.4,440
20180601|2018-03-09 08:30,9,976.45,977,973.45,975.9,345
20180601|2018-03-09 09:00,9,976.4,986.75,974.6,984.1,866
20180601|2018-03-09 09:30,9,984.1,986.2,981.35,982.35,297
20180601|2018-03-09 10:00,9,982.65,985.75,981.75,984.35,176
20180601|2018-03-09 10:30,9,984.85,985.05,981.6,984.15,206
20180601|2018-03-09 11:00,9,984.95,986.2,984.25,985.9,99
20180601|2018-03-09 11:30,9,985.75,987.5,983.95,986.8,366
20180601|2018-03-09 12:00,9,987.15,988.75,986.45,987.5,155
20180601|2018-03-09 12:30,9,987.1,988.35,985.6,988.3,43
20180601|2018-03-09 13:00,9,987.5,988.4,986.8,988.15,27
20180601|2018-03-09 13:30,9,988.6,990,987.75,988.65,66
20180601|2018-03-09 14:00,9,988.3,988.8,986.75,987,32
20180601|2018-03-09 14:30,9,987.35,989,987.3,988.6,57
20180601|2018-03-09 15:00,9,988.6,991.2,988.6,990.4,75
20180601|2018-03-09 15:30,9,990.55,991.6,990.1,991.25,34
20180601|2018-03-11 17:00,12,991.3,992.1,989.45,989.7,46
20180601|2018-03-11 17:30,12,990.8,990.8,990.1,990.3,49
20180601|2018-03-11 18:00,12,989.8,990.35,989.8,990.2,15
20180601|2018-03-11 18:30,12,989.8,990.5,989.8,990.5,14
20180601|2018-03-11 19:00,12,990.2,990.8,990.2,990.8,5
20180601|2018-03-11 19:30,12,990.5,990.65,989.95,990.1,17
20180601|2018-03-11 20:00,12,990.75,990.8,990.1,990.1,30
20180601|2018-03-11 20:30,12,990.1,990.75,989.9,990.75,30
20180601|2018-03-11 21:00,12,990.5,990.8,990.5,990.8,8
20180601|2018-03-11 21:30,12,990.8,990.8,990.8,990.8,1
20180601|2018-03-11 22:00,12,990.8,990.8,990.8,990.8,24
20180601|2018-03-11 22:30,12,990.25,990.7,990.2,990.4,6
20180601|2018-03-11 23:00,12,990.25,990.25,990.25,990.25,1
20180601|2018-03-11 23:30,12,990.2,990.25,990,990.05,5
20180601|2018-03-12 00:00,12,990.1,990.15,990.05,990.15,3
20180601|2018-03-12 00:30,12,990.1,990.25,990.1,990.25,2
20180601|2018-03-12 01:00,12,990.55,990.6,990,990.6,13
20180601|2018-03-12 01:30,12,990.05,990.05,987.25,988.6,56
20180601|2018-03-12 02:00,12,988.05,989.15,986.35,987.1,101
20180601|2018-03-12 02:30,12,987.3,989.75,986.65,986.65,25
20180601|2018-03-12 03:00,12,985.95,986.3,984.25,984.25,30
20180601|2018-03-12 03:30,12,983.6,983.6,981.5,981.5,76
20180601|2018-03-12 04:00,12,981.3,982,980.35,981.85,31
20180601|2018-03-12 04:30,12,982.1,982.5,980.95,981.8,59
20180601|2018-03-12 05:00,12,981.3,982.25,980.8,981.65,61
20180601|2018-03-12 05:30,12,981.65,984,981.5,982.8,137
20180601|2018-03-12 06:00,12,982.25,983.4,980.9,983.3,56
20180601|2018-03-12 06:30,12,982.8,983.95,982.55,982.85,71
20180601|2018-03-12 07:00,12,983.55,983.55,981.55,981.55,134
20180601|2018-03-12 07:30,12,981.5,981.75,976.25,980,531
20180601|2018-03-12 08:00,12,980,981.6,977.95,980,182
20180601|2018-03-12 08:30,12,980.3,980.3,976.6,979.7,199
20180601|2018-03-12 09:00,12,979.95,979.95,976.65,977.1,171
20180601|2018-03-12 09:30,12,977,978.5,976.2,977.95,175
20180601|2018-03-12 10:00,12,977.85,977.85,969.6,971.35,505
20180601|2018-03-12 10:30,12,971.3,972.85,969.25,971.2,245
20180601|2018-03-12 11:00,12,971.05,972.3,970.5,971.05,146
20180601|2018-03-12 11:30,12,971,971,966,968.75,399
20180601|2018-03-12 12:00,12,968.2,973.45,967.8,972.15,116
20180601|2018-03-12 12:30,12,972.5,972.6,970.5,971.6,30
20180601|2018-03-12 13:00,12,971.4,971.85,971.05,971.75,30
20180601|2018-03-12 13:30,12,972,973.9,971.9,973.05,24
20180601|2018-03-12 14:00,12,972.25,973.1,971.8,972.75,14
20180601|2018-03-12 14:30,12,972.7,974.5,971.9,973.35,26
20180601|2018-03-12 15:00,12,972.75,973.6,972.75,973.6,7
20180601|2018-03-12 15:30,12,973.05,973.05,971.75,972,11
20180601|2018-03-12 17:00,13,972.55,973.7,971.95,973.45,6
20180601|2018-03-12 17:30,13,973.25,973.45,972.5,973.45,11
20180601|2018-03-12 18:00,13,973.5,973.5,973.5,973.5,1
20180601|2018-03-12 18:30,13,973.9,974.2,973.4,973.4,6
20180601|2018-03-12 19:00,13,973.15,973.15,973.1,973.1,3
20180601|2018-03-12 19:30,13,973.6,973.95,972.85,973.95,18
20180601|2018-03-12 20:00,13,972.9,976.15,972.05,975.55,57
20180601|2018-03-12 20:30,13,975,975.35,974.95,975.35,8
20180601|2018-03-12 21:00,13,974.6,974.6,974,974,4
20180601|2018-03-12 21:30,13,973.25,973.25,972.65,973.1,9
20180601|2018-03-12 22:00,13,973.1,973.1,973.1,973.1,1
20180601|2018-03-12 22:30,13,972.35,972.35,972.35,972.35,4
20180601|2018-03-12 23:00,13,973.15,973.2,972.2,973.15,9
20180601|2018-03-12 23:30,13,973.2,973.2,972.7,972.75,16
20180601|2018-03-13 00:30,13,972.7,973.9,972.05,973.9,22
20180601|2018-03-13 01:00,13,973.4,975.6,973.4,975.6,29
20180601|2018-03-13 01:30,13,975.15,975.5,972.8,972.8,18
20180601|2018-03-13 02:00,13,972.8,973.35,971.25,972.6,42
20180601|2018-03-13 02:30,13,972.05,972.05,971.05,971.3,26
20180601|2018-03-13 03:00,13,971.05,972.55,971.05,972.05,23
20180601|2018-03-13 03:30,13,972.7,974.15,971.5,974.15,45
20180601|2018-03-13 04:00,13,974.45,975.55,973.7,973.8,50
20180601|2018-03-13 04:30,13,973.35,974.05,972.7,974.05,71
20180601|2018-03-13 05:00,13,974.05,974.75,973.75,974.75,62
20180601|2018-03-13 05:30,13,974.75,977.7,974.75,976.1,94
20180601|2018-03-13 06:00,13,976.8,976.9,975,976.25,33
20180601|2018-03-13 06:30,13,976.3,977.7,975.15,975.95,108
20180601|2018-03-13 07:00,13,975.25,979,975.15,976.3,116
20180601|2018-03-13 07:30,13,974.95,984.65,974.6,980.95,546
20180601|2018-03-13 08:00,13,981.65,983.9,981.65,983.7,138
20180601|2018-03-13 08:30,13,983.4,985.45,982.5,983.15,277
20180601|2018-03-13 09:00,13,982.45,987.7,982.45,984.1,458
20180601|2018-03-13 09:30,13,984.2,988.9,983.5,988.9,383
20180601|2018-03-13 10:00,13,988.9,990.4,986.25,988.4,283
20180601|2018-03-13 10:30,13,989.4,993.35,988.7,992.2,369
20180601|2018-03-13 11:00,13,992.2,992.2,985.05,987.1,249
20180601|2018-03-13 11:30,13,987.5,993,986.9,990.15,325
20180601|2018-03-13 12:00,13,990.3,991.45,989.4,990.3,69
20180601|2018-03-13 12:30,13,990.1,990.85,986.15,987.85,98
20180601|2018-03-13 13:00,13,987.75,990.05,987.6,990.05,55
20180601|2018-03-13 13:30,13,989.15,990,987.15,988,45
20180601|2018-03-13 14:00,13,987.75,987.75,985.9,987.35,55
20180601|2018-03-13 14:30,13,987.35,987.35,983.25,985.3,122
20180601|2018-03-13 15:00,13,985.7,985.95,984.25,985,40
20180601|2018-03-13 15:30,13,985.05,985.75,984.7,984.7,17
20180601|2018-03-13 17:00,14,984.75,985.8,984.75,984.85,11
20180601|2018-03-13 17:30,14,985.65,985.65,985.6,985.6,4
20180601|2018-03-13 18:00,14,985.6,986,985.6,985.8,12
20180601|2018-03-13 18:30,14,985.05,985.15,985.05,985.15,3
20180601|2018-03-13 19:00,14,985.15,985.3,985.15,985.3,2
20180601|2018-03-13 19:30,14,985.5,985.5,984.5,984.5,5
20180601|2018-03-13 20:00,14,984.8,984.85,984.35,984.4,4
20180601|2018-03-13 20:30,14,985,985,985,985,8
20180601|2018-03-13 21:00,14,985.75,988.45,985.75,988.15,20
20180601|2018-03-13 21:30,14,988.45,991.05,988.45,989.6,59
20180601|2018-03-13 22:00,14,989.05,989.55,987.95,989.55,30
20180601|2018-03-13 22:30,14,989.55,989.55,988.8,988.8,3
20180601|2018-03-13 23:30,14,988,988,987.5,987.5,4
20180601|2018-03-14 00:00,14,987.5,988.1,987.25,988.1,6
20180601|2018-03-14 00:30,14,990,991.1,989.85,989.85,22
20180601|2018-03-14 01:00,14,989.75,989.75,987.2,987.2,8
20180601|2018-03-14 01:30,14,986.9,986.95,986.3,986.95,6
20180601|2018-03-14 02:00,14,987.3,989.45,986.35,989.45,42
20180601|2018-03-14 02:30,14,989.6,990.45,989.05,990.2,70
20180601|2018-03-14 03:00,14,990.15,990.15,988.85,989.3,37
20180601|2018-03-14 03:30,14,990.05,994.35,988.6,994.35,74
20180601|2018-03-14 04:00,14,994.35,998.7,994.25,997.4,163
20180601|2018-03-14 04:30,14,997.4,998.5,996.85,997.45,111
20180601|2018-03-14 05:00,14,996.8,998.95,995.65,998.05,80
20180601|2018-03-14 05:30,14,998.1,999,997.7,998.05,31
20180601|2018-03-14 06:00,14,998.5,999.35,997.15,997.15,130
20180601|2018-03-14 06:30,14,997.35,998.9,996.45,998.65,63
20180601|2018-03-14 07:00,14,998.9,1002,998.3,1000.55,133
20180601|2018-03-14 07:30,14,1000.3,1002.1,997.05,997.45,236
20180601|2018-03-14 08:00,14,997,997.45,993.65,995.25,175
20180601|2018-03-14 08:30,14,996.2,1001.15,995.65,999.75,176
20180601|2018-03-14 09:00,14,999.65,1000.4,996.55,999.75,137
20180601|2018-03-14 09:30,14,998.5,1001,997.65,997.85,149
20180601|2018-03-14 10:00,14,997.6,997.6,988.25,989.6,334
20180601|2018-03-14 10:30,14,990,994.35,988.95,989.7,183
20180601|2018-03-14 11:00,14,988.55,989.45,986.75,987.15,195
20180601|2018-03-14 11:30,14,987.1,987.1,982.55,984.3,307
20180601|2018-03-14 12:00,14,984.25,986.9,983.15,984.8,170
20180601|2018-03-14 12:30,14,984.8,986.4,984.25,985.15,33
20180601|2018-03-14 13:00,14,985,985.5,984.05,985.05,36
20180601|2018-03-14 13:30,14,985.05,986.25,984.15,986.25,44
20180601|2018-03-14 14:00,14,985.8,985.8,984.75,984.85,12
20180601|2018-03-14 14:30,14,984.85,985.3,984,985,29
20180601|2018-03-14 15:00,14,985.25,985.4,985.25,985.4,8
20180601|2018-03-14 15:30,14,985.25,985.25,984.6,984.6,9
20180601|2018-03-14 17:00,15,984.8,985.45,984.8,985.45,4
20180601|2018-03-14 17:30,15,985.05,985.25,985.05,985.25,2
20180601|2018-03-14 18:00,15,985.55,985.55,985.55,985.55,1
20180601|2018-03-14 18:30,15,986.25,986.85,986.25,986.85,5
20180601|2018-03-14 19:00,15,986.8,987.45,986.5,987.45,22
20180601|2018-03-14 19:30,15,987.5,988.4,985.95,985.95,30
20180601|2018-03-14 20:00,15,986.25,988,986.25,988,28
20180601|2018-03-14 20:30,15,988,988.2,987.15,987.15,13
20180601|2018-03-14 21:00,15,987.55,988.15,987.55,988.15,9
20180601|2018-03-14 21:30,15,987.35,987.75,987.25,987.75,18
20180601|2018-03-14 22:00,15,987.5,988.9,987.2,988.9,39
20180601|2018-03-14 22:30,15,988.4,988.9,988.3,988.9,9
20180601|2018-03-14 23:00,15,988.95,989.4,988.95,988.95,6
20180601|2018-03-14 23:30,15,988.9,989.4,988.9,989.35,8
20180601|2018-03-15 00:00,15,989.65,989.65,989.65,989.65,1
20180601|2018-03-15 00:30,15,989,989,988.15,988.15,19
20180601|2018-03-15 01:00,15,988.2,989.45,987.6,988.2,37
20180601|2018-03-15 01:30,15,988.15,988.7,988,988,8
20180601|2018-03-15 02:00,15,987.4,987.4,986.7,987,21
20180601|2018-03-15 02:30,15,986.65,987.65,985.95,986.2,22
20180601|2018-03-15 03:00,15,986.6,987.35,985.05,985.3,41
20180601|2018-03-15 03:30,15,985.75,986.75,985.1,986.7,19
20180601|2018-03-15 04:00,15,986.05,986.85,985.85,986.7,21
20180601|2018-03-15 04:30,15,986.8,987.8,986.5,986.8,42
20180601|2018-03-15 05:00,15,986.9,987.35,986.5,987.15,45
20180601|2018-03-15 05:30,15,986.55,986.8,982.7,983.1,87
20180601|2018-03-15 06:00,15,983.1,985.25,982.95,984,85
20180601|2018-03-15 06:30,15,983.8,985.2,982.9,982.9,40
20180601|2018-03-15 07:00,15,982.7,984.55,977.75,979.7,296
20180601|2018-03-15 07:30,15,979.75,980.3,976,978.3,400
20180601|2018-03-15 08:00,15,977.75,981.75,977,978.65,234
20180601|2018-03-15 08:30,15,979.05,979.25,977.35,979.1,176
20180601|2018-03-15 09:00,15,979.05,984.75,979.05,984.5,293
20180601|2018-03-15 09:30,15,984.95,987.2,982.6,983.3,306
20180601|2018-03-15 10:00,15,984.05,984.8,982.4,982.4,67
20180601|2018-03-15 10:30,15,982.9,982.9,980.4,981.5,71
20180601|2018-03-15 11:00,15,981.85,982.5,980.3,982.45,64
20180601|2018-03-15 11:30,15,982.3,982.3,978.5,980.75,130
20180601|2018-03-15 12:00,15,981.55,981.55,978.75,979.4,70
20180601|2018-03-15 12:30,15,979.4,981.8,978.45,981.3,106
20180601|2018-03-15 13:00,15,980.35,980.35,979.85,980.25,4
20180601|2018-03-15 13:30,15,980.8,980.8,979.6,980.25,19
20180601|2018-03-15 14:00,15,980.1,981.05,980.05,980.95,9
20180601|2018-03-15 14:30,15,981,982.85,979.95,982.1,48
20180601|2018-03-15 15:00,15,981.7,982.5,981.7,982.2,12
20180601|2018-03-15 15:30,15,982.55,982.85,982.25,982.25,7
20180601|2018-03-15 17:00,16,983,983.15,983,983.15,2
20180601|2018-03-15 17:30,16,982.55,982.55,982.55,982.55,1
20180601|2018-03-15 18:00,16,982.45,982.45,982.45,982.45,1
20180601|2018-03-15 18:30,16,982.15,982.15,982.1,982.1,2
20180601|2018-03-15 19:00,16,982.65,983.65,982.6,983.65,16
20180601|2018-03-15 19:30,16,981.7,981.75,981.7,981.75,4
20180601|2018-03-15 20:00,16,981.4,981.4,978.75,978.75,31
20180601|2018-03-15 20:30,16,978.9,981.7,978.7,981.65,30
20180601|2018-03-15 21:00,16,982.55,983.45,982.55,983.45,6
20180601|2018-03-15 21:30,16,982.95,983.6,981.55,982.3,36
20180601|2018-03-15 22:00,16,982.35,982.35,982.35,982.35,5
20180601|2018-03-15 22:30,16,982.85,982.85,982,982.2,15
20180601|2018-03-15 23:00,16,982.2,982.85,982,982.85,6
20180601|2018-03-15 23:30,16,983,983.55,983,983.55,2
20180601|2018-03-16 00:00,16,983.55,984.5,983.55,983.75,46
20180601|2018-03-16 00:30,16,984.5,984.8,984.3,984.3,10
20180601|2018-03-16 01:00,16,984.85,984.95,984.3,984.3,6
20180601|2018-03-16 01:30,16,984.7,986.4,983,983,55
20180601|2018-03-16 02:00,16,982.85,984.8,982.85,984.8,15
20180601|2018-03-16 02:30,16,984.5,984.6,983.1,983.45,22
20180601|2018-03-16 03:00,16,983.7,983.75,982.85,982.95,26
20180601|2018-03-16 03:30,16,982.5,982.5,980.8,980.8,18
20180601|2018-03-16 04:00,16,981.2,983.75,981.2,983.75,19
20180601|2018-03-16 04:30,16,983.7,984.05,981.6,982.35,39
20180601|2018-03-16 05:00,16,983.5,983.5,981.65,981.65,35
20180601|2018-03-16 05:30,16,981.65,981.95,981,981,31
20180601|2018-03-16 06:00,16,981.95,982.25,981,981,40
20180601|2018-03-16 06:30,16,981.6,983,981.6,981.6,21
20180601|2018-03-16 07:00,16,982.25,982.7,979.8,981.8,53
20180601|2018-03-16 07:30,16,981.15,982.35,980.75,981.5,112
20180601|2018-03-16 08:00,16,980.55,981.1,978.5,979.9,82
20180601|2018-03-16 08:30,16,980.05,980.55,976.75,977.7,183
20180601|2018-03-16 09:00,16,977.4,979.4,977.25,978.75,168
20180601|2018-03-16 09:30,16,979.25,980.35,978.7,978.95,75
20180601|2018-03-16 10:00,16,979,988.75,978.4,986.75,320
20180601|2018-03-16 10:30,16,986.55,986.95,984,985.15,143
20180601|2018-03-16 11:00,16,985.2,985.65,983.8,983.9,83
20180601|2018-03-16 11:30,16,983.85,989.4,981.7,989.4,318
20180601|2018-03-16 12:00,16,989.4,989.5,987.15,988.85,205
20180601|2018-03-16 12:30,16,989.15,990.9,989.15,990.9,85
20180601|2018-03-16 13:00,16,991,992.75,991,991.5,135
20180601|2018-03-16 13:30,16,990.9,991.05,990.35,991.05,10
20180601|2018-03-16 14:00,16,990.25,990.6,989.95,989.95,19
20180601|2018-03-16 14:30,16,989.95,990.4,989.3,989.3,41
20180601|2018-03-16 15:00,16,989.3,990.45,989.3,990,24
20180601|2018-03-16 15:30,16,989.85,991,989.35,991,20
20180601|2018-03-18 17:00,19,991.95,992,989.25,990.7,9
20180601|2018-03-18 17:30,19,990.1,991.25,990.1,990.95,9
20180601|2018-03-18 18:00,19,990.8,990.8,989.95,989.95,2
20180601|2018-03-18 18:30,19,990,990,988.95,989.2,4
20180601|2018-03-18 19:00,19,989,989,987.5,988.05,26
20180601|2018-03-18 19:30,19,988.1,988.1,987.55,987.7,4
20180601|2018-03-18 20:00,19,986.7,986.7,984.35,985.7,20
20180601|2018-03-18 20:30,19,986.3,986.3,986.3,986.3,2
20180601|2018-03-18 21:00,19,986.45,988.8,984.4,985.85,47
20180601|2018-03-18 21:30,19,985.65,985.65,985.55,985.55,2
20180601|2018-03-18 22:00,19,985.25,986.3,985.1,986.3,19
20180601|2018-03-18 22:30,19,987.25,987.25,987.25,987.25,1
20180601|2018-03-18 23:30,19,987.25,987.25,985.95,987.25,13
20180601|2018-03-19 00:00,19,987.2,987.7,987.2,987.5,20
20180601|2018-03-19 00:30,19,987.5,988.25,986.85,988.25,19
20180601|2018-03-19 01:00,19,988,988.25,988,988.25,6
20180601|2018-03-19 01:30,19,988.55,989,988.55,988.8,8
20180601|2018-03-19 02:00,19,989.2,991.25,988.1,991.25,39
20180601|2018-03-19 02:30,19,991.2,991.5,989.45,990.25,57
20180601|2018-03-19 03:00,19,989.8,989.8,988.2,988.2,56
20180601|2018-03-19 03:30,19,987.85,989.9,987.75,989.4,28
20180601|2018-03-19 04:00,19,988.85,989.85,988.5,989.65,22
20180601|2018-03-19 04:30,19,989.3,991.05,988.45,990.6,69
20180601|2018-03-19 05:00,19,990.45,994.2,990.45,993.05,221
20180601|2018-03-19 05:30,19,993.15,994.2,992.8,993.2,142
20180601|2018-03-19 06:00,19,993.1,994.2,992.9,993.85,122
20180601|2018-03-19 06:30,19,994.2,994.2,989.8,990.8,195
20180601|2018-03-19 07:00,19,990.7,993,990.1,991.85,103
20180601|2018-03-19 07:30,19,992.25,992.4,984.25,984.9,262
20180601|2018-03-19 08:00,19,985.05,992.05,985.05,991.75,238
20180601|2018-03-19 08:30,19,991.45,992.15,989.95,991.95,91
20180601|2018-03-19 09:00,19,991.85,992.45,986.55,988.75,172
20180601|2018-03-19 09:30,19,987.9,988.35,985.8,986.05,115
20180601|2018-03-19 10:00,19,986.7,986.7,984.5,985.15,131
20180601|2018-03-19 10:30,19,985.05,987.25,984.5,986.45,110
20180601|2018-03-19 11:00,19,986.65,987.35,986.25,986.8,35
20180601|2018-03-19 11:30,19,986.6,987.9,985.75,986.75,133
20180601|2018-03-19 12:00,19,987,987.5,984.75,985,82
20180601|2018-03-19 12:30,19,984.75,985.5,984.25,984.75,39
20180601|2018-03-19 13:00,19,984.75,986,984.7,985.7,35
20180601|2018-03-19 13:30,19,985.8,986.4,985.65,986.4,10
20180601|2018-03-19 14:00,19,985.9,986.1,985.3,986.1,6
20180601|2018-03-19 14:30,19,985.75,985.8,981.9,981.95,64
20180601|2018-03-19 15:00,19,982.8,985.4,982.7,983.05,34
20180601|2018-03-19 15:30,19,983.8,984.9,983.65,983.65,18
20180601|2018-03-19 17:00,20,984.95,985.05,984.25,984.25,6
20180601|2018-03-19 17:30,20,984.35,985.35,984.35,985.3,16
20180601|2018-03-19 18:00,20,984.6,985.15,984.5,984.5,5
20180601|2018-03-19 18:30,20,985.2,985.25,984.5,984.8,7
20180601|2018-03-19 19:00,20,984.85,984.85,984.85,984.85,1
20180601|2018-03-19 19:30,20,985.7,986.05,985.7,986.05,3
20180601|2018-03-19 20:00,20,986.5,986.95,986,986.9,8
20180601|2018-03-19 20:30,20,987,987.35,986.25,986.3,4
20180601|2018-03-19 21:00,20,986.5,986.5,985.85,986.25,13
20180601|2018-03-19 21:30,20,986.05,986.05,986,986,2
20180601|2018-03-19 22:00,20,985.8,985.8,984.4,984.4,16
20180601|2018-03-19 22:30,20,984.25,984.25,984.15,984.15,3
20180601|2018-03-19 23:00,20,984.75,984.9,984.25,984.9,4
20180601|2018-03-19 23:30,20,984.55,984.7,984.55,984.65,5
20180601|2018-03-20 00:00,20,984.05,984.05,984.05,984.05,2
20180601|2018-03-20 00:30,20,984.75,986.1,984.75,985.95,20
20180601|2018-03-20 01:00,20,985.7,988.55,985.4,987.9,47
20180601|2018-03-20 01:30,20,988.25,988.4,988.25,988.4,5
20180601|2018-03-20 02:00,20,987.8,989.15,987.75,989.1,76
20180601|2018-03-20 02:30,20,988.5,989.8,988.5,989.65,31
20180601|2018-03-20 03:00,20,989.4,989.9,988.5,988.5,39
20180601|2018-03-20 03:30,20,988.2,989,987.95,988.9,13
20180601|2018-03-20 04:00,20,988.5,989,987.6,988.35,30
20180601|2018-03-20 04:30,20,988.2,988.2,985.7,986.05,23
20180601|2018-03-20 05:00,20,985.25,985.35,984.15,984.95,21
20180601|2018-03-20 05:30,20,985.35,986.45,985.05,986.45,9
20180601|2018-03-20 06:00,20,986.6,988.35,986.6,988.35,8
20180601|2018-03-20 06:30,20,988.3,988.3,986.05,986.05,12
20180601|2018-03-20 07:00,20,986,986.6,982,983.85,122
20180601|2018-03-20 07:30,20,983.65,984.55,982.1,984.4,286
20180601|2018-03-20 08:00,20,984.7,986.95,982.15,983.15,223
20180601|2018-03-20 08:30,20,982.65,982.95,973,975.8,938
20180601|2018-03-20 09:00,20,975.15,977.2,972,974.25,439
20180601|2018-03-20 09:30,20,974.1,977.25,972.35,975.95,185
20180601|2018-03-20 10:00,20,975.85,977.05,973.5,974.55,198
20180601|2018-03-20 10:30,20,974.9,975.7,973.8,974.95,103
20180601|2018-03-20 11:00,20,975.1,976.4,972.7,973.5,112
20180601|2018-03-20 11:30,20,973.85,977,973.7,977,142
20180601|2018-03-20 12:00,20,977,978.15,976.4,977.95,97
20180601|2018-03-20 12:30,20,977.95,978,976.55,978,64
20180601|2018-03-20 13:00,20,977.05,978.45,977.05,978,28
20180601|2018-03-20 13:30,20,978.15,978.15,976.45,977,14
20180601|2018-03-20 14:00,20,977.35,977.45,976.6,976.8,7
20180601|2018-03-20 14:30,20,976.15,977.1,975.85,975.9,21
20180601|2018-03-20 15:00,20,976.85,976.85,976,976,8
20180601|2018-03-20 15:30,20,976.5,976.5,975.7,975.7,32
20180601|2018-03-20 17:00,21,976.75,976.75,972.7,976.75,11
20180601|2018-03-20 17:30,21,977.8,977.8,976.05,977.75,4
20180601|2018-03-20 18:00,21,977.2,977.2,977.2,977.2,1
20180601|2018-03-20 18:30,21,977.25,977.25,976.4,976.4,4
20180601|2018-03-20 19:00,21,977.4,977.95,977.4,977.7,18
20180601|2018-03-20 19:30,21,977.25,977.25,976.5,976.85,5
20180601|2018-03-20 20:00,21,977.25,977.85,977.25,977.4,14
20180601|2018-03-20 20:30,21,977.5,977.7,977.5,977.7,6
20180601|2018-03-20 21:00,21,977.6,978.85,977.6,978.15,17
20180601|2018-03-20 21:30,21,977.75,977.75,977.45,977.45,2
20180601|2018-03-20 22:00,21,977.5,977.5,977.45,977.45,2
20180601|2018-03-20 23:00,21,977.45,977.45,977.45,977.45,1
20180601|2018-03-20 23:30,21,976.9,976.9,976.55,976.9,9
20180601|2018-03-21 00:00,21,977.6,978.95,977.55,977.55,36
20180601|2018-03-21 00:30,21,977.25,977.35,975.4,975.5,5
20180601|2018-03-21 01:00,21,975.75,976,975.55,975.9,6
20180601|2018-03-21 01:30,21,975.05,976.2,975,976.2,5
20180601|2018-03-21 02:00,21,976.6,978.5,976,977,28
20180601|2018-03-21 02:30,21,977,983.85,973.25,982.45,340
20180601|2018-03-21 03:00,21,983,987.85,983,985.7,282
20180601|2018-03-21 03:30,21,983.8,985.05,980.9,983.65,100
20180601|2018-03-21 04:00,21,983.85,983.85,976.25,977.85,255
20180601|2018-03-21 04:30,21,978.95,981.4,976.95,978.65,102
20180601|2018-03-21 05:00,21,979,981.55,978.65,980.5,15
20180601|2018-03-21 05:30,21,980.1,980.5,977.05,977.85,56
20180601|2018-03-21 06:00,21,977.65,977.75,976.4,976.75,66
20180601|2018-03-21 06:30,21,977,977.6,974.05,976.5,118
20180601|2018-03-21 07:00,21,976.6,984.25,976.35,982.35,292
20180601|2018-03-21 07:30,21,982.1,982.95,977.6,981.3,176
20180601|2018-03-21 08:00,21,982,982.5,979.05,981.15,229
20180601|2018-03-21 08:30,21,980.5,982.55,979.7,980,249
20180601|2018-03-21 09:00,21,980.4,986.05,980.4,984.75,319
20180601|2018-03-21 09:30,21,985.3,985.85,983.15,985,134
20180601|2018-03-21 10:00,21,985,985,982.25,984,118
20180601|2018-03-21 10:30,21,984.15,988.5,984.15,987.4,257
20180601|2018-03-21 11:00,21,987.3,987.3,985.35,985.65,86
20180601|2018-03-21 11:30,21,985.15,987.1,985.05,986.85,108
20180601|2018-03-21 12:00,21,986.85,986.95,982,982.8,76
20180601|2018-03-21 12:30,21,982.55,984.7,982.55,984.6,40
20180601|2018-03-21 13:00,21,985.55,989.35,983.85,987.3,256
20180601|2018-03-21 13:30,21,986.65,988,984.5,986.95,93
20180601|2018-03-21 14:00,21,986.9,989.35,986.9,988,88
20180601|2018-03-21 14:30,21,988,989.7,985.3,985.4,82
20180601|2018-03-21 15:00,21,985,986,984.5,985.65,20
20180601|2018-03-21 15:30,21,985.1,985.1,984.35,984.7,30
20180601|2018-03-21 17:00,22,984.5,985.1,984.5,985.1,5
20180601|2018-03-21 17:30,22,985.05,985.05,984.2,984.9,3
20180601|2018-03-21 18:30,22,985,987,985,986.1,23
20180601|2018-03-21 19:00,22,986.9,990.9,986.9,989.75,41
20180601|2018-03-21 19:30,22,989.45,990.2,989.3,989.75,31
20180601|2018-03-21 20:00,22,989.85,991.35,989.85,991.35,31
20180601|2018-03-21 20:30,22,990.75,991,988.6,988.6,8
20180601|2018-03-21 21:00,22,989,989.4,988.95,988.95,6
20180601|2018-03-21 21:30,22,988.8,988.8,987.45,987.55,13
20180601|2018-03-21 22:00,22,987.7,987.7,986.7,987.15,10
20180601|2018-03-21 22:30,22,987.1,987.1,986.65,986.85,6
20180601|2018-03-21 23:00,22,987.45,987.65,986.75,987.65,10
20180601|2018-03-21 23:30,22,988.05,989.15,988.05,988.6,30
20180601|2018-03-22 00:00,22,988.9,989.1,988.7,989.1,3
20180601|2018-03-22 00:30,22,988.95,989.15,987.45,987.5,18
20180601|2018-03-22 01:00,22,987.85,987.85,985.95,986,36
20180601|2018-03-22 01:30,22,986.7,988.15,986.7,987.2,12
20180601|2018-03-22 02:00,22,987.75,988.15,986.7,987.25,50
20180601|2018-03-22 02:30,22,986.9,987.3,985,985,33
20180601|2018-03-22 03:00,22,984.8,987.4,984.8,987.4,13
20180601|2018-03-22 03:30,22,986.65,986.85,986.6,986.8,10
20180601|2018-03-22 04:00,22,987.2,987.3,983.45,983.45,50
20180601|2018-03-22 04:30,22,983.25,984,980.6,982.95,121
20180601|2018-03-22 05:00,22,982.3,983,981.8,982.5,22
20180601|2018-03-22 05:30,22,983.35,984.8,982.75,983.85,44
20180601|2018-03-22 06:00,22,984.1,985.15,983.5,983.5,32
20180601|2018-03-22 06:30,22,983.5,983.5,981.8,982.5,19
20180601|2018-03-22 07:00,22,982.35,984.15,981.8,983.4,58
20180601|2018-03-22 07:30,22,983.2,983.9,979.35,979.4,214
20180601|2018-03-22 08:00,22,979.3,981,976.35,977.1,251
20180601|2018-03-22 08:30,22,977.15,978.8,975.35,976.85,284
20180601|2018-03-22 09:00,22,977.1,979.25,976.45,979.15,272
20180601|2018-03-22 09:30,22,979.25,979.25,975.25,975.5,215
20180601|2018-03-22 10:00,22,975.25,975.6,973.2,973.65,357
20180601|2018-03-22 10:30,22,974,974,968,971.9,509
20180601|2018-03-22 11:00,22,971.3,976.7,970.75,975.85,304
20180601|2018-03-22 11:30,22,975.75,983.25,974.95,982.8,415
20180601|2018-03-22 12:00,22,982.85,983.45,980.6,982.95,182
20180601|2018-03-22 12:30,22,982.7,983.95,980.5,981.5,120
20180601|2018-03-22 13:00,22,981.35,981.35,979.8,979.8,44
20180601|2018-03-22 13:30,22,980.35,981.7,979.9,980.5,27
20180601|2018-03-22 14:00,22,980.45,981.9,980.1,980.1,29
20180601|2018-03-22 14:30,22,979.75,981.05,979.2,980.05,53
20180601|2018-03-22 15:00,22,979.2,980.65,978.7,980.15,21
20180601|2018-03-22 15:30,22,979.8,979.9,977.3,978.95,14
20180601|2018-03-22 17:00,23,977.85,980.85,977.85,980.85,8
20180601|2018-03-22 17:30,23,980.5,980.6,980,980,13
20180601|2018-03-22 18:00,23,979.65,980.6,979.4,980.6,8
20180601|2018-03-22 18:30,23,980.05,980.3,980.05,980.15,4
20180601|2018-03-22 19:00,23,980.95,983.95,980.95,983.3,53
20180601|2018-03-22 19:30,23,983.95,984.35,981.9,984.1,79
20180601|2018-03-22 20:00,23,983.35,983.35,980,980.55,24
20180601|2018-03-22 20:30,23,980.6,982.95,980.05,982.95,16
20180601|2018-03-22 21:00,23,982.05,984,980.75,983.9,24
20180601|2018-03-22 21:30,23,982.55,983,982.55,983,3
20180601|2018-03-22 22:00,23,983.85,984,983.85,984,3
20180601|2018-03-22 22:30,23,983.45,983.45,983.4,983.4,2
20180601|2018-03-22 23:30,23,983.25,983.25,982.1,982.8,11
20180601|2018-03-23 00:00,23,983.2,984,983.1,984,29
20180601|2018-03-23 00:30,23,983.55,983.7,983.05,983.05,3
20180601|2018-03-23 01:00,23,983.25,984.3,982.35,984.3,22
20180601|2018-03-23 01:30,23,984.35,984.35,983.6,984.35,43
20180601|2018-03-23 02:00,23,984,984.35,981.25,981.3,92
20180601|2018-03-23 02:30,23,981.15,981.65,978.85,978.85,70
20180601|2018-03-23 03:00,23,978.6,978.85,972.3,974.05,229
20180601|2018-03-23 03:30,23,975.15,975.85,974.5,975.85,49
20180601|2018-03-23 04:00,23,975.6,978.45,975.6,976.65,42
20180601|2018-03-23 04:30,23,976.25,976.7,974.6,975.8,45
20180601|2018-03-23 05:00,23,975.9,976.4,975.6,976.15,21
20180601|2018-03-23 05:30,23,976.7,976.7,975.6,976.15,15
20180601|2018-03-23 06:00,23,976.4,978.2,976,977.95,106
20180601|2018-03-23 06:30,23,978,978.85,977.45,978.05,51
20180601|2018-03-23 07:00,23,978.6,982.9,978.6,980.15,166
20180601|2018-03-23 07:30,23,980.7,980.7,976.1,977.15,179
20180601|2018-03-23 08:00,23,977.25,977.9,975.8,977.9,69
20180601|2018-03-23 08:30,23,977.3,977.5,973.7,976.7,240
20180601|2018-03-23 09:00,23,976.15,980.25,976.15,978.5,167
20180601|2018-03-23 09:30,23,978.8,979.55,976.45,977.15,87
20180601|2018-03-23 10:00,23,977,977,974,975,205
20180601|2018-03-23 10:30,23,974.95,979,974.95,977.25,177
20180601|2018-03-23 11:00,23,976.45,977.25,973.15,973.75,188
20180601|2018-03-23 11:30,23,973.75,974.7,971,971.65,287
20180601|2018-03-23 12:00,23,972.1,974.2,971.65,972.5,79
20180601|2018-03-23 12:30,23,972.05,973.4,971.95,972.3,46
20180601|2018-03-23 13:00,23,972.35,972.35,971.3,972,15
20180601|2018-03-23 13:30,23,972,972.9,971.5,971.7,21
20180601|2018-03-23 14:00,23,971.1,972.25,970.45,971,47
20180601|2018-03-23 14:30,23,971.15,971.25,969,969.3,125
20180601|2018-03-23 15:00,23,969.5,970.5,969.5,969.65,23
20180601|2018-03-23 15:30,23,969.75,969.95,969.3,969.35,40
20180601|2018-03-25 17:00,26,971,973,970.75,972.65,29
20180601|2018-03-25 17:30,26,972.25,972.75,970.85,970.85,5
20180601|2018-03-25 18:00,26,971.9,972.7,971.45,972.15,21
20180601|2018-03-25 18:30,26,971.95,972.1,971.8,972,17
20180601|2018-03-25 19:00,26,972.1,972.2,972.1,972.2,8
20180601|2018-03-25 19:30,26,972.2,972.45,971.95,972.4,7
20180601|2018-03-25 20:00,26,972.45,972.75,970,970.45,72
20180601|2018-03-25 20:30,26,970,973.5,969.25,972.9,53
20180601|2018-03-25 21:00,26,973,973.6,972,973.5,28
20180601|2018-03-25 21:30,26,972.95,972.95,971.5,972.95,26
20180601|2018-03-25 22:00,26,973.5,974.4,973.5,974.4,22
20180601|2018-03-25 22:30,26,972.65,973.25,972.65,972.8,8
20180601|2018-03-25 23:00,26,972.6,972.9,972.6,972.9,2
20180601|2018-03-25 23:30,26,972.25,972.25,971.2,972,24
20180601|2018-03-26 00:00,26,972,972,972,972,2
20180601|2018-03-26 00:30,26,972.8,972.9,971.3,971.3,10
20180601|2018-03-26 01:00,26,971.2,971.5,970.5,971.45,16
20180601|2018-03-26 01:30,26,970.65,971.4,970.15,970.75,23
20180601|2018-03-26 02:00,26,970.5,971.8,970.5,971.8,20
20180601|2018-03-26 02:30,26,971.45,974.35,970.95,974.35,66
20180601|2018-03-26 03:00,26,973.8,974.5,973.2,973.55,27
20180601|2018-03-26 03:30,26,973.75,976.35,973.75,976.2,88
20180601|2018-03-26 04:00,26,975.55,976.35,975.25,975.75,29
20180601|2018-03-26 04:30,26,975.6,978.35,975.6,977.4,35
20180601|2018-03-26 05:00,26,977.95,978.35,976.2,977.85,57
20180601|2018-03-26 05:30,26,977.3,977.6,976.25,976.55,17
20180601|2018-03-26 06:00,26,976.5,977.55,975,975.25,38
20180601|2018-03-26 06:30,26,975,975.35,972.25,974.65,80
20180601|2018-03-26 07:00,26,974.6,976.5,973.5,974.3,75
20180601|2018-03-26 07:30,26,974.85,974.9,965.5,967,564
20180601|2018-03-26 08:00,26,967.25,972.35,966.9,971.85,378
20180601|2018-03-26 08:30,26,972.55,976.35,970.45,974.9,231
20180601|2018-03-26 09:00,26,974.65,976.3,972.85,975.15,140
20180601|2018-03-26 09:30,26,975.55,980.5,974.8,977,400
20180601|2018-03-26 10:00,26,977.85,978.55,974.55,974.95,163
20180601|2018-03-26 10:30,26,974.8,975.25,972.55,973.35,95
20180601|2018-03-26 11:00,26,972.25,975,971.15,974.9,138
20180601|2018-03-26 11:30,26,974.1,974.35,966.1,967.65,936
20180601|2018-03-26 12:00,26,967.6,968.7,967.2,968.55,65
20180601|2018-03-26 12:30,26,968.65,968.85,967.75,968.05,36
20180601|2018-03-26 13:00,26,968.65,969.15,967.8,968.05,34
20180601|2018-03-26 13:30,26,968.45,969,968.35,968.75,19
20180601|2018-03-26 14:00,26,968.95,970.15,968.85,970,39
20180601|2018-03-26 14:30,26,969.65,970,968.1,968.9,45
20180601|2018-03-26 15:00,26,969.45,970.8,969.15,970.35,10
20180601|2018-03-26 17:00,27,969.65,970.85,969.6,970.55,16
20180601|2018-03-26 18:00,27,970.35,971.35,969.95,970.5,14
20180601|2018-03-26 18:30,27,971.35,971.35,970.55,971.3,9
20180601|2018-03-26 19:00,27,971.35,971.35,970.75,970.85,4
20180601|2018-03-26 19:30,27,971.2,971.35,970.95,970.95,12
20180601|2018-03-26 20:00,27,971.35,972.35,970.8,970.8,87
20180601|2018-03-26 20:30,27,970.85,971.45,969.85,971.45,28
20180601|2018-03-26 21:00,27,971.4,973.25,971.4,973.1,42
20180601|2018-03-26 21:30,27,973.1,973.2,971.95,973.1,18
20180601|2018-03-26 22:00,27,973.1,973.2,972.75,972.75,11
20180601|2018-03-26 22:30,27,972.75,973.25,972.4,973.15,25
20180601|2018-03-26 23:00,27,972.8,973.25,972.7,973.2,12
20180601|2018-03-26 23:30,27,973.25,973.25,971.5,972.2,36
20180601|2018-03-27 00:00,27,971.95,972,971.55,971.55,8
20180601|2018-03-27 00:30,27,971.6,972.1,971,971.8,34
20180601|2018-03-27 01:00,27,972.15,975.5,972.15,975.4,67
20180601|2018-03-27 01:30,27,975.05,976.8,974.35,975.95,93
20180601|2018-03-27 02:00,27,975.4,976.85,975,975.25,43
20180601|2018-03-27 02:30,27,975.2,975.2,974.3,974.3,8
20180601|2018-03-27 03:00,27,974,974.1,972.1,972.7,34
20180601|2018-03-27 03:30,27,972.65,973.8,971.25,973.4,80
20180601|2018-03-27 04:00,27,973.1,973.1,968.95,972.25,119
20180601|2018-03-27 04:30,27,971.8,973.05,970.5,970.85,43
20180601|2018-03-27 05:00,27,971.45,972.95,971.2,972.6,33
20180601|2018-03-27 05:30,27,972.6,972.85,971.9,971.9,13
20180601|2018-03-27 06:00,27,971.8,971.95,969.75,969.8,78
20180601|2018-03-27 06:30,27,970.15,972.35,970.15,971.8,22
20180601|2018-03-27 07:00,27,971.35,971.65,968.8,969.15,84
20180601|2018-03-27 07:30,27,969.85,972.2,969.75,969.85,148
20180601|2018-03-27 08:00,27,969.7,975.2,969.7,973.55,339
20180601|2018-03-27 08:30,27,973.1,973.6,969.5,969.85,225
20180601|2018-03-27 09:00,27,969.75,969.85,967.3,968.55,238
20180601|2018-03-27 09:30,27,968.35,970.6,967.4,968.6,163
20180601|2018-03-27 10:00,27,968.05,970.25,967.35,969.7,199
20180601|2018-03-27 10:30,27,970,975.4,969.75,975.15,160
20180601|2018-03-27 11:00,27,974.3,978.85,973.7,975.45,389
20180601|2018-03-27 11:30,27,975.1,977.65,970.1,972.45,576
20180601|2018-03-27 12:00,27,972.5,973.3,969.15,970.3,108
20180601|2018-03-27 12:30,27,970.65,971.2,970.1,970.35,32
20180601|2018-03-27 13:00,27,970.65,971.25,970.2,970.35,16
20180601|2018-03-27 13:30,27,970.45,971.65,969.6,970,29
20180601|2018-03-27 14:00,27,969.7,969.85,967,967.35,120
20180601|2018-03-27 14:30,27,967.4,967.5,966.6,966.65,113
20180601|2018-03-27 15:00,27,966.75,967,966.6,966.95,21
20180601|2018-03-27 17:00,28,967.7,967.7,967.25,967.4,6
20180601|2018-03-27 17:30,28,967.2,968.1,967.2,968,7
20180601|2018-03-27 18:00,28,967.75,968.1,967.65,967.65,7
20180601|2018-03-27 18:30,28,967.95,967.95,967.95,967.95,1
20180601|2018-03-27 19:00,28,968.6,969.2,968.6,968.85,9
20180601|2018-03-27 19:30,28,968.75,968.75,968.75,968.75,2
20180601|2018-03-27 20:00,28,968.25,970.7,968,970.7,26
20180601|2018-03-27 20:30,28,970.7,970.75,969.65,970.75,16
20180601|2018-03-27 21:30,28,970.15,970.5,969.7,970.15,6
20180601|2018-03-27 22:00,28,970.15,970.15,970.15,970.15,6
20180601|2018-03-27 22:30,28,969.4,970,968.75,968.75,15
20180601|2018-03-27 23:00,28,969.55,969.65,968.25,968.7,14
20180601|2018-03-27 23:30,28,967.65,969,967.65,967.75,8
20180601|2018-03-28 00:00,28,967.65,968.95,967,968.95,19
20180601|2018-03-28 00:30,28,967.9,969.9,967.85,969.5,34
20180601|2018-03-28 01:00,28,968.75,969.95,968.65,968.8,23
20180601|2018-03-28 01:30,28,968.8,970.15,968.2,968.45,41
20180601|2018-03-28 02:00,28,968.5,968.8,967.45,967.8,38
20180601|2018-03-28 02:30,28,967.75,968.55,966.6,968.3,39
20180601|2018-03-28 03:00,28,968.9,969.6,968.4,969.6,23
20180601|2018-03-28 03:30,28,969.9,970.3,968.8,969.65,37
20180601|2018-03-28 04:00,28,969.2,969.85,968.75,969.35,50
20180601|2018-03-28 04:30,28,969.3,969.8,968.5,968.5,50
20180601|2018-03-28 05:00,28,968.65,968.9,968.05,968.1,14
20180601|2018-03-28 05:30,28,968.65,969.7,968.3,969.3,74
20180601|2018-03-28 06:00,28,969.7,970.95,969.15,970.75,89
20180601|2018-03-28 06:30,28,971.1,971.3,969.65,970.7,50
20180601|2018-03-28 07:00,28,970.65,971,968.95,971,111
20180601|2018-03-28 07:30,28,971.4,972.65,969.4,970.75,243
20180601|2018-03-28 08:00,28,970,970.8,968.5,969.3,210
20180601|2018-03-28 08:30,28,969.25,970.4,967.95,968.6,261
20180601|2018-03-28 09:00,28,968.65,969.65,967.5,967.55,184
20180601|2018-03-28 09:30,28,967.95,968.15,966.05,967.9,242
20180601|2018-03-28 10:00,28,968.2,968.3,965.85,966.65,176
20180601|2018-03-28 10:30,28,966.4,967.5,961.5,963.25,512
20180601|2018-03-28 11:00,28,963.4,964.65,959.75,963.8,497
20180601|2018-03-28 11:30,28,963.3,964.1,961,963.9,557
20180601|2018-03-28 12:00,28,963.9,964.05,962.1,962.9,126
20180601|2018-03-28 12:30,28,962.85,963.2,962.2,962.35,45
20180601|2018-03-28 13:00,28,962.15,962.6,961.05,961.5,108
20180601|2018-03-28 13:30,28,961.4,961.5,960.75,961.3,61
20180601|2018-03-28 14:00,28,961.3,961.85,960.75,961.5,89
20180601|2018-03-28 14:30,28,961.5,962.8,961.45,962.55,57
20180601|2018-03-28 15:00,28,962.7,964.15,962.4,963.15,58
20180601|2018-03-28 15:30,28,963.15,963.6,963.15,963.6,13
20180601|2018-03-28 17:00,29,963.55,964.7,963.5,964.1,56
20180601|2018-03-28 17:30,29,964.1,964.85,963.65,964.1,23
20180601|2018-03-28 18:00,29,964.35,964.4,964.2,964.4,4
20180601|2018-03-28 18:30,29,964.25,968.15,963.2,966.75,128
20180601|2018-03-28 19:00,29,966.3,966.3,964.15,965.05,12
20180601|2018-03-28 19:30,29,964.8,965.95,964.35,965.35,57
20180601|2018-03-28 20:30,29,965.95,965.95,965.35,965.35,4
20180601|2018-03-28 21:00,29,965.2,965.95,965.2,965.55,3
20180601|2018-03-28 21:30,29,965.4,965.95,965.4,965.85,38
20180601|2018-03-28 22:00,29,965.55,965.9,964.8,965.1,29
20180601|2018-03-28 22:30,29,965.35,965.9,965.35,965.9,2
20180601|2018-03-28 23:00,29,965.95,966.5,965.4,965.65,11
20180601|2018-03-28 23:30,29,965.4,965.65,965.05,965.65,23
20180601|2018-03-29 00:00,29,964.9,965.95,964.9,965.3,28
20180601|2018-03-29 00:30,29,965.9,967.6,965.7,966.45,14
20180601|2018-03-29 01:00,29,966.75,967.1,965.7,967.05,73
20180601|2018-03-29 01:30,29,966.85,967.85,963.85,965.6,229
20180601|2018-03-29 02:00,29,964.9,965.4,963.95,965.1,37
20180601|2018-03-29 02:30,29,964.75,965.7,963,964.9,90
20180601|2018-03-29 03:00,29,964.65,966.7,964,966.7,58
20180601|2018-03-29 03:30,29,966.9,967.05,964.95,965,48
20180601|2018-03-29 04:00,29,965,966.7,964.35,966.5,55
20180601|2018-03-29 04:30,29,965.1,965.7,964.85,965.5,12
20180601|2018-03-29 05:00,29,965.35,965.55,963.5,965.55,55
20180601|2018-03-29 05:30,29,965.6,966.5,965.6,966.2,37
20180601|2018-03-29 06:00,29,966.5,967.45,965.05,966.15,132
20180601|2018-03-29 06:30,29,966.15,966.2,964.6,964.6,48
20180601|2018-03-29 07:00,29,964.35,965.4,963,963.05,91
20180601|2018-03-29 07:30,29,963,966.35,961.1,962.8,208
20180601|2018-03-29 08:00,29,963.7,964.7,961.05,962.35,294
20180601|2018-03-29 08:30,29,962.4,965.1,961.8,962.65,224
20180601|2018-03-29 09:00,29,962.5,963.7,958,959.2,378
20180601|2018-03-29 09:30,29,959.35,959.8,938.75,942.15,1839
20180601|2018-03-29 10:00,29,942.5,944.2,938,942.75,1016
20180601|2018-03-29 10:30,29,943.3,944.75,941.25,943,329
20180601|2018-03-29 11:00,29,942.65,945.05,941.25,941.25,258
20180601|2018-03-29 11:30,29,941.05,945.75,934.4,944.3,984
20180601|2018-03-29 12:00,29,944.25,944.6,942.5,943.1,332
20180601|2018-03-29 12:30,29,943.25,947.5,942.8,946.8,243
20180601|2018-03-29 13:00,29,946.8,948.35,946.25,947.2,102
20180601|2018-03-29 13:30,29,947.15,948.35,946.9,947.75,45
20180601|2018-03-29 14:00,29,947.85,948.35,947.6,948.3,54
20180601|2018-03-29 14:30,29,948.35,948.35,947.2,947.2,22
20180601|2018-03-29 15:00,29,946.9,947.2,944.95,945.25,35
20180601|2018-03-29 15:30,29,945.25,948.35,944.4,948.35,29
20180601|2018-04-01 17:00,2,944.85,950.95,944.8,950.6,116
20180601|2018-04-01 17:30,2,950.6,951.35,950.6,950.9,36
20180601|2018-04-01 18:00,2,951.15,952.25,949.85,949.85,32
20180601|2018-04-01 18:30,2,948.95,950.8,948.6,950.8,44
20180601|2018-04-01 19:00,2,950.05,950.35,950.05,950.35,3
20180601|2018-04-01 19:30,2,950.2,950.35,950.1,950.15,34
20180601|2018-04-01 20:00,2,949.9,952.35,949.8,952.3,56
20180601|2018-04-01 20:30,2,952.3,952.35,951.75,952.15,9
20180601|2018-04-01 21:00,2,952.3,952.3,950.75,950.75,17
20180601|2018-04-01 22:00,2,952.15,952.35,951.75,951.75,25
20180601|2018-04-01 22:30,2,951.75,951.9,951.1,951.1,12
20180601|2018-04-01 23:00,2,951.75,952.25,951.05,951.55,19
20180601|2018-04-01 23:30,2,951.95,952.35,951.55,951.7,29
20180601|2018-04-02 00:00,2,952,952.6,951.85,952.6,43
20180601|2018-04-02 00:30,2,952.7,952.7,951.4,951.45,20
20180601|2018-04-02 01:00,2,951.85,951.85,947.7,949.35,88
20180601|2018-04-02 01:30,2,949.25,951.15,949.1,950.75,26
20180601|2018-04-02 02:00,2,950.35,951.15,946.35,947.15,91
20180601|2018-04-02 02:30,2,947.65,948.6,946.65,946.85,17
20180601|2018-04-02 03:00,2,947.15,948.8,947.15,948.05,19
20180601|2018-04-02 03:30,2,947.95,947.95,947.25,947.25,3
20180601|2018-04-02 04:00,2,947.8,948.1,947.15,947.3,54
20180601|2018-04-02 04:30,2,947.65,947.75,947.4,947.4,38
20180601|2018-04-02 05:00,2,947.4,947.5,945.9,946.35,86
20180601|2018-04-02 05:30,2,946.7,946.7,946,946.1,16
20180601|2018-04-02 06:00,2,946,946.6,946,946.4,14
20180601|2018-04-02 06:30,2,946.65,947.8,946.65,947.15,54
20180601|2018-04-02 07:00,2,947.65,949.25,946.15,946.3,105
20180601|2018-04-02 07:30,2,946.05,948.6,944.3,944.75,512
20180601|2018-04-02 08:00,2,945.3,947.15,939.1,940.1,391
20180601|2018-04-02 08:30,2,940.35,945.55,939,944.75,366
20180601|2018-04-02 09:00,2,944.5,945.1,938.7,939.05,284
20180601|2018-04-02 09:30,2,939.05,939.85,936,936.4,443
20180601|2018-04-02 10:00,2,936.2,939.25,934.6,935.35,295
20180601|2018-04-02 10:30,2,935.2,935.85,927.7,929.5,338
20180601|2018-04-02 11:00,2,929.55,930.05,925,927.45,533
20180601|2018-04-02 11:30,2,927.2,928.8,924.3,928.45,495
20180601|2018-04-02 12:00,2,928.45,930.05,926.6,927.9,205
20180601|2018-04-02 12:30,2,928.3,928.9,927.5,927.8,79
20180601|2018-04-02 13:00,2,927.5,929.5,927.5,928.35,53
20180601|2018-04-02 13:30,2,928.7,930.45,927.5,927.65,75
20180601|2018-04-02 14:00,2,927.95,930.05,927.5,928.65,67
20180601|2018-04-02 14:30,2,928.95,930.9,928.5,930.1,64
20180601|2018-04-02 15:00,2,930,931.1,929.2,930.75,58
20180601|2018-04-02 15:30,2,930.7,931.15,930.7,931,18
20180601|2018-04-02 17:00,3,930.65,931.25,930.65,930.65,13
20180601|2018-04-02 17:30,3,930.2,930.65,930.2,930.65,3
20180601|2018-04-02 18:00,3,931.1,932,931.05,932,25
20180601|2018-04-02 18:30,3,932.05,932.05,931.25,931.25,12
20180601|2018-04-02 19:00,3,931.2,932.2,929.7,932.2,65
20180601|2018-04-02 19:30,3,930.15,930.15,926.9,926.95,109
20180601|2018-04-02 20:00,3,926.9,927.7,926.4,927.3,31
20180601|2018-04-02 20:30,3,926.65,927.65,925.2,927.35,40
20180601|2018-04-02 21:00,3,927.3,927.3,926.2,926.9,9
20180601|2018-04-02 21:30,3,926.25,926.6,925.6,925.85,26
20180601|2018-04-02 22:00,3,925.8,926.8,925.8,926.05,13
20180601|2018-04-02 22:30,3,926.15,926.3,925.3,925.6,22
20180601|2018-04-02 23:00,3,926,926.75,925.2,925.25,36
20180601|2018-04-02 23:30,3,926.05,926.35,926.05,926.05,11
20180601|2018-04-03 00:00,3,926.2,926.2,925.3,925.3,26
20180601|2018-04-03 00:30,3,925.45,926.4,925.2,925.25,72
20180601|2018-04-03 01:00,3,925.2,930.6,925.2,930.15,120
20180601|2018-04-03 01:30,3,930.1,931,929.05,930,34
20180601|2018-04-03 02:00,3,930.05,932.25,929,931.9,121
20180601|2018-04-03 02:30,3,931.5,933.4,931.4,933,142
20180601|2018-04-03 03:00,3,933.15,933.85,932,933.6,139
20180601|2018-04-03 03:30,3,933.6,933.85,932.5,933.75,162
20180601|2018-04-03 04:00,3,933.85,934.5,932.8,933.8,84
20180601|2018-04-03 04:30,3,933.35,934.25,933,934.2,42
20180601|2018-04-03 05:00,3,934.15,934.25,933.65,934,30
20180601|2018-04-03 05:30,3,933.7,934.85,933.05,934.3,55
20180601|2018-04-03 06:00,3,934.65,934.85,934.1,934.8,65
20180601|2018-04-03 06:30,3,934.6,936.7,934.6,935,151
20180601|2018-04-03 07:00,3,934.65,937.2,932.3,932.95,466
20180601|2018-04-03 07:30,3,932.5,933.85,925.6,933.4,696
20180601|2018-04-03 08:00,3,933.5,939.1,933.25,936.3,698
20180601|2018-04-03 08:30,3,937.25,939.5,930.15,932.4,557
20180601|2018-04-03 09:00,3,931.8,933.3,928.45,929.4,340
20180601|2018-04-03 09:30,3,929.2,931.9,927.35,928.35,307
20180601|2018-04-03 10:00,3,928.2,929.65,926.55,927.7,323
20180601|2018-04-03 10:30,3,927.8,928.6,925.6,926.8,261
20180601|2018-04-03 11:00,3,926.55,927.25,925.5,925.5,312
20180601|2018-04-03 11:30,3,925.6,928.25,925.5,927.9,456
20180601|2018-04-03 12:00,3,927.6,928.2,925.65,927.2,98
20180601|2018-04-03 12:30,3,926.75,927,925.9,926.05,43
20180601|2018-04-03 13:00,3,926.2,927.25,925.95,926.9,33
20180601|2018-04-03 13:30,3,926.85,926.9,926.1,926.9,24
20180601|2018-04-03 14:00,3,926.6,927.05,925.95,926.45,51
20180601|2018-04-03 14:30,3,926.5,927.4,926.35,926.7,54
20180601|2018-04-03 15:00,3,927.15,927.75,927.15,927.7,21
20180601|2018-04-03 15:30,3,927.7,928.45,927.7,928,5
20180601|2018-04-03 17:00,4,928.35,928.55,928.3,928.3,5
20180601|2018-04-03 17:30,4,928.25,928.25,927.5,927.55,8
20180601|2018-04-03 18:30,4,928.1,929.1,928.1,929.1,15
20180601|2018-04-03 19:00,4,929.15,929.15,926.5,927,21
20180601|2018-04-03 19:30,4,926.55,927.15,926.3,926.3,7
20180601|2018-04-03 20:00,4,926.25,926.9,924.7,924.7,26
20180601|2018-04-03 20:30,4,925.15,926.7,924.65,925.2,58
20180601|2018-04-03 21:00,4,925.15,925.6,922.7,925.1,95
20180601|2018-04-03 21:30,4,924.45,925.95,924.45,924.75,7
20180601|2018-04-03 22:00,4,924.5,925.7,923.9,925.2,53
20180601|2018-04-03 22:30,4,924.8,926.15,924,924,48
20180601|2018-04-03 23:00,4,924,924.15,923.5,924.15,17
20180601|2018-04-03 23:30,4,924.55,926.3,924.05,924.7,44
20180601|2018-04-04 00:00,4,924.5,925.05,923.5,923.55,35
20180601|2018-04-04 00:30,4,923.5,923.55,923.15,923.4,11
20180601|2018-04-04 01:00,4,923.25,924.75,922.35,923.6,91
20180601|2018-04-04 01:30,4,923.65,923.9,923.2,923.5,22
20180601|2018-04-04 02:00,4,924,924,922.4,923.25,94
20180601|2018-04-04 02:30,4,923.4,925.6,922.85,923.35,86
20180601|2018-04-04 03:00,4,924,925.35,922.8,924,111
20180601|2018-04-04 03:30,4,923.55,923.8,922.8,923.5,68
20180601|2018-04-04 04:00,4,923.5,924.6,923.5,923.75,38
20180601|2018-04-04 04:30,4,923.8,924.45,921.1,921.8,100
20180601|2018-04-04 05:00,4,921.65,921.75,916.3,918,162
20180601|2018-04-04 05:30,4,917,917.7,913,914.35,157
20180601|2018-04-04 06:00,4,914.7,921.35,914.7,920.85,217
20180601|2018-04-04 06:30,4,920.3,927.75,919.05,927.4,205
20180601|2018-04-04 07:00,4,927.75,927.75,923.3,924.45,181
20180601|2018-04-04 07:30,4,924.25,924.5,913,917.8,613
20180601|2018-04-04 08:00,4,918.05,918.6,913.95,915.7,381
20180601|2018-04-04 08:30,4,915.7,916.3,912,914,340
20180601|2018-04-04 09:00,4,913.6,914.05,910,912.35,321
20180601|2018-04-04 09:30,4,912.35,915.3,911.15,914.8,321
20180601|2018-04-04 10:00,4,914.55,916.35,912.5,915.1,231
20180601|2018-04-04 10:30,4,914.7,914.7,912.65,912.85,105
20180601|2018-04-04 11:00,4,913.2,917.6,912.75,917.05,234
20180601|2018-04-04 11:30,4,917.4,919.95,916.95,918.8,401
20180601|2018-04-04 12:00,4,919.15,919.7,917.5,918.5,110
20180601|2018-04-04 12:30,4,918.95,921.1,918.4,920.8,64
20180601|2018-04-04 13:00,4,920.05,920.7,918.65,920.1,25
20180601|2018-04-04 13:30,4,920.1,921.5,920.1,920.9,31
20180601|2018-04-04 14:00,4,920.75,922.7,920.65,922.7,79
20180601|2018-04-04 14:30,4,922.8,923.35,922.7,923.1,47
20180601|2018-04-04 15:00,4,923.15,923.45,922.95,923.45,28
20180601|2018-04-04 15:30,4,923.5,923.7,922.5,922.5,9
20180601|2018-04-04 17:00,5,923,924.9,923,924.85,41
20180601|2018-04-04 17:30,5,924.35,924.35,924.1,924.1,3
20180601|2018-04-04 18:00,5,923.7,923.7,923.7,923.7,1
20180601|2018-04-04 18:30,5,924.05,924.5,924,924.5,7
20180601|2018-04-04 19:00,5,923.95,923.95,921.7,922.8,26
20180601|2018-04-04 19:30,5,923,923.5,923,923.2,12
20180601|2018-04-04 20:00,5,923.1,923.65,922.5,923.65,14
20180601|2018-04-04 20:30,5,923.2,923.8,922.45,923.8,19
20180601|2018-04-04 21:00,5,923.05,923.8,923.05,923.25,6
20180601|2018-04-04 21:30,5,923.25,924.7,923.05,924,22
20180601|2018-04-04 22:00,5,924,924.65,924,924.65,3
20180601|2018-04-04 22:30,5,924.65,924.65,924.3,924.3,3
20180601|2018-04-04 23:00,5,924.35,924.35,923.5,923.8,14
20180601|2018-04-04 23:30,5,924,924.5,923.65,924.4,10
20180601|2018-04-05 00:00,5,923.8,924.45,923.65,924.45,9
20180601|2018-04-05 00:30,5,924.7,924.7,923,923,21
20180601|2018-04-05 01:00,5,922.55,922.6,919.35,920.65,102
20180601|2018-04-05 01:30,5,919.95,924.25,919.5,923.35,90
20180601|2018-04-05 02:00,5,922.15,923.1,919.7,922.8,41
20180601|2018-04-05 02:30,5,922.25,925.65,922.25,923.85,160
20180601|2018-04-05 03:00,5,923.65,924.75,923.65,924.2,32
20180601|2018-04-05 03:30,5,923.8,924.25,922.5,922.5,37
20180601|2018-04-05 04:00,5,922.5,924.25,922.5,923.1,33
20180601|2018-04-05 04:30,5,923.55,923.95,922.6,922.6,48
20180601|2018-04-05 05:00,5,922.7,922.7,919.2,919.45,136
20180601|2018-04-05 05:30,5,919.7,919.8,918.55,919.35,81
20180601|2018-04-05 06:00,5,920.35,920.7,915.4,915.55,149
20180601|2018-04-05 06:30,5,915.5,916,912,913.35,143
20180601|2018-04-05 07:00,5,913.25,914.55,912,913.15,210
20180601|2018-04-05 07:30,5,912.75,913.65,905.55,905.95,546
20180601|2018-04-05 08:00,5,906.05,911.5,904.05,908.1,436
20180601|2018-04-05 08:30,5,908.35,918,904.4,912,621
20180601|2018-04-05 09:00,5,912.25,912.3,906.15,907.05,431
20180601|2018-04-05 09:30,5,907.25,907.3,903.4,906.1,518
20180601|2018-04-05 10:00,5,906,906.95,901.5,903.55,665
20180601|2018-04-05 10:30,5,902.95,907.5,900.5,904.6,319
20180601|2018-04-05 11:00,5,904.4,904.95,901,901.15,211
20180601|2018-04-05 11:30,5,901.25,901.65,896.3,900.25,667
20180601|2018-04-05 12:00,5,900.75,902.3,897.85,898.3,245
20180601|2018-04-05 12:30,5,898.65,900.7,898.55,899.65,63
20180601|2018-04-05 13:00,5,899.2,899.55,898.55,899.55,27
20180601|2018-04-05 13:30,5,899.55,899.55,898.65,899.1,28
20180601|2018-04-05 14:00,5,899.15,899.55,898.9,899,34
20180601|2018-04-05 14:30,5,898.6,900.4,898,899.65,47
20180601|2018-04-05 15:00,5,900.4,903.2,900.4,902.45,51
20180601|2018-04-05 15:30,5,902,902.6,901.3,901.3,11
20180601|2018-04-05 17:00,6,903.5,903.5,902.65,903.5,14
20180601|2018-04-05 17:30,6,903.4,903.5,901.85,901.85,16
20180601|2018-04-05 18:00,6,901,901,899.25,900.85,42
20180601|2018-04-05 18:30,6,899.85,900.6,899.85,900.6,3
20180601|2018-04-05 19:00,6,901.6,902.4,901.55,902.4,13
20180601|2018-04-05 19:30,6,902.65,902.7,902,902.25,18
20180601|2018-04-05 20:00,6,902.25,902.95,902.25,902.35,14
20180601|2018-04-05 20:30,6,903.25,903.65,902.75,902.75,7
20180601|2018-04-05 21:00,6,902.3,902.8,902,902.6,12
20180601|2018-04-05 21:30,6,902.95,903.1,902,902.65,26
20180601|2018-04-05 22:00,6,902.65,902.65,900.85,901.45,11
20180601|2018-04-05 22:30,6,901.2,901.2,898.65,900.05,33
20180601|2018-04-05 23:00,6,899.85,900,898.9,899.25,18
20180601|2018-04-05 23:30,6,898.35,900.4,898.1,900.4,31
20180601|2018-04-06 00:00,6,899.35,899.35,896.65,896.9,20
20180601|2018-04-06 00:30,6,896.85,896.9,896.85,896.9,4
20180601|2018-04-06 01:00,6,897.25,897.25,894.45,896.4,82
20180601|2018-04-06 01:30,6,896.7,898.85,896.7,898.4,44
20180601|2018-04-06 02:00,6,898.65,898.95,896.6,898,66
20180601|2018-04-06 02:30,6,897.7,900,896.2,899.25,201
20180601|2018-04-06 03:00,6,899.1,900.9,897,898,128
20180601|2018-04-06 03:30,6,898.45,901.25,898.45,899.9,106
20180601|2018-04-06 04:00,6,900.35,901,900.15,900.65,78
20180601|2018-04-06 04:30,6,901,905.15,900.7,903.05,158
20180601|2018-04-06 05:00,6,903.3,903.3,900.4,900.8,91
20180601|2018-04-06 05:30,6,900.85,902.6,900.4,901.75,31
20180601|2018-04-06 06:00,6,901.5,902.75,901.1,902.4,37
20180601|2018-04-06 06:30,6,902.25,908.1,902.25,905.8,195
20180601|2018-04-06 07:00,6,906,909.2,905.05,906.6,196
20180601|2018-04-06 07:30,6,907.35,909.35,899.25,904.7,508
20180601|2018-04-06 08:00,6,904.1,905.15,898.65,900.3,414
20180601|2018-04-06 08:30,6,900.55,900.55,896.05,896.6,326
20180601|2018-04-06 09:00,6,897,901.65,897,899.1,311
20180601|2018-04-06 09:30,6,899.1,899.75,896.25,897.05,235
20180601|2018-04-06 10:00,6,896.9,899.05,890.85,898.3,672
20180601|2018-04-06 10:30,6,898.6,900.1,895.15,899.35,130
20180601|2018-04-06 11:00,6,899,902.15,898.5,901.25,128
20180601|2018-04-06 11:30,6,900.9,901.85,894,896.6,449
20180601|2018-04-06 12:00,6,895.3,896.85,895.3,895.9,52
20180601|2018-04-06 12:30,6,896.3,897.15,895.9,896.2,88
20180601|2018-04-06 13:00,6,896.3,897.4,895.9,897.4,22
20180601|2018-04-06 13:30,6,896.8,897.45,896.2,897.05,40
20180601|2018-04-06 14:00,6,897.4,897.4,895.65,896,36
20180601|2018-04-06 14:30,6,896,896.4,895.15,896.05,23
20180601|2018-04-06 15:00,6,896.1,897.5,896.1,897.5,21
20180601|2018-04-06 15:30,6,897.5,898.8,897.05,898.5,34
20180601|2018-04-08 17:00,9,898.5,900.7,895.85,899.65,48
20180601|2018-04-08 17:30,9,899.05,899.6,898.9,898.9,15
20180601|2018-04-08 18:00,9,899,899,898.75,898.75,3
20180601|2018-04-08 18:30,9,898.75,900.45,898.75,900.45,4
20180601|2018-04-08 19:00,9,900.45,902.35,900.45,902.35,20
20180601|2018-04-08 19:30,9,902.35,902.35,901.7,901.95,15
20180601|2018-04-08 20:00,9,901.6,901.6,900.4,900.4,23
20180601|2018-04-08 20:30,9,900.55,901.2,900.1,900.1,23
20180601|2018-04-08 21:00,9,900.85,900.95,900.05,900.65,22
20180601|2018-04-08 21:30,9,900.85,902.35,900.35,902.35,35
20180601|2018-04-08 22:00,9,902.35,902.35,901.1,901.25,16
20180601|2018-04-08 22:30,9,901.25,901.95,900.9,900.9,16
20180601|2018-04-08 23:00,9,900.9,901.05,900.2,901.05,14
20180601|2018-04-08 23:30,9,900.4,900.7,899.65,900.45,22
20180601|2018-04-09 00:00,9,899.95,900.85,899.55,900.45,24
20180601|2018-04-09 00:30,9,900.8,901.45,899.7,900.1,19
20180601|2018-04-09 01:00,9,900.2,901.2,899.75,900.55,35
20180601|2018-04-09 01:30,9,900.55,902.7,900.55,902.1,45
20180601|2018-04-09 02:00,9,902.55,904.35,899.9,904.35,190
20180601|2018-04-09 02:30,9,904.35,908.4,904.35,908.4,145
20180601|2018-04-09 03:00,9,908.45,909.05,907,908.4,78
20180601|2018-04-09 03:30,9,908.4,910.45,908.1,908.5,107
20180601|2018-04-09 04:00,9,908.25,912.7,908,912.7,199
20180601|2018-04-09 04:30,9,912.75,916.65,912.65,915.3,368
20180601|2018-04-09 05:00,9,915.75,915.9,912.5,912.85,120
20180601|2018-04-09 05:30,9,912.6,914.9,911.55,913.4,94
20180601|2018-04-09 06:00,9,913.85,919.6,913.25,919.5,200
20180601|2018-04-09 06:30,9,919.45,924.35,918.75,922.75,526
20180601|2018-04-09 07:00,9,922.8,930,921.75,928.65,548
20180601|2018-04-09 07:30,9,928.35,930,923.75,923.8,595
20180601|2018-04-09 08:00,9,923.7,929.85,922.85,929,419
20180601|2018-04-09 08:30,9,929.4,929.85,917.3,921.15,931
20180601|2018-04-09 09:00,9,921.45,931.85,917.65,929.5,603
20180601|2018-04-09 09:30,9,929.05,931,924.8,928.5,496
20180601|2018-04-09 10:00,9,928.95,933.35,928.8,932.25,361
20180601|2018-04-09 10:30,9,932.5,933.1,929.65,933.1,413
20180601|2018-04-09 11:00,9,933.1,933.75,929.95,931.6,181
20180601|2018-04-09 11:30,9,931.8,934,931.3,932.4,368
20180601|2018-04-09 12:00,9,932.35,932.35,926.75,927.25,258
20180601|2018-04-09 12:30,9,927.15,929.5,927.05,929.35,69
20180601|2018-04-09 13:00,9,929.9,931.95,929.6,929.85,68
20180601|2018-04-09 13:30,9,930,931.95,930,930.5,19
20180601|2018-04-09 14:00,9,929.45,929.45,925.5,926.05,142
20180601|2018-04-09 14:30,9,926.3,926.65,925.25,925.55,56
20180601|2018-04-09 15:00,9,925.25,925.7,925.05,925.55,26
20180601|2018-04-09 15:30,9,925.55,925.55,924.95,925.45,18
20180601|2018-04-09 17:00,10,925.7,926.15,925.25,925.4,24
20180601|2018-04-09 17:30,10,925.45,925.45,924.9,924.9,2
20180601|2018-04-09 18:00,10,924.9,925.1,924.6,925.1,6
20180601|2018-04-09 18:30,10,925.75,926.55,925.75,926.35,41
20180601|2018-04-09 19:00,10,925.55,927.2,925.45,927.2,7
20180601|2018-04-09 19:30,10,927,929.45,927,928,66
20180601|2018-04-09 20:00,10,928.7,929.5,928.35,928.35,39
20180601|2018-04-09 20:30,10,928.35,929.05,926.75,927.6,45
20180601|2018-04-09 21:00,10,927.65,930,927.55,929.55,45
20180601|2018-04-09 21:30,10,930.1,930.1,928.4,929,31
20180601|2018-04-09 22:00,10,928.3,928.3,927.2,927.85,21
20180601|2018-04-09 22:30,10,927.35,928.85,926.5,927.25,94
20180601|2018-04-09 23:00,10,927.35,927.35,927.35,927.35,1
20180601|2018-04-09 23:30,10,927.6,927.6,927.4,927.4,2
20180601|2018-04-10 00:00,10,927.8,927.8,926.8,926.8,18
20180601|2018-04-10 00:30,10,926.5,929,926.5,928.8,22
20180601|2018-04-10 01:00,10,928,930.05,927.2,929.5,42
20180601|2018-04-10 01:30,10,929.5,931,929.15,930.95,38
20180601|2018-04-10 02:00,10,930.5,932.55,926.75,931.15,164
20180601|2018-04-10 02:30,10,931.55,933.45,928.75,930.2,111
20180601|2018-04-10 03:00,10,929.8,930.35,928.4,928.45,57
20180601|2018-04-10 03:30,10,928.65,928.9,928,928.9,14
20180601|2018-04-10 04:00,10,928.85,930.1,928.85,929.25,36
20180601|2018-04-10 04:30,10,929.35,929.35,925.55,926.6,71
20180601|2018-04-10 05:00,10,926.4,927.8,926,926.05,34
20180601|2018-04-10 05:30,10,926.1,928.8,925.55,928,56
20180601|2018-04-10 06:00,10,927.55,930.65,927.55,930.4,37
20180601|2018-04-10 06:30,10,930.35,935.5,930.35,934.05,310
20180601|2018-04-10 07:00,10,934.4,938.65,933.95,937.75,215
20180601|2018-04-10 07:30,10,937.8,942,937.35,941.3,494
20180601|2018-04-10 08:00,10,941.15,944.4,940.85,943.1,443
20180601|2018-04-10 08:30,10,943.6,945.75,939.35,941.7,495
20180601|2018-04-10 09:00,10,941.5,948.9,940.9,948.9,660
20180601|2018-04-10 09:30,10,949.2,952.05,946.55,951.5,585
20180601|2018-04-10 10:00,10,951.95,954.8,947,949.45,917
20180601|2018-04-10 10:30,10,949.5,951.4,946.25,948.7,325
20180601|2018-04-10 11:00,10,948.6,949.7,945.4,946.55,272
20180601|2018-04-10 11:30,10,946.8,950.1,946.55,950.05,433
20180601|2018-04-10 12:00,10,949.7,949.75,946.5,947.4,196
20180601|2018-04-10 12:30,10,947.45,947.55,945.65,945.8,80
20180601|2018-04-10 13:00,10,945.6,946.9,945.6,946.9,16
20180601|2018-04-10 13:30,10,946.7,947,946.65,946.95,28
20180601|2018-04-10 14:00,10,946.95,946.95,945.65,945.65,35
20180601|2018-04-10 14:30,10,945.9,946.15,945.4,945.4,15
20180601|2018-04-10 15:00,10,946.2,946.2,943.95,944.45,42
20180601|2018-04-10 15:30,10,944.45,944.7,944.45,944.5,13
20180601|2018-04-10 17:00,11,945.15,945.45,944.55,945.45,10
20180601|2018-04-10 17:30,11,945.85,945.85,945.85,945.85,1
20180601|2018-04-10 18:00,11,946.5,946.85,946.5,946.85,5
20180601|2018-04-10 18:30,11,946.9,946.95,946.9,946.9,6
20180601|2018-04-10 19:00,11,946.5,946.95,946,946.95,15
20180601|2018-04-10 19:30,11,946.95,946.95,945.65,945.65,25
20180601|2018-04-10 20:00,11,945.85,945.85,945.05,945.05,4
20180601|2018-04-10 20:30,11,945.3,945.3,943.55,944,26
20180601|2018-04-10 21:00,11,943.95,944,943.7,943.85,16
20180601|2018-04-10 21:30,11,944.55,945.65,944.55,945.3,39
20180601|2018-04-10 22:00,11,945.35,945.35,944.1,944.5,21
20180601|2018-04-10 22:30,11,944.1,945.5,944.05,945.5,8
20180601|2018-04-10 23:00,11,945.9,946.05,945.1,945.6,11
20180601|2018-04-10 23:30,11,945.5,945.95,945.5,945.95,4
20180601|2018-04-11 00:00,11,946.5,946.9,944.85,944.85,14
20180601|2018-04-11 00:30,11,944.7,945.3,944.4,945,17
20180601|2018-04-11 01:00,11,944.45,945.7,943.2,945.4,36
20180601|2018-04-11 01:30,11,944.8,946.95,944.8,946.75,43
20180601|2018-04-11 02:00,11,946.8,946.8,944.5,946.5,72
20180601|2018-04-11 02:30,11,946.35,949.4,946.35,949,93
20180601|2018-04-11 03:00,11,949.45,950.1,947.4,948.65,90
20180601|2018-04-11 03:30,11,948.45,949.15,947.95,948.5,51
20180601|2018-04-11 04:00,11,948.55,949.6,948.05,949.6,53
20180601|2018-04-11 04:30,11,949.9,953.4,949.9,952.1,92
20180601|2018-04-11 05:00,11,952.25,954.55,951.65,953.6,70
20180601|2018-04-11 05:30,11,952.75,953.3,952.05,952.1,30
20180601|2018-04-11 06:00,11,952.15,954.8,952.15,954.5,117
20180601|2018-04-11 06:30,11,954.75,954.8,950.5,951.5,215
20180601|2018-04-11 07:00,11,951.1,951.6,946.95,949.4,174
20180601|2018-04-11 07:30,11,949.4,950.25,943.75,945.75,322
20180601|2018-04-11 08:00,11,945.25,950.65,945.05,949.5,441
20180601|2018-04-11 08:30,11,949.15,953.6,948.5,953,427
20180601|2018-04-11 09:00,11,952.95,955,952,954.65,291
20180601|2018-04-11 09:30,11,954.55,958.05,952.5,956.6,541
20180601|2018-04-11 10:00,11,956.65,959.35,955.65,957.85,482
20180601|2018-04-11 10:30,11,958.05,959.1,956.7,958.05,325
20180601|2018-04-11 11:00,11,957.75,964.3,957.6,962.05,908
20180601|2018-04-11 11:30,11,962.1,964.3,959.8,960.5,493
20180601|2018-04-11 12:00,11,959.8,961,957.55,958.7,215
20180601|2018-04-11 12:30,11,958.6,958.75,957.5,958.05,26
20180601|2018-04-11 13:00,11,957.6,957.65,953,955.4,177
20180601|2018-04-11 13:30,11,954.75,955.5,954.45,955.1,15
20180601|2018-04-11 14:00,11,954.55,956.95,953.7,956.6,40
20180601|2018-04-11 14:30,11,956.6,957.35,956.45,956.7,37
20180601|2018-04-11 15:00,11,956.65,958.15,955.95,957.15,25
20180601|2018-04-11 15:30,11,957,957.35,957,957.35,2
20180601|2018-04-11 17:00,12,957.5,957.95,957.1,957.95,7
20180601|2018-04-11 17:30,12,958.1,959.4,957.85,957.85,5
20180601|2018-04-11 18:00,12,958,958.3,956.85,956.85,13
20180601|2018-04-11 18:30,12,957.5,957.65,957.1,957.1,3
20180601|2018-04-11 19:00,12,957.9,957.9,957.35,957.35,3
20180601|2018-04-11 19:30,12,958,958.55,957.75,957.75,20
20180601|2018-04-11 20:00,12,958.45,958.8,958.4,958.65,11
20180601|2018-04-11 20:30,12,958.4,958.4,956.2,956.9,14
20180601|2018-04-11 21:00,12,956.8,958.05,956.1,958.05,18
20180601|2018-04-11 21:30,12,958.1,958.15,956.2,956.45,24
20180601|2018-04-11 22:00,12,955.7,956.25,954.7,955.7,57
20180601|2018-04-11 22:30,12,955.7,956.5,955.7,956.4,6
20180601|2018-04-11 23:00,12,956.35,956.35,955.8,956.2,22
20180601|2018-04-11 23:30,12,955.05,955.05,953.35,954.75,19
20180601|2018-04-12 00:00,12,954.35,955.5,954.35,955.5,13
20180601|2018-04-12 00:30,12,955.3,955.3,954.35,954.35,6
20180601|2018-04-12 01:00,12,955.25,955.65,953.75,955.65,34
20180601|2018-04-12 01:30,12,955.9,956.2,955.4,955.4,20
20180601|2018-04-12 02:00,12,955,955.7,954.1,954.3,61
20180601|2018-04-12 02:30,12,954.3,954.3,949.6,950.3,93
20180601|2018-04-12 03:00,12,949.95,951.25,949.5,950.95,49
20180601|2018-04-12 03:30,12,951.35,951.4,941.05,941.8,260
20180601|2018-04-12 04:00,12,941.25,945.85,936.5,945.1,307
20180601|2018-04-12 04:30,12,944.25,945.2,942.05,944,67
20180601|2018-04-12 05:00,12,943.5,945,942.15,942.15,57
20180601|2018-04-12 05:30,12,942,946.05,941.85,945.55,98
20180601|2018-04-12 06:00,12,945.25,948,945.05,947.45,60
20180601|2018-04-12 06:30,12,946.75,947.3,943.5,944.75,127
20180601|2018-04-12 07:00,12,944,944,940.4,943.6,205
20180601|2018-04-12 07:30,12,943.7,946.05,940.8,943,218
20180601|2018-04-12 08:00,12,943.95,947.45,943.35,945.95,367
20180601|2018-04-12 08:30,12,945.85,946,940.8,944.1,396
20180601|2018-04-12 09:00,12,944.55,945.25,941.9,942.85,192
20180601|2018-04-12 09:30,12,942.7,945.7,942.7,943.85,127
20180601|2018-04-12 10:00,12,943.95,944.8,943.3,944.55,62
20180601|2018-04-12 10:30,12,944.8,953,943.9,952.9,310
20180601|2018-04-12 11:00,12,953,957.65,951.8,956.4,323
20180601|2018-04-12 11:30,12,957.1,961.75,955.8,961.3,822
20180601|2018-04-12 12:00,12,961.3,963.85,957.05,957.2,291
20180601|2018-04-12 12:30,12,957.2,960.75,957.15,960.35,98
20180601|2018-04-12 13:00,12,960,960,957.85,959,53
20180601|2018-04-12 13:30,12,959.5,959.5,958.9,959.35,25
20180601|2018-04-12 14:00,12,958.55,958.75,957.95,958.25,23
20180601|2018-04-12 14:30,12,957.9,958.55,956.15,956.8,59
20180601|2018-04-12 15:00,12,956.8,958.55,956.8,957.4,16
20180601|2018-04-12 15:30,12,957.85,959.85,957.85,959.85,11
20180601|2018-04-12 17:00,13,959.55,959.7,958,958,9
20180601|2018-04-12 17:30,13,958.65,958.75,958.65,958.65,5
20180601|2018-04-12 18:00,13,958.65,958.65,957.55,957.7,12
20180601|2018-04-12 18:30,13,958.35,958.5,956.8,957.5,14
20180601|2018-04-12 19:00,13,957.7,957.7,957,957.6,22
20180601|2018-04-12 19:30,13,957.35,958.15,956.85,958.15,19
20180601|2018-04-12 20:00,13,958.2,959.6,958.2,959.3,37
20180601|2018-04-12 20:30,13,958.8,962,958.8,960.75,71
20180601|2018-04-12 21:00,13,960.1,960.15,959.6,960.1,13
20180601|2018-04-12 21:30,13,960.25,961.05,960.25,961.05,14
20180601|2018-04-12 22:00,13,961.2,963.6,961.2,963.6,60
20180601|2018-04-12 22:30,13,962.95,963.5,962.6,962.6,5
20180601|2018-04-12 23:00,13,963.3,963.35,962.5,962.65,7
20180601|2018-04-12 23:30,13,963.3,963.3,962.3,962.5,15
20180601|2018-04-13 00:30,13,963.05,963.2,961.55,962.1,22
20180601|2018-04-13 01:00,13,962.65,966.25,962.1,966.1,60
20180601|2018-04-13 01:30,13,965.7,965.7,963.9,965.25,85
20180601|2018-04-13 02:00,13,964.8,968.75,964.8,967.85,143
20180601|2018-04-13 02:30,13,967.95,974,967.95,973.95,413
20180601|2018-04-13 03:00,13,973.8,976.75,970.8,970.8,353
20180601|2018-04-13 03:30,13,971.4,973.3,970.15,970.7,158
20180601|2018-04-13 04:00,13,970.8,971,969.25,969.45,62
20180601|2018-04-13 04:30,13,969.7,971,968.8,970.9,106
20180601|2018-04-13 05:00,13,970.75,971.05,970,970.95,22
20180601|2018-04-13 05:30,13,971.1,971.3,970.1,970.2,83
20180601|2018-04-13 06:00,13,969.6,970.35,968.8,970,69
20180601|2018-04-13 06:30,13,970.25,971.35,969.75,970,49
20180601|2018-04-13 07:00,13,969.4,970.8,967.4,970.8,182
20180601|2018-04-13 07:30,13,971,975.35,970.5,975.15,551
20180601|2018-04-13 08:00,13,975.25,978.95,973,976.45,541
20180601|2018-04-13 08:30,13,976.45,984.35,976.1,978.85,1236
20180601|2018-04-13 09:00,13,978.85,980.3,977.55,978.55,296
20180601|2018-04-13 09:30,13,978.8,980,976.45,976.45,151
20180601|2018-04-13 10:00,13,976.75,980.9,976.45,979.45,197
20180601|2018-04-13 10:30,13,979.8,983.45,979.2,981.3,211
20180601|2018-04-13 11:00,13,982,982.6,977.6,979.2,319
20180601|2018-04-13 11:30,13,979.6,982.05,977.6,980,210
20180601|2018-04-13 12:00,13,979.7,979.7,976.25,976.65,65
20180601|2018-04-13 12:30,13,976.6,979.7,976.6,979,91
20180601|2018-04-13 13:00,13,979.35,979.8,978.85,978.85,12
20180601|2018-04-13 13:30,13,979.2,979.3,978.2,978.55,22
20180601|2018-04-13 14:00,13,979.05,979.1,977.9,977.9,31
20180601|2018-04-13 14:30,13,977.95,979.8,976.65,979.8,78
20180601|2018-04-13 15:00,13,979.55,981.2,979.55,980.15,48
20180601|2018-04-13 15:30,13,981.1,981.65,980,980.65,31
20180601|2018-04-15 17:00,16,983.6,983.6,979.15,979.5,37
20180601|2018-04-15 17:30,16,980.3,981.15,980.3,981.15,8
20180601|2018-04-15 18:00,16,981.65,983.3,981.4,983,27
20180601|2018-04-15 18:30,16,982.55,982.55,981.6,981.6,9
20180601|2018-04-15 19:00,16,982.25,982.25,980.95,980.95,7
20180601|2018-04-15 19:30,16,980.3,980.75,980,980,29
20180601|2018-04-15 20:00,16,980.25,982.15,980.25,981.4,24
20180601|2018-04-15 20:30,16,982.8,983.05,981.65,982.1,15
20180601|2018-04-15 21:00,16,981.55,981.55,980.85,980.85,10
20180601|2018-04-15 21:30,16,980.85,981.65,980.85,981.65,8
20180601|2018-04-15 22:00,16,982.25,982.7,982.25,982.45,6
20180601|2018-04-15 22:30,16,982.45,982.45,982.3,982.3,7
20180601|2018-04-15 23:00,16,982,982.4,982,982.4,6
20180601|2018-04-15 23:30,16,981.8,981.8,981.65,981.8,3
20180601|2018-04-16 00:00,16,980.8,982,980.7,982,20
20180601|2018-04-16 00:30,16,981.7,982,981.7,981.95,11
20180601|2018-04-16 01:00,16,981.7,982.6,981.2,982.3,50
20180601|2018-04-16 01:30,16,982,983,980.8,980.8,110
20180601|2018-04-16 02:00,16,980.6,981.1,977.05,978,139
20180601|2018-04-16 02:30,16,978.05,980.65,977.45,980,81
20180601|2018-04-16 03:00,16,980.4,980.9,978.35,980.2,64
20180601|2018-04-16 03:30,16,980.6,981.5,980.1,980.85,71
20180601|2018-04-16 04:00,16,980.95,984,980.8,981.9,137
20180601|2018-04-16 04:30,16,981.3,984.35,981.3,983.9,80
20180601|2018-04-16 05:00,16,983.5,983.55,982.3,983.25,32
20180601|2018-04-16 05:30,16,983.7,984,982.95,983.3,38
20180601|2018-04-16 06:00,16,983.2,984,982.85,984,45
20180601|2018-04-16 06:30,16,983.8,985.15,983.3,985.1,252
20180601|2018-04-16 07:00,16,985.15,985.35,983.95,985.35,199
20180601|2018-04-16 07:30,16,985.35,992.75,984.4,991.8,812
20180601|2018-04-16 08:00,16,991.3,997.8,990.4,996.8,675
20180601|2018-04-16 08:30,16,997.5,999.6,994.8,997,637
20180601|2018-04-16 09:00,16,997.3,1001.15,996.5,1000.2,284
20180601|2018-04-16 09:30,16,1000.2,1003.35,999,1003.3,463
20180601|2018-04-16 10:00,16,1003.55,1004.4,1000.85,1000.95,365
20180601|2018-04-16 10:30,16,1001.55,1002.15,997.7,1001.9,275
20180601|2018-04-16 11:00,16,1001.65,1001.65,998.75,1001.2,201
20180601|2018-04-16 11:30,16,1001.45,1004.45,1000.9,1002.5,450
20180601|2018-04-16 12:00,16,1002.75,1004.45,1000.65,1004.3,152
20180601|2018-04-16 12:30,16,1003.4,1003.55,1001.15,1001.75,90
20180601|2018-04-16 13:00,16,1001.6,1002.65,1000.85,1001.2,94
20180601|2018-04-16 13:30,16,1001.05,1001.1,995,996.7,200
20180601|2018-04-16 14:00,16,997,997.1,993.15,994.55,113
20180601|2018-04-16 14:30,16,994.9,998.6,994.2,996,98
20180601|2018-04-16 15:00,16,995.65,997.55,995.15,995.75,49
20180601|2018-04-16 15:30,16,995.3,995.55,993.35,993.75,36
20180601|2018-04-16 17:00,17,994.45,994.9,994.05,994.45,23
20180601|2018-04-16 17:30,17,994.75,995.85,994.75,995.85,15
20180601|2018-04-16 18:00,17,996.05,996.6,995.6,996.6,9
20180601|2018-04-16 18:30,17,996.65,997.1,995.05,995.9,73
20180601|2018-04-16 19:00,17,995.8,995.9,995.5,995.5,8
20180601|2018-04-16 19:30,17,996.65,996.95,996.35,996.35,8
20180601|2018-04-16 20:00,17,996.95,997.35,996.95,996.95,9
20180601|2018-04-16 20:30,17,995.9,995.9,995.85,995.85,3
20180601|2018-04-16 21:00,17,995.65,995.7,994.95,995.15,12
20180601|2018-04-16 21:30,17,995.05,996.35,995.05,996,40
20180601|2018-04-16 22:00,17,995.2,995.2,994.35,994.5,23
20180601|2018-04-16 22:30,17,995.15,996.05,994.5,995.75,62
20180601|2018-04-16 23:00,17,995.75,997.1,995.75,997.1,10
20180601|2018-04-16 23:30,17,996.8,997.15,996.8,996.9,6
20180601|2018-04-17 00:00,17,997,997.35,996.35,997.05,18
20180601|2018-04-17 00:30,17,996.9,997.25,996.75,997.25,12
20180601|2018-04-17 01:00,17,996.9,998.95,996.85,998.05,55
20180601|2018-04-17 01:30,17,998.95,1000.8,997.85,1000.8,40
20180601|2018-04-17 02:00,17,1000.1,1001.35,998.3,999.5,136
20180601|2018-04-17 02:30,17,998.65,998.65,986.4,990.25,298
20180601|2018-04-17 03:00,17,990.15,990.35,979.55,981.2,400
20180601|2018-04-17 03:30,17,981,984,980.2,983.2,218
20180601|2018-04-17 04:00,17,983.25,984.05,979,981.9,162
20180601|2018-04-17 04:30,17,981.55,981.6,975.7,977.9,247
20180601|2018-04-17 05:00,17,978.15,978.35,975.45,976.2,133
20180601|2018-04-17 05:30,17,976.45,983.95,975.2,983.55,190
20180601|2018-04-17 06:00,17,983.9,983.9,979.1,981.35,111
20180601|2018-04-17 06:30,17,981.4,986.05,980.5,985.5,238
20180601|2018-04-17 07:00,17,985.95,988.2,982,986.35,262
20180601|2018-04-17 07:30,17,986.55,993.3,983.85,992.75,582
20180601|2018-04-17 08:00,17,992.6,993.15,990.5,992.7,305
20180601|2018-04-17 08:30,17,992.3,996.75,992.15,996,294
20180601|2018-04-17 09:00,17,995.55,997.15,987.75,987.75,330
20180601|2018-04-17 09:30,17,987.3,992.6,986.6,992.6,234
20180601|2018-04-17 10:00,17,992.7,996.2,991.6,994.35,312
20180601|2018-04-17 10:30,17,994.35,995,991.1,994.8,149
20180601|2018-04-17 11:00,17,994.6,999.1,994.35,999.1,266
20180601|2018-04-17 11:30,17,999.1,1007.3,999.1,1004.35,968
20180601|2018-04-17 12:00,17,1004.8,1006.5,1003.1,1006.15,140
20180601|2018-04-17 12:30,17,1006.25,1006.65,1003.75,1004.5,85
20180601|2018-04-17 13:00,17,1004.4,1006,1004.05,1004.65,36
20180601|2018-04-17 13:30,17,1005.2,1006.95,1005.2,1006.8,69
20180601|2018-04-17 14:00,17,1006.25,1006.5,1005.25,1005.35,31
20180601|2018-04-17 14:30,17,1005.6,1006.2,1004.8,1005.7,56
20180601|2018-04-17 15:00,17,1005.05,1005.8,1005,1005.2,11
20180601|2018-04-17 15:30,17,1005.85,1005.9,1005,1005,20
20180601|2018-04-17 17:00,18,1004.9,1005,1004.25,1004.85,28
20180601|2018-04-17 17:30,18,1004.5,1004.5,1004.35,1004.45,19
20180601|2018-04-17 18:00,18,1004.95,1004.95,1004.65,1004.65,3
20180601|2018-04-17 18:30,18,1004.95,1004.95,1004.9,1004.9,2
20180601|2018-04-17 19:00,18,1005.9,1006.3,1005.5,1006.1,12
20180601|2018-04-17 19:30,18,1006.3,1006.55,1004.1,1005.5,41
20180601|2018-04-17 20:00,18,1005.6,1005.6,1002.85,1004.25,103
20180601|2018-04-17 20:30,18,1004.2,1004.2,1002.75,1003.7,25
20180601|2018-04-17 21:00,18,1003.7,1005.45,1003.7,1005.45,13
20180601|2018-04-17 21:30,18,1005.55,1005.55,1004.9,1005.4,12
20180601|2018-04-17 22:00,18,1005.4,1006,1005.35,1005.85,5
20180601|2018-04-17 22:30,18,1005,1006.05,1004.85,1006.05,22
20180601|2018-04-17 23:00,18,1006.05,1006.1,1005.95,1006.1,6
20180601|2018-04-17 23:30,18,1005.6,1006.3,1004.7,1006.3,14
20180601|2018-04-18 00:00,18,1006.05,1006.65,1004.3,1005.25,15
20180601|2018-04-18 00:30,18,1005.6,1006.2,1005.05,1005.75,23
20180601|2018-04-18 01:00,18,1005.6,1007.3,1005.4,1006.9,110
20180601|2018-04-18 01:30,18,1007,1007.3,1006,1006.55,94
20180601|2018-04-18 02:00,18,1006.35,1007.5,1002.4,1006.95,273
20180601|2018-04-18 02:30,18,1006.85,1010.15,1005.7,1007.65,352
20180601|2018-04-18 03:00,18,1007.7,1011.3,1007.7,1010.75,175
20180601|2018-04-18 03:30,18,1010.6,1011.6,1008.4,1009.45,109
20180601|2018-04-18 04:00,18,1009.1,1009.55,1006.7,1009.3,102
20180601|2018-04-18 04:30,18,1009.35,1011.6,1009.35,1010.7,201
20180601|2018-04-18 05:00,18,1010.8,1014.6,1010.8,1014,196
20180601|2018-04-18 05:30,18,1014,1015.5,1014,1015.5,188
20180601|2018-04-18 06:00,18,1015.6,1018.05,1015.05,1017.9,238
20180601|2018-04-18 06:30,18,1018.1,1023.45,1018,1021.75,400
20180601|2018-04-18 07:00,18,1021.95,1028.35,1021.75,1028.25,832
20180601|2018-04-18 07:30,18,1028.2,1029.8,1024.7,1028,794
20180601|2018-04-18 08:00,18,1027.9,1031.15,1026.05,1030.7,619
20180601|2018-04-18 08:30,18,1030.45,1037.5,1029.2,1029.55,1141
20180601|2018-04-18 09:00,18,1029.9,1035.3,1028.65,1032.15,506
20180601|2018-04-18 09:30,18,1032.1,1036.25,1029.95,1031.25,491
20180601|2018-04-18 10:00,18,1030.85,1035.8,1030.85,1034.65,312
20180601|2018-04-18 10:30,18,1034.7,1036.9,1032.3,1035.05,307
20180601|2018-04-18 11:00,18,1034.65,1034.65,1030,1031.1,236
20180601|2018-04-18 11:30,18,1030.95,1035.5,1030.5,1035.15,383
20180601|2018-04-18 12:00,18,1035.25,1035.35,1030.45,1030.7,228
20180601|2018-04-18 12:30,18,1030.45,1031.15,1029.15,1029.3,74
20180601|2018-04-18 13:00,18,1030.55,1031.4,1030.55,1030.85,38
20180601|2018-04-18 13:30,18,1030.85,1032.7,1029.9,1032.7,39
20180601|2018-04-18 14:00,18,1030.95,1030.95,1026.05,1027.1,216
20180601|2018-04-18 14:30,18,1027.55,1027.9,1026.05,1027.3,55
20180601|2018-04-18 15:00,18,1027.8,1027.85,1027.25,1027.25,4
20180601|2018-04-18 15:30,18,1027.4,1027.45,1025.85,1026.65,43
20180601|2018-04-18 17:00,19,1027.6,1027.9,1027.3,1027.3,6
20180601|2018-04-18 17:30,19,1027.4,1028.9,1027.4,1028,14
20180601|2018-04-18 18:00,19,1028.25,1028.25,1027.95,1027.95,24
20180601|2018-04-18 18:30,19,1028.25,1028.65,1027.75,1027.75,15
20180601|2018-04-18 19:00,19,1028.25,1028.3,1028.25,1028.3,40
20180601|2018-04-18 19:30,19,1028.3,1028.5,1027.45,1027.7,34
20180601|2018-04-18 20:00,19,1027.7,1028.35,1027.05,1027.1,21
20180601|2018-04-18 20:30,19,1026.65,1026.65,1025,1025.85,44
20180601|2018-04-18 21:00,19,1026.6,1026.65,1026.6,1026.65,3
20180601|2018-04-18 21:30,19,1027.35,1029.35,1027.35,1028.9,37
20180601|2018-04-18 22:00,19,1029.35,1029.85,1028.6,1028.6,52
20180601|2018-04-18 22:30,19,1029.8,1029.8,1029.1,1029.25,4
20180601|2018-04-18 23:00,19,1029.3,1029.85,1029.2,1029.8,14
20180601|2018-04-18 23:30,19,1029.85,1029.85,1028.05,1028.05,35
20180601|2018-04-19 00:00,19,1028.75,1028.75,1027.95,1028,7
20180601|2018-04-19 00:30,19,1028.6,1030.7,1027.4,1030.2,77
20180601|2018-04-19 01:00,19,1030,1033.85,1030,1032.8,211
20180601|2018-04-19 01:30,19,1032.8,1036.75,1032.45,1036.45,205
20180601|2018-04-19 02:00,19,1036.9,1040.75,1036.45,1038.45,182
20180601|2018-04-19 02:30,19,1038.7,1045.9,1038.6,1045,384
20180601|2018-04-19 03:00,19,1045,1047.75,1043,1044.55,221
20180601|2018-04-19 03:30,19,1045,1047.2,1044.2,1045.65,71
20180601|2018-04-19 04:00,19,1045.85,1045.85,1040.2,1040.85,151
20180601|2018-04-19 04:30,19,1040.45,1042.55,1040.1,1041.35,109
20180601|2018-04-19 05:00,19,1042,1042,1036.8,1040.4,313
20180601|2018-04-19 05:30,19,1039.75,1041.7,1035.25,1035.7,140
20180601|2018-04-19 06:00,19,1035.35,1035.75,1028.2,1030.75,370
20180601|2018-04-19 06:30,19,1030.05,1033.05,1026.65,1033.05,196
20180601|2018-04-19 07:00,19,1032.45,1032.55,1013.35,1017.8,872
20180601|2018-04-19 07:30,19,1018.5,1028.7,1017.35,1024.05,548
20180601|2018-04-19 08:00,19,1024.3,1026.6,1019.1,1019.8,424
20180601|2018-04-19 08:30,19,1019.85,1023.75,1014.2,1023.4,672
20180601|2018-04-19 09:00,19,1022.85,1028.8,1021.55,1027.5,410
20180601|2018-04-19 09:30,19,1027.2,1027.2,1017.5,1020.7,394
20180601|2018-04-19 10:00,19,1020.9,1026,1019.35,1020.55,328
20180601|2018-04-19 10:30,19,1020,1020.45,1016.45,1020.25,222
20180601|2018-04-19 11:00,19,1019.85,1022.3,1018.85,1019.75,129
20180601|2018-04-19 11:30,19,1019.9,1027.35,1019.45,1026.15,356
20180601|2018-04-19 12:00,19,1026.3,1026.35,1021.3,1021.65,115
20180601|2018-04-19 12:30,19,1021,1023.1,1019.65,1020.25,170
20180601|2018-04-19 13:00,19,1019.85,1020.75,1019.1,1019.45,54
20180601|2018-04-19 13:30,19,1019.9,1020.85,1018.7,1020.35,40
20180601|2018-04-19 14:00,19,1020.95,1022.95,1019.85,1020.05,64
20180601|2018-04-19 14:30,19,1020.2,1021.9,1020.2,1021.05,14
20180601|2018-04-19 15:00,19,1022.1,1022.75,1022.1,1022.75,15
20180601|2018-04-19 15:30,19,1023.05,1023.1,1023,1023,7
20180601|2018-04-19 17:00,20,1023.3,1024.35,1022.75,1022.75,6
20180601|2018-04-19 17:30,20,1023.35,1023.5,1023,1023,6
20180601|2018-04-19 18:00,20,1023.2,1023.4,1023.2,1023.4,4
20180601|2018-04-19 18:30,20,1023.4,1023.4,1021.65,1021.65,14
20180601|2018-04-19 19:00,20,1020.95,1021,1019.2,1020.55,7
20180601|2018-04-19 19:30,20,1020.65,1021.6,1020.65,1021.6,4
20180601|2018-04-19 20:00,20,1022.6,1022.6,1021.3,1021.3,5
20180601|2018-04-19 20:30,20,1020,1022.15,1019.45,1021.6,22
20180601|2018-04-19 21:00,20,1022.05,1023.65,1021.75,1023.45,26
20180601|2018-04-19 21:30,20,1022.1,1022.1,1021.95,1022.1,4
20180601|2018-04-19 22:00,20,1022.6,1022.6,1022.2,1022.4,6
20180601|2018-04-19 22:30,20,1022.5,1022.5,1022.5,1022.5,1
20180601|2018-04-19 23:00,20,1022.5,1022.5,1022.1,1022.1,5
20180601|2018-04-19 23:30,20,1021.7,1021.85,1020.95,1021.85,16
20180601|2018-04-20 00:00,20,1021.5,1021.55,1017.45,1019.5,61
20180601|2018-04-20 00:30,20,1019.55,1020.55,1019.05,1020,36
20180601|2018-04-20 01:00,20,1020.55,1020.55,1014.05,1015.45,119
20180601|2018-04-20 01:30,20,1016,1018.6,1016,1018,94
20180601|2018-04-20 02:00,20,1017.95,1018.9,1014.5,1014.95,80
20180601|2018-04-20 02:30,20,1014.95,1015.5,1005.2,1009.05,548
20180601|2018-04-20 03:00,20,1008.6,1010.85,1007.9,1008.35,120
20180601|2018-04-20 03:30,20,1008.25,1009.7,1007.05,1008.1,67
20180601|2018-04-20 04:00,20,1008.45,1010.05,1007.85,1009,89
20180601|2018-04-20 04:30,20,1008.45,1009.6,1008.1,1009.2,39
20180601|2018-04-20 05:00,20,1009.3,1010.35,1009.3,1009.65,20
20180601|2018-04-20 05:30,20,1010.25,1013.95,1010.25,1013.5,89
20180601|2018-04-20 06:00,20,1013.85,1017.6,1013.85,1016.4,145
20180601|2018-04-20 06:30,20,1016.9,1018,1013.2,1014.5,96
20180601|2018-04-20 07:00,20,1015.05,1019.1,1014.9,1019.1,106
20180601|2018-04-20 07:30,20,1019.3,1025,1018.95,1020.1,391
20180601|2018-04-20 08:00,20,1020.2,1023.6,1019.65,1019.85,279
20180601|2018-04-20 08:30,20,1020.25,1022.8,1016.85,1019.4,348
20180601|2018-04-20 09:00,20,1019.45,1025.45,1019.45,1021.55,283
20180601|2018-04-20 09:30,20,1020.85,1023.2,1019.1,1021.5,201
20180601|2018-04-20 10:00,20,1022.45,1025.25,1021.9,1025,229
20180601|2018-04-20 10:30,20,1025,1027.5,1023.6,1026.95,196
20180601|2018-04-20 11:00,20,1027,1028.4,1024.85,1025.2,237
20180601|2018-04-20 11:30,20,1025.4,1032.65,1025.3,1028.8,425
20180601|2018-04-20 12:00,20,1028.3,1029.6,1027.15,1029.6,90
20180601|2018-04-20 12:30,20,1029.6,1029.6,1024.75,1024.8,96
20180601|2018-04-20 13:00,20,1026.95,1027.3,1024.05,1026.1,19
20180601|2018-04-20 13:30,20,1026.6,1026.6,1024.4,1025.45,11
20180601|2018-04-20 14:00,20,1024.8,1024.8,1023.1,1023.1,13
20180601|2018-04-20 14:30,20,1023.1,1023.45,1021.05,1021.9,66
20180601|2018-04-20 15:00,20,1021.75,1021.75,1019.85,1021,44
20180601|2018-04-20 15:30,20,1020.95,1021.25,1019.25,1019.25,19
20180601|2018-04-22 17:00,23,1019.95,1024.65,1019.75,1020,42
20180601|2018-04-22 17:30,23,1019.95,1020.6,1019.8,1019.8,16
20180601|2018-04-22 18:00,23,1020.6,1021.1,1019.95,1021.1,9
20180601|2018-04-22 18:30,23,1021,1021.05,1020.6,1020.6,7
20180601|2018-04-22 19:00,23,1020.25,1020.9,1019.6,1020.9,4
20180601|2018-04-22 19:30,23,1020.65,1020.65,1020,1020,11
20180601|2018-04-22 20:00,23,1019.5,1019.8,1018.6,1019,21
20180601|2018-04-22 20:30,23,1018.95,1021.1,1018.1,1021.1,32
20180601|2018-04-22 21:00,23,1021.2,1021.55,1020.15,1021.1,13
20180601|2018-04-22 21:30,23,1021,1021.3,1021,1021.3,6
20180601|2018-04-22 22:00,23,1021.95,1024.3,1021.95,1024.3,20
20180601|2018-04-22 22:30,23,1023.85,1024.95,1023.85,1024.5,9
20180601|2018-04-22 23:00,23,1024.65,1024.65,1023.35,1023.45,13
20180601|2018-04-22 23:30,23,1022.85,1023.5,1022.85,1023.5,6
20180601|2018-04-23 00:00,23,1023.5,1023.55,1023.15,1023.15,6
20180601|2018-04-23 00:30,23,1022.75,1023.45,1022.55,1023.4,22
20180601|2018-04-23 01:00,23,1022.9,1024.25,1022.85,1023.45,21
20180601|2018-04-23 01:30,23,1023.5,1025.8,1023.45,1025.75,41
20180601|2018-04-23 02:00,23,1026.75,1027.1,1023.55,1023.55,158
20180601|2018-04-23 02:30,23,1023.1,1023.1,1021.5,1021.7,49
20180601|2018-04-23 03:00,23,1021.4,1022.65,1021,1021,32
20180601|2018-04-23 03:30,23,1021.55,1021.55,1016.6,1016.6,144
20180601|2018-04-23 04:00,23,1016.5,1017.8,1010.95,1011,177
20180601|2018-04-23 04:30,23,1011,1011.65,1008.3,1008.8,273
20180601|2018-04-23 05:00,23,1008.9,1010.55,1008.3,1009.1,117
20180601|2018-04-23 05:30,23,1009,1009,1007.45,1007.45,151
20180601|2018-04-23 06:00,23,1007.05,1007.55,1002.4,1003.4,352
20180601|2018-04-23 06:30,23,1003.35,1007.75,1001.8,1006.4,387
20180601|2018-04-23 07:00,23,1006,1006,978.05,982.7,2101
20180601|2018-04-23 07:30,23,982.65,982.65,970,974.2,1567
20180601|2018-04-23 08:00,23,974,976.55,972.8,973.15,589
20180601|2018-04-23 08:30,23,973.3,976.3,972.8,974.45,642
20180601|2018-04-23 09:00,23,974.3,974.6,967.1,969.35,818
20180601|2018-04-23 09:30,23,969,974.65,966.25,972.15,518
20180601|2018-04-23 10:00,23,972.4,977.75,971.8,976.1,405
20180601|2018-04-23 10:30,23,976,978.45,974,977.75,265
20180601|2018-04-23 11:00,23,977.7,982,977.1,981.1,316
20180601|2018-04-23 11:30,23,981.35,981.65,978.8,981,287
20180601|2018-04-23 12:00,23,980.55,981.65,980,980.05,86
20180601|2018-04-23 12:30,23,980.55,982,977.05,977.6,106
20180601|2018-04-23 13:00,23,978.05,978.45,977.35,977.35,34
20180601|2018-04-23 13:30,23,977.55,978.5,975.85,975.85,77
20180601|2018-04-23 14:00,23,975.8,977.3,975.25,975.25,49
20180601|2018-04-23 14:30,23,976,976.75,975.8,976.75,39
20180601|2018-04-23 15:00,23,977,977,976.8,977,9
20180601|2018-04-23 15:30,23,976,976,974.95,975,32
20180601|2018-04-23 17:00,24,975.8,976.6,975.7,975.95,13
20180601|2018-04-23 17:30,24,975.7,976.45,975.3,975.3,11
20180601|2018-04-23 18:00,24,975.6,976.15,975.6,976.15,5
20180601|2018-04-23 18:30,24,976.25,976.8,975.3,975.3,5
20180601|2018-04-23 19:00,24,975.05,976,975,975.65,15
20180601|2018-04-23 19:30,24,976.2,976.55,976.05,976.4,9
20180601|2018-04-23 20:00,24,976.95,976.95,974.35,974.45,19
20180601|2018-04-23 20:30,24,975.1,979.2,975.1,978.65,28
20180601|2018-04-23 21:00,24,979.1,979.1,978.75,978.75,9
20180601|2018-04-23 21:30,24,979.15,979.15,977.6,978.4,6
20180601|2018-04-23 22:00,24,978.75,978.75,977.8,977.8,5
20180601|2018-04-23 22:30,24,978.2,978.9,977.7,978.9,10
20180601|2018-04-23 23:00,24,979.2,979.2,978.8,978.8,16
20180601|2018-04-23 23:30,24,979,979,979,979,4
20180601|2018-04-24 00:00,24,978.35,978.95,978.35,978.95,9
20180601|2018-04-24 00:30,24,979.05,980.35,978.65,978.65,29
20180601|2018-04-24 01:00,24,979,980.9,977.3,979.9,23
20180601|2018-04-24 01:30,24,980.2,980.65,968.7,968.7,172
20180601|2018-04-24 02:00,24,968.7,969.8,960.4,961.3,500
20180601|2018-04-24 02:30,24,961.5,967.95,955.75,967.9,368
20180601|2018-04-24 03:00,24,968.6,971.9,960,962.5,259
20180601|2018-04-24 03:30,24,962.7,964.4,958.35,964.4,235
20180601|2018-04-24 04:00,24,964.05,966.65,961.75,963.3,109
20180601|2018-04-24 04:30,24,963.3,964.35,962,963.5,46
20180601|2018-04-24 05:00,24,963.05,968,961.8,966.9,111
20180601|2018-04-24 05:30,24,965.4,966.95,962.6,963.15,126
20180601|2018-04-24 06:00,24,963.05,966.8,960.5,965.6,134
20180601|2018-04-24 06:30,24,964.8,967.5,964,965.4,70
20180601|2018-04-24 07:00,24,966.1,967.5,960.95,961.95,260
20180601|2018-04-24 07:30,24,961.9,964.1,960.65,960.65,300
20180601|2018-04-24 08:00,24,961.15,963.25,958.6,961.15,354
20180601|2018-04-24 08:30,24,960.75,964.65,959.25,964.15,414
20180601|2018-04-24 09:00,24,963.75,967.15,962.55,965.65,323
20180601|2018-04-24 09:30,24,965.95,966.25,962.8,963,195
20180601|2018-04-24 10:00,24,963.05,966.95,962.05,962.75,274
20180601|2018-04-24 10:30,24,962.65,962.75,960.75,961.15,184
20180601|2018-04-24 11:00,24,961.25,962.35,958.3,960.35,247
20180601|2018-04-24 11:30,24,960.35,973.35,959.65,971.95,837
20180601|2018-04-24 12:00,24,972.1,972.1,967.5,969.5,154
20180601|2018-04-24 12:30,24,969.8,970.15,968,969.9,39
20180601|2018-04-24 13:00,24,968.45,968.45,965.8,966.05,78
20180601|2018-04-24 13:30,24,966.35,966.95,965.6,966.55,33
20180601|2018-04-24 14:00,24,966.9,968,966.9,967.55,14
20180601|2018-04-24 14:30,24,967.75,967.9,967.25,967.25,15
20180601|2018-04-24 15:00,24,967.85,968.1,967.85,968,7
20180601|2018-04-24 15:30,24,968.2,968.35,967.55,968.35,7
20180601|2018-04-24 17:00,25,968.2,968.35,968.2,968.35,5
20180601|2018-04-24 17:30,25,968.35,968.35,966,966.25,25
20180601|2018-04-24 18:00,25,966,966,963.05,963.3,64
20180601|2018-04-24 18:30,25,964.15,965.05,963.9,963.9,10
20180601|2018-04-24 19:00,25,964.2,964.2,959.6,963.35,71
20180601|2018-04-24 19:30,25,962.2,965,961.95,964.3,33
20180601|2018-04-24 20:00,25,963.15,964.1,962.45,963,71
20180601|2018-04-24 20:30,25,963.5,964,963.5,963.95,12
20180601|2018-04-24 21:00,25,963.3,963.3,962.2,962.85,15
20180601|2018-04-24 21:30,25,963,965.15,963,963.9,30
20180601|2018-04-24 22:00,25,965.4,965.4,965.4,965.4,1
20180601|2018-04-24 22:30,25,964.9,966.6,964.7,966.25,30
20180601|2018-04-24 23:00,25,966,966.15,966,966.05,11
20180601|2018-04-24 23:30,25,966,966,963.25,963.35,25
20180601|2018-04-25 00:00,25,963.35,963.35,962.5,962.5,25
20180601|2018-04-25 00:30,25,962.6,963.05,962.55,963,5
20180601|2018-04-25 01:00,25,963.8,964.05,962.05,962.3,26
20180601|2018-04-25 01:30,25,962.3,964.25,962,964.05,37
20180601|2018-04-25 02:00,25,963.1,963.1,959.05,960.55,100
20180601|2018-04-25 02:30,25,961.25,964.4,961.15,964.2,73
20180601|2018-04-25 03:00,25,963.6,964.15,961.8,964.1,95
20180601|2018-04-25 03:30,25,964.1,964.5,962.95,963.3,30
20180601|2018-04-25 04:00,25,962.8,964.6,962.5,963.8,45
20180601|2018-04-25 04:30,25,963.85,963.85,959.05,960.35,90
20180601|2018-04-25 05:00,25,959.8,962.25,959.4,961.7,45
20180601|2018-04-25 05:30,25,960.65,960.65,959.05,959.1,71
20180601|2018-04-25 06:00,25,959.6,961.5,959.1,960.9,110
20180601|2018-04-25 06:30,25,960.8,960.8,958.95,959.1,179
20180601|2018-04-25 07:00,25,958.5,958.75,951.8,956.85,507
20180601|2018-04-25 07:30,25,956.85,962.35,955.5,961.45,334
20180601|2018-04-25 08:00,25,961.45,962,959.6,960.85,184
20180601|2018-04-25 08:30,25,960.9,961.15,954.5,959.45,353
20180601|2018-04-25 09:00,25,958.9,964.5,958.1,962.6,302
20180601|2018-04-25 09:30,25,962.5,964,960.85,963.6,171
20180601|2018-04-25 10:00,25,963.55,964,961.5,962.4,143
20180601|2018-04-25 10:30,25,962.85,967.2,961.85,964.8,277
20180601|2018-04-25 11:00,25,964.6,966.45,964,965.45,185
20180601|2018-04-25 11:30,25,965.3,969,963.4,967.9,399
20180601|2018-04-25 12:00,25,967.6,968.15,965.05,967.6,121
20180601|2018-04-25 12:30,25,968,968.1,966,966.1,46
20180601|2018-04-25 13:00,25,965.7,967.8,965.65,967.2,24
20180601|2018-04-25 13:30,25,968.05,968.35,967.4,967.4,7
20180601|2018-04-25 14:00,25,967.3,969,967.3,968.15,29
20180601|2018-04-25 14:30,25,968.15,968.65,967.65,968.45,43
20180601|2018-04-25 15:00,25,968.65,970,968.65,969.85,32
20180601|2018-04-25 15:30,25,969.5,971,969.5,971,44
20180601|2018-04-25 17:00,26,970.65,971.45,968,968.5,35
20180601|2018-04-25 17:30,26,968.85,969.2,968.3,968.3,4
20180601|2018-04-25 18:00,26,968.8,968.95,967.95,968.35,11
20180601|2018-04-25 18:30,26,968.95,969.05,968.4,968.65,23
20180601|2018-04-25 19:00,26,970,971.25,969.95,969.95,31
20180601|2018-04-25 19:30,26,969.7,971.45,969.4,969.4,18
20180601|2018-04-25 20:00,26,969.25,969.5,969,969,11
20180601|2018-04-25 20:30,26,969.5,969.85,968.75,969.15,46
20180601|2018-04-25 21:00,26,969.15,969.55,968.2,968.75,16
20180601|2018-04-25 21:30,26,968.55,968.7,968.2,968.2,8
20180601|2018-04-25 22:00,26,968.85,968.85,967.65,968.2,15
20180601|2018-04-25 22:30,26,968.25,969.55,968.25,969,26
20180601|2018-04-25 23:00,26,969,969,969,969,2
20180601|2018-04-25 23:30,26,969.5,969.5,968,968.65,4
20180601|2018-04-26 00:30,26,969.2,969.7,967.35,967.35,33
20180601|2018-04-26 01:00,26,967.95,967.95,964.4,966,77
20180601|2018-04-26 01:30,26,966,969.55,965.2,968.65,54
20180601|2018-04-26 02:00,26,969.45,972,969.2,971.75,132
20180601|2018-04-26 02:30,26,972,972,966.8,967.75,85
20180601|2018-04-26 03:00,26,967.2,969.45,963.35,963.95,237
20180601|2018-04-26 03:30,26,963.5,965,960.45,961.85,92
20180601|2018-04-26 04:00,26,961.55,963.8,961.3,963.7,72
20180601|2018-04-26 04:30,26,963.65,966.55,962.25,964.1,107
20180601|2018-04-26 05:00,26,964,965.15,960.5,963.3,159
20180601|2018-04-26 05:30,26,963.55,968.7,963.55,968.05,113
20180601|2018-04-26 06:00,26,967.6,968.5,966.15,967.45,58
20180601|2018-04-26 06:30,26,967.2,969.1,967,967.35,65
20180601|2018-04-26 07:00,26,967.85,970.9,967.75,969.4,118
20180601|2018-04-26 07:30,26,968.7,969.95,965,967,143
20180601|2018-04-26 08:00,26,967.15,982.2,966,982.2,516
20180601|2018-04-26 08:30,26,982.7,987.6,979.4,981.5,1090
20180601|2018-04-26 09:00,26,981.9,983.9,978.05,982.5,464
20180601|2018-04-26 09:30,26,982.5,984.05,982.5,983.15,123
20180601|2018-04-26 10:00,26,982.85,983.15,979.2,979.85,217
20180601|2018-04-26 10:30,26,979.4,980.1,975.8,977.4,199
20180601|2018-04-26 11:00,26,977.3,978.45,977,977.9,72
20180601|2018-04-26 11:30,26,978.25,979.5,978,978.55,115
20180601|2018-04-26 12:00,26,979,979.15,978.5,978.5,35
20180601|2018-04-26 12:30,26,978.9,979.1,976.3,976.35,72
20180601|2018-04-26 13:00,26,976.3,976.55,976.1,976.1,18
20180601|2018-04-26 13:30,26,976.2,977.3,976.2,977.3,14
20180601|2018-04-26 14:00,26,977.35,977.35,976.4,976.95,14
20180601|2018-04-26 14:30,26,977.45,978.3,977.45,978.25,7
20180601|2018-04-26 15:00,26,978.5,979.85,978.5,979.85,11
20180601|2018-04-26 15:30,26,979.85,979.85,977.7,977.7,15
20180601|2018-04-26 17:00,27,978.6,978.6,978.15,978.15,2
20180601|2018-04-26 17:30,27,979.5,980.95,979.5,980.5,27
20180601|2018-04-26 18:00,27,980.2,980.4,979.95,979.95,4
20180601|2018-04-26 18:30,27,980.15,981.5,980.15,981.5,14
20180601|2018-04-26 19:00,27,981.6,981.8,981.5,981.8,5
20180601|2018-04-26 19:30,27,981.65,982.3,981.45,982.3,11
20180601|2018-04-26 20:00,27,982.25,982.25,980.4,980.4,16
20180601|2018-04-26 20:30,27,979.8,980.5,979.2,979.7,29
20180601|2018-04-26 21:00,27,979.3,979.3,978.8,978.8,11
20180601|2018-04-26 21:30,27,978.9,978.9,978.8,978.8,7
20180601|2018-04-26 22:00,27,978.65,978.9,978.35,978.85,17
20180601|2018-04-26 22:30,27,978.4,978.4,978,978,4
20180601|2018-04-26 23:00,27,979,979.95,978.9,979.65,27
20180601|2018-04-26 23:30,27,979.95,979.95,979.75,979.8,8
20180601|2018-04-27 00:00,27,979.7,979.7,978.85,978.85,13
20180601|2018-04-27 00:30,27,979.25,979.45,979.25,979.3,6
20180601|2018-04-27 01:00,27,978.95,979.4,978.25,978.5,20
20180601|2018-04-27 01:30,27,978.45,978.45,976.95,977.75,25
20180601|2018-04-27 02:00,27,977.95,977.95,976,976.05,40
20180601|2018-04-27 02:30,27,976.05,976.05,974.9,975.45,27
20180601|2018-04-27 03:00,27,976.95,978.7,976.95,978.7,57
20180601|2018-04-27 03:30,27,978.95,980.1,972,973,129
20180601|2018-04-27 04:00,27,972.75,976.75,972.75,976,27
20180601|2018-04-27 04:30,27,976,977.6,975.65,976.3,32
20180601|2018-04-27 05:00,27,976.1,976.1,973.25,973.25,45
20180601|2018-04-27 05:30,27,973.1,975.95,973.1,974.8,27
20180601|2018-04-27 06:00,27,975.6,976.5,974.9,976.2,32
20180601|2018-04-27 06:30,27,976.4,978.75,976.4,976.55,110
20180601|2018-04-27 07:00,27,976,976,972.65,973.85,100
20180601|2018-04-27 07:30,27,973.95,974.4,970,974.05,281
20180601|2018-04-27 08:00,27,974.15,978.3,972.9,975.85,235
20180601|2018-04-27 08:30,27,976.25,977.55,974,974.1,110
20180601|2018-04-27 09:00,27,974.55,975.05,972.75,973.7,94
20180601|2018-04-27 09:30,27,973.65,974.6,970.4,973.8,170
20180601|2018-04-27 10:00,27,974.25,977,972.65,973.25,96
20180601|2018-04-27 10:30,27,973,973.45,962.05,964.2,609
20180601|2018-04-27 11:00,27,964.65,964.95,962.65,962.85,96
20180601|2018-04-27 11:30,27,963.35,965.75,962.55,962.7,256
20180601|2018-04-27 12:00,27,963.15,964.5,962.6,964.5,107
20180601|2018-04-27 12:30,27,964.4,964.55,963.8,963.9,31
20180601|2018-04-27 13:00,27,964.35,964.35,962.55,962.55,47
20180601|2018-04-27 13:30,27,962.6,965.35,962.6,965.35,34
20180601|2018-04-27 14:00,27,965,965.35,963.95,964.6,19
20180601|2018-04-27 14:30,27,964.85,967.15,964.85,965.2,53
20180601|2018-04-27 15:00,27,964.7,965.15,963.4,963.4,13
20180601|2018-04-27 15:30,27,964.1,964.1,962.7,963.05,14
20180601|2018-04-29 17:30,30,964.25,964.25,961.25,962.8,37
20180601|2018-04-29 18:00,30,963.05,963.95,963.05,963.2,4
20180601|2018-04-29 18:30,30,963.15,964.5,963.15,964.05,8
20180601|2018-04-29 19:00,30,965.2,967.8,965.2,967.8,45
20180601|2018-04-29 19:30,30,967.95,967.95,966.35,966.35,6
20180601|2018-04-29 20:00,30,966.35,966.35,965.65,965.85,15
20180601|2018-04-29 20:30,30,965.85,966.5,965.85,966.5,3
20180601|2018-04-29 21:00,30,965.85,965.95,965,965.5,6
20180601|2018-04-29 21:30,30,965.4,965.4,962.25,962.25,16
20180601|2018-04-29 22:00,30,962,962.1,961,961.5,23
20180601|2018-04-29 22:30,30,962.05,963.5,961.9,963.5,9
20180601|2018-04-29 23:00,30,963.05,964.8,963.05,964.6,29
20180601|2018-04-29 23:30,30,964.6,965.1,964.25,965.1,5
20180601|2018-04-30 00:00,30,965.1,966.95,965.1,966.95,26
20180601|2018-04-30 00:30,30,966.95,966.95,966.95,966.95,1
20180601|2018-04-30 01:00,30,966.1,966.1,961.5,963.1,33
20180601|2018-04-30 01:30,30,962.05,964.4,961.5,963.35,34
20180601|2018-04-30 02:00,30,963.25,963.6,962.35,963.25,21
20180601|2018-04-30 02:30,30,964.4,964.5,962.15,962.55,24
20180601|2018-04-30 03:00,30,962.45,966.7,962.1,966.7,40
20180601|2018-04-30 03:30,30,966.75,967.05,964.35,964.8,34
20180601|2018-04-30 04:00,30,964.75,965,962.9,963.5,45
20180601|2018-04-30 04:30,30,963.15,964.55,963,963.55,50
20180601|2018-04-30 05:00,30,963.2,963.8,960.2,963.4,105
20180601|2018-04-30 05:30,30,963.15,963.15,961.2,962.4,22
20180601|2018-04-30 06:00,30,961.1,962.8,960.35,961.95,29
20180601|2018-04-30 06:30,30,961.35,962.55,960.75,961.65,39
20180601|2018-04-30 07:00,30,961.4,961.6,955,956.65,305
20180601|2018-04-30 07:30,30,957.2,957.3,955.25,955.7,180
20180601|2018-04-30 08:00,30,956.45,957.5,954.9,957.5,227
20180601|2018-04-30 08:30,30,957.25,958.8,956.2,958.15,142
20180601|2018-04-30 09:00,30,958.45,962.25,957.5,957.8,216
20180601|2018-04-30 09:30,30,957.65,960.45,951,953.7,443
20180601|2018-04-30 10:00,30,953.5,955.5,952.6,952.7,185
20180601|2018-04-30 10:30,30,952.9,953.35,951.35,951.85,189
20180601|2018-04-30 11:00,30,951.4,952.65,951.1,952.35,135
20180601|2018-04-30 11:30,30,951.9,962.85,951.1,958.5,403
20180601|2018-04-30 12:00,30,959.05,961.65,956.5,960.8,127
20180601|2018-04-30 12:30,30,960.9,962.25,959.9,962.25,34
20180601|2018-04-30 13:00,30,961.9,961.9,958.7,959.45,23
20180601|2018-04-30 13:30,30,959.75,961.95,959.75,960.4,13
20180601|2018-04-30 14:00,30,960.3,961.95,958.3,958.75,40
20180601|2018-04-30 14:30,30,960.05,961.05,958.2,958.2,19
20180601|2018-04-30 15:00,30,957.25,959.2,957.25,958.5,11
20180601|2018-04-30 15:30,30,958,959.45,958,959.45,7
20180601|2018-04-30 17:00,1,959.85,959.85,959.85,959.85,1
20180601|2018-04-30 17:30,1,959.8,959.8,959.25,959.25,4
20180601|2018-04-30 18:30,1,959.1,959.3,959.05,959.05,12
20180601|2018-04-30 19:30,1,959.1,960.1,959.1,960.1,3
20180601|2018-04-30 20:00,1,959.5,959.5,958.3,958.3,16
20180601|2018-04-30 20:30,1,959.3,959.3,957.65,957.65,4
20180601|2018-04-30 21:00,1,957,957,957,957,1
20180601|2018-04-30 21:30,1,957.8,957.8,957.8,957.8,1
20180601|2018-04-30 22:00,1,956.65,956.9,956.4,956.9,6
20180601|2018-04-30 23:00,1,956.4,956.4,956.4,956.4,1
20180601|2018-04-30 23:30,1,956.1,956.1,956.1,956.1,1
20180601|2018-05-01 00:00,1,956,956,953.4,953.9,24
20180601|2018-05-01 00:30,1,953.55,953.55,953,953,6
20180601|2018-05-01 01:00,1,953.25,953.25,952,952.5,28
20180601|2018-05-01 01:30,1,951.9,952.3,951,951,33
20180601|2018-05-01 02:00,1,951.05,951.65,951.05,951.35,17
20180601|2018-05-01 02:30,1,951.35,952.05,951.35,951.6,30
20180601|2018-05-01 03:00,1,951.35,953.3,951.35,951.5,54
20180601|2018-05-01 03:30,1,951.25,951.9,951,951,54
20180601|2018-05-01 04:00,1,951.1,953.15,945.95,952,253
20180601|2018-05-01 04:30,1,952,955.25,950.8,953.1,56
20180601|2018-05-01 05:00,1,952.55,952.55,951.2,951.65,12
20180601|2018-05-01 05:30,1,951.5,951.85,948.5,950,46
20180601|2018-05-01 06:00,1,950.65,950.65,947.55,949.35,46
20180601|2018-05-01 06:30,1,948.4,949.75,948.4,949.1,21
20180601|2018-05-01 07:00,1,948.45,948.65,946.2,947.25,73
20180601|2018-05-01 07:30,1,947.25,951.15,945.25,945.85,214
20180601|2018-05-01 08:00,1,946.15,948.2,939.6,940.6,556
20180601|2018-05-01 08:30,1,940.65,943.45,938,942.05,377
20180601|2018-05-01 09:00,1,942.5,944.4,941.2,943.1,286
20180601|2018-05-01 09:30,1,943.15,943.15,936.6,938.3,252
20180601|2018-05-01 10:00,1,938.6,940.65,937.5,939,171
20180601|2018-05-01 10:30,1,938.2,942.25,938,938.1,151
20180601|2018-05-01 11:00,1,938.25,939.45,938,938.65,130
20180601|2018-05-01 11:30,1,938.65,938.8,934.4,937.15,431
20180601|2018-05-01 12:00,1,936.85,938.25,935.4,937.1,96
20180601|2018-05-01 12:30,1,937.5,939.6,937,939.55,27
20180601|2018-05-01 13:00,1,939.75,939.95,938,938,22
20180601|2018-05-01 13:30,1,938.65,938.8,937.35,937.35,20
20180601|2018-05-01 14:00,1,938.65,939.35,937.25,938.5,30
20180601|2018-05-01 14:30,1,938.5,939.4,937.9,939.4,14
20180601|2018-05-01 15:00,1,939.6,939.8,938.4,938.4,15
20180601|2018-05-01 15:30,1,938.8,940,938.75,940,13
20180601|2018-05-01 17:00,2,938.95,939.95,938.65,939.95,7
20180601|2018-05-01 17:30,2,940.4,940.5,938.75,939.5,9
20180601|2018-05-01 18:00,2,939.5,939.5,939.5,939.5,1
20180601|2018-05-01 18:30,2,938.9,938.9,938.9,938.9,2
20180601|2018-05-01 19:00,2,939.2,941.7,939.2,941.5,24
20180601|2018-05-01 19:30,2,941.35,941.35,940.45,940.95,7
20180601|2018-05-01 20:00,2,941.85,944.15,941.85,944.15,25
20180601|2018-05-01 20:30,2,944.1,944.7,943.7,943.85,33
20180601|2018-05-01 21:00,2,943.6,943.9,942.9,943.6,26
20180601|2018-05-01 21:30,2,943.45,944.2,943.45,944.2,2
20180601|2018-05-01 22:00,2,944.25,944.75,944,944.75,16
20180601|2018-05-01 22:30,2,944.75,945.5,944.55,944.55,20
20180601|2018-05-01 23:00,2,944.35,945.45,944,945.45,34
20180601|2018-05-01 23:30,2,945,945.45,944,944.1,25
20180601|2018-05-02 00:00,2,943.65,944.1,943.45,943.6,19
20180601|2018-05-02 00:30,2,944.1,945.15,943.25,943.8,24
20180601|2018-05-02 01:00,2,944.55,947.7,944.05,947.7,57
20180601|2018-05-02 01:30,2,948,948.1,946.65,947.9,44
20180601|2018-05-02 02:00,2,947.95,949,946.65,948.4,127
20180601|2018-05-02 02:30,2,948.7,950.5,947.65,949.35,64
20180601|2018-05-02 03:00,2,949.3,949.95,947.5,948.35,85
20180601|2018-05-02 03:30,2,949,951,948.75,950.4,83
20180601|2018-05-02 04:00,2,950.4,955.45,949.15,954.45,262
20180601|2018-05-02 04:30,2,955,955,952.45,952.45,63
20180601|2018-05-02 05:00,2,953.35,953.55,951.95,952.55,25
20180601|2018-05-02 05:30,2,953,953.95,952.3,953.75,79
20180601|2018-05-02 06:00,2,953.5,954.1,952.9,952.9,108
20180601|2018-05-02 06:30,2,952.85,953,951.1,951.1,59
20180601|2018-05-02 07:00,2,951.9,954.1,948.75,951.95,147
20180601|2018-05-02 07:30,2,951.65,959.1,950.8,958.7,301
20180601|2018-05-02 08:00,2,958.3,962.35,957.35,961.1,708
20180601|2018-05-02 08:30,2,960.7,964,952.5,957.85,707
20180601|2018-05-02 09:00,2,958.25,964.9,958.25,964.3,809
20180601|2018-05-02 09:30,2,963.75,966.6,961.3,965.45,357
20180601|2018-05-02 10:00,2,965.4,966.6,963.1,963.9,218
20180601|2018-05-02 10:30,2,963.7,966,963.7,965.15,85
20180601|2018-05-02 11:00,2,965.35,965.9,959.5,959.5,133
20180601|2018-05-02 11:30,2,959.85,962.6,958.85,959.6,203
20180601|2018-05-02 12:00,2,959.2,960.75,955.55,956.4,100
20180601|2018-05-02 12:30,2,956.4,958.25,955.95,956.6,65
20180601|2018-05-02 13:00,2,956.1,963,956.1,961.85,145
20180601|2018-05-02 13:30,2,961.8,963,958.4,958.65,63
20180601|2018-05-02 14:00,2,957.9,960.4,956.9,957.6,27
20180601|2018-05-02 14:30,2,956.5,957.25,954.8,956.2,45
20180601|2018-05-02 15:00,2,956.25,956.25,954.3,954.5,14
20180601|2018-05-02 15:30,2,954.1,954.1,953.5,954,14
20180601|2018-05-02 17:30,3,955.2,955.55,955.2,955.55,2
20180601|2018-05-02 18:00,3,956.45,956.9,956.05,956.6,13
20180601|2018-05-02 19:00,3,956.65,956.65,956,956.65,14
20180601|2018-05-02 19:30,3,957.3,958.25,957.3,957.75,6
20180601|2018-05-02 20:00,3,957.75,958.2,957,957.5,30
20180601|2018-05-02 20:30,3,958,963.95,957.95,963.15,124
20180601|2018-05-02 21:00,3,963.15,963.15,961.85,962.65,26
20180601|2018-05-02 21:30,3,961.85,961.9,960.45,960.6,21
20180601|2018-05-02 22:00,3,960.8,962.8,960.8,962.8,7
20180601|2018-05-02 22:30,3,962.55,962.75,962.5,962.7,5
20180601|2018-05-02 23:00,3,962.6,963,961.8,962.1,16
20180601|2018-05-02 23:30,3,962.5,962.5,961.9,961.95,6
20180601|2018-05-03 00:00,3,962.05,962.05,960.55,960.55,8
20180601|2018-05-03 00:30,3,961.75,962.55,961.3,961.3,10
20180601|2018-05-03 01:00,3,961.25,961.4,959.5,961,24
20180601|2018-05-03 01:30,3,960.2,960.7,958.1,958.7,35
20180601|2018-05-03 02:00,3,958.25,960.55,955.25,960,47
20180601|2018-05-03 02:30,3,960.5,964.9,960.2,963.2,56
20180601|2018-05-03 03:00,3,963.65,964.95,962.9,964.9,37
20180601|2018-05-03 03:30,3,963.85,966.5,962.85,965.85,79
20180601|2018-05-03 04:00,3,965.2,967.6,964.9,967,120
20180601|2018-05-03 04:30,3,966.75,967.5,965.25,967.05,52
20180601|2018-05-03 05:00,3,966.5,967.6,965.9,966.2,36
20180601|2018-05-03 05:30,3,966.35,966.85,965.55,966.85,38
20180601|2018-05-03 06:00,3,966.8,966.8,965.1,965.45,37
20180601|2018-05-03 06:30,3,965.85,967.6,965.4,967.15,133
20180601|2018-05-03 07:00,3,967.45,967.45,963.15,964.15,91
20180601|2018-05-03 07:30,3,963.5,967.05,962.85,966.05,140
20180601|2018-05-03 08:00,3,965.95,965.95,963,964.85,172
20180601|2018-05-03 08:30,3,965.15,965.15,962,962.45,128
20180601|2018-05-03 09:00,3,962.9,965.5,956.6,957.15,326
20180601|2018-05-03 09:30,3,956.7,959.75,956.65,958,301
20180601|2018-05-03 10:00,3,957.75,959.25,955.75,955.8,184
20180601|2018-05-03 10:30,3,956.3,957.9,955.75,957.9,109
20180601|2018-05-03 11:00,3,957.4,958.75,956.65,958.75,57
20180601|2018-05-03 11:30,3,958.35,959.75,957.1,958.9,173
20180601|2018-05-03 12:00,3,958.7,959.15,957.8,958.05,34
20180601|2018-05-03 12:30,3,958.15,959.7,957.25,957.25,69
20180601|2018-05-03 13:00,3,957.9,959.6,957.25,957.95,54
20180601|2018-05-03 13:30,3,957.35,958,955.75,955.75,40
20180601|2018-05-03 14:00,3,956.25,956.25,954.9,955.3,63
20180601|2018-05-03 14:30,3,955.95,956.5,955.45,955.45,19
20180601|2018-05-03 15:00,3,956,956,956,956,2
20180601|2018-05-03 15:30,3,957,957.15,955.55,957.1,12
20180601|2018-05-03 17:00,4,956.3,957.6,956.3,957.6,7
20180601|2018-05-03 17:30,4,957.4,957.75,957.4,957.75,3
20180601|2018-05-03 18:00,4,956.6,956.6,956.55,956.55,3
20180601|2018-05-03 18:30,4,956.3,956.3,955.05,955.05,2
20180601|2018-05-03 19:00,4,956.3,956.75,955.7,956.75,3
20180601|2018-05-03 19:30,4,956.25,956.65,956.25,956.65,7
20180601|2018-05-03 20:00,4,955.9,957.3,955.5,956.55,10
20180601|2018-05-03 20:30,4,957.2,957.55,957.2,957.55,3
20180601|2018-05-03 21:00,4,957.45,957.45,956.45,956.45,2
20180601|2018-05-03 21:30,4,957.45,958.45,957.45,957.9,15
20180601|2018-05-03 22:00,4,957.2,959.6,957.2,959.5,41
20180601|2018-05-03 22:30,4,958.65,959.2,958.5,959.2,6
20180601|2018-05-03 23:00,4,959.1,960,959.1,960,8
20180601|2018-05-03 23:30,4,959.95,961.2,958.95,958.95,26
20180601|2018-05-04 00:00,4,957.35,959,957.35,958.65,7
20180601|2018-05-04 00:30,4,958.35,958.35,958.1,958.35,6
20180601|2018-05-04 01:00,4,959.05,959.05,957.35,957.8,6
20180601|2018-05-04 01:30,4,957.25,958.7,957.25,958.7,15
20180601|2018-05-04 02:00,4,958.25,958.25,955.9,957.75,27
20180601|2018-05-04 02:30,4,957.4,957.7,955.45,957.4,53
20180601|2018-05-04 03:00,4,958,959.25,957.7,957.95,35
20180601|2018-05-04 03:30,4,957.7,958.8,957.7,958,46
20180601|2018-05-04 04:00,4,958,958.5,957.05,957.7,39
20180601|2018-05-04 04:30,4,957.65,959,957.65,959,9
20180601|2018-05-04 05:00,4,958.75,958.75,957.75,958.1,7
20180601|2018-05-04 05:30,4,958.65,958.65,957.7,957.75,27
20180601|2018-05-04 06:00,4,958.05,958.5,957.75,957.75,9
20180601|2018-05-04 06:30,4,958,959.6,957.75,959,60
20180601|2018-05-04 07:00,4,958.75,959.05,956.5,957.5,61
20180601|2018-05-04 07:30,4,958.05,960.55,956.3,959,162
20180601|2018-05-04 08:00,4,958.3,958.5,955,956.55,202
20180601|2018-05-04 08:30,4,956,958,953.3,954.75,195
20180601|2018-05-04 09:00,4,955.2,956.15,953.3,954.95,139
20180601|2018-05-04 09:30,4,955.35,959.15,954.95,956.35,128
20180601|2018-05-04 10:00,4,956.35,956.7,952,952.8,223
20180601|2018-05-04 10:30,4,953.6,957.9,952.3,955.65,146
20180601|2018-05-04 11:00,4,955.6,956.25,954.25,954.35,131
20180601|2018-05-04 11:30,4,954.3,958.65,953.65,957.05,291
20180601|2018-05-04 12:00,4,956.65,958.5,956.65,958.3,44
20180601|2018-05-04 12:30,4,958.45,958.45,957.35,957.95,17
20180601|2018-05-04 13:00,4,957.85,958.5,957.5,958.4,24
20180601|2018-05-04 13:30,4,958.7,960.15,958.35,960.15,49
20180601|2018-05-04 14:00,4,960.25,960.25,958.5,959.5,17
20180601|2018-05-04 14:30,4,959.7,962,959.7,961.7,75
20180601|2018-05-04 15:00,4,962.1,962.25,961.45,962.25,9
20180601|2018-05-04 15:30,4,961.85,963.2,961.85,963.2,19
20180601|2018-05-06 17:00,7,961.6,972.5,960.6,968.7,102
20180601|2018-05-06 17:30,7,968.6,969,967.8,968.2,23
20180601|2018-05-06 18:00,7,968.9,969,967.7,967.9,23
20180601|2018-05-06 19:00,7,968.9,971.3,966.8,971.3,49
20180601|2018-05-06 19:30,7,971,971.1,970,970.9,25
20180601|2018-05-06 20:00,7,970.3,971.5,969.9,971.5,40
20180601|2018-05-06 20:30,7,971,971.1,970.1,970.2,16
20180601|2018-05-06 21:00,7,970.5,971.5,970.5,971,9
20180601|2018-05-06 21:30,7,970.2,971.3,970.2,971.3,3
20180601|2018-05-06 22:30,7,971,971.4,970.5,971,14
20180601|2018-05-06 23:00,7,971.4,971.6,970.6,970.6,9
20180601|2018-05-06 23:30,7,970.7,972.2,970.7,972.2,3
20180601|2018-05-07 00:00,7,971.8,973.3,971,971.7,38
20180601|2018-05-07 00:30,7,971.4,972.1,970.7,971.6,33
20180601|2018-05-07 01:00,7,970.8,970.8,968.6,969.1,44
20180601|2018-05-07 01:30,7,969.2,970,969.2,970,17
20180601|2018-05-07 02:00,7,969.6,969.7,967.6,968.3,68
20180601|2018-05-07 02:30,7,969.1,972.1,968.7,969.8,138
20180601|2018-05-07 03:00,7,970,971.1,968.6,970.9,29
20180601|2018-05-07 03:30,7,970.8,972.2,969.7,971.9,99
20180601|2018-05-07 04:00,7,972.2,972.9,971.1,972.8,101
20180601|2018-05-07 04:30,7,972.9,973.3,971.4,973.1,48
20180601|2018-05-07 05:00,7,973.2,973.5,969.8,970.2,103
20180601|2018-05-07 05:30,7,970.6,970.6,970.1,970.6,6
20180601|2018-05-07 06:00,7,970.3,973.2,970.3,970.3,106
20180601|2018-05-07 06:30,7,970.2,972.3,968,971.4,72
20180601|2018-05-07 07:00,7,971.2,973.2,970.9,973.2,52
20180601|2018-05-07 07:30,7,973.1,973.2,967.6,970,192
20180601|2018-05-07 08:00,7,970.3,972.7,967.8,970.2,177
20180601|2018-05-07 08:30,7,969.8,972.8,968.7,972.4,114
20180601|2018-05-07 09:00,7,972.8,973.9,970.1,971,200
20180601|2018-05-07 09:30,7,970.7,972.3,969,969.9,117
20180601|2018-05-07 10:00,7,969.9,971,969.4,970.6,74
20180601|2018-05-07 10:30,7,970.5,971.1,969.6,969.9,51
20180601|2018-05-07 11:00,7,970,972.5,969.6,970.9,68
20180601|2018-05-07 11:30,7,970.1,970.7,961,962,305
20180601|2018-05-07 12:00,7,962,964.7,961.4,963.6,63
20180601|2018-05-07 12:30,7,964.1,964.6,963,963,16
20180601|2018-05-07 13:00,7,963.3,963.7,962.8,963,7
20180601|2018-05-07 13:30,7,963.2,964.7,963.2,964,25
20180601|2018-05-07 14:00,7,963.9,964.3,962.7,963.4,15
20180601|2018-05-07 14:30,7,963.8,965.8,963.8,965,49
20180601|2018-05-07 15:00,7,965,966,964.4,964.6,27
20180601|2018-05-07 15:30,7,964.3,966.2,964.3,966.2,9
20180601|2018-05-07 17:00,8,965.6,965.6,964.8,964.8,5
20180601|2018-05-07 17:30,8,965.6,965.6,965.6,965.6,1
20180601|2018-05-07 18:30,8,964.8,966.3,964.8,966.3,4
20180601|2018-05-07 19:00,8,966,968,966,968,11
20180601|2018-05-07 19:30,8,967,971,966.1,966.9,29
20180601|2018-05-07 20:00,8,967.8,968.7,967.8,967.8,7
20180601|2018-05-07 20:30,8,966,966,963.8,965.2,13
20180601|2018-05-07 21:00,8,964.8,965.4,964.8,965.3,12
20180601|2018-05-07 21:30,8,965.2,965.8,964.9,965.8,14
20180601|2018-05-07 22:00,8,965.8,965.8,963.8,963.8,22
20180601|2018-05-07 22:30,8,964,964.6,964,964.5,23
20180601|2018-05-07 23:00,8,964.2,964.2,963.2,963.2,5
20180601|2018-05-07 23:30,8,964.1,964.8,962,962.4,22
20180601|2018-05-08 00:00,8,961.8,963.3,961.6,963.3,20
20180601|2018-05-08 00:30,8,963.1,963.5,963.1,963.5,2
20180601|2018-05-08 01:00,8,963.2,963.7,963.2,963.4,3
20180601|2018-05-08 01:30,8,963.7,965.1,963.7,965,17
20180601|2018-05-08 02:00,8,964.5,965.1,963.9,965,17
20180601|2018-05-08 02:30,8,964,966.6,963.3,965.7,50
20180601|2018-05-08 03:00,8,967.2,968.5,964.9,966.7,61
20180601|2018-05-08 03:30,8,965.3,966.1,964.1,965,30
20180601|2018-05-08 04:00,8,964.8,964.8,959,959,124
20180601|2018-05-08 04:30,8,959,960.5,959,959.8,43
20180601|2018-05-08 05:00,8,959.8,960.2,959.5,959.9,67
20180601|2018-05-08 05:30,8,960.4,960.7,959.5,960.3,25
20180601|2018-05-08 06:00,8,960.1,960.6,959.4,960,30
20180601|2018-05-08 06:30,8,961.3,971,961.3,967.3,173
20180601|2018-05-08 07:00,8,966.6,967.5,964.2,966.4,46
20180601|2018-05-08 07:30,8,965.9,966.9,962.9,963.2,99
20180601|2018-05-08 08:00,8,963.1,963.9,959,961.5,231
20180601|2018-05-08 08:30,8,961.8,963.7,959.5,963.4,143
20180601|2018-05-08 09:00,8,962.6,965.7,962.1,965,137
20180601|2018-05-08 09:30,8,964.4,966.5,962.3,964.1,158
20180601|2018-05-08 10:00,8,964.1,966,959.8,961.2,174
20180601|2018-05-08 10:30,8,961.5,964.2,960.4,962.9,78
20180601|2018-05-08 11:00,8,962.7,964.7,962.3,963.2,69
20180601|2018-05-08 11:30,8,963.6,964.3,961,963.9,114
20180601|2018-05-08 12:00,8,964.1,964.1,962.7,964.1,50
20180601|2018-05-08 12:30,8,964.3,964.3,962.9,963.3,7
20180601|2018-05-08 13:00,8,963.7,965.2,962.6,963.9,33
20180601|2018-05-08 13:30,8,964.8,965.2,963.9,964.9,24
20180601|2018-05-08 14:00,8,965.5,966.9,965.5,966.8,22
20180601|2018-05-08 14:30,8,966,966.5,965.3,965.9,11
20180601|2018-05-08 15:00,8,965.4,965.5,963.6,965.1,40
20180601|2018-05-08 15:30,8,965.7,966.4,964.4,964.4,18
20180601|2018-05-08 17:00,9,964.5,966.3,964.5,966.1,5
20180601|2018-05-08 18:30,9,965.6,965.6,965.6,965.6,2
20180601|2018-05-08 19:00,9,965.6,965.6,965.4,965.5,8
20180601|2018-05-08 19:30,9,965.4,966.2,965.4,965.7,27
20180601|2018-05-08 20:00,9,965.4,966.3,964.7,965.5,32
20180601|2018-05-08 20:30,9,964.9,967.7,964.9,967.7,25
20180601|2018-05-08 21:00,9,968,969.1,967,967,35
20180601|2018-05-08 21:30,9,968.4,968.4,966.6,968.1,9
20180601|2018-05-08 22:30,9,967.9,968.1,967.2,967.2,4
20180601|2018-05-08 23:00,9,967.4,967.4,967.4,967.4,1
20180601|2018-05-08 23:30,9,968,968,968,968,2
20180601|2018-05-09 00:00,9,967.5,967.9,966.2,967.5,16
20180601|2018-05-09 00:30,9,967.4,967.8,967,967.4,11
20180601|2018-05-09 01:00,9,966.5,966.5,961.8,965.2,24
20180601|2018-05-09 01:30,9,964.5,964.5,963,963.2,46
20180601|2018-05-09 02:00,9,963.5,964.6,962.8,963.2,19
20180601|2018-05-09 02:30,9,962.9,968.3,962.4,967,76
20180601|2018-05-09 03:00,9,967.5,967.8,965.7,967.5,105
20180601|2018-05-09 03:30,9,968.7,969,966.6,967.5,34
20180601|2018-05-09 04:00,9,967.6,967.6,966.7,967.1,23
20180601|2018-05-09 04:30,9,967,967.4,966,966,22
20180601|2018-05-09 05:00,9,965.6,965.6,964.5,964.5,10
20180601|2018-05-09 05:30,9,965,965.5,964.3,964.8,19
20180601|2018-05-09 06:00,9,965.7,966.5,965.4,966.5,19
20180601|2018-05-09 06:30,9,966.5,967.9,965.7,966.5,34
20180601|2018-05-09 07:00,9,966.4,967,964.6,964.6,41
20180601|2018-05-09 07:30,9,965.3,968,965.3,967.8,88
20180601|2018-05-09 08:00,9,968.2,970.8,966.9,969.2,219
20180601|2018-05-09 08:30,9,969.2,972.6,967.2,971.5,125
20180601|2018-05-09 09:00,9,971.4,976.9,970.7,973.8,293
20180601|2018-05-09 09:30,9,973.9,974.9,970.8,971.3,129
20180601|2018-05-09 10:00,9,971.6,971.6,969.2,970.6,117
20180601|2018-05-09 10:30,9,970.5,971.7,970.1,971.3,75
20180601|2018-05-09 11:00,9,971,971.7,968.3,971,91
20180601|2018-05-09 11:30,9,970.7,971.5,968.9,970.9,142
20180601|2018-05-09 12:00,9,971,971,969.6,970.7,30
20180601|2018-05-09 12:30,9,970.4,971,970.1,970.3,36
20180601|2018-05-09 13:00,9,970.8,971.1,970.6,970.7,10
20180601|2018-05-09 13:30,9,971,971.9,970.9,971.9,8
20180601|2018-05-09 14:00,9,971.4,971.5,970.4,971,14
20180601|2018-05-09 14:30,9,971,971,969.7,970.2,17
20180601|2018-05-09 15:00,9,970,970.7,970,970.3,11
20180601|2018-05-09 15:30,9,970,971.4,970,970.2,8
20180601|2018-05-09 17:00,10,969.5,970.5,969.5,970.5,2
20180601|2018-05-09 18:00,10,970.5,970.5,970.5,970.5,1
20180601|2018-05-09 18:30,10,969.3,969.3,969.3,969.3,2
20180601|2018-05-09 19:00,10,969.4,970.3,969.2,970.3,10
20180601|2018-05-09 19:30,10,970,970,969.3,969.3,4
20180601|2018-05-09 20:00,10,970.2,973,970.2,972.4,36
20180601|2018-05-09 20:30,10,971.9,973,971.9,972.5,57
20180601|2018-05-09 21:00,10,972.1,973,972.1,973,30
20180601|2018-05-09 21:30,10,972.2,972.8,972,972.8,11
20180601|2018-05-09 22:00,10,972.5,972.5,971.3,971.7,24
20180601|2018-05-09 22:30,10,971.5,971.5,971.3,971.5,8
20180601|2018-05-09 23:30,10,971.7,972,971.7,972,2
20180601|2018-05-10 00:00,10,972.1,972.1,972.1,972.1,1
20180601|2018-05-10 00:30,10,972.2,972.6,972,972.6,5
20180601|2018-05-10 01:00,10,972,972,971.1,971.5,21
20180601|2018-05-10 01:30,10,971.6,972.5,971.5,971.8,41
20180601|2018-05-10 02:00,10,971.6,971.7,968.8,969.9,101
20180601|2018-05-10 02:30,10,969.7,972.5,969.7,970,106
20180601|2018-05-10 03:00,10,970,970.1,969.5,970,47
20180601|2018-05-10 03:30,10,970,972,970,971.9,63
20180601|2018-05-10 04:00,10,972.5,973.8,972.3,973.5,58
20180601|2018-05-10 04:30,10,973.4,974.8,973.4,974.3,22
20180601|2018-05-10 05:00,10,974.5,975.7,974.5,975.7,28
20180601|2018-05-10 05:30,10,975.5,975.5,974.9,974.9,54
20180601|2018-05-10 06:00,10,974.8,975.9,974.8,975.7,58
20180601|2018-05-10 06:30,10,976,978.1,975.8,977.4,91
20180601|2018-05-10 07:00,10,977.9,978.5,977,978.4,111
20180601|2018-05-10 07:30,10,978.2,984.9,978.2,983.2,429
20180601|2018-05-10 08:00,10,982.6,988.6,982.6,987,429
20180601|2018-05-10 08:30,10,987.1,988,982.4,984.6,282
20180601|2018-05-10 09:00,10,984.6,985.1,980,982.5,214
20180601|2018-05-10 09:30,10,982.3,984.8,982.1,984.6,195
20180601|2018-05-10 10:00,10,984.4,991.7,984.4,990.8,288
20180601|2018-05-10 10:30,10,991.4,992.7,990.6,991.5,220
20180601|2018-05-10 11:00,10,991.6,993.3,991.5,991.9,193
20180601|2018-05-10 11:30,10,992,997.2,992,993.1,409
20180601|2018-05-10 12:00,10,993.1,997.5,992.6,996.5,92
20180601|2018-05-10 12:30,10,996.1,996.1,994,994.8,66
20180601|2018-05-10 13:00,10,994.1,996,994.1,995.3,31
20180601|2018-05-10 13:30,10,995.7,996,994.5,995.2,53
20180601|2018-05-10 14:00,10,995,995.2,993,994.5,28
20180601|2018-05-10 14:30,10,994.4,994.6,993.8,994.2,19
20180601|2018-05-10 15:00,10,993.9,994.3,993.5,994.3,11
20180601|2018-05-10 15:30,10,994.1,994.1,993.4,993.4,6
20180601|2018-05-10 17:00,11,994.1,995,993,993.3,36
20180601|2018-05-10 17:30,11,993.7,994.7,993.1,994.7,48
20180601|2018-05-10 18:00,11,994,994,993.3,993.3,5
20180601|2018-05-10 18:30,11,992.7,992.8,992.6,992.8,7
20180601|2018-05-10 19:00,11,992,992,990.3,991.5,41
20180601|2018-05-10 19:30,11,991.8,992.9,991.3,992.9,47
20180601|2018-05-10 20:00,11,992.3,992.4,990.8,991.3,26
20180601|2018-05-10 20:30,11,990.9,990.9,989.9,989.9,29
20180601|2018-05-10 21:00,11,990.1,990.6,989.3,990,39
20180601|2018-05-10 21:30,11,990,990.1,989.5,989.6,14
20180601|2018-05-10 22:00,11,989.7,990.3,989.3,990.2,31
20180601|2018-05-10 22:30,11,991.5,991.7,990.1,990.1,42
20180601|2018-05-10 23:00,11,990.6,990.6,990.1,990.1,6
20180601|2018-05-10 23:30,11,990.6,990.9,990.3,990.9,9
20180601|2018-05-11 00:00,11,991,991.4,991,991.3,11
20180601|2018-05-11 00:30,11,991,991,990,990.1,25
20180601|2018-05-11 01:00,11,990,990.8,989.9,990,13
20180601|2018-05-11 01:30,11,990.2,990.4,989.2,989.9,22
20180601|2018-05-11 02:00,11,989.6,993,989.3,992.9,86
20180601|2018-05-11 02:30,11,992.6,994,991.7,993.8,59
20180601|2018-05-11 03:00,11,993.9,998.2,993.6,998,153
20180601|2018-05-11 03:30,11,998.2,999.9,996,999,149
20180601|2018-05-11 04:00,11,998.9,1000.3,997.1,998.5,77
20180601|2018-05-11 04:30,11,998.7,1002.5,998.7,1000.8,108
20180601|2018-05-11 05:00,11,1000.7,1001.7,999.8,1001.6,32
20180601|2018-05-11 05:30,11,1002,1003.7,1000.9,1001,54
20180601|2018-05-11 06:00,11,1001.5,1002.3,1000.7,1001.5,32
20180601|2018-05-11 06:30,11,1001.4,1002.5,1000.4,1002.5,55
20180601|2018-05-11 07:00,11,1002.5,1002.5,998.5,1000.1,131
20180601|2018-05-11 07:30,11,1000.5,1002.3,999.3,999.8,191
20180601|2018-05-11 08:00,11,1000.1,1000.3,997.1,998.2,184
20180601|2018-05-11 08:30,11,998,998.3,996.1,997.2,161
20180601|2018-05-11 09:00,11,997.1,998.1,990.3,990.8,385
20180601|2018-05-11 09:30,11,990.3,992.9,990.3,992.7,169
20180601|2018-05-11 10:00,11,993,993.3,990.5,990.7,147
20180601|2018-05-11 10:30,11,990.9,992.6,990.7,992,110
20180601|2018-05-11 11:00,11,991.6,992.1,986.5,987.1,187
20180601|2018-05-11 11:30,11,986.7,987.9,982.9,986.3,391
20180601|2018-05-11 12:00,11,986.1,987,985.7,986.2,78
20180601|2018-05-11 12:30,11,986,988.2,986,986.6,58
20180601|2018-05-11 13:00,11,986.7,986.7,984.2,985,34
20180601|2018-05-11 13:30,11,984.5,985.3,984.2,984.6,15
20180601|2018-05-11 14:00,11,985,985.3,984.9,985.2,12
20180601|2018-05-11 14:30,11,985.4,988.4,984.8,988,60
20180601|2018-05-11 15:00,11,987.2,987.6,987,987.2,12
20180601|2018-05-11 15:30,11,987.4,987.4,985.6,986.1,26
20180601|2018-05-13 17:00,14,985.9,986.3,983.4,986.3,47
20180601|2018-05-13 18:00,14,987.5,987.5,987.5,987.5,1
20180601|2018-05-13 18:30,14,987.4,989.7,987.4,988.1,34
20180601|2018-05-13 19:00,14,988.5,988.6,988.5,988.6,7
20180601|2018-05-13 19:30,14,989.5,989.7,989.3,989.3,10
20180601|2018-05-13 20:00,14,989.3,989.7,989.3,989.7,4
20180601|2018-05-13 20:30,14,989.4,990,988.6,990,26
20180601|2018-05-13 21:00,14,989.6,990.6,989,990,21
20180601|2018-05-13 21:30,14,990.1,990.1,989.4,989.4,4
20180601|2018-05-13 22:00,14,990,990.9,990,990.9,4
20180601|2018-05-13 22:30,14,990.7,990.8,990.4,990.8,4
20180601|2018-05-13 23:00,14,990.2,990.2,989,989.9,30
20180601|2018-05-13 23:30,14,990.3,990.5,989.1,989.1,8
20180601|2018-05-14 00:00,14,989.8,989.8,989.8,989.8,1
20180601|2018-05-14 00:30,14,989.2,989.6,989.2,989.6,3
20180601|2018-05-14 01:00,14,990.1,991.2,989.5,990,21
20180601|2018-05-14 01:30,14,989.2,989.4,988,988,25
20180601|2018-05-14 02:00,14,988.6,989.5,987.6,989,25
20180601|2018-05-14 02:30,14,989.2,991.2,989,990.2,51
20180601|2018-05-14 03:00,14,990.4,990.4,987.8,988.1,64
20180601|2018-05-14 03:30,14,989,989,987.4,987.4,28
20180601|2018-05-14 04:00,14,987.4,988,986,987.4,102
20180601|2018-05-14 04:30,14,987.4,989,987,989,80
20180601|2018-05-14 05:00,14,989,996.7,988.9,994.4,184
20180601|2018-05-14 05:30,14,994.5,994.7,992.6,993,51
20180601|2018-05-14 06:00,14,992.7,993.5,991.9,992.2,45
20180601|2018-05-14 06:30,14,991.9,993.6,991.3,991.3,48
20180601|2018-05-14 07:00,14,992.4,994.3,991.9,993.7,62
20180601|2018-05-14 07:30,14,994.1,994.1,992.1,993.2,122
20180601|2018-05-14 08:00,14,993.4,997.4,993.4,995.5,273
20180601|2018-05-14 08:30,14,994.9,995.2,992.9,993.1,175
20180601|2018-05-14 09:00,14,992.6,994.6,992.4,994,178
20180601|2018-05-14 09:30,14,993.9,995.6,992.8,994.2,170
20180601|2018-05-14 10:00,14,994.4,997.1,993.7,994,158
20180601|2018-05-14 10:30,14,993.6,994.5,992.4,993.4,92
20180601|2018-05-14 11:00,14,993.3,994.1,992.5,993.8,75
20180601|2018-05-14 11:30,14,993.7,996,992.5,995.8,200
20180601|2018-05-14 12:00,14,995.9,996,993.9,995.4,84
20180601|2018-05-14 12:30,14,995.1,995.5,992.6,992.6,34
20180601|2018-05-14 13:00,14,992.7,992.7,990.9,991.8,34
20180601|2018-05-14 13:30,14,992.2,992.2,991.3,991.3,13
20180601|2018-05-14 14:00,14,991,992.5,990.8,992.3,26
20180601|2018-05-14 14:30,14,992.6,993.1,991.7,992.8,25
20180601|2018-05-14 15:00,14,992.3,992.5,992.1,992.1,8
20180601|2018-05-14 15:30,14,992.1,992.6,990.1,990.1,22
20180601|2018-05-14 17:00,15,990.8,993,990.8,992.7,19
20180601|2018-05-14 17:30,15,992.5,992.5,992.1,992.1,4
20180601|2018-05-14 18:00,15,992,992,991.3,991.4,12
20180601|2018-05-14 18:30,15,991.1,991.1,991,991,3
20180601|2018-05-14 19:00,15,991.2,991.8,990.1,991.8,14
20180601|2018-05-14 19:30,15,991.8,992.9,991.8,992.5,10
20180601|2018-05-14 20:00,15,993,993,993,993,1
20180601|2018-05-14 20:30,15,993.1,993.3,991.8,991.9,17
20180601|2018-05-14 21:00,15,991.7,992.1,991.4,991.5,11
20180601|2018-05-14 21:30,15,991.5,991.6,991.2,991.2,5
20180601|2018-05-14 22:00,15,991.2,991.2,990.6,990.6,11
20180601|2018-05-14 23:00,15,991,991.7,990.7,990.7,15
20180601|2018-05-14 23:30,15,990.6,990.6,987.6,987.6,27
20180601|2018-05-15 00:00,15,987.8,988.4,986.5,987.4,23
20180601|2018-05-15 00:30,15,987.4,987.8,986.4,986.8,11
20180601|2018-05-15 01:00,15,986.9,986.9,954.3,970.2,669
20180601|2018-05-15 01:30,15,971.9,975.9,971.9,975.8,115
20180601|2018-05-15 02:00,15,975.9,979.7,975.2,976.1,193
20180601|2018-05-15 02:30,15,976,976,970,970.8,160
20180601|2018-05-15 03:00,15,970.7,974,970.5,970.9,75
20180601|2018-05-15 03:30,15,970.5,972.6,970,972.5,68
20180601|2018-05-15 04:00,15,972.5,974.4,971.6,974.4,62
20180601|2018-05-15 04:30,15,974.4,976,974.2,975.5,56
20180601|2018-05-15 05:00,15,975.9,977,970.5,975.1,115
20180601|2018-05-15 05:30,15,975,978.6,975,977.4,142
20180601|2018-05-15 06:00,15,977.2,977.6,970.4,970.4,108
20180601|2018-05-15 06:30,15,971.5,972.1,969.2,971.8,132
20180601|2018-05-15 07:00,15,971.4,971.4,966.2,967.9,180
20180601|2018-05-15 07:30,15,967.9,968.3,963,963,453
20180601|2018-05-15 08:00,15,962.6,967,962,965.5,311
20180601|2018-05-15 08:30,15,966.2,966.6,965,965.3,196
20180601|2018-05-15 09:00,15,965.3,969.4,965.3,967.9,258
20180601|2018-05-15 09:30,15,967.8,968.5,966.8,967.3,117
20180601|2018-05-15 10:00,15,967.2,967.3,966.4,967.3,98
20180601|2018-05-15 10:30,15,966.7,972,966.3,970.5,165
20180601|2018-05-15 11:00,15,970.1,977.8,967.5,974.8,264
20180601|2018-05-15 11:30,15,974.7,985.5,973.6,983.7,558
20180601|2018-05-15 12:00,15,983.2,983.8,980.6,981.5,133
20180601|2018-05-15 12:30,15,981.5,982,977.3,978.1,94
20180601|2018-05-15 13:00,15,978.3,978.3,976.7,977.8,31
20180601|2018-05-15 13:30,15,977.4,979.5,977.4,978.1,30
20180601|2018-05-15 14:00,15,978.4,978.4,977,977,9
20180601|2018-05-15 14:30,15,978,978,976.3,976.9,38
20180601|2018-05-15 15:00,15,976.5,976.9,976.2,976.5,12
20180601|2018-05-15 15:30,15,976.5,976.5,976.2,976.5,17
20180601|2018-05-15 17:00,16,977.6,978,975.6,976.1,10
20180601|2018-05-15 17:30,16,975.7,976.1,975.7,976.1,3
20180601|2018-05-15 18:00,16,976.4,978.4,976.4,978.4,32
20180601|2018-05-15 18:30,16,978.2,978.5,978.1,978.1,4
20180601|2018-05-15 19:00,16,978,978,978,978,1
20180601|2018-05-15 19:30,16,977.4,977.6,976.1,977.4,40
20180601|2018-05-15 20:00,16,975.5,977.1,975.1,975.1,22
20180601|2018-05-15 20:30,16,973.7,976,973.7,976,23
20180601|2018-05-15 21:00,16,976,977,975.5,977,14
20180601|2018-05-15 21:30,16,976.7,977.9,976.3,977.9,10
20180601|2018-05-15 22:00,16,977.6,978,976.4,978,13
20180601|2018-05-15 22:30,16,978,978.5,977.8,978.1,12
20180601|2018-05-15 23:00,16,977.7,978,977.2,978,8
20180601|2018-05-15 23:30,16,978.3,978.3,978.3,978.3,1
20180601|2018-05-16 00:00,16,978.4,979.5,976.5,976.5,18
20180601|2018-05-16 00:30,16,976.9,980.5,976.6,980.5,27
20180601|2018-05-16 01:00,16,980.1,980.6,977.6,977.6,33
20180601|2018-05-16 01:30,16,977,977.2,975.9,976.2,33
20180601|2018-05-16 02:00,16,976.8,977.4,976.1,977,56
20180601|2018-05-16 02:30,16,977,979.6,976.8,978,103
20180601|2018-05-16 03:00,16,977.7,977.8,976,976.4,37
20180601|2018-05-16 03:30,16,976.1,976.1,975,975,38
20180601|2018-05-16 04:00,16,975,975.4,972.6,974.9,33
20180601|2018-05-16 04:30,16,975.3,977,975.3,976.9,78
20180601|2018-05-16 05:00,16,977.3,978,975.4,977,42
20180601|2018-05-16 05:30,16,976,976.1,975.1,975.1,29
20180601|2018-05-16 06:00,16,976.3,977.3,975.9,977.3,19
20180601|2018-05-16 06:30,16,976.4,976.4,973.8,975,58
20180601|2018-05-16 07:00,16,975.5,975.8,973.6,974,57
20180601|2018-05-16 07:30,16,973.5,977.2,972.7,975.7,98
20180601|2018-05-16 08:00,16,975.7,982.9,975.7,981,274
20180601|2018-05-16 08:30,16,980.6,982,979.8,982,178
20180601|2018-05-16 09:00,16,981.7,983.3,980.5,981.4,153
20180601|2018-05-16 09:30,16,981.6,982.9,980.1,980.2,136
20180601|2018-05-16 10:00,16,980.4,981.1,978.1,979.2,127
20180601|2018-05-16 10:30,16,979.6,983.3,979.6,980.7,86
20180601|2018-05-16 11:00,16,980.8,982,980.7,981.6,42
20180601|2018-05-16 11:30,16,982.1,984.3,981.7,982.3,257
20180601|2018-05-16 12:00,16,982.1,982.8,981,982.6,48
20180601|2018-05-16 12:30,16,982.3,982.8,981.7,981.7,39
20180601|2018-05-16 13:00,16,983.2,983.3,981.6,981.8,17
20180601|2018-05-16 13:30,16,981.8,981.8,980.4,980.5,21
20180601|2018-05-16 14:00,16,980.6,981.1,980.1,980.5,24
20180601|2018-05-16 14:30,16,980.7,981,979.8,980.7,9
20180601|2018-05-16 15:00,16,981.5,981.6,981.5,981.6,3
20180601|2018-05-16 15:30,16,981.2,982,981,981.1,15
20180601|2018-05-16 17:00,17,981.9,982.3,981.9,982.3,3
20180601|2018-05-16 18:30,17,981.6,982,981.6,982,7
20180601|2018-05-16 19:00,17,982.1,982.7,982.1,982.7,6
20180601|2018-05-16 20:00,17,981.7,981.7,981.1,981.6,5
20180601|2018-05-16 20:30,17,982.1,983.4,982.1,982.9,13
20180601|2018-05-16 21:00,17,983,984.1,983,984.1,29
20180601|2018-05-16 21:30,17,983.4,983.4,982.1,982.1,16
20180601|2018-05-16 22:00,17,983,983,982.3,982.5,15
20180601|2018-05-16 23:00,17,981.2,982.3,981,982.3,4
20180601|2018-05-16 23:30,17,980.1,980.1,979.6,979.6,3
20180601|2018-05-17 00:00,17,980.2,980.2,976.2,977.4,44
20180601|2018-05-17 00:30,17,978,978.7,977.3,977.7,11
20180601|2018-05-17 01:00,17,977.3,977.4,974.2,974.5,66
20180601|2018-05-17 01:30,17,974.6,976.6,974.5,974.6,27
20180601|2018-05-17 02:00,17,975,976.7,970,975.9,119
20180601|2018-05-17 02:30,17,976.7,979.5,976.7,977.8,92
20180601|2018-05-17 03:00,17,977,977.5,974,974.4,63
20180601|2018-05-17 03:30,17,975.4,975.4,974.3,975,5
20180601|2018-05-17 04:00,17,975.7,979.5,975.7,978.5,56
20180601|2018-05-17 04:30,17,978,978,975.1,976.6,39
20180601|2018-05-17 05:00,17,977.1,978.1,974.7,974.9,70
20180601|2018-05-17 05:30,17,975,975.8,974.9,975.5,11
20180601|2018-05-17 06:00,17,975.5,976.2,975.5,976.2,19
20180601|2018-05-17 06:30,17,976.1,978.4,975.5,978.2,61
20180601|2018-05-17 07:00,17,978.2,980.8,977.4,979.6,57
20180601|2018-05-17 07:30,17,979.6,979.6,978,978.9,79
20180601|2018-05-17 08:00,17,979.4,983.7,978.8,982.5,188
20180601|2018-05-17 08:30,17,982.7,982.7,980.5,980.5,133
20180601|2018-05-17 09:00,17,980.4,980.8,976.2,976.8,171
20180601|2018-05-17 09:30,17,976.7,980.8,976.5,980,169
20180601|2018-05-17 10:00,17,980.1,980.9,978.4,979.1,76
20180601|2018-05-17 10:30,17,978.9,980,975,975,122
20180601|2018-05-17 11:00,17,974.9,976.6,972.7,974.6,158
20180601|2018-05-17 11:30,17,974.9,978.4,974.9,976.8,122
20180601|2018-05-17 12:00,17,977.3,977.6,975,975,44
20180601|2018-05-17 12:30,17,974.6,974.6,973.5,973.7,21
20180601|2018-05-17 13:00,17,974,974.1,973.4,974.1,18
20180601|2018-05-17 13:30,17,974.3,974.3,973,973.1,14
20180601|2018-05-17 14:00,17,973.6,974.1,972.4,974.1,22
20180601|2018-05-17 14:30,17,973.4,973.4,972.8,972.8,12
20180601|2018-05-17 15:00,17,972.4,972.5,972.3,972.4,7
20180601|2018-05-17 15:30,17,972.9,973.9,972.7,973.9,7
20180601|2018-05-17 17:00,18,973.8,974.1,973,974.1,5
20180601|2018-05-17 17:30,18,974.1,974.6,974.1,974.2,9
20180601|2018-05-17 18:00,18,974.6,974.6,973.9,973.9,7
20180601|2018-05-17 18:30,18,973.9,974.4,973.9,974.4,3
20180601|2018-05-17 19:00,18,974.4,974.4,973.7,974.4,14
20180601|2018-05-17 19:30,18,974.8,976,974.7,976,11
20180601|2018-05-17 20:00,18,976,976.5,975.8,976.5,28
20180601|2018-05-17 20:30,18,975.8,975.8,975.4,975.4,5
20180601|2018-05-17 21:00,18,976.2,976.7,976.2,976.7,9
20180601|2018-05-17 21:30,18,976.9,977.5,975,975.8,24
20180601|2018-05-17 22:00,18,976.3,976.3,976.3,976.3,1
20180601|2018-05-17 22:30,18,976.3,976.9,976.3,976.3,3
20180601|2018-05-17 23:00,18,975.7,975.7,975.6,975.7,6
20180601|2018-05-17 23:30,18,974.9,974.9,974.3,974.4,10
20180601|2018-05-18 00:00,18,974.5,975.1,974.5,974.6,7
20180601|2018-05-18 00:30,18,974.6,975.5,974.6,975.5,7
20180601|2018-05-18 01:00,18,975.8,976,975.8,976,2
20180601|2018-05-18 01:30,18,976.1,976.7,975.6,976.3,10
20180601|2018-05-18 02:00,18,976.9,977.4,976.2,976.6,20
20180601|2018-05-18 02:30,18,976.2,976.2,975.4,975.4,11
20180601|2018-05-18 03:00,18,975.9,976.8,971.8,973.2,76
20180601|2018-05-18 03:30,18,973,974.1,972.7,972.7,20
20180601|2018-05-18 04:00,18,973.2,973.8,971.8,972.4,40
20180601|2018-05-18 04:30,18,973,973,972,972,32
20180601|2018-05-18 05:00,18,972,973.2,971.8,973.2,23
20180601|2018-05-18 05:30,18,973.1,973.1,972.5,972.8,4
20180601|2018-05-18 06:00,18,973.1,974.3,972.9,974.3,23
20180601|2018-05-18 06:30,18,974.1,975,973.7,975,32
20180601|2018-05-18 07:00,18,975.2,976.6,973.2,973.6,74
20180601|2018-05-18 07:30,18,974.2,974.2,971.8,972.1,136
20180601|2018-05-18 08:00,18,972.3,976,971.8,973.9,206
20180601|2018-05-18 08:30,18,973.6,973.8,972.7,972.9,77
20180601|2018-05-18 09:00,18,972.4,973,964.3,964.3,476
20180601|2018-05-18 09:30,18,964.4,964.5,955.9,962,932
20180601|2018-05-18 10:00,18,962.2,962.8,958.4,958.4,179
20180601|2018-05-18 10:30,18,958.4,962.7,958,959.3,188
20180601|2018-05-18 11:00,18,959.3,963,959.3,960.8,120
20180601|2018-05-18 11:30,18,960.5,962.4,959.1,960.5,322
20180601|2018-05-18 12:00,18,960.2,961.2,959.1,960.9,52
20180601|2018-05-18 12:30,18,960.3,961.8,960.3,961,24
20180601|2018-05-18 13:00,18,960.5,961.7,960.4,960.9,12
20180601|2018-05-18 13:30,18,960.9,961.5,960.8,961.3,15
20180601|2018-05-18 14:00,18,961,961.6,960.9,961,13
20180601|2018-05-18 14:30,18,961.2,961.3,960,960,16
20180601|2018-05-18 15:00,18,960,961.5,960,961.5,8
20180601|2018-05-18 15:30,18,961.5,962,960,961,21
20180601|2018-05-20 17:00,21,958.5,966.9,958.4,966.5,31
20180601|2018-05-20 17:30,21,966,966.1,964.2,964.2,14
20180601|2018-05-20 18:00,21,964,964,962.5,962.7,8
20180601|2018-05-20 18:30,21,962.8,964.3,962.8,964.3,4
20180601|2018-05-20 19:00,21,964.6,964.6,962,963.2,25
20180601|2018-05-20 19:30,21,963.5,963.5,962.6,962.6,4
20180601|2018-05-20 20:00,21,963.2,964.7,963.2,964,9
20180601|2018-05-20 20:30,21,964.7,965.5,964,965.5,14
20180601|2018-05-20 21:00,21,965.7,965.7,965.3,965.7,5
20180601|2018-05-20 21:30,21,965.4,965.4,964.9,965.3,5
20180601|2018-05-20 22:00,21,965.3,965.3,964.5,964.5,6
20180601|2018-05-20 22:30,21,965.4,965.9,965,965,16
20180601|2018-05-20 23:00,21,965.5,965.5,964.6,964.7,11
20180601|2018-05-20 23:30,21,964.7,965.1,963.4,965.1,12
20180601|2018-05-21 00:00,21,965,965.3,965,965.3,4
20180601|2018-05-21 00:30,21,964.7,965.6,964.1,964.1,18
20180601|2018-05-21 01:00,21,964,964,961.6,962.3,14
20180601|2018-05-21 01:30,21,962.4,963.2,962.4,963.2,12
20180601|2018-05-21 02:00,21,962.1,963.1,961.3,962.8,29
20180601|2018-05-21 02:30,21,962.9,964.9,962.9,963,80
20180601|2018-05-21 03:00,21,962.9,964,962.9,964,27
20180601|2018-05-21 03:30,21,964.7,966.2,964.5,965,62
20180601|2018-05-21 04:00,21,964.9,966,964.9,965.3,24
20180601|2018-05-21 04:30,21,965.5,966.2,965.4,966.2,8
20180601|2018-05-21 05:00,21,965.8,967.7,965.5,967.7,28
20180601|2018-05-21 05:30,21,967.5,967.5,966.8,967.5,18
20180601|2018-05-21 06:00,21,967,968.8,967,968.5,38
20180601|2018-05-21 06:30,21,968,968.5,967.9,968.5,34
20180601|2018-05-21 07:00,21,968.5,968.8,967.4,968,96
20180601|2018-05-21 07:30,21,967.6,968.8,965.3,967.8,158
20180601|2018-05-21 08:00,21,968.1,972.2,968,971.5,301
20180601|2018-05-21 08:30,21,971,972.2,969.5,970.2,167
20180601|2018-05-21 09:00,21,970.9,971.7,969.4,970.3,152
20180601|2018-05-21 09:30,21,969.8,972.2,969.7,970.9,149
20180601|2018-05-21 10:00,21,971.2,984.3,971.1,980.9,721
20180601|2018-05-21 10:30,21,981.1,984,978.8,982.2,220
20180601|2018-05-21 11:00,21,983.2,983.5,977.7,978.6,192
20180601|2018-05-21 11:30,21,978.3,991.2,977.4,990.4,551
20180601|2018-05-21 12:00,21,990.4,990.4,985.9,986.4,136
20180601|2018-05-21 12:30,21,986.4,987,983.5,984,111
20180601|2018-05-21 13:00,21,984.1,984.2,982.9,984.2,28
20180601|2018-05-21 13:30,21,985.1,986,984.2,985,24
20180601|2018-05-21 14:00,21,984.5,986.5,984.4,984.8,17
20180601|2018-05-21 14:30,21,985,986,983.4,985.6,15
20180601|2018-05-21 15:00,21,985.4,987.6,985.4,987.6,23
20180601|2018-05-21 15:30,21,987.8,987.8,986.7,986.7,14
20180601|2018-05-21 17:00,22,987,987.2,986.5,986.5,8
20180601|2018-05-21 17:30,22,986.6,987.1,986.3,987.1,10
20180601|2018-05-21 18:00,22,987.4,987.4,986,986,10
20180601|2018-05-21 18:30,22,985.8,985.8,984.1,984.1,9
20180601|2018-05-21 19:00,22,984,984.4,983.8,984.4,13
20180601|2018-05-21 19:30,22,984.1,984.5,983,983.8,33
20180601|2018-05-21 20:00,22,984,984.1,983.8,983.9,13
20180601|2018-05-21 20:30,22,983.9,984.1,983.8,983.8,7
20180601|2018-05-21 21:00,22,983.8,984,983.1,983.6,12
20180601|2018-05-21 21:30,22,983.3,985.8,983,984.3,17
20180601|2018-05-21 22:00,22,984.4,984.5,984.4,984.4,15
20180601|2018-05-21 22:30,22,983.9,983.9,983.4,983.4,5
20180601|2018-05-21 23:00,22,983.8,983.9,983.8,983.9,3
20180601|2018-05-21 23:30,22,984,984,983.7,983.7,6
20180601|2018-05-22 00:00,22,983.2,983.6,982.7,983.4,19
20180601|2018-05-22 00:30,22,983.3,985.9,982.9,985.3,39
20180601|2018-05-22 01:00,22,986.1,987.9,983.7,983.7,56
20180601|2018-05-22 01:30,22,983.5,987.3,983.5,986.5,84
20180601|2018-05-22 02:00,22,985.8,992.1,985.8,991.8,284
20180601|2018-05-22 02:30,22,991.9,992.1,989.5,990.8,114
20180601|2018-05-22 03:00,22,990.7,992,990.4,991.7,101
20180601|2018-05-22 03:30,22,991.8,992.2,990.4,991.5,105
20180601|2018-05-22 04:00,22,992,995,991.4,994.9,133
20180601|2018-05-22 04:30,22,994.5,998.7,994,998.1,133
20180601|2018-05-22 05:00,22,998.3,998.8,996.7,996.7,95
20180601|2018-05-22 05:30,22,996.8,998.8,996.6,998.8,107
20180601|2018-05-22 06:00,22,998.8,998.8,997,997.5,107
20180601|2018-05-22 06:30,22,997.2,998.1,996.8,998.1,87
20180601|2018-05-22 07:00,22,998.1,999,995,997.6,189
20180601|2018-05-22 07:30,22,997.6,1000.3,993.6,995.2,248
20180601|2018-05-22 08:00,22,994.6,997,993.3,996.5,181
20180601|2018-05-22 08:30,22,997.1,999.2,993.1,995.9,249
20180601|2018-05-22 09:00,22,995.2,995.2,988.7,990.4,286
20180601|2018-05-22 09:30,22,990.5,991.8,989.2,990.2,135
20180601|2018-05-22 10:00,22,990.1,991.1,989.1,989.9,94
20180601|2018-05-22 10:30,22,990.5,993.8,990.5,991.7,109
20180601|2018-05-22 11:00,22,992,992.3,989.3,989.7,114
20180601|2018-05-22 11:30,22,989.7,990.9,986,986.7,157
20180601|2018-05-22 12:00,22,986.4,988.2,986.4,987.6,50
20180601|2018-05-22 12:30,22,987.8,988.8,987.8,987.8,29
20180601|2018-05-22 13:00,22,988,988,986.7,987.5,42
20180601|2018-05-22 13:30,22,988.1,989.3,987.6,988.2,44
20180601|2018-05-22 14:00,22,987.5,987.9,986.8,987.8,25
20180601|2018-05-22 14:30,22,987.6,987.8,984,985.5,38
20180601|2018-05-22 15:00,22,985.1,986.2,985.1,986.2,6
20180601|2018-05-22 15:30,22,986.4,986.7,985.1,985.1,5
20180601|2018-05-22 17:00,23,985.1,988.4,985.1,987.1,21
20180601|2018-05-22 17:30,23,986.9,987.1,986.9,987.1,2
20180601|2018-05-22 18:00,23,987,987,986.5,986.5,2
20180601|2018-05-22 18:30,23,986.5,986.5,986.1,986.1,12
20180601|2018-05-22 19:00,23,986.4,987.9,986.2,987.5,12
20180601|2018-05-22 19:30,23,987.4,987.7,987.4,987.7,8
20180601|2018-05-22 20:00,23,987.1,987.9,986.8,987.9,9
20180601|2018-05-22 20:30,23,987.8,987.8,984.5,985.3,17
20180601|2018-05-22 21:00,23,985,986.3,984.1,984.6,30
20180601|2018-05-22 21:30,23,984.1,984.5,981.6,982.8,39
20180601|2018-05-22 22:00,23,982.5,984.3,982.5,984.3,22
20180601|2018-05-22 22:30,23,984.3,985.1,984.3,985.1,7
20180601|2018-05-22 23:00,23,984.9,984.9,984.4,984.4,2
20180601|2018-05-22 23:30,23,984.7,984.7,984.7,984.7,1
20180601|2018-05-23 00:00,23,985.2,985.4,985.2,985.3,7
20180601|2018-05-23 00:30,23,984.8,985.5,984.2,985,21
20180601|2018-05-23 01:00,23,984.5,985.4,984.3,984.3,12
20180601|2018-05-23 01:30,23,984.7,985.9,983.7,985.6,29
20180601|2018-05-23 02:00,23,985.2,985.8,982.3,985.8,67
20180601|2018-05-23 02:30,23,984.2,984.5,983.5,984,73
20180601|2018-05-23 03:00,23,983.7,984.1,981.2,981.4,147
20180601|2018-05-23 03:30,23,981,981,972.6,978.6,466
20180601|2018-05-23 04:00,23,977.8,982.1,977,980.1,280
20180601|2018-05-23 04:30,23,980.8,985.8,979.2,984.9,203
20180601|2018-05-23 05:00,23,985,985.1,981,983.2,236
20180601|2018-05-23 05:30,23,982.4,982.6,980.3,980.8,55
20180601|2018-05-23 06:00,23,981,982.1,973.2,976,336
20180601|2018-05-23 06:30,23,974.6,978,971.5,972.3,154
20180601|2018-05-23 07:00,23,972.4,975,971.3,973.4,194
20180601|2018-05-23 07:30,23,973.4,975.6,970.3,972,295
20180601|2018-05-23 08:00,23,971.9,972.5,966.6,967.7,435
20180601|2018-05-23 08:30,23,967.4,969.1,963,964.6,322
20180601|2018-05-23 09:00,23,964.4,965.2,963.3,963.8,372
20180601|2018-05-23 09:30,23,963.5,965.4,961.1,965.4,340
20180601|2018-05-23 10:00,23,965,969.3,964.8,968.3,145
20180601|2018-05-23 10:30,23,968,971.3,967.5,968.4,220
20180601|2018-05-23 11:00,23,968.6,977.5,967.7,974.9,231
20180601|2018-05-23 11:30,23,974.9,977.6,970.5,970.7,293
20180601|2018-05-23 12:00,23,970.6,972,969.8,970.4,85
20180601|2018-05-23 12:30,23,970.9,971.1,969.6,971,37
20180601|2018-05-23 13:00,23,970.4,974,970.4,973.7,79
20180601|2018-05-23 13:30,23,974,974,972.6,973.4,34
20180601|2018-05-23 14:00,23,973.5,974,972.3,973.5,39
20180601|2018-05-23 14:30,23,973.8,974,973.4,974,25
20180601|2018-05-23 15:00,23,974,975.1,973.6,974.5,21
20180601|2018-05-23 15:30,23,974.6,974.6,974,974.2,13
20180601|2018-05-23 17:00,24,974.2,974.4,972,974.3,32
20180601|2018-05-23 17:30,24,974.3,975.4,974.2,974.5,18
20180601|2018-05-23 18:00,24,974.8,974.9,974.8,974.9,4
20180601|2018-05-23 18:30,24,975.6,976.1,975.6,975.6,6
20180601|2018-05-23 19:00,24,975.3,975.3,973.3,974.1,26
20180601|2018-05-23 19:30,24,974.3,974.5,974,974.5,20
20180601|2018-05-23 20:00,24,975.1,975.1,973.7,973.9,3
20180601|2018-05-23 20:30,24,974.6,975,973.8,974.1,16
20180601|2018-05-23 21:00,24,974.1,974.7,973.4,974.7,39
20180601|2018-05-23 21:30,24,974.7,975.8,974.4,975,12
20180601|2018-05-23 22:00,24,973.8,973.8,972.6,973.2,22
20180601|2018-05-23 22:30,24,973,973.4,973,973.4,5
20180601|2018-05-23 23:00,24,973.6,973.9,973.6,973.7,8
20180601|2018-05-23 23:30,24,974.6,974.6,973.7,973.7,5
20180601|2018-05-24 00:00,24,973.9,973.9,973.9,973.9,1
20180601|2018-05-24 00:30,24,974.5,974.9,972.9,973.5,32
20180601|2018-05-24 01:00,24,974.4,974.6,973.1,974.3,15
20180601|2018-05-24 01:30,24,974.8,977.8,974.8,976.9,98
20180601|2018-05-24 02:00,24,977.6,978.5,976.7,977.6,124
20180601|2018-05-24 02:30,24,977.3,977.3,973.7,973.7,72
20180601|2018-05-24 03:00,24,973.4,974,968.6,969.5,185
20180601|2018-05-24 03:30,24,969,969.5,963.6,964.8,309
20180601|2018-05-24 04:00,24,965.3,971.4,965.3,971.3,175
20180601|2018-05-24 04:30,24,971.6,972,970.1,970.1,52
20180601|2018-05-24 05:00,24,970.2,970.6,968,970,39
20180601|2018-05-24 05:30,24,970.1,970.1,968,968.6,46
20180601|2018-05-24 06:00,24,968.1,968.1,964.7,967,89
20180601|2018-05-24 06:30,24,966.3,967,965,965.7,58
20180601|2018-05-24 07:00,24,966.3,967.5,965.8,966.4,83
20180601|2018-05-24 07:30,24,966.4,968.5,965.2,965.3,227
20180601|2018-05-24 08:00,24,965.2,966.7,964.5,966.3,143
20180601|2018-05-24 08:30,24,966.3,966.8,964.5,965,164
20180601|2018-05-24 09:00,24,965,972.1,964.6,968.7,311
20180601|2018-05-24 09:30,24,968.3,977.2,967.1,971.7,341
20180601|2018-05-24 10:00,24,971.7,973.7,968.4,968.7,160
20180601|2018-05-24 10:30,24,968.3,971.3,968.3,971.3,68
20180601|2018-05-24 11:00,24,970.4,972.7,970.4,971.1,57
20180601|2018-05-24 11:30,24,971.6,972,966.2,966.7,188
20180601|2018-05-24 12:00,24,967.2,972.3,967,971.8,95
20180601|2018-05-24 12:30,24,971.6,971.6,969.3,970.4,42
20180601|2018-05-24 13:00,24,970.5,970.6,970.3,970.6,15
20180601|2018-05-24 13:30,24,970.3,971.3,970.3,971.3,22
20180601|2018-05-24 14:00,24,971,971,970.5,971,14
20180601|2018-05-24 14:30,24,970.6,970.6,968.5,969.5,28
20180601|2018-05-24 15:30,24,969.3,969.5,969.3,969.5,7
20180601|2018-05-24 17:00,25,969.8,971.1,969.8,971.1,5
20180601|2018-05-24 17:30,25,970.2,970.2,970.2,970.2,2
20180601|2018-05-24 18:00,25,970.4,970.4,969.6,969.6,2
20180601|2018-05-24 18:30,25,969.3,970.4,969.3,970.1,10
20180601|2018-05-24 19:00,25,969.8,970.5,969.8,970.5,4
20180601|2018-05-24 19:30,25,969.8,970.1,969.8,970.1,4
20180601|2018-05-24 20:00,25,969.4,969.4,968.7,968.7,4
20180601|2018-05-24 20:30,25,969,971.5,968.7,971.5,26
20180601|2018-05-24 21:00,25,970.8,970.8,970.2,970.7,4
20180601|2018-05-24 21:30,25,970.3,970.7,970.2,970.3,8
20180601|2018-05-24 22:00,25,971.2,973,971.2,972.6,61
20180601|2018-05-24 22:30,25,971.8,974.7,971.8,973.5,70
20180601|2018-05-24 23:00,25,973.2,973.4,972,973,20
20180601|2018-05-24 23:30,25,973,973.6,972.5,973.1,31
20180601|2018-05-25 00:00,25,972.4,972.4,971.1,971.1,28
20180601|2018-05-25 00:30,25,971.2,971.4,970,970,19
20180601|2018-05-25 01:00,25,969.5,971.8,969.5,969.8,41
20180601|2018-05-25 01:30,25,970.5,971.5,970,970,22
20180601|2018-05-25 02:00,25,970.2,974.5,969.1,973.7,59
20180601|2018-05-25 02:30,25,974.5,974.5,972.2,972.3,28
20180601|2018-05-25 03:00,25,973,975.2,972.5,974.6,128
20180601|2018-05-25 03:30,25,974.7,974.7,973.3,973.3,31
20180601|2018-05-25 04:00,25,973.4,973.6,972.5,972.8,35
20180601|2018-05-25 04:30,25,973,973,972.2,972.6,15
20180601|2018-05-25 05:00,25,971.9,972.9,971.9,972.9,6
20180601|2018-05-25 05:30,25,972.3,974.7,972.2,974.7,52
20180601|2018-05-25 06:00,25,974.3,974.7,972.6,972.6,23
20180601|2018-05-25 06:30,25,973.1,973.9,972,972,28
20180601|2018-05-25 07:00,25,971.9,972.9,968.2,971.7,104
20180601|2018-05-25 07:30,25,971.7,972.5,967.9,972.2,111
20180601|2018-05-25 08:00,25,972.4,972.6,969.3,969.8,177
20180601|2018-05-25 08:30,25,969.9,970.5,962.5,963.1,238
20180601|2018-05-25 09:00,25,963.7,965.2,962.9,963.6,172
20180601|2018-05-25 09:30,25,964.1,966.7,963.4,963.4,120
20180601|2018-05-25 10:00,25,963.9,969.6,963.7,967.6,154
20180601|2018-05-25 10:30,25,967.8,971.4,967.7,969.4,101
20180601|2018-05-25 11:00,25,969.2,973.3,969.1,973.1,132
20180601|2018-05-25 11:30,25,973.1,977.8,972.6,977.5,176
20180601|2018-05-25 12:00,25,976.7,978.2,975.1,975.1,150
20180601|2018-05-25 12:30,25,974.7,974.9,973.1,974.9,20
20180601|2018-05-25 13:00,25,974.8,977.7,974.8,975.5,59
20180601|2018-05-25 13:30,25,975.6,975.6,974.8,975.1,16
20180601|2018-05-25 14:00,25,974.5,975.1,974.4,974.6,8
20180601|2018-05-25 14:30,25,975,975,973.7,974.3,45
20180601|2018-05-25 15:00,25,973.7,974.8,973.6,974.3,13
20180601|2018-05-25 15:30,25,974.7,975.1,973.9,975.1,10
20180601|2018-05-27 17:00,29,976.8,976.8,972.7,974.8,18
20180601|2018-05-27 17:30,29,974.7,974.9,974.6,974.6,7
20180601|2018-05-27 18:00,29,975.5,975.5,973.7,974.3,34
20180601|2018-05-27 19:00,29,975.6,975.6,975.1,975.6,6
20180601|2018-05-27 19:30,29,975.3,975.7,975.1,975.7,7
20180601|2018-05-27 20:00,29,974.9,974.9,972.5,973.5,25
20180601|2018-05-27 20:30,29,973.7,974.3,973.4,974.2,18
20180601|2018-05-27 21:00,29,974.2,974.3,973.2,973.3,10
20180601|2018-05-27 21:30,29,973.2,975.2,973.2,974.1,60
20180601|2018-05-27 22:00,29,974.3,974.3,973.7,974.2,9
20180601|2018-05-27 22:30,29,974.2,975.8,973.7,975.8,26
20180601|2018-05-27 23:00,29,975.6,976.4,975.6,976.3,13
20180601|2018-05-27 23:30,29,976.4,976.9,976.2,976.2,5
20180601|2018-05-28 00:30,29,975.9,975.9,975.9,975.9,1
20180601|2018-05-28 01:00,29,976.2,976.4,976.2,976.4,22
20180601|2018-05-28 01:30,29,976.5,977,976.5,977,4
20180601|2018-05-28 02:00,29,977.5,979,977.5,978.3,43
20180601|2018-05-28 02:30,29,977.5,978.9,977,978.4,30
20180601|2018-05-28 03:00,29,978.5,979,977.6,978.5,20
20180601|2018-05-28 03:30,29,978.5,978.5,978.5,978.5,7
20180601|2018-05-28 04:00,29,978,978.1,976.7,976.9,29
20180601|2018-05-28 04:30,29,977.3,978.3,976.9,978.2,24
20180601|2018-05-28 05:00,29,977.7,977.8,974.4,975.1,43
20180601|2018-05-28 05:30,29,974.7,976.6,974.6,976.6,25
20180601|2018-05-28 06:00,29,975.8,976.4,975.8,976.4,5
20180601|2018-05-28 06:30,29,976.7,977.6,976.3,976.3,17
20180601|2018-05-28 07:00,29,976.7,977,975.3,975.3,18
20180601|2018-05-28 07:30,29,976.2,976.4,975.6,975.6,17
20180601|2018-05-28 08:00,29,975,976.8,974.6,976.2,29
20180601|2018-05-28 08:30,29,976.2,978.1,976.2,977.2,34
20180601|2018-05-28 09:00,29,977.3,977.6,976.4,976.8,35
20180601|2018-05-28 09:30,29,977.3,977.3,975.3,975.3,18
20180601|2018-05-28 10:00,29,975.3,976.1,975.1,975.1,30
20180601|2018-05-28 10:30,29,975.4,976.7,975.1,976.3,24
20180601|2018-05-28 11:00,29,976,977.7,976,977.7,9
20180601|2018-05-28 11:30,29,977.6,978.6,975.6,978.6,45
20180601|2018-05-28 17:00,29,977.6,978.3,977.6,978.3,3
20180601|2018-05-28 17:30,29,978.4,978.4,978,978,2
20180601|2018-05-28 18:30,29,978.4,979.1,978,979.1,11
20180601|2018-05-28 19:00,29,979,980.5,978.9,979.1,25
20180601|2018-05-28 19:30,29,978.5,978.5,978.4,978.5,16
20180601|2018-05-28 20:30,29,979.1,980.1,978.4,978.4,25
20180601|2018-05-28 21:00,29,978.6,978.6,978.5,978.6,5
20180601|2018-05-28 21:30,29,978.6,980,978.3,979.7,15
20180601|2018-05-28 22:00,29,979.6,980,979.6,979.7,6
20180601|2018-05-28 22:30,29,979.6,979.6,979.6,979.6,1
20180601|2018-05-28 23:00,29,979.6,979.7,979.1,979.1,4
20180601|2018-05-28 23:30,29,979.7,979.7,978,978.5,9
20180601|2018-05-29 00:00,29,978.7,979.7,978.4,979.7,18
20180601|2018-05-29 00:30,29,979.7,979.7,979,979,2
20180601|2018-05-29 01:00,29,979.7,979.7,977.5,977.6,22
20180601|2018-05-29 01:30,29,977,977,972.5,972.6,47
20180601|2018-05-29 02:00,29,973,973.6,970.5,973.2,45
20180601|2018-05-29 02:30,29,973.3,975.3,971.7,971.7,47
20180601|2018-05-29 03:00,29,971.7,973.3,971.2,972.5,74
20180601|2018-05-29 03:30,29,972.5,976.1,972,974,68
20180601|2018-05-29 04:00,29,973,973.6,972,972.8,25
20180601|2018-05-29 04:30,29,972.5,973.3,972.4,972.5,41
20180601|2018-05-29 05:00,29,973.1,973.5,972.3,972.7,14
20180601|2018-05-29 05:30,29,973,975.6,972.7,975.6,55
20180601|2018-05-29 06:00,29,976.1,976.3,973.3,973.3,13
20180601|2018-05-29 06:30,29,972.7,974.1,972.4,974.1,18
20180601|2018-05-29 07:00,29,974.2,974.7,972.7,972.7,22
20180601|2018-05-29 07:30,29,973.1,974,972.5,973.5,65
20180601|2018-05-29 08:00,29,973.3,975,973.3,974.7,55
20180601|2018-05-29 08:30,29,975,984,975,979.5,230
20180601|2018-05-29 09:00,29,980.3,984,980.3,983.2,61
20180601|2018-05-29 09:30,29,982.8,983,979.9,981.7,93
20180601|2018-05-29 10:00,29,980.7,981.4,980.1,981,29
20180601|2018-05-29 10:30,29,980.2,980.7,976.4,977.6,63
20180601|2018-05-29 11:00,29,977.1,977.1,974.3,975.7,27
20180601|2018-05-29 11:30,29,974.1,974.6,971.5,972.6,70
20180601|2018-05-29 12:00,29,972.6,973,972.1,972.1,8
20180601|2018-05-29 12:30,29,972,972.2,971.5,971.8,18
20180601|2018-05-29 13:00,29,971.9,971.9,971.5,971.6,6
20180601|2018-05-29 13:30,29,971.5,972.3,970.2,970.8,17
20180601|2018-05-29 14:00,29,970.4,970.4,968,969,25
20180601|2018-05-29 14:30,29,970.4,970.6,970.2,970.2,3
20180601|2018-05-29 15:00,29,970.5,970.5,970,970,5
20180601|2018-05-29 15:30,29,970.6,972.2,970.6,970.7,7
20180601|2018-05-29 17:00,30,970.3,970.3,970.3,970.3,1
20180601|2018-05-29 18:00,30,971.5,971.8,971.5,971.8,2
20180601|2018-05-29 18:30,30,972.2,972.2,972.2,972.2,1
20180601|2018-05-29 19:00,30,973,973,973,973,1
20180601|2018-05-29 20:00,30,972,972,972,972,1
20180601|2018-05-29 22:00,30,969.9,969.9,969.9,969.9,1
20180601|2018-05-29 23:30,30,970.8,972.5,970.8,972.5,21
20180601|2018-05-30 00:30,30,971.2,971.8,971.2,971.8,6
20180601|2018-05-30 02:30,30,972,973.2,972,972,17
20180601|2018-05-30 03:00,30,972.1,972.1,972.1,972.1,1
20180601|2018-05-30 03:30,30,972.6,972.6,972.6,972.6,1
20180601|2018-05-30 04:00,30,968.4,969,968.1,969,21
20180601|2018-05-30 04:30,30,971.4,971.6,971.4,971.6,5
20180601|2018-05-30 06:00,30,975,975,975,975,4
20180601|2018-05-30 06:30,30,975,975,975,975,7
20180601|2018-05-30 07:00,30,976.4,977,975.5,976,18
20180601|2018-05-30 07:30,30,974.5,974.5,973.9,973.9,5
20180601|2018-05-30 08:00,30,973.7,973.8,972.7,972.7,26
20180601|2018-05-30 08:30,30,972.7,973.1,972.2,972.2,8
20180601|2018-05-30 09:00,30,971.8,971.8,970.8,970.8,4
20180601|2018-05-30 09:30,30,971.9,972.8,971.9,972.6,10
20180601|2018-05-30 10:00,30,972.1,973.3,971.5,973.3,20
20180601|2018-05-30 10:30,30,974.5,974.7,974.5,974.5,4
20180601|2018-05-30 11:00,30,976.7,977,976.2,976.2,8
20180601|2018-05-30 11:30,30,975.5,975.7,974.6,975.7,5
20180601|2018-05-30 12:00,30,974.5,975.4,974.5,975.4,2
20180601|2018-05-30 12:30,30,975.8,975.8,975.8,975.8,1
20180601|2018-05-30 13:00,30,976.5,976.5,976.5,976.5,1
20180601|2018-05-30 15:00,30,978.4,978.4,978.4,978.4,1
20180601|2018-05-30 15:30,30,978.7,978.7,978.7,978.7,1
20180601|2018-05-30 20:30,31,980,980.9,980,980.9,3
20180601|2018-05-31 02:00,31,982.1,982.1,982.1,982.1,2
20180601|2018-05-31 04:00,31,981.2,983.8,981.2,983.8,30
20180601|2018-05-31 04:30,31,984.6,986.4,984.6,986.4,30
20180601|2018-05-31 07:30,31,987,987,987,987,2
20180601|2018-05-31 08:30,31,986.8,986.9,986.8,986.9,4
20180601|2018-05-31 11:00,31,984.7,984.7,984.7,984.7,1
20180601|2018-05-31 22:00,1,989.5,989.7,989.5,989.7,3
20180601|2018-06-01 02:30,1,991,991,991,991,1
20180601|2018-06-01 08:00,1,988.7,990.3,988.7,990.3,2
20180601|2018-06-01 09:00,1,995.7,995.7,995.7,995.7,1
20180601|2018-06-01 11:30,1,999.9,1004.2,999.9,1004.2,2
20180601|2018-06-04 06:00,4,1008.9,1008.9,1008.9,1008.9,1
20180601|2018-06-04 08:00,4,1009.5,1009.5,1009.5,1009.5,4
20180601|2018-06-04 09:30,4,1008.8,1008.8,1008.8,1008.8,1
20180601|2018-06-04 13:00,4,999.8,999.8,999.8,999.8,1
20180601|2018-06-05 07:30,5,986.8,986.9,986.8,986.9,2
20180601|2018-06-05 08:00,5,986.9,986.9,986.9,986.9,1
20180601|2018-06-05 09:00,5,988,989.9,988,988.9,14
20180601|2018-06-05 11:30,5,998.1,998.1,998.1,998.1,1
20180601|2018-06-06 00:30,6,993,993,992.5,992.5,7
20180601|2018-06-06 06:30,6,1003.5,1003.5,1003.5,1003.5,1
20180601|2018-06-06 07:00,6,1002.5,1002.5,1000.5,1000.5,3
20180601|2018-06-06 08:00,6,1010.1,1010.1,1010.1,1010.1,1
20180601|2018-06-06 09:30,6,1015.2,1015.2,1015.2,1015.2,2
20180601|2018-06-07 08:30,7,1026,1026,1026,1026,1
20180601|2018-06-07 10:00,7,1024.5,1024.5,1024.5,1024.5,1
20180601|2018-06-07 10:30,7,1022,1022,1022,1022,1
20180601|2018-06-08 01:00,8,1012.4,1012.4,1012.4,1012.4,1
20180601|2018-06-08 09:30,8,1014,1014,1014,1014,1
20180601|2018-06-11 19:30,12,1029,1029.5,1029,1029.5,5
20180601|2018-06-15 07:30,15,1003.8,1003.8,1003.8,1003.8,1
20180601|2018-06-15 11:30,15,994,994,994,994,1
20180601|2018-06-17 17:00,18,990.3,990.3,990.3,990.3,1
20180601|2018-06-19 02:30,19,985,985,985,985,1
20180601|2018-06-19 07:00,19,978,978,978,978,1
20180601|2018-06-20 04:30,20,970,970,970,970,1
20180601|2018-06-20 07:00,20,973,973,973,973,1
20180601|2018-06-20 07:30,20,971.6,971.6,971.6,971.6,1
20180601|2018-06-20 11:30,20,967,967,967,967,1
20180601|2018-06-21 09:00,21,955.5,955.5,955.5,955.5,1
20180601|2018-06-21 10:00,21,961.5,961.5,961.5,961.5,1
20180601|2018-06-26 14:30,26,958.5,958.5,958.5,958.5,1
20180901|2017-12-28 09:30,28,1046.7,1046.7,1046.7,1046.7,1
20180901|2017-12-28 11:30,28,1050,1050,1050,1050,1
20180901|2018-01-02 09:00,2,1064.95,1064.95,1064.95,1064.95,1
20180901|2018-01-10 08:30,10,1078,1078,1078,1078,1
20180901|2018-01-10 10:00,10,1065,1065,1065,1065,1
20180901|2018-01-11 07:30,11,1057,1057,1056,1056,2
20180901|2018-01-22 04:30,22,1086.65,1086.65,1085.65,1085.65,2
20180901|2018-01-22 05:30,22,1087.85,1087.85,1087.85,1087.85,1
20180901|2018-01-22 06:00,22,1081.8,1081.8,1081.8,1081.8,1
20180901|2018-01-23 02:00,23,1076.3,1076.3,1076.3,1076.3,1
20180901|2018-01-23 02:30,23,1077,1077,1077,1077,1
20180901|2018-01-23 03:30,23,1073.05,1073.05,1073.05,1073.05,1
20180901|2018-01-23 07:30,23,1071.5,1071.5,1071.5,1071.5,1
20180901|2018-01-24 04:30,24,1090.65,1090.65,1090.65,1090.65,1
20180901|2018-01-24 05:30,24,1088.1,1088.1,1088.1,1088.1,1
20180901|2018-01-24 06:30,24,1088.35,1088.35,1088.35,1088.35,1
20180901|2018-01-24 07:30,24,1086.25,1086.25,1086.25,1086.25,1
20180901|2018-01-24 08:30,24,1087,1087,1087,1087,1
20180901|2018-01-25 01:00,25,1093.9,1093.9,1093.9,1093.9,1
20180901|2018-01-25 07:30,25,1080,1080,1080,1080,2
20180901|2018-01-25 15:30,25,1077.1,1077.1,1077.1,1077.1,1
20180901|2018-01-29 04:00,29,1069.25,1069.25,1068.7,1068.7,2
20180901|2018-01-30 04:00,30,1066.3,1066.3,1066.3,1066.3,1
20180901|2018-01-31 04:00,31,1045,1045,1045,1045,3
20180901|2018-01-31 11:30,31,1017.65,1017.65,1017.65,1017.65,1
20180901|2018-01-31 13:00,31,1010,1010,1010,1010,1
20180901|2018-02-01 04:00,1,1012.7,1012.7,1012.7,1012.7,1
20180901|2018-02-02 06:30,2,1035,1035,1035,1035,1
20180901|2018-02-05 03:30,5,1020,1022.15,1020,1022.15,2
20180901|2018-02-05 04:00,5,1023.6,1023.6,1023.6,1023.6,1
20180901|2018-02-05 05:00,5,1018.9,1018.9,1018.9,1018.9,1
20180901|2018-02-05 05:30,5,1019,1019,1019,1019,1
20180901|2018-02-05 06:30,5,1024.7,1024.7,1024.7,1024.7,1
20180901|2018-02-05 07:00,5,1024.25,1024.25,1024.25,1024.25,1
20180901|2018-02-05 08:00,5,1026,1026,1026,1026,1
20180901|2018-02-05 10:00,5,1020,1020,1020,1020,1
20180901|2018-02-05 17:00,6,1014,1014,1014,1014,2
20180901|2018-02-08 09:00,8,966.55,966.55,966.55,966.55,1
20180901|2018-02-15 07:30,15,1001,1001,1001,1001,1
20180901|2018-02-16 09:30,16,1020.2,1022.25,1020.2,1022.25,3
20180901|2018-02-16 10:00,16,1025.85,1026.65,1024.4,1026.45,65
20180901|2018-02-16 10:30,16,1026,1026,1026,1026,1
20180901|2018-02-19 19:00,20,1014,1014,1014,1014,1
20180901|2018-02-20 09:00,20,1025.35,1025.35,1025.35,1025.35,1
20180901|2018-02-20 09:30,20,1024.75,1024.75,1024.75,1024.75,4
20180901|2018-02-20 10:00,20,1022.9,1023.35,1021.6,1021.6,9
20180901|2018-02-21 01:30,21,1013.1,1013.1,1013.1,1013.1,1
20180901|2018-02-21 14:30,21,1009.45,1009.45,1009.45,1009.45,1
20180901|2018-02-22 08:00,22,1021.35,1021.35,1021.35,1021.35,1
20180901|2018-02-22 08:30,22,1021.05,1021.05,1021.05,1021.05,1
20180901|2018-02-22 09:00,22,1022.65,1022.65,1022.65,1022.65,1
20180901|2018-02-22 09:30,22,1020.75,1020.75,1020.75,1020.75,1
20180901|2018-02-22 11:30,22,1026.1,1026.1,1026.1,1026.1,1
20180901|2018-02-22 17:00,23,1028.85,1028.85,1028.85,1028.85,1
20180901|2018-02-23 03:00,23,1028.5,1028.5,1028.5,1028.5,1
20180901|2018-02-23 03:30,23,1027.2,1027.2,1026.1,1026.1,2
20180901|2018-02-23 04:30,23,1026,1026,1026,1026,1
20180901|2018-02-23 05:00,23,1025.6,1025.6,1022,1022,4
20180901|2018-02-23 05:30,23,1024.45,1024.45,1021.8,1021.8,6
20180901|2018-02-23 08:00,23,1025.1,1025.1,1025.1,1025.1,1
20180901|2018-02-23 08:30,23,1029.75,1029.75,1029.75,1029.75,1
20180901|2018-02-23 09:00,23,1029.75,1033.3,1029.75,1033.3,3
20180901|2018-02-26 00:00,26,1042.3,1042.7,1041.5,1041.5,5
20180901|2018-02-26 05:00,26,1045.85,1045.85,1045.85,1045.85,1
20180901|2018-02-26 05:30,26,1044.25,1044.25,1044.25,1044.25,1
20180901|2018-02-26 06:30,26,1045,1045,1045,1045,1
20180901|2018-02-26 07:30,26,1047.6,1047.6,1047.6,1047.6,1
20180901|2018-02-26 08:00,26,1047.25,1047.25,1047.25,1047.25,1
20180901|2018-02-26 08:30,26,1043.05,1043.25,1043.05,1043.25,2
20180901|2018-02-26 09:00,26,1042.05,1042.05,1042.05,1042.05,1
20180901|2018-02-26 12:30,26,1046.55,1046.55,1046.55,1046.55,2
20180901|2018-02-26 15:00,26,1048.25,1048.25,1048.25,1048.25,1
20180901|2018-02-26 18:00,27,1049.6,1049.6,1049.6,1049.6,1
20180901|2018-02-27 07:00,27,1044.55,1044.55,1044.55,1044.55,1
20180901|2018-02-27 07:30,27,1045.4,1045.4,1045.4,1045.4,1
20180901|2018-02-27 09:30,27,1040.1,1040.1,1032.75,1032.75,2
20180901|2018-02-27 10:00,27,1031.25,1031.25,1030.5,1030.5,2
20180901|2018-02-27 11:30,27,1023.5,1023.5,1023.5,1023.5,1
20180901|2018-02-28 07:00,28,1026.35,1026.35,1026.35,1026.35,1
20180901|2018-02-28 08:00,28,1027.55,1027.55,1027.55,1027.55,1
20180901|2018-03-01 03:00,1,1015.25,1015.25,1015.25,1015.25,1
20180901|2018-03-01 07:30,1,992.6,995.8,992.6,995.8,2
20180901|2018-03-01 08:30,1,993.9,993.9,993.05,993.05,2
20180901|2018-03-01 09:30,1,980.9,986.7,973.75,973.75,36
20180901|2018-03-01 10:00,1,973.5,980.3,971.2,977.35,37
20180901|2018-03-01 11:30,1,968.55,968.55,967.1,967.1,2
20180901|2018-03-01 12:00,1,965.95,965.95,965.95,965.95,1
20180901|2018-03-01 13:00,1,969.45,973.45,969.45,973.45,8
20180901|2018-03-01 13:30,1,973.95,975,973.95,975,4
20180901|2018-03-01 14:00,1,978.65,978.65,978.65,978.65,1
20180901|2018-03-01 14:30,1,978.8,978.8,978.8,978.8,1
20180901|2018-03-01 22:00,2,980.1,980.1,980.1,980.1,1
20180901|2018-03-01 23:00,2,976.55,976.55,976.55,976.55,1
20180901|2018-03-02 00:00,2,973.05,973.05,973.05,973.05,1
20180901|2018-03-02 01:30,2,969.1,969.1,969.1,969.1,1
20180901|2018-03-02 02:30,2,973.95,978.95,973.95,978.95,6
20180901|2018-03-02 03:00,2,980,981.4,980,981.4,3
20180901|2018-03-02 05:00,2,979,979,979,979,1
20180901|2018-03-02 07:00,2,974,974,972.5,972.5,4
20180901|2018-03-02 07:30,2,972.35,977,972,977,4
20180901|2018-03-02 08:00,2,977.75,980.95,977.75,980.95,8
20180901|2018-03-02 09:30,2,980.85,983.1,980.35,980.35,14
20180901|2018-03-02 10:00,2,979.65,979.65,972.95,977.7,17
20180901|2018-03-02 11:00,2,980.75,982.95,980.75,982.95,4
20180901|2018-03-02 11:30,2,983.95,984.45,983.95,984.45,2
20180901|2018-03-02 12:00,2,980.15,980.15,980.15,980.15,1
20180901|2018-03-02 12:30,2,982.5,982.5,982.5,982.5,1
20180901|2018-03-05 00:30,5,981.05,981.05,980.15,980.15,2
20180901|2018-03-05 03:00,5,978.7,978.7,977.1,977.1,2
20180901|2018-03-05 04:30,5,979.15,979.25,979.15,979.25,10
20180901|2018-03-05 05:00,5,978.25,978.55,978.25,978.55,2
20180901|2018-03-05 07:00,5,976.25,976.25,973.7,973.7,2
20180901|2018-03-05 07:30,5,969,969,969,969,2
20180901|2018-03-05 08:30,5,971.9,971.9,971.9,971.9,1
20180901|2018-03-05 09:30,5,972.9,972.9,972.9,972.9,1
20180901|2018-03-05 10:00,5,972.55,972.55,972.55,972.55,1
20180901|2018-03-05 11:00,5,976.25,976.25,976.25,976.25,2
20180901|2018-03-05 11:30,5,977.1,977.95,977.1,977.95,2
20180901|2018-03-05 18:00,6,977.95,977.95,977.95,977.95,2
20180901|2018-03-06 00:00,6,978.1,978.1,978.1,978.1,1
20180901|2018-03-06 02:30,6,971,971,971,971,1
20180901|2018-03-06 03:00,6,970,970,964.9,967.65,7
20180901|2018-03-06 04:00,6,968.9,968.9,968.8,968.9,6
20180901|2018-03-06 04:30,6,969.55,970.95,969.5,970.95,5
20180901|2018-03-06 05:30,6,972.95,973.95,972.95,973.95,2
20180901|2018-03-06 06:00,6,979.1,979.1,979.1,979.1,1
20180901|2018-03-06 07:00,6,981,981,980,980,10
20180901|2018-03-06 11:00,6,976.15,976.15,976.15,976.15,1
20180901|2018-03-06 11:30,6,974.8,974.8,972,972,3
20180901|2018-03-06 18:00,7,970,970,970,970,1
20180901|2018-03-06 18:30,7,970,970,970,970,1
20180901|2018-03-06 23:00,7,972.1,972.1,972.1,972.1,1
20180901|2018-03-07 01:00,7,971.35,971.35,971.35,971.35,1
20180901|2018-03-07 03:00,7,966.25,966.25,966.25,966.25,1
20180901|2018-03-07 05:30,7,962.85,965,962.85,965,13
20180901|2018-03-07 06:00,7,965.65,967,965.65,966.9,10
20180901|2018-03-07 06:30,7,966.35,966.95,966.35,966.55,8
20180901|2018-03-07 07:00,7,967,967,966.5,966.5,21
20180901|2018-03-07 07:30,7,970,970.25,968.3,968.3,4
20180901|2018-03-07 08:00,7,966.8,966.95,966.8,966.95,2
20180901|2018-03-07 08:30,7,966,966,960,960,3
20180901|2018-03-07 09:00,7,961.8,962,961.8,962,20
20180901|2018-03-07 09:30,7,962.9,963.15,961.45,963.15,6
20180901|2018-03-07 10:00,7,960.8,960.8,959.9,959.9,4
20180901|2018-03-07 11:30,7,960.3,960.3,960.3,960.3,1
20180901|2018-03-08 03:30,8,958.1,958.1,958.1,958.1,1
20180901|2018-03-08 04:00,8,958.1,961.1,958.1,961.1,71
20180901|2018-03-08 05:00,8,962,962,961.7,961.7,6
20180901|2018-03-08 05:30,8,961.15,961.75,961,961.75,23
20180901|2018-03-08 06:00,8,961.65,962.75,961.65,962.75,5
20180901|2018-03-08 07:00,8,960.65,960.65,960.65,960.65,1
20180901|2018-03-08 07:30,8,960.45,965.3,958.2,965.3,37
20180901|2018-03-08 08:00,8,974,974,974,974,28
20180901|2018-03-08 08:30,8,973.45,973.45,973.45,973.45,1
20180901|2018-03-08 09:00,8,973.6,977.2,973.6,977.2,7
20180901|2018-03-08 09:30,8,975.9,975.9,964.9,965.9,28
20180901|2018-03-08 10:00,8,966.2,967.95,963.9,966.4,23
20180901|2018-03-08 11:30,8,964.5,964.8,962.1,962.1,10
20180901|2018-03-09 05:00,9,967.5,967.5,967.5,967.5,2
20180901|2018-03-09 05:30,9,967.5,967.5,967.5,967.5,5
20180901|2018-03-09 06:00,9,967.5,967.5,967.5,967.5,31
20180901|2018-03-09 06:30,9,967.5,967.5,967.5,967.5,13
20180901|2018-03-09 07:00,9,967.5,967.5,967.5,967.5,3
20180901|2018-03-09 09:00,9,973.8,983.05,973.8,980,63
20180901|2018-03-09 09:30,9,980,980,980,980,7
20180901|2018-03-09 10:30,9,980.25,980.25,980.25,980.25,1
20180901|2018-03-09 11:30,9,983.05,983.05,983.05,983.05,17
20180901|2018-03-09 12:00,9,983.05,983.05,983.05,983.05,17
20180901|2018-03-09 13:30,9,983.05,983.05,983.05,983.05,17
20180901|2018-03-09 15:00,9,983.05,983.05,983.05,983.05,12
20180901|2018-03-09 15:30,9,984,984,984,984,11
20180901|2018-03-11 17:00,12,984,984,984,984,5
20180901|2018-03-11 17:30,12,984,984,984,984,22
20180901|2018-03-11 19:00,12,984,984,984,984,2
20180901|2018-03-11 19:30,12,984,984,984,984,1
20180901|2018-03-11 20:00,12,984,984,984,984,4
20180901|2018-03-11 21:00,12,984,984,984,984,1
20180901|2018-03-11 22:00,12,984,984,984,984,21
20180901|2018-03-11 23:00,12,984,984,984,984,1
20180901|2018-03-11 23:30,12,984,984,984,984,1
20180901|2018-03-12 01:00,12,984,984,984,984,1
20180901|2018-03-12 02:00,12,981.2,981.7,980,980,31
20180901|2018-03-12 02:30,12,980.2,980.2,980.2,980.2,1
20180901|2018-03-12 03:30,12,977.5,977.5,976.5,976.5,3
20180901|2018-03-12 04:00,12,976,976,976,976,2
20180901|2018-03-12 05:00,12,976,976,976,976,1
20180901|2018-03-12 06:30,12,978.7,978.7,978.7,978.7,8
20180901|2018-03-12 07:00,12,978.7,978.7,977.7,977.7,7
20180901|2018-03-12 07:30,12,977.7,977.7,974.7,974.75,37
20180901|2018-03-12 08:30,12,973.7,973.7,973.65,973.65,11
20180901|2018-03-12 09:30,12,972.7,972.7,972.7,972.7,10
20180901|2018-03-12 10:00,12,971.95,971.95,968.1,968.1,44
20180901|2018-03-12 10:30,12,966.65,967.5,964.6,965.7,10
20180901|2018-03-12 11:00,12,965.8,965.8,965.1,965.1,2
20180901|2018-03-12 11:30,12,964.05,964.05,964.05,964.05,5
20180901|2018-03-12 12:30,12,967.5,967.5,966.45,966.45,2
20180901|2018-03-12 14:30,12,968.45,968.45,968.45,968.45,1
20180901|2018-03-12 19:00,13,967.9,967.9,967.9,967.9,1
20180901|2018-03-12 21:30,13,967.95,967.95,967.95,967.95,1
20180901|2018-03-13 00:30,13,967.05,967.05,967.05,967.05,1
20180901|2018-03-13 04:30,13,967.6,968.15,967,968.15,37
20180901|2018-03-13 05:00,13,968.15,968.15,968,968.1,36
20180901|2018-03-13 05:30,13,968.1,968.5,967.9,968.5,37
20180901|2018-03-13 06:00,13,970.2,970.2,970.2,970.2,1
20180901|2018-03-13 06:30,13,970,970,970,970,1
20180901|2018-03-13 07:30,13,973.75,976.25,973.6,976.25,4
20180901|2018-03-13 08:30,13,978.15,979.05,978.15,979.05,4
20180901|2018-03-13 09:00,13,980.9,980.9,980.9,980.9,1
20180901|2018-03-13 09:30,13,982.25,982.25,982.25,982.25,1
20180901|2018-03-13 10:00,13,983.4,983.95,983.4,983.95,2
20180901|2018-03-13 10:30,13,985,985,985,985,1
20180901|2018-03-13 11:30,13,984.45,984.45,984.45,984.45,2
20180901|2018-03-13 12:00,13,985.2,985.2,985.2,985.2,1
20180901|2018-03-13 14:00,13,980.15,980.15,980.15,980.15,1
20180901|2018-03-13 14:30,13,980,980,980,980,1
20180901|2018-03-13 21:30,14,984,984.95,984,984.95,2
20180901|2018-03-14 00:30,14,985,985,985,985,2
20180901|2018-03-14 03:00,14,984.1,984.1,984.1,984.1,1
20180901|2018-03-14 07:00,14,994.9,994.9,994.9,994.9,1
20180901|2018-03-14 08:00,14,991.2,991.2,991.2,991.2,1
20180901|2018-03-14 10:00,14,985.75,985.75,985,985,3
20180901|2018-03-14 10:30,14,984.7,989,983.45,983.45,11
20180901|2018-03-14 11:00,14,983.1,983.1,981,981.5,15
20180901|2018-03-14 11:30,14,981.3,981.3,978.5,978.5,8
20180901|2018-03-14 22:00,15,983.7,983.7,983.7,983.7,1
20180901|2018-03-14 22:30,15,983.95,983.95,983.95,983.95,1
20180901|2018-03-15 05:30,15,978.85,978.85,978.85,978.85,1
20180901|2018-03-15 06:00,15,979.05,979.2,979.05,979.2,2
20180901|2018-03-15 06:30,15,978.65,978.65,978.65,978.65,1
20180901|2018-03-15 07:00,15,978.65,979.1,976,976.05,10
20180901|2018-03-15 07:30,15,972.75,972.75,972.75,972.75,1
20180901|2018-03-15 08:30,15,974.5,974.5,974.5,974.5,1
20180901|2018-03-15 10:30,15,977.8,977.8,976.6,977.65,5
20180901|2018-03-15 11:00,15,977.85,977.85,975.95,977.45,5
20180901|2018-03-15 11:30,15,977.15,977.15,976.75,976.8,3
20180901|2018-03-16 01:30,16,981.4,981.4,981.4,981.4,1
20180901|2018-03-16 03:30,16,977.25,977.25,977.25,977.25,1
20180901|2018-03-16 06:30,16,978.45,978.45,978.45,978.45,1
20180901|2018-03-16 08:30,16,974,974,974,974,1
20180901|2018-03-16 10:00,16,979.05,983.8,979.05,983.75,30
20180901|2018-03-16 10:30,16,980.5,980.5,980.5,980.5,1
20180901|2018-03-16 11:00,16,979.95,979.95,978.7,978.7,3
20180901|2018-03-16 11:30,16,977.7,983.95,977.7,983.95,4
20180901|2018-03-16 12:30,16,984.95,984.95,984.95,984.95,1
20180901|2018-03-16 13:00,16,985.95,985.95,985.95,985.95,1
20180901|2018-03-19 02:00,19,985,985,985,985,1
20180901|2018-03-19 05:00,19,986.75,986.75,986.75,986.75,1
20180901|2018-03-19 05:30,19,987.95,987.95,987.95,987.95,1
20180901|2018-03-19 07:00,19,986,986,986,986,1
20180901|2018-03-20 02:30,20,984.45,984.5,984.45,984.5,2
20180901|2018-03-20 07:30,20,978.6,978.6,978.6,978.6,1
20180901|2018-03-20 08:00,20,979.35,979.35,978.4,978.4,3
20180901|2018-03-20 08:30,20,975.4,975.4,973,973,2
20180901|2018-03-20 09:00,20,968.05,968.05,968.05,968.05,1
20180901|2018-03-20 11:00,20,971.55,971.55,971,971,2
20180901|2018-03-21 02:30,21,974.1,974.1,974.1,974.1,1
20180901|2018-03-21 03:00,21,980,982,980,980.6,5
20180901|2018-03-21 04:00,21,973,973,972,972,3
20180901|2018-03-21 07:00,21,978.85,978.85,978.85,978.85,1
20180901|2018-03-21 07:30,21,977.95,977.95,973.65,973.65,2
20180901|2018-03-21 08:30,21,977.35,977.35,977.35,977.35,1
20180901|2018-03-21 10:00,21,980.05,980.05,978.65,978.95,3
20180901|2018-03-21 10:30,21,982.15,982.15,982.15,982.15,1
20180901|2018-03-21 11:00,21,981.45,981.45,981.45,981.45,2
20180901|2018-03-21 13:00,21,983.1,983.1,983.1,983.1,1
20180901|2018-03-21 14:30,21,984.9,984.9,984.9,984.9,1
20180901|2018-03-21 20:30,22,983.55,983.55,983.55,983.55,1
20180901|2018-03-22 00:30,22,982.75,982.75,982.75,982.75,1
20180901|2018-03-22 01:00,22,982.5,982.5,982.5,982.5,1
20180901|2018-03-22 02:30,22,981,981,981,981,1
20180901|2018-03-22 03:00,22,980.3,980.3,980.3,980.3,1
20180901|2018-03-22 04:00,22,981.25,981.25,979.1,979.1,2
20180901|2018-03-22 04:30,22,978.1,978.4,977.05,978.4,3
20180901|2018-03-22 07:30,22,977.95,977.95,975.05,975.05,2
20180901|2018-03-22 08:00,22,974,975.6,972.45,975.6,3
20180901|2018-03-22 08:30,22,972.65,972.65,972.65,972.65,1
20180901|2018-03-22 09:00,22,973.7,973.7,973.7,973.7,1
20180901|2018-03-22 09:30,22,971.15,971.15,971.15,971.15,1
20180901|2018-03-22 10:00,22,970.3,970.3,969.5,969.8,6
20180901|2018-03-22 10:30,22,965.9,967.35,963.5,966.9,5
20180901|2018-03-22 11:00,22,966.9,970.55,966.9,970.55,6
20180901|2018-03-22 11:30,22,973,975.15,973,975,4
20180901|2018-03-22 12:30,22,978.05,978.05,978.05,978.05,1
20180901|2018-03-22 14:30,22,975.15,975.15,975.15,975.15,1
20180901|2018-03-22 19:00,23,978.1,978.1,978.1,978.1,1
20180901|2018-03-22 19:30,23,979,979,979,979,1
20180901|2018-03-23 01:00,23,977.05,978.95,977.05,978.95,2
20180901|2018-03-23 03:00,23,970.2,970.2,969.1,969.1,2
20180901|2018-03-23 06:00,23,971.8,972.95,971.8,972.95,4
20180901|2018-03-23 07:00,23,973.5,977.45,973.5,977.45,9
20180901|2018-03-23 07:30,23,971.4,971.75,971.4,971.75,3
20180901|2018-03-23 08:00,23,971.1,971.1,971.1,971.1,1
20180901|2018-03-23 08:30,23,970.8,970.85,970.7,970.85,4
20180901|2018-03-23 09:00,23,975.25,975.55,973.7,973.7,5
20180901|2018-03-23 09:30,23,973.55,973.55,973.55,973.55,1
20180901|2018-03-23 10:00,23,970.5,970.55,970.3,970.3,3
20180901|2018-03-23 11:00,23,971.85,971.85,969.55,969.55,4
20180901|2018-03-23 11:30,23,968.95,968.95,967.15,967.15,7
20180901|2018-03-23 12:00,23,969.4,969.4,969.4,969.4,1
20180901|2018-03-23 13:00,23,967.45,967.45,967.45,967.45,1
20180901|2018-03-26 03:30,26,969.95,969.95,969.95,969.95,1
20180901|2018-03-26 04:30,26,971.95,973,971.95,973,2
20180901|2018-03-26 07:00,26,969.65,969.65,969.65,969.65,1
20180901|2018-03-26 08:00,26,966.65,966.65,965.9,965.9,2
20180901|2018-03-26 08:30,26,967.75,970.5,967.75,970.5,10
20180901|2018-03-26 09:30,26,972.4,972.4,972.4,972.4,1
20180901|2018-03-26 10:30,26,969.2,969.2,969.2,969.2,1
20180901|2018-03-26 23:30,27,967.1,967.1,967.1,967.1,1
20180901|2018-03-27 04:00,27,965,965.3,965,965.3,2
20180901|2018-03-27 07:30,27,965.45,965.45,965.45,965.45,1
20180901|2018-03-27 08:00,27,968.1,968.1,968.1,968.1,1
20180901|2018-03-28 03:00,28,964.25,964.25,964.25,964.25,1
20180901|2018-03-28 08:00,28,965.6,965.6,965,965,2
20180901|2018-03-28 09:00,28,963.35,964.15,963.35,963.85,5
20180901|2018-03-28 10:30,28,960,960,960,960,1
20180901|2018-03-28 11:00,28,955.95,955.95,955.55,955.55,7
20180901|2018-03-28 12:30,28,957.85,957.85,957.85,957.85,2
20180901|2018-03-29 03:00,29,960.5,960.5,960.5,960.5,1
20180901|2018-03-29 05:00,29,959.45,959.45,959.45,959.45,1
20180901|2018-03-29 07:30,29,959.45,959.45,959.45,959.45,1
20180901|2018-03-29 08:00,29,958.95,958.95,958.95,958.95,1
20180901|2018-03-29 09:00,29,955.95,955.95,954.15,954.15,3
20180901|2018-03-29 09:30,29,940.25,941.55,940.15,940.15,14
20180901|2018-03-29 10:00,29,935,935,935,935,1
20180901|2018-03-29 10:30,29,938.3,938.3,938.3,938.3,1
20180901|2018-03-29 11:00,29,937.6,937.6,937.6,937.6,1
20180901|2018-03-29 11:30,29,933,939.45,933,939,4
20180901|2018-03-29 12:30,29,939.2,939.2,939.2,939.2,1
20180901|2018-03-29 13:00,29,942.85,942.85,942.85,942.85,1
20180901|2018-04-02 01:30,2,944.1,944.1,944.1,944.1,1
20180901|2018-04-02 02:00,2,943.75,943.75,943.75,943.75,1
20180901|2018-04-02 03:00,2,943.35,943.35,943.35,943.35,1
20180901|2018-04-02 04:00,2,943.1,943.5,942.75,942.75,28
20180901|2018-04-02 04:30,2,943.25,943.25,943,943,31
20180901|2018-04-02 05:00,2,943,943,941.9,942,54
20180901|2018-04-02 05:30,2,942,942,942,942,8
20180901|2018-04-02 07:30,2,942,942,940.7,941,107
20180901|2018-04-02 08:00,2,941,941,937.1,937.1,26
20180901|2018-04-02 08:30,2,941.2,941.2,941.2,941.2,1
20180901|2018-04-02 09:00,2,937.35,937.35,937.35,937.35,1
20180901|2018-04-02 09:30,2,934.55,934.55,934.55,934.55,1
20180901|2018-04-02 10:00,2,932,932,932,932,1
20180901|2018-04-02 10:30,2,931,931.6,931,931.6,2
20180901|2018-04-02 11:00,2,925.25,925.25,925.25,925.25,1
20180901|2018-04-02 11:30,2,922.1,923.35,921.35,923.35,4
20180901|2018-04-02 12:30,2,923.6,923.6,923.6,923.6,1
20180901|2018-04-02 23:00,3,921.7,921.7,921.7,921.7,1
20180901|2018-04-03 00:30,3,921.25,921.25,921.25,921.25,1
20180901|2018-04-03 01:00,3,924.9,924.9,924.9,924.9,1
20180901|2018-04-03 02:00,3,926.6,926.65,926.6,926.65,7
20180901|2018-04-03 02:30,3,928.15,928.5,928.15,928.5,22
20180901|2018-04-03 03:00,3,928.5,928.5,927.5,927.5,28
20180901|2018-04-03 03:30,3,928,928,928,928,15
20180901|2018-04-03 04:00,3,929.75,929.75,929,929,26
20180901|2018-04-03 04:30,3,929,929.2,928.9,928.9,6
20180901|2018-04-03 05:00,3,929.45,929.5,929.45,929.5,16
20180901|2018-04-03 05:30,3,929.25,930.1,928.85,930.1,14
20180901|2018-04-03 06:00,3,929.9,929.9,929.9,929.9,6
20180901|2018-04-03 07:00,3,930,930.1,928.4,928.4,61
20180901|2018-04-03 07:30,3,927,928.6,923,928.6,6
20180901|2018-04-03 08:00,3,930.5,934.25,930.5,932.75,11
20180901|2018-04-03 08:30,3,933.8,935,928,928,10
20180901|2018-04-03 09:30,3,925.15,926,924,924,4
20180901|2018-04-03 10:00,3,924.4,924.4,924.4,924.4,1
20180901|2018-04-03 10:30,3,922.4,922.4,922.4,922.4,1
20180901|2018-04-03 11:00,3,922.05,922.55,921.25,921.25,8
20180901|2018-04-03 11:30,3,921.4,921.4,921.2,921.2,2
20180901|2018-04-03 14:30,3,921.85,921.85,921.8,921.8,2
20180901|2018-04-03 15:00,3,922.9,922.9,922.9,922.9,1
20180901|2018-04-03 17:30,4,922.6,922.6,922.55,922.6,4
20180901|2018-04-03 19:00,4,922.2,922.2,922.1,922.1,2
20180901|2018-04-03 20:00,4,922.1,922.1,922,922,2
20180901|2018-04-03 22:00,4,920.8,920.8,920.8,920.8,1
20180901|2018-04-03 22:30,4,920.2,920.2,920,920,2
20180901|2018-04-03 23:00,4,919.7,919.7,919.7,919.7,1
20180901|2018-04-04 00:30,4,919.5,919.5,919.5,919.5,1
20180901|2018-04-04 01:30,4,918.8,918.8,918.8,918.8,1
20180901|2018-04-04 02:30,4,918.95,918.95,918.95,918.95,2
20180901|2018-04-04 04:00,4,919.85,919.85,919.85,919.85,1
20180901|2018-04-04 04:30,4,918.4,918.4,917.3,917.3,2
20180901|2018-04-04 05:00,4,916.8,916.8,916.8,916.8,1
20180901|2018-04-04 05:30,4,912.85,912.85,910,910,3
20180901|2018-04-04 06:00,4,915.5,915.5,915.4,915.4,2
20180901|2018-04-04 06:30,4,914.85,922.8,914.85,922.8,3
20180901|2018-04-04 07:00,4,921.2,921.8,919.55,920,13
20180901|2018-04-04 07:30,4,920,920,911.45,911.45,18
20180901|2018-04-04 08:30,4,910,910,908,908,27
20180901|2018-04-04 09:00,4,907,907,906.15,906.15,4
20180901|2018-04-04 09:30,4,907.3,910.9,907.3,910.65,63
20180901|2018-04-04 10:00,4,910.65,911.95,909,911.95,55
20180901|2018-04-04 10:30,4,909,909,909,909,6
20180901|2018-04-04 11:00,4,912,912,911.55,911.65,5
20180901|2018-04-04 11:30,4,913.95,914,913.95,914,2
20180901|2018-04-04 13:30,4,916.1,916.1,916.1,916.1,1
20180901|2018-04-04 14:30,4,919,919,919,919,1
20180901|2018-04-04 15:30,4,918.3,918.3,918.3,918.3,1
20180901|2018-04-05 01:00,5,917.65,917.65,917.65,917.65,1
20180901|2018-04-05 02:00,5,918.05,918.05,918.05,918.05,1
20180901|2018-04-05 02:30,5,918.9,918.95,918.9,918.95,2
20180901|2018-04-05 05:00,5,916.2,916.2,916.2,916.2,1
20180901|2018-04-05 06:30,5,909.35,909.35,909.35,909.35,1
20180901|2018-04-05 07:00,5,909.95,910.3,908.85,909,35
20180901|2018-04-05 07:30,5,906.8,907.55,901.85,901.85,12
20180901|2018-04-05 08:00,5,903.95,903.95,900.3,901.9,31
20180901|2018-04-05 08:30,5,912,912,909.55,909.55,2
20180901|2018-04-05 09:00,5,908.05,908.05,903.65,903.65,2
20180901|2018-04-05 10:00,5,902.2,902.2,897.75,897.75,16
20180901|2018-04-05 10:30,5,899,903.25,899,903.25,2
20180901|2018-04-05 11:00,5,901.15,901.15,897.45,897.6,9
20180901|2018-04-05 11:30,5,892.85,894.7,892.85,894.7,2
20180901|2018-04-05 14:30,5,895.6,895.6,895.6,895.6,2
20180901|2018-04-06 02:00,6,894.3,895.15,894.3,895.15,2
20180901|2018-04-06 02:30,6,894.9,894.9,894.9,894.9,1
20180901|2018-04-06 06:00,6,899.2,899.5,899.2,899.5,5
20180901|2018-04-06 06:30,6,899.2,900.2,899.2,900.2,28
20180901|2018-04-06 07:00,6,903.95,905.95,903.75,905.95,9
20180901|2018-04-06 07:30,6,902.25,902.25,902.25,902.25,2
20180901|2018-04-06 08:30,6,895.5,895.5,893.25,893.25,38
20180901|2018-04-06 09:00,6,894.05,897.6,894.05,897.05,10
20180901|2018-04-06 09:30,6,896.3,896.3,894.05,894.05,7
20180901|2018-04-06 10:00,6,894.1,895.45,889.8,895.45,9
20180901|2018-04-06 10:30,6,894.15,896.45,894.15,896.45,3
20180901|2018-04-06 11:00,6,897.05,897.1,897.05,897.1,5
20180901|2018-04-06 11:30,6,894.25,894.25,893.3,893.35,3
20180901|2018-04-06 12:00,6,892.4,892.5,892.4,892.5,2
20180901|2018-04-06 12:30,6,893.3,893.3,893.3,893.3,1
20180901|2018-04-09 02:00,9,899.9,899.9,899.9,899.9,1
20180901|2018-04-09 03:00,9,904.2,904.2,904.2,904.2,1
20180901|2018-04-09 03:30,9,906.95,906.95,906.95,906.95,1
20180901|2018-04-09 04:30,9,910,910,910,910,1
20180901|2018-04-09 05:30,9,910,910,909.9,909.9,2
20180901|2018-04-09 06:00,9,913.8,913.8,913.8,913.8,1
20180901|2018-04-09 06:30,9,919.8,919.8,919.8,919.8,1
20180901|2018-04-09 07:00,9,920.9,926.55,920.9,926.55,16
20180901|2018-04-09 07:30,9,924.65,924.65,921.9,921.9,2
20180901|2018-04-09 08:00,9,921.65,925.5,921.65,925.5,4
20180901|2018-04-09 08:30,9,915.5,918.05,914,918.05,7
20180901|2018-04-09 09:00,9,919.75,925.8,919.75,925.6,21
20180901|2018-04-09 09:30,9,924.05,924.05,924.05,924.05,1
20180901|2018-04-09 10:00,9,927.75,929.3,927.4,929.3,9
20180901|2018-04-09 11:00,9,930,930,927.1,927.95,5
20180901|2018-04-09 11:30,9,927.95,928.65,927.95,928.65,4
20180901|2018-04-09 12:00,9,924.35,925.25,924.35,924.45,7
20180901|2018-04-09 12:30,9,924.9,924.9,924.9,924.9,1
20180901|2018-04-09 13:00,9,927.2,927.2,927.2,927.2,1
20180901|2018-04-09 14:00,9,922.15,922.15,922.15,922.15,1
20180901|2018-04-09 14:30,9,922.65,922.65,922.15,922.15,4
20180901|2018-04-09 15:30,9,921.7,921.7,921.7,921.7,1
20180901|2018-04-09 17:00,10,922.3,922.3,922.3,922.3,1
20180901|2018-04-10 01:30,10,926.95,926.95,926.95,926.95,1
20180901|2018-04-10 02:00,10,926.25,928,926.25,928,2
20180901|2018-04-10 02:30,10,929.1,929.1,926.25,926.25,2
20180901|2018-04-10 03:00,10,925.15,925.15,925.15,925.15,1
20180901|2018-04-10 04:30,10,925.15,925.15,922.95,922.95,3
20180901|2018-04-10 05:30,10,922.75,922.75,922.75,922.75,1
20180901|2018-04-10 06:30,10,931.2,931.95,931.2,931.35,5
20180901|2018-04-10 07:00,10,931.85,934.6,931.85,934.6,13
20180901|2018-04-10 07:30,10,934.55,936.65,934.55,936.65,4
20180901|2018-04-10 08:00,10,938,940.3,937.35,939.85,7
20180901|2018-04-10 08:30,10,937.95,937.95,937.95,937.95,1
20180901|2018-04-10 09:00,10,942,942,940.45,940.45,3
20180901|2018-04-10 09:30,10,945.7,947.7,944.55,947.7,12
20180901|2018-04-10 10:00,10,949,950.1,944.9,944.9,138
20180901|2018-04-10 10:30,10,943.75,946.5,942,943.45,104
20180901|2018-04-10 11:00,10,943.25,944.55,940.75,940.75,88
20180901|2018-04-10 11:30,10,942,944.6,942,944.6,130
20180901|2018-04-10 12:00,10,943.75,943.8,942,942,33
20180901|2018-04-10 12:30,10,942,942.1,942,942,32
20180901|2018-04-10 13:00,10,942,942,942,942,1
20180901|2018-04-10 13:30,10,942,942,942,942,19
20180901|2018-04-10 14:00,10,942,942,941,941,9
20180901|2018-04-10 15:00,10,940.45,940.45,940.45,940.45,1
20180901|2018-04-10 18:00,11,942,942,942,942,1
20180901|2018-04-10 18:30,11,942,942,942,942,4
20180901|2018-04-10 19:00,11,942,942,942,942,4
20180901|2018-04-10 19:30,11,942,942,942,942,14
20180901|2018-04-11 01:30,11,941.95,942,941.95,942,10
20180901|2018-04-11 02:30,11,941.8,944.7,941.8,944.7,14
20180901|2018-04-11 03:00,11,944.75,944.75,944.75,944.75,1
20180901|2018-04-11 04:30,11,948.55,948.55,948.05,948.05,4
20180901|2018-04-11 05:00,11,948.05,948.05,948.05,948.05,2
20180901|2018-04-11 06:00,11,948.7,949.4,948.7,949.35,5
20180901|2018-04-11 07:00,11,944,944,942.5,942.65,5
20180901|2018-04-11 07:30,11,942,942,941.15,941.55,7
20180901|2018-04-11 08:30,11,947.05,947.95,947.05,947.75,5
20180901|2018-04-11 09:00,11,946.95,948.95,946.95,948.95,4
20180901|2018-04-11 09:30,11,948.25,948.25,948.25,948.25,1
20180901|2018-04-11 10:00,11,951.15,955.15,951.15,953.85,17
20180901|2018-04-11 10:30,11,953.5,954.8,953.2,953.2,15
20180901|2018-04-11 11:00,11,954.35,959.95,954.35,956.25,23
20180901|2018-04-11 11:30,11,958,959.25,955,955,35
20180901|2018-04-11 12:00,11,954.95,955,952.55,952.55,27
20180901|2018-04-11 13:00,11,950.35,950.35,949.75,949.75,5
20180901|2018-04-12 03:00,12,946.2,946.2,946.2,946.2,1
20180901|2018-04-12 04:00,12,933.2,935.15,933.2,935.15,2
20180901|2018-04-12 04:30,12,939.5,939.5,939.5,939.5,1
20180901|2018-04-12 05:30,12,938.4,938.4,938.4,938.4,3
20180901|2018-04-12 07:30,12,940.1,940.95,940.1,940.95,3
20180901|2018-04-12 08:00,12,941.45,941.95,941.35,941.35,3
20180901|2018-04-12 09:00,12,939.9,939.9,939.9,939.9,1
20180901|2018-04-12 10:30,12,941.1,946.75,941.1,946.75,6
20180901|2018-04-12 11:00,12,948.65,950.65,948.65,950,16
20180901|2018-04-12 11:30,12,952.05,956.2,952.05,956.2,6
20180901|2018-04-12 12:00,12,956.6,956.6,955.55,955.55,3
20180901|2018-04-12 12:30,12,952.35,952.35,952.35,952.35,1
20180901|2018-04-12 13:00,12,953.6,953.6,953.6,953.6,1
20180901|2018-04-12 19:00,13,952.5,952.5,952.5,952.5,1
20180901|2018-04-12 19:30,13,952.2,952.5,952,952.5,3
20180901|2018-04-12 20:00,13,953.75,953.75,953.75,953.75,1
20180901|2018-04-12 20:30,13,954.95,955.5,954.95,955.5,2
20180901|2018-04-12 21:30,13,955.95,955.95,955.95,955.95,1
20180901|2018-04-13 01:00,13,958.95,958.95,958.95,958.95,1
20180901|2018-04-13 01:30,13,960,960,960,960,1
20180901|2018-04-13 02:30,13,965,965,965,965,25
20180901|2018-04-13 03:00,13,970,970,970,970,25
20180901|2018-04-13 03:30,13,967.9,967.9,967.9,967.9,1
20180901|2018-04-13 04:30,13,964.3,964.3,964.3,964.3,1
20180901|2018-04-13 05:00,13,966.15,966.15,966.15,966.15,1
20180901|2018-04-13 05:30,13,966.3,966.7,966.3,966.7,5
20180901|2018-04-13 06:00,13,964.25,964.25,964.25,964.25,1
20180901|2018-04-13 07:00,13,963.5,963.5,963.5,963.5,1
20180901|2018-04-13 07:30,13,966.45,968.5,966.45,967.35,37
20180901|2018-04-13 08:00,13,970.35,972,968.3,971.55,13
20180901|2018-04-13 08:30,13,972,979.65,972,975,56
20180901|2018-04-13 09:00,13,973.5,974.7,973.5,973.75,6
20180901|2018-04-13 09:30,13,973.65,973.65,971.95,971.95,9
20180901|2018-04-13 10:00,13,976,976,974.75,974.75,15
20180901|2018-04-13 10:30,13,974.85,978.3,974.75,976.4,20
20180901|2018-04-13 11:00,13,977.4,977.7,973.1,973.1,5
20180901|2018-04-13 11:30,13,973.05,974.65,972.95,974.65,5
20180901|2018-04-13 12:00,13,973.1,973.1,972.5,972.5,4
20180901|2018-04-13 13:00,13,974,974,974,974,2
20180901|2018-04-13 14:00,13,974,974.2,973.1,973.1,3
20180901|2018-04-13 14:30,13,971.85,971.85,971.85,971.85,1
20180901|2018-04-13 15:00,13,976,976,976,976,1
20180901|2018-04-13 15:30,13,976.45,976.75,975.85,975.85,4
20180901|2018-04-16 00:00,16,976.6,976.6,976.6,976.6,1
20180901|2018-04-16 02:00,16,974.6,974.6,972.95,972.95,3
20180901|2018-04-16 03:00,16,974.1,974.1,974.1,974.1,1
20180901|2018-04-16 04:30,16,979.65,979.65,979.65,979.65,2
20180901|2018-04-16 06:30,16,979.2,979.2,979.2,979.2,1
20180901|2018-04-16 07:00,16,979.5,979.5,979.5,979.5,1
20180901|2018-04-16 07:30,16,980,987,980,985.95,81
20180901|2018-04-16 08:00,16,986.45,992.05,986.45,991,39
20180901|2018-04-16 08:30,16,993.35,993.5,989.9,991.5,18
20180901|2018-04-16 09:00,16,991.5,995,991.25,995,18
20180901|2018-04-16 09:30,16,994.2,995.5,994,995.5,53
20180901|2018-04-16 10:00,16,997.9,998,994.7,995,63
20180901|2018-04-16 10:30,16,994.6,994.6,992.15,993.75,15
20180901|2018-04-16 11:00,16,995,995,992.5,992.5,3
20180901|2018-04-16 11:30,16,995,997.6,995,997.2,5
20180901|2018-04-16 13:00,16,994.6,994.6,994.6,994.6,1
20180901|2018-04-16 13:30,16,992.15,992.15,990.8,990.8,8
20180901|2018-04-16 14:00,16,990.3,990.3,986.9,988.55,10
20180901|2018-04-16 14:30,16,991.35,991.35,991.35,991.35,1
20180901|2018-04-16 15:30,16,987.5,987.5,987.5,987.5,1
20180901|2018-04-16 17:30,17,990.05,990.05,990.05,990.05,6
20180901|2018-04-16 18:00,17,990.05,990.05,990.05,990.05,2
20180901|2018-04-17 00:00,17,990.2,990.2,990.2,990.2,1
20180901|2018-04-17 01:00,17,991.95,991.95,991.95,991.95,1
20180901|2018-04-17 01:30,17,992.95,994,992.95,994,2
20180901|2018-04-17 02:00,17,993.7,994.95,992.5,992.5,9
20180901|2018-04-17 02:30,17,991.5,991.5,982,982,10
20180901|2018-04-17 03:00,17,982.8,982.8,974.15,974.15,3
20180901|2018-04-17 03:30,17,976.2,978.4,976.2,978.4,7
20180901|2018-04-17 04:00,17,976.3,976.3,976.3,976.3,1
20180901|2018-04-17 04:30,17,974.85,974.85,970.95,973.3,3
20180901|2018-04-17 05:30,17,972.55,972.55,972.55,972.55,1
20180901|2018-04-17 06:30,17,975.85,975.85,975.85,975.85,1
20180901|2018-04-17 07:30,17,986,986,985.45,985.45,2
20180901|2018-04-17 08:00,17,986.45,986.95,985.5,986.45,5
20180901|2018-04-17 08:30,17,986.8,990.5,986.8,989.8,14
20180901|2018-04-17 09:00,17,989,990.85,981.95,981.95,16
20180901|2018-04-17 09:30,17,981.5,985.1,981,985.1,11
20180901|2018-04-17 10:00,17,987.1,989.45,986.55,986.55,23
20180901|2018-04-17 10:30,17,988.05,988.1,987.85,988.1,3
20180901|2018-04-17 11:00,17,988.3,992.7,988.3,992.7,17
20180901|2018-04-17 11:30,17,993.75,1001.1,993.75,999,48
20180901|2018-04-17 12:00,17,997.25,997.25,997.25,997.25,2
20180901|2018-04-17 12:30,17,1000.1,1000.1,999.8,999.8,2
20180901|2018-04-17 14:30,17,998.85,998.85,998.85,998.85,1
20180901|2018-04-17 20:00,18,998,998,997.5,997.5,2
20180901|2018-04-17 20:30,18,997,997,997,997,1
20180901|2018-04-17 22:30,18,999.25,999.25,999.25,999.25,1
20180901|2018-04-18 02:00,18,997.4,997.4,997.4,997.4,1
20180901|2018-04-18 02:30,18,1001.4,1001.4,1000.45,1001.15,4
20180901|2018-04-18 04:30,18,1005.15,1005.15,1005.15,1005.15,1
20180901|2018-04-18 05:00,18,1007.5,1007.95,1007.5,1007.95,2
20180901|2018-04-18 05:30,18,1008.85,1009,1008.35,1009,3
20180901|2018-04-18 06:30,18,1013.35,1014,1013.35,1014,6
20180901|2018-04-18 07:00,18,1019.75,1021.1,1019.75,1020.85,22
20180901|2018-04-18 07:30,18,1020.55,1021.65,1020.55,1020.9,31
20180901|2018-04-18 08:00,18,1019.8,1021.65,1019.8,1021.65,27
20180901|2018-04-18 08:30,18,1028,1030.15,1028,1030.15,6
20180901|2018-04-18 09:00,18,1024,1025.25,1022.5,1023.75,70
20180901|2018-04-18 09:30,18,1024.15,1025.5,1024.15,1025.5,2
20180901|2018-04-18 10:00,18,1025.45,1025.45,1025.45,1025.45,1
20180901|2018-04-18 11:00,18,1023.75,1023.75,1023.75,1023.75,1
20180901|2018-04-18 11:30,18,1024.7,1027.95,1024.7,1027.25,10
20180901|2018-04-18 12:00,18,1027.5,1027.6,1022.95,1023.2,79
20180901|2018-04-18 12:30,18,1023,1023.05,1022,1022.35,18
20180901|2018-04-18 13:30,18,1023.2,1023.2,1022.4,1022.4,3
20180901|2018-04-18 20:30,19,1018.25,1018.25,1018.25,1018.25,1
20180901|2018-04-18 21:30,19,1021,1021,1021,1021,1
20180901|2018-04-18 22:30,19,1022,1022,1022,1022,1
20180901|2018-04-19 00:30,19,1023,1023,1023,1023,1
20180901|2018-04-19 01:00,19,1023,1025.45,1023,1025.45,4
20180901|2018-04-19 01:30,19,1025,1028.45,1025,1028.45,18
20180901|2018-04-19 02:00,19,1028.4,1030,1028.4,1030,10
20180901|2018-04-19 03:00,19,1039.45,1039.45,1039.45,1039.45,1
20180901|2018-04-19 03:30,19,1038,1038.5,1038,1038.5,7
20180901|2018-04-19 04:00,19,1035.4,1035.4,1034.35,1034.35,2
20180901|2018-04-19 04:30,19,1034.2,1034.2,1034.2,1034.2,1
20180901|2018-04-19 05:00,19,1031.8,1032.25,1030.8,1031.8,13
20180901|2018-04-19 05:30,19,1029,1029,1028,1028,2
20180901|2018-04-19 06:00,19,1027,1027,1021,1021,9
20180901|2018-04-19 06:30,19,1022.45,1022.95,1019.6,1022.95,12
20180901|2018-04-19 07:00,19,1016.65,1016.65,1007.2,1009.7,34
20180901|2018-04-19 07:30,19,1011.3,1020.55,1010.4,1020.55,8
20180901|2018-04-19 08:00,19,1017.05,1017.45,1012.5,1012.5,15
20180901|2018-04-19 08:30,19,1010.65,1015.35,1007.15,1015.35,8
20180901|2018-04-19 09:00,19,1015.3,1018.1,1014.65,1018.1,3
20180901|2018-04-19 09:30,19,1015.2,1015.2,1011.3,1011.65,5
20180901|2018-04-19 10:00,19,1012.85,1015.85,1012.6,1012.6,5
20180901|2018-04-19 10:30,19,1011.95,1011.95,1011.95,1011.95,1
20180901|2018-04-19 11:30,19,1011.7,1015.9,1011.7,1015.9,3
20180901|2018-04-19 12:30,19,1013.1,1013.1,1013.05,1013.05,2
20180901|2018-04-19 13:00,19,1012.9,1012.9,1012.05,1012.05,3
20180901|2018-04-19 13:30,19,1011.3,1011.3,1011.3,1011.3,1
20180901|2018-04-20 02:30,20,1003.3,1004.1,997.6,997.8,16
20180901|2018-04-20 05:30,20,1003,1005.65,1003,1005.65,2
20180901|2018-04-20 06:30,20,1005.6,1006.5,1005.6,1006.5,2
20180901|2018-04-20 07:00,20,1009.2,1011.05,1009.2,1011.05,4
20180901|2018-04-20 07:30,20,1013.45,1015.25,1012.55,1012.55,14
20180901|2018-04-20 08:00,20,1013.9,1015.65,1013.9,1014.3,5
20180901|2018-04-20 08:30,20,1014.25,1014.25,1013.9,1013.9,2
20180901|2018-04-20 09:00,20,1015.95,1016.45,1013.3,1013.4,16
20180901|2018-04-20 09:30,20,1013.9,1014.65,1013.75,1013.75,8
20180901|2018-04-20 10:00,20,1015.25,1016.45,1015.25,1016.35,17
20180901|2018-04-20 10:30,20,1016.85,1018.7,1016.3,1018.7,16
20180901|2018-04-20 11:00,20,1019.5,1019.55,1019.5,1019.55,2
20180901|2018-04-20 11:30,20,1023.75,1024.3,1023.75,1024.3,2
20180901|2018-04-20 12:30,20,1018,1018,1018,1018,1
20180901|2018-04-23 00:30,23,1014.45,1014.45,1014.45,1014.45,1
20180901|2018-04-23 01:00,23,1016.25,1016.25,1016.25,1016.25,1
20180901|2018-04-23 01:30,23,1015.95,1015.95,1015.95,1015.95,2
20180901|2018-04-23 04:00,23,1005,1005,1005,1005,1
20180901|2018-04-23 05:30,23,1001.5,1001.5,1000.35,1000.35,2
20180901|2018-04-23 06:00,23,997.6,997.6,997.6,997.6,2
20180901|2018-04-23 06:30,23,999.85,999.85,999.85,999.85,1
20180901|2018-04-23 07:00,23,996.7,996.7,972.5,977.7,46
20180901|2018-04-23 07:30,23,974.8,974.8,965,969.4,32
20180901|2018-04-23 08:00,23,969.2,969.55,968.15,968.85,43
20180901|2018-04-23 08:30,23,968.3,969.55,968.3,969.55,2
20180901|2018-04-23 09:00,23,967,967,962,964.2,38
20180901|2018-04-23 09:30,23,963.55,968.5,961.65,966.4,43
20180901|2018-04-23 10:00,23,967.6,972.55,966.9,971.1,23
20180901|2018-04-23 10:30,23,971.75,972.95,969.7,972.95,16
20180901|2018-04-23 11:00,23,973.15,974.7,973.15,974.7,3
20180901|2018-04-23 11:30,23,976.65,976.65,975.1,975.1,4
20180901|2018-04-23 12:30,23,973.85,973.85,973.85,973.85,1
20180901|2018-04-23 14:00,23,972.1,972.8,972.1,972.35,7
20180901|2018-04-23 14:30,23,972.2,972.2,972.2,972.2,1
20180901|2018-04-23 20:00,24,973.1,973.1,973.1,973.1,1
20180901|2018-04-24 00:30,24,975.3,975.4,974.75,974.75,4
20180901|2018-04-24 01:00,24,975.4,977.2,975.4,977.2,5
20180901|2018-04-24 01:30,24,968.2,968.2,967.5,967.5,2
20180901|2018-04-24 02:00,24,963,963,957,957,8
20180901|2018-04-24 02:30,24,956.3,956.3,956.3,956.3,1
20180901|2018-04-24 03:00,24,964.55,964.55,964.55,964.55,1
20180901|2018-04-24 04:00,24,960.45,960.45,960.45,960.45,1
20180901|2018-04-24 05:00,24,958.9,960.1,958.1,960.1,3
20180901|2018-04-24 06:00,24,959,959,959,959,1
20180901|2018-04-24 07:00,24,962.25,962.25,956.35,957.2,31
20180901|2018-04-24 07:30,24,957.3,959.35,956.3,956.3,62
20180901|2018-04-24 08:00,24,955.9,957.55,954.15,957.55,12
20180901|2018-04-24 08:30,24,955.7,959.45,955.7,959.45,60
20180901|2018-04-24 09:00,24,959.8,961.85,958.55,961.45,17
20180901|2018-04-24 09:30,24,961.7,961.7,959.1,959.1,18
20180901|2018-04-24 10:30,24,957.1,957.1,957.1,957.1,1
20180901|2018-04-24 11:00,24,956.85,956.85,954.85,954.85,7
20180901|2018-04-24 11:30,24,955.75,968,955.35,968,19
20180901|2018-04-24 12:00,24,966.35,966.35,962.8,962.8,5
20180901|2018-04-24 13:30,24,961.2,961.2,961.2,961.2,1
20180901|2018-04-24 19:00,25,958,958,955.15,955.15,5
20180901|2018-04-24 21:00,25,958.05,958.05,958.05,958.05,1
20180901|2018-04-25 00:30,25,958.05,958.05,958.05,958.05,1
20180901|2018-04-25 01:00,25,958,958,958,958,1
20180901|2018-04-25 01:30,25,957.95,957.95,957.95,957.95,1
20180901|2018-04-25 02:00,25,957.6,957.6,956.25,956.25,4
20180901|2018-04-25 02:30,25,958.1,958.1,958.1,958.1,1
20180901|2018-04-25 03:00,25,959.6,959.6,959.6,959.6,1
20180901|2018-04-25 05:00,25,957.75,957.75,957.25,957.25,2
20180901|2018-04-25 07:00,25,949.85,952.4,948.4,950.9,9
20180901|2018-04-25 07:30,25,953.05,956.6,951.65,956.6,7
20180901|2018-04-25 08:00,25,957.35,957.35,955.55,955.55,3
20180901|2018-04-25 08:30,25,953.8,953.8,951,953.6,27
20180901|2018-04-25 09:00,25,957.45,959.4,957.45,959.4,3
20180901|2018-04-25 09:30,25,957.5,958.15,956.2,958.15,3
20180901|2018-04-25 10:30,25,957.5,961.45,957.5,959.5,9
20180901|2018-04-25 11:00,25,960.1,961.8,960,960.85,40
20180901|2018-04-25 11:30,25,960.35,962.95,958.6,962.85,20
20180901|2018-04-25 12:30,25,962.3,962.3,961,961,26
20180901|2018-04-25 13:30,25,963.75,963.8,963.75,963.8,2
20180901|2018-04-25 14:00,25,963.95,964,963.95,964,2
20180901|2018-04-25 19:30,26,965,965,965,965,2
20180901|2018-04-26 00:00,26,965,965,965,965,1
20180901|2018-04-26 01:00,26,960.55,960.55,960.55,960.55,1
20180901|2018-04-26 02:00,26,965.95,965.95,965.95,965.95,2
20180901|2018-04-26 02:30,26,965.65,965.65,965.65,965.65,1
20180901|2018-04-26 03:00,26,961.95,961.95,961.95,961.95,8
20180901|2018-04-26 03:30,26,958.4,958.4,957,957,4
20180901|2018-04-26 04:00,26,957.6,958.6,957.6,958.6,2
20180901|2018-04-26 05:30,26,961.75,963.95,961.75,963.95,7
20180901|2018-04-26 06:00,26,963.95,963.95,963.95,963.95,1
20180901|2018-04-26 06:30,26,964,964,962.7,962.7,2
20180901|2018-04-26 07:00,26,965.3,965.3,963.85,963.9,3
20180901|2018-04-26 08:00,26,963.8,971.15,963.8,971.15,5
20180901|2018-04-26 08:30,26,982,982,974.6,974.7,98
20180901|2018-04-26 09:00,26,977.45,977.45,975.6,975.6,3
20180901|2018-04-26 09:30,26,979.05,979.05,979.05,979.05,1
20180901|2018-04-26 10:00,26,976.25,976.25,975.35,975.35,2
20180901|2018-04-26 10:30,26,972.9,972.9,972,972.05,3
20180901|2018-04-26 11:00,26,973.1,973.1,973.1,973.1,2
20180901|2018-04-26 11:30,26,973.25,974.5,973.2,974.05,11
20180901|2018-04-26 12:00,26,974,974,974,974,1
20180901|2018-04-26 12:30,26,972.95,972.95,972.95,972.95,1
20180901|2018-04-26 13:00,26,971.1,971.1,971.1,971.1,1
20180901|2018-04-26 14:30,26,971,971,971,971,1
20180901|2018-04-27 03:00,27,971.95,971.95,971.95,971.95,1
20180901|2018-04-27 03:30,27,971.5,971.5,971.5,971.5,1
20180901|2018-04-27 07:00,27,968.8,970.65,968.8,969.8,7
20180901|2018-04-27 07:30,27,967.8,968.4,965,965,3
20180901|2018-04-27 08:00,27,968,972.3,968,972.3,5
20180901|2018-04-27 08:30,27,971.3,971.3,970.9,970.9,6
20180901|2018-04-27 09:00,27,969.55,969.55,969.45,969.45,2
20180901|2018-04-27 09:30,27,968.3,968.3,967.55,967.55,2
20180901|2018-04-27 10:00,27,971.85,971.85,971.35,971.35,3
20180901|2018-04-27 10:30,27,968.35,968.35,957.4,959.55,15
20180901|2018-04-27 11:00,27,959.85,959.85,958,958,8
20180901|2018-04-27 11:30,27,960.2,961.25,957.95,957.95,9
20180901|2018-04-27 12:00,27,958.45,958.45,958.45,958.45,1
20180901|2018-04-27 13:30,27,958.3,959.7,958.3,959.65,3
20180901|2018-04-27 14:00,27,960.1,960.45,960.1,960.45,2
20180901|2018-04-29 19:00,30,961.85,961.85,961.85,961.85,2
20180901|2018-04-29 19:30,30,961.85,961.85,961.85,961.85,1
20180901|2018-04-29 20:00,30,961.85,961.85,961.85,961.85,7
20180901|2018-04-29 22:00,30,957.15,957.15,957.15,957.15,1
20180901|2018-04-29 23:00,30,959.85,959.85,959.85,959.85,1
20180901|2018-04-30 01:00,30,957.15,957.15,957.15,957.15,2
20180901|2018-04-30 01:30,30,957.2,957.2,957.2,957.2,1
20180901|2018-04-30 03:30,30,960,960,960,960,1
20180901|2018-04-30 04:00,30,960,960,960,960,4
20180901|2018-04-30 05:00,30,957.6,959.15,956.8,959.15,13
20180901|2018-04-30 07:00,30,955.65,955.65,951.3,951.3,9
20180901|2018-04-30 07:30,30,951.15,952,951.15,952,2
20180901|2018-04-30 08:00,30,952,952,950,951.95,31
20180901|2018-04-30 08:30,30,953.5,953.5,951.7,951.7,3
20180901|2018-04-30 09:00,30,953.5,957.15,953.5,957.15,2
20180901|2018-04-30 09:30,30,952.8,953.5,952.8,953.5,3
20180901|2018-04-30 10:00,30,949,949.1,948.15,948.5,29
20180901|2018-04-30 10:30,30,947.1,947.1,947.1,947.1,1
20180901|2018-04-30 11:00,30,947,947,947,947,3
20180901|2018-04-30 11:30,30,951,961.05,951,955.45,11
20180901|2018-04-30 12:00,30,955.45,955.45,955.45,955.45,1
20180901|2018-04-30 12:30,30,955.05,956.25,955.05,956.25,4
20180901|2018-04-30 13:00,30,955.3,955.3,955.3,955.3,1
20180901|2018-04-30 14:00,30,954,954,954,954,1
20180901|2018-04-30 20:00,1,953.65,954.75,953.65,954.75,2
20180901|2018-04-30 20:30,1,953.7,953.7,952.05,952.05,22
20180901|2018-04-30 21:00,1,953.45,953.45,952.1,952.1,56
20180901|2018-05-01 00:00,1,955.15,955.15,955.15,955.15,1
20180901|2018-05-01 01:30,1,947,947,947,947,1
20180901|2018-05-01 04:00,1,947,947,947,947,1
20180901|2018-05-01 04:30,1,947.25,947.25,947.25,947.25,1
20180901|2018-05-01 05:30,1,944.05,945.75,943.65,945.75,6
20180901|2018-05-01 06:00,1,943.5,945.25,943.5,945.25,2
20180901|2018-05-01 07:00,1,942.35,943.35,942.35,942.5,6
20180901|2018-05-01 07:30,1,942.5,943.6,941.5,941.5,23
20180901|2018-05-01 08:00,1,941.9,942,935,935.8,58
20180901|2018-05-01 08:30,1,935.3,937.4,933.95,937.4,32
20180901|2018-05-01 09:00,1,937.4,937.7,937.4,937.7,2
20180901|2018-05-01 09:30,1,936,936,932.6,933.3,13
20180901|2018-05-01 10:00,1,933,933,933,933,10
20180901|2018-05-01 10:30,1,936.05,936.05,936.05,936.05,1
20180901|2018-05-01 11:00,1,934.75,934.75,934.75,934.75,1
20180901|2018-05-01 11:30,1,933,933.8,932.05,933.45,19
20180901|2018-05-01 12:30,1,934.45,934.45,934.45,934.45,1
20180901|2018-05-01 14:30,1,934.25,934.25,934.25,934.25,1
20180901|2018-05-01 15:30,1,935.55,936,935.55,936,2
20180901|2018-05-01 19:00,2,936.95,936.95,936.95,936.95,1
20180901|2018-05-01 20:00,2,937.6,937.95,937.6,937.95,2
20180901|2018-05-01 20:30,2,939.95,939.95,939.95,939.95,1
20180901|2018-05-01 22:00,2,940.2,940.2,940.2,940.2,1
20180901|2018-05-01 22:30,2,940.5,940.95,940.5,940.95,3
20180901|2018-05-02 00:30,2,939.7,939.7,939.5,939.5,2
20180901|2018-05-02 01:00,2,943,943,943,943,1
20180901|2018-05-02 02:30,2,945,946,945,946,2
20180901|2018-05-02 03:00,2,944.6,944.6,944.6,944.6,1
20180901|2018-05-02 04:00,2,949.55,950,949.55,950,26
20180901|2018-05-02 04:30,2,950.1,950.1,950.1,950.1,1
20180901|2018-05-02 05:00,2,947.95,948.3,947.95,948.3,2
20180901|2018-05-02 05:30,2,948.55,948.55,948.55,948.55,1
20180901|2018-05-02 06:00,2,949.3,949.3,949.3,949.3,1
20180901|2018-05-02 06:30,2,948.1,948.1,948.1,948.1,1
20180901|2018-05-02 07:00,2,945,949.35,945,949.35,5
20180901|2018-05-02 07:30,2,948,955,948,955,8
20180901|2018-05-02 08:00,2,954,958.25,953.85,956.25,85
20180901|2018-05-02 08:30,2,956.6,960.1,950.5,953.1,9
20180901|2018-05-02 09:00,2,958.9,960.2,958.05,958.05,33
20180901|2018-05-02 09:30,2,959.25,961.7,958.1,960.7,31
20180901|2018-05-02 10:00,2,961,962.35,959,959.7,37
20180901|2018-05-02 10:30,2,960.85,961,955,955,22
20180901|2018-05-02 11:00,2,961.45,961.45,956.3,956.3,22
20180901|2018-05-02 11:30,2,955.95,958.55,955.6,955.75,25
20180901|2018-05-02 12:30,2,952.6,952.6,952.6,952.6,3
20180901|2018-05-02 13:00,2,952.3,955.1,952.3,955.1,2
20180901|2018-05-02 13:30,2,957.9,958.05,955.4,955.4,3
20180901|2018-05-02 14:00,2,955.95,955.95,955.95,955.95,1
20180901|2018-05-02 14:30,2,952.4,952.55,951.15,951.15,8
20180901|2018-05-02 15:00,2,950.5,950.5,950.5,950.5,1
20180901|2018-05-02 20:30,3,956.95,959.6,956.95,959.6,11
20180901|2018-05-03 01:30,3,955.2,955.2,955.2,955.2,1
20180901|2018-05-03 02:00,3,953.1,954.5,951.45,954.5,6
20180901|2018-05-03 02:30,3,957.45,957.5,957.45,957.5,2
20180901|2018-05-03 03:00,3,958.95,958.95,958.95,958.95,1
20180901|2018-05-03 04:00,3,963.65,963.65,963.3,963.3,3
20180901|2018-05-03 06:00,3,962,962,962,962,1
20180901|2018-05-03 07:30,3,962.5,962.5,962.5,962.5,1
20180901|2018-05-03 09:00,3,958.05,958.05,953,953,8
20180901|2018-05-03 09:30,3,955.55,955.55,955.55,955.55,1
20180901|2018-05-03 11:00,3,953.7,953.7,953.7,953.7,1
20180901|2018-05-03 11:30,3,953.8,955.85,953.8,955.8,4
20180901|2018-05-03 13:00,3,955.15,955.15,954.45,954.45,3
20180901|2018-05-03 14:00,3,951.9,951.9,951.9,951.9,1
20180901|2018-05-03 14:30,3,952.3,952.3,952.3,952.3,2
20180901|2018-05-03 20:00,4,951.75,951.75,951.75,951.75,1
20180901|2018-05-03 22:00,4,954.1,954.1,954.1,954.1,1
20180901|2018-05-03 23:30,4,956.25,956.25,956.25,956.25,1
20180901|2018-05-04 03:30,4,954.15,954.15,954.15,954.15,1
20180901|2018-05-04 06:30,4,954,955.1,954,955.1,14
20180901|2018-05-04 07:00,4,955.1,955.1,955.1,955.1,12
20180901|2018-05-04 07:30,4,955.5,955.5,955.35,955.35,2
20180901|2018-05-04 08:00,4,954.35,954.35,954.35,954.35,1
20180901|2018-05-04 09:30,4,952.1,952.1,952.1,952.1,1
20180901|2018-05-04 10:00,4,950.8,950.8,949,949,2
20180901|2018-05-04 10:30,4,950,950,950,950,4
20180901|2018-05-04 11:30,4,950,955,950,953.55,81
20180901|2018-05-04 13:30,4,955.9,956.45,955.9,956.45,2
20180901|2018-05-04 14:00,4,956.65,956.65,956.65,956.65,1
20180901|2018-05-04 14:30,4,956.2,958,956.2,958,9
20180901|2018-05-04 15:30,4,958.65,958.8,958.65,958.8,2
20180901|2018-05-06 17:00,7,959,959,959,959,2
20180901|2018-05-06 17:30,7,965.3,965.3,965,965,5
20180901|2018-05-06 18:00,7,965,965,965,965,3
20180901|2018-05-06 19:00,7,965,965,965,965,14
20180901|2018-05-06 19:30,7,965,965,965,965,1
20180901|2018-05-06 20:00,7,965,965,965,965,2
20180901|2018-05-06 21:00,7,967.3,967.3,967.3,967.3,1
20180901|2018-05-07 01:00,7,966,966,966,966,1
20180901|2018-05-07 02:00,7,966,966,964.5,964.5,2
20180901|2018-05-07 04:00,7,968.3,968.3,967.5,967.5,10
20180901|2018-05-07 05:30,7,966.2,966.2,966.2,966.2,1
20180901|2018-05-07 06:00,7,967.4,967.4,967.4,967.4,1
20180901|2018-05-07 07:30,7,967.8,967.8,965.1,965.1,3
20180901|2018-05-07 08:00,7,967.4,967.4,967.4,967.4,1
20180901|2018-05-07 08:30,7,967.5,967.5,967,967,2
20180901|2018-05-07 10:00,7,967.3,967.3,967.3,967.3,1
20180901|2018-05-07 11:00,7,967.4,967.4,967.4,967.4,1
20180901|2018-05-07 11:30,7,964.5,964.5,958.6,960.3,11
20180901|2018-05-07 12:00,7,959.7,961,959.6,960.8,4
20180901|2018-05-07 15:30,7,960.9,960.9,960.9,960.9,1
20180901|2018-05-07 19:30,8,964.3,965.2,964.3,965.2,3
20180901|2018-05-07 22:00,8,962,962,962,962,1
20180901|2018-05-08 03:00,8,963.9,963.9,961.9,961.9,2
20180901|2018-05-08 04:00,8,960,960,957,957,17
20180901|2018-05-08 04:30,8,957,957,957,957,1
20180901|2018-05-08 06:30,8,959,966.5,959,963,4
20180901|2018-05-08 08:00,8,956.1,956.1,956,956,2
20180901|2018-05-08 08:30,8,957.3,957.3,956.9,956.9,2
20180901|2018-05-08 09:00,8,961.8,962.1,961.8,962.1,2
20180901|2018-05-08 09:30,8,962.9,962.9,962,962.2,5
20180901|2018-05-08 10:00,8,961.1,961.1,960,960,2
20180901|2018-05-08 11:00,8,959.9,961.1,959.9,960.2,6
20180901|2018-05-08 11:30,8,960.5,961,959.3,961,15
20180901|2018-05-08 12:00,8,961.4,961.4,961.4,961.4,2
20180901|2018-05-08 12:30,8,960.5,960.5,960.5,960.5,1
20180901|2018-05-08 13:00,8,960.2,960.2,960.2,960.2,1
20180901|2018-05-08 13:30,8,962.1,962.1,962.1,962.1,1
20180901|2018-05-08 19:00,9,962.7,962.7,962.7,962.7,4
20180901|2018-05-08 19:30,9,962.7,962.7,962.7,962.7,3
20180901|2018-05-08 20:00,9,962.7,962.7,962.7,962.7,3
20180901|2018-05-08 20:30,9,963.7,964.3,963.7,964.3,8
20180901|2018-05-09 01:30,9,961.4,961.4,960.5,960.5,3
20180901|2018-05-09 02:00,9,960,960.3,960,960.3,2
20180901|2018-05-09 02:30,9,960,965.1,959.6,965.1,11
20180901|2018-05-09 03:00,9,963.1,964.5,963.1,964.5,8
20180901|2018-05-09 06:30,9,964.2,964.2,964.2,964.2,1
20180901|2018-05-09 07:00,9,963.9,963.9,963.9,963.9,1
20180901|2018-05-09 08:00,9,964,964.4,964,964.4,2
20180901|2018-05-09 08:30,9,965.7,968.2,965.7,968.2,3
20180901|2018-05-09 09:00,9,968,972.7,968,972.7,11
20180901|2018-05-09 09:30,9,970.1,970.1,970.1,970.1,1
20180901|2018-05-09 10:30,9,968.1,968.1,967.3,967.3,7
20180901|2018-05-09 11:00,9,967.5,967.5,965.1,965.1,7
20180901|2018-05-09 11:30,9,967.7,967.7,967.7,967.7,1
20180901|2018-05-09 20:00,10,968.6,968.9,968.6,968.9,2
20180901|2018-05-09 20:30,10,969,969,969,969,2
20180901|2018-05-10 02:00,10,967.7,967.7,966.7,966.7,4
20180901|2018-05-10 03:30,10,967,967.2,967,967.2,4
20180901|2018-05-10 04:00,10,969.9,970,969.9,970,3
20180901|2018-05-10 04:30,10,970.5,970.9,970.5,970.9,2
20180901|2018-05-10 05:00,10,971.2,971.9,971.2,971.9,4
20180901|2018-05-10 06:00,10,972.1,972.1,972,972,12
20180901|2018-05-10 06:30,10,973.9,973.9,973.9,973.9,1
20180901|2018-05-10 07:00,10,974.4,974.4,974.3,974.3,3
20180901|2018-05-10 07:30,10,975.9,981,975.9,979.4,5
20180901|2018-05-10 08:00,10,980.8,984.4,980.8,984,10
20180901|2018-05-10 08:30,10,982.3,982.3,979.5,979.5,2
20180901|2018-05-10 09:30,10,978.4,978.4,978.4,978.4,1
20180901|2018-05-10 10:00,10,982.6,985.1,982.6,985,10
20180901|2018-05-10 10:30,10,987.6,987.9,987.2,987.5,10
20180901|2018-05-10 11:00,10,987.9,989,987.8,988,37
20180901|2018-05-10 11:30,10,988.8,994,988.7,990.7,27
20180901|2018-05-10 12:00,10,990.1,990.1,990.1,990.1,2
20180901|2018-05-10 12:30,10,992.9,992.9,992.9,992.9,1
20180901|2018-05-10 17:00,11,990.3,990.3,990.3,990.3,4
20180901|2018-05-10 17:30,11,991.6,991.6,991.6,991.6,1
20180901|2018-05-10 19:00,11,988,988,988,988,2
20180901|2018-05-10 20:00,11,988.5,988.5,987.3,987.8,16
20180901|2018-05-10 20:30,11,986.6,986.6,986.4,986.4,16
20180901|2018-05-10 21:00,11,986.2,986.2,986.2,986.2,2
20180901|2018-05-10 22:00,11,986.4,986.4,986.4,986.4,4
20180901|2018-05-11 01:30,11,986.4,986.4,986,986,4
20180901|2018-05-11 03:00,11,990.4,994.2,990.4,994.2,8
20180901|2018-05-11 03:30,11,994.2,995.5,993,995.3,14
20180901|2018-05-11 04:00,11,996.4,996.4,994.1,994.1,2
20180901|2018-05-11 04:30,11,996.7,998.5,996.1,996.1,10
20180901|2018-05-11 05:30,11,998.5,999.5,996.9,996.9,9
20180901|2018-05-11 06:00,11,997.9,997.9,997.5,997.5,11
20180901|2018-05-11 06:30,11,997.4,997.4,997.2,997.2,20
20180901|2018-05-11 07:00,11,995,995,994.8,994.8,2
20180901|2018-05-11 07:30,11,996.8,996.8,995.7,995.7,6
20180901|2018-05-11 08:00,11,996.1,996.1,994.4,994.8,10
20180901|2018-05-11 08:30,11,994.5,994.9,993.5,993.7,13
20180901|2018-05-11 09:00,11,993,993.1,987,987.2,24
20180901|2018-05-11 09:30,11,987.9,989.3,987.9,989.3,2
20180901|2018-05-11 10:00,11,988.6,988.9,987.2,987.2,4
20180901|2018-05-11 10:30,11,988.5,988.5,988.5,988.5,1
20180901|2018-05-11 11:00,11,988.2,988.2,986,986,3
20180901|2018-05-11 11:30,11,983,984.1,980.5,981.8,23
20180901|2018-05-11 12:00,11,983,983.2,982.4,983.2,11
20180901|2018-05-11 12:30,11,983.3,983.3,983.3,983.3,6
20180901|2018-05-11 13:00,11,982,982.6,981,981,7
20180901|2018-05-11 14:30,11,983.7,983.9,983.7,983.9,3
20180901|2018-05-11 15:30,11,983.9,983.9,982.4,982.4,4
20180901|2018-05-13 17:00,14,982.4,982.4,982.4,982.4,1
20180901|2018-05-13 18:30,14,984.2,985.9,984.2,985.4,5
20180901|2018-05-13 20:00,14,986.5,986.5,986.5,986.5,1
20180901|2018-05-13 20:30,14,986.1,986.4,985.9,986.4,18
20180901|2018-05-13 21:00,14,986.7,986.9,986.7,986.9,2
20180901|2018-05-13 22:30,14,986.8,986.8,986.8,986.8,1
20180901|2018-05-14 01:00,14,986.1,986.1,986.1,986.1,1
20180901|2018-05-14 01:30,14,985.2,985.7,984.4,984.4,7
20180901|2018-05-14 02:30,14,987.2,987.2,987.2,987.2,1
20180901|2018-05-14 03:00,14,985,985.6,985,985.6,2
20180901|2018-05-14 03:30,14,984.2,984.2,984.2,984.2,7
20180901|2018-05-14 04:00,14,984.2,984.6,984.2,984.6,4
20180901|2018-05-14 05:00,14,991.5,991.5,991.1,991.2,4
20180901|2018-05-14 05:30,14,991.2,991.2,991.2,991.2,1
20180901|2018-05-14 06:30,14,989.4,989.4,989.4,989.4,1
20180901|2018-05-14 07:00,14,991,991,991,991,2
20180901|2018-05-14 08:00,14,994.2,994.2,991.7,992.2,7
20180901|2018-05-14 08:30,14,991.3,991.3,991.3,991.3,2
20180901|2018-05-14 09:00,14,991,991.3,990.5,990.8,12
20180901|2018-05-14 09:30,14,991.2,991.9,990.6,991,5
20180901|2018-05-14 10:00,14,993.6,993.6,990.9,991,5
20180901|2018-05-14 11:00,14,989.5,989.5,989.4,989.4,2
20180901|2018-05-14 11:30,14,990.3,992.7,990.3,992.2,18
20180901|2018-05-14 12:00,14,992.4,992.6,990.5,991,54
20180901|2018-05-14 12:30,14,990.5,990.5,990,990.4,3
20180901|2018-05-14 13:00,14,988.6,988.6,988.6,988.6,1
20180901|2018-05-14 13:30,14,988.5,988.5,988.5,988.5,1
20180901|2018-05-14 14:30,14,988.5,988.5,988.5,988.5,4
20180901|2018-05-14 15:30,14,989.2,989.2,988.5,988.9,6
20180901|2018-05-14 17:00,15,988.3,988.3,988.3,988.3,5
20180901|2018-05-14 21:00,15,988.2,988.2,988.1,988.1,6
20180901|2018-05-15 01:00,15,983.5,983.5,962.1,968.1,10
20180901|2018-05-15 01:30,15,968.5,972.3,968.5,972.3,17
20180901|2018-05-15 02:00,15,972.5,974.4,972.2,972.8,19
20180901|2018-05-15 02:30,15,972.7,972.7,967.6,968.4,9
20180901|2018-05-15 03:00,15,969.8,970.7,969.8,970.4,13
20180901|2018-05-15 03:30,15,967.3,968.8,967.3,968.8,5
20180901|2018-05-15 04:00,15,970.2,971,970.2,971,5
20180901|2018-05-15 04:30,15,972.2,972.2,971.8,971.8,4
20180901|2018-05-15 05:00,15,972,972,967.3,970,10
20180901|2018-05-15 05:30,15,975.3,975.5,975.3,975.5,3
20180901|2018-05-15 06:00,15,973,973,968.6,968.6,3
20180901|2018-05-15 06:30,15,966.5,968.5,966.5,968.5,7
20180901|2018-05-15 07:00,15,967.8,967.8,963.8,966.1,23
20180901|2018-05-15 07:30,15,963.1,963.4,960.6,961,9
20180901|2018-05-15 08:00,15,959.3,963.9,959.3,962.1,26
20180901|2018-05-15 08:30,15,963,963.4,962.2,962.2,32
20180901|2018-05-15 09:00,15,964,965.2,964,964.4,16
20180901|2018-05-15 09:30,15,965,965,963.9,963.9,5
20180901|2018-05-15 10:00,15,963.4,963.9,963,963.9,14
20180901|2018-05-15 10:30,15,963,966,963,966,16
20180901|2018-05-15 11:00,15,966.7,974,965.2,972.7,26
20180901|2018-05-15 11:30,15,971.7,981.5,970.4,980.5,67
20180901|2018-05-15 12:00,15,979.9,980.5,977.4,978.4,31
20180901|2018-05-15 12:30,15,978.3,978.3,974.8,975.3,6
20180901|2018-05-15 13:00,15,974.1,974.1,973.7,974,6
20180901|2018-05-15 13:30,15,976.2,976.2,976.2,976.2,1
20180901|2018-05-15 14:00,15,974.2,974.2,974.2,974.2,1
20180901|2018-05-15 15:00,15,973.4,973.4,973.4,973.4,1
20180901|2018-05-15 17:00,16,974.9,974.9,974.9,974.9,1
20180901|2018-05-15 21:30,16,973.5,973.5,973.5,973.5,1
20180901|2018-05-15 22:30,16,975.3,975.3,975.3,975.3,5
20180901|2018-05-16 00:00,16,975.3,975.3,974.8,974.8,3
20180901|2018-05-16 01:30,16,973.3,973.3,973.2,973.2,2
20180901|2018-05-16 02:30,16,974.9,975.7,974.9,975.7,2
20180901|2018-05-16 03:00,16,973.3,973.3,973.3,973.3,1
20180901|2018-05-16 03:30,16,972.1,972.1,972.1,972.1,2
20180901|2018-05-16 07:00,16,971.2,971.2,970.5,970.5,7
20180901|2018-05-16 07:30,16,971.2,971.2,971.1,971.2,6
20180901|2018-05-16 08:00,16,975.5,978.7,974.8,977.9,12
20180901|2018-05-16 08:30,16,978.2,978.6,976.3,978.3,16
20180901|2018-05-16 09:00,16,979.3,979.7,977.6,977.6,15
20180901|2018-05-16 09:30,16,978.3,979.5,977,977,14
20180901|2018-05-16 10:00,16,977,977.6,974.9,976.3,23
20180901|2018-05-16 10:30,16,976.5,980.2,976.5,977.7,17
20180901|2018-05-16 11:00,16,977.7,977.9,977.7,977.9,2
20180901|2018-05-16 11:30,16,979.8,981,978.9,979.5,48
20180901|2018-05-16 12:00,16,978.8,978.8,977.9,978.7,7
20180901|2018-05-16 12:30,16,979.1,979.2,979.1,979.2,2
20180901|2018-05-16 15:30,16,977.9,977.9,977.9,977.9,2
20180901|2018-05-16 20:30,17,979.8,979.8,979.8,979.8,1
20180901|2018-05-16 21:00,17,979.9,979.9,979.9,979.9,1
20180901|2018-05-16 22:00,17,979.8,979.8,979.8,979.8,1
20180901|2018-05-16 23:30,17,976.7,976.7,976.7,976.7,1
20180901|2018-05-17 01:00,17,973.9,973.9,971.1,971.1,13
20180901|2018-05-17 01:30,17,972.6,972.6,972.6,972.6,2
20180901|2018-05-17 02:00,17,970.9,973,968.7,973,9
20180901|2018-05-17 02:30,17,973.4,976.1,973.4,976.1,21
20180901|2018-05-17 03:00,17,972.1,972.1,971.1,971.2,4
20180901|2018-05-17 03:30,17,971.4,971.4,971.1,971.1,2
20180901|2018-05-17 04:00,17,974.2,976.3,974.2,974.8,17
20180901|2018-05-17 04:30,17,974.8,974.8,972.4,973.4,11
20180901|2018-05-17 05:00,17,973.6,974.8,972,972,12
20180901|2018-05-17 05:30,17,972.6,972.6,972.6,972.6,1
20180901|2018-05-17 06:00,17,972.5,972.8,972.5,972.6,6
20180901|2018-05-17 06:30,17,972.9,974.7,972.4,974.7,12
20180901|2018-05-17 07:00,17,974.8,976.8,974.4,976.8,7
20180901|2018-05-17 07:30,17,975.4,975.4,975.4,975.4,1
20180901|2018-05-17 08:00,17,975.7,980.2,975.6,978.9,16
20180901|2018-05-17 08:30,17,979.5,979.5,977.3,977.3,49
20180901|2018-05-17 09:00,17,977,977.2,974.3,975.8,13
20180901|2018-05-17 09:30,17,973.7,977.4,973.2,977,20
20180901|2018-05-17 10:00,17,977.5,977.5,975.5,975.5,7
20180901|2018-05-17 10:30,17,973.4,974.2,972.6,972.6,5
20180901|2018-05-17 11:00,17,971.8,972.8,970,971.5,9
20180901|2018-05-17 11:30,17,972.4,974.8,972.4,974.8,10
20180901|2018-05-17 12:00,17,972.9,972.9,972.9,972.9,1
20180901|2018-05-17 12:30,17,971.5,971.5,971,971,5
20180901|2018-05-17 13:00,17,970.3,970.6,970.3,970.6,2
20180901|2018-05-17 13:30,17,970.4,970.4,970.4,970.4,1
20180901|2018-05-17 14:30,17,970.3,970.3,970.3,970.3,3
20180901|2018-05-17 19:30,18,971.7,972.1,971.7,972.1,7
20180901|2018-05-17 20:00,18,973.4,973.4,973.4,973.4,1
20180901|2018-05-17 21:30,18,972.2,972.7,972.2,972.7,3
20180901|2018-05-17 22:00,18,973.1,973.1,973.1,973.1,1
20180901|2018-05-17 22:30,18,973.6,973.6,973.6,973.6,1
20180901|2018-05-17 23:30,18,971.7,971.7,971.2,971.2,3
20180901|2018-05-18 00:00,18,971.2,971.2,971.2,971.2,1
20180901|2018-05-18 01:30,18,973.2,973.3,973,973,4
20180901|2018-05-18 02:00,18,973.6,974,973,973.5,7
20180901|2018-05-18 02:30,18,972.7,972.7,972,972.1,5
20180901|2018-05-18 03:00,18,972.9,973,970,970.1,6
20180901|2018-05-18 03:30,18,970.2,970.2,969.4,969.4,4
20180901|2018-05-18 04:00,18,968.7,968.7,968.7,968.7,1
20180901|2018-05-18 04:30,18,969.2,969.5,968.8,968.8,6
20180901|2018-05-18 05:00,18,968.9,968.9,968.9,968.9,1
20180901|2018-05-18 05:30,18,969.2,969.2,969.2,969.2,1
20180901|2018-05-18 06:00,18,969.9,971.1,969.9,971.1,4
20180901|2018-05-18 06:30,18,970.8,971.8,970.8,971.8,3
20180901|2018-05-18 07:00,18,972.8,972.8,970.4,970.4,5
20180901|2018-05-18 07:30,18,969.1,969.9,969.1,969.6,3
20180901|2018-05-18 08:00,18,969.2,972.7,968.8,970.9,13
20180901|2018-05-18 08:30,18,970.5,970.8,969.7,969.7,4
20180901|2018-05-18 09:00,18,969.3,969.6,961.5,961.5,30
20180901|2018-05-18 09:30,18,960.8,961.2,953,959,44
20180901|2018-05-18 10:00,18,958.2,958.2,955.4,955.4,11
20180901|2018-05-18 10:30,18,959.4,960.1,956,956.1,6
20180901|2018-05-18 11:00,18,958,959.2,958,959.2,3
20180901|2018-05-18 11:30,18,957.8,958.6,956.4,957.7,24
20180901|2018-05-18 12:00,18,957.3,957.9,956.3,957.9,9
20180901|2018-05-18 12:30,18,957.7,958.5,957.7,958.5,2
20180901|2018-05-18 13:00,18,958.4,958.4,958.4,958.4,1
20180901|2018-05-18 14:30,18,958.3,958.3,957,957,5
20180901|2018-05-18 15:00,18,957,957,957,957,1
20180901|2018-05-18 15:30,18,957.4,958,957,958,4
20180901|2018-05-20 17:00,21,955.4,963.6,955.3,963.6,6
20180901|2018-05-20 17:30,21,961.5,961.5,961.5,961.5,1
20180901|2018-05-20 18:00,21,959.4,959.4,959.4,959.4,1
20180901|2018-05-20 18:30,21,959.7,959.7,959.7,959.7,1
20180901|2018-05-20 19:00,21,961,961,959.3,959.3,8
20180901|2018-05-20 19:30,21,960.6,960.6,959.6,959.6,4
20180901|2018-05-20 20:00,21,960.5,961,960.5,961,2
20180901|2018-05-20 20:30,21,961.5,962.2,961.5,962.2,10
20180901|2018-05-20 21:00,21,962.8,962.8,962.3,962.7,4
20180901|2018-05-20 21:30,21,962.5,962.5,962.5,962.5,3
20180901|2018-05-20 22:30,21,962,962,962,962,2
20180901|2018-05-20 23:00,21,962.6,962.6,962.6,962.6,1
20180901|2018-05-20 23:30,21,961.1,961.1,961.1,961.1,1
20180901|2018-05-21 01:00,21,961.1,961.1,960,960,3
20180901|2018-05-21 01:30,21,959.8,959.8,958.7,958.7,2
20180901|2018-05-21 02:00,21,959.3,960,959.3,959.6,8
20180901|2018-05-21 02:30,21,960.5,960.9,960.2,960.2,16
20180901|2018-05-21 03:00,21,960.6,960.6,960.6,960.6,1
20180901|2018-05-21 03:30,21,961.7,963.2,961.7,963,12
20180901|2018-05-21 04:00,21,963,963.1,962.6,963.1,3
20180901|2018-05-21 05:00,21,963.7,964.9,963.7,964.9,3
20180901|2018-05-21 05:30,21,964.7,964.7,964.1,964.7,3
20180901|2018-05-21 06:00,21,964.8,965.7,964.8,965.7,3
20180901|2018-05-21 06:30,21,965,965.7,965,965.7,4
20180901|2018-05-21 07:00,21,966,966,964.6,965.1,12
20180901|2018-05-21 07:30,21,964.7,966,962.4,966,17
20180901|2018-05-21 08:00,21,966.8,968.9,965.4,968.9,7
20180901|2018-05-21 08:30,21,968.1,969.1,966.9,966.9,18
20180901|2018-05-21 09:00,21,968.1,968.4,966.7,967.7,19
20180901|2018-05-21 09:30,21,967,969.2,967,967.4,5
20180901|2018-05-21 10:00,21,968.9,980,968.9,978.3,44
20180901|2018-05-21 10:30,21,978.8,981.4,976.5,980.1,57
20180901|2018-05-21 11:00,21,980.7,980.7,975.3,976.1,43
20180901|2018-05-21 11:30,21,975.3,988,975.3,987.3,116
20180901|2018-05-21 12:00,21,986.8,986.8,984.2,984.2,20
20180901|2018-05-21 12:30,21,983.4,983.4,981,981.3,12
20180901|2018-05-21 13:00,21,981.4,981.4,980.1,980.1,8
20180901|2018-05-21 13:30,21,982.6,982.8,982.5,982.8,3
20180901|2018-05-21 14:00,21,982.5,983.7,982.5,983.7,2
20180901|2018-05-21 14:30,21,980.5,983,980.5,982.9,3
20180901|2018-05-21 15:00,21,983.9,983.9,983.9,983.9,1
20180901|2018-05-21 15:30,21,984.4,984.7,984.4,984.7,6
20180901|2018-05-21 17:00,22,984.3,984.5,984.3,984.5,4
20180901|2018-05-21 17:30,22,983.7,984.1,983.7,984.1,3
20180901|2018-05-21 18:00,22,984.4,984.4,984.4,984.4,1
20180901|2018-05-21 18:30,22,982.8,982.8,981.5,981.5,3
20180901|2018-05-21 19:00,22,981.5,981.5,981.5,981.5,1
20180901|2018-05-21 19:30,22,980.9,980.9,980.9,980.9,1
20180901|2018-05-21 20:00,22,981.1,981.1,980.9,980.9,8
20180901|2018-05-21 20:30,22,980.9,980.9,980.9,980.9,2
20180901|2018-05-21 21:00,22,980.9,980.9,980.6,980.6,2
20180901|2018-05-21 21:30,22,980.3,981,980.3,981,2
20180901|2018-05-21 22:00,22,980.9,981.5,980.9,981.5,6
20180901|2018-05-21 22:30,22,980.9,981.4,980.4,981.4,6
20180901|2018-05-21 23:30,22,981,981,980.8,980.8,3
20180901|2018-05-22 00:00,22,980.2,980.7,979.7,980.4,17
20180901|2018-05-22 00:30,22,980.7,982.3,980.1,982.3,10
20180901|2018-05-22 01:00,22,983.1,984.4,981,981,7
20180901|2018-05-22 01:30,22,980.5,984,980.5,983.4,8
20180901|2018-05-22 02:00,22,983.9,989,983.9,988.8,11
20180901|2018-05-22 02:30,22,989,989,987.1,987.5,4
20180901|2018-05-22 03:00,22,987.7,988.9,987.7,988.6,8
20180901|2018-05-22 03:30,22,988.8,988.8,987.5,988.5,5
20180901|2018-05-22 04:00,22,989,991.3,988.6,991.3,18
20180901|2018-05-22 04:30,22,992,995.4,992,995,14
20180901|2018-05-22 05:00,22,995.7,996.1,995,995.2,18
20180901|2018-05-22 05:30,22,994,995,994,995,3
20180901|2018-05-22 06:00,22,995.7,995.9,994.2,994.6,15
20180901|2018-05-22 06:30,22,995,995,994,995,64
20180901|2018-05-22 07:00,22,995,995.9,992.1,994.8,48
20180901|2018-05-22 07:30,22,995.2,996.1,991.1,991.1,49
20180901|2018-05-22 08:00,22,992,994.3,991.5,994.3,25
20180901|2018-05-22 08:30,22,995,996.4,990.8,992.6,66
20180901|2018-05-22 09:00,22,991.2,991.3,986,987.5,41
20180901|2018-05-22 09:30,22,988.2,989.1,986.5,987.6,22
20180901|2018-05-22 10:00,22,987.9,988.5,986.5,987.3,43
20180901|2018-05-22 10:30,22,987.9,990.8,987.9,988.4,30
20180901|2018-05-22 11:00,22,989.3,989.4,986.8,987,50
20180901|2018-05-22 11:30,22,988,988,983.1,983.1,30
20180901|2018-05-22 12:00,22,985,985,984.3,984.3,4
20180901|2018-05-22 12:30,22,985.8,985.8,985.1,985.1,3
20180901|2018-05-22 13:00,22,985,985,984,985,7
20180901|2018-05-22 13:30,22,985.3,985.3,985.3,985.3,1
20180901|2018-05-22 14:00,22,984.7,985.1,984,984,7
20180901|2018-05-22 14:30,22,985,985.1,982.2,982.7,10
20180901|2018-05-22 17:00,23,983.2,984.9,983.2,984.9,6
20180901|2018-05-22 18:00,23,984.3,984.3,984.3,984.3,1
20180901|2018-05-22 18:30,23,983.4,983.4,983.2,983.2,6
20180901|2018-05-22 19:00,23,983.8,983.8,983.8,983.8,1
20180901|2018-05-22 19:30,23,984.9,985,984.9,985,2
20180901|2018-05-22 21:00,23,982,982,981.3,981.3,6
20180901|2018-05-22 21:30,23,981.3,981.3,979.6,979.6,8
20180901|2018-05-22 22:00,23,979.8,980.9,979.8,980.9,8
20180901|2018-05-22 22:30,23,982,982.8,982,982.8,2
20180901|2018-05-22 23:00,23,981.9,981.9,981.9,981.9,1
20180901|2018-05-23 00:30,23,981.4,981.4,981.4,981.4,1
20180901|2018-05-23 01:00,23,981.4,981.4,981.4,981.4,3
20180901|2018-05-23 01:30,23,981.4,982.7,980.9,982.7,9
20180901|2018-05-23 02:00,23,982.2,982.2,979.7,982.2,6
20180901|2018-05-23 02:30,23,981.2,981.5,980.8,980.8,5
20180901|2018-05-23 03:00,23,980.6,980.6,978,978,42
20180901|2018-05-23 03:30,23,978,978,969.9,975.3,31
20180901|2018-05-23 04:00,23,974.5,978.8,974.5,976.8,34
20180901|2018-05-23 04:30,23,976.6,980.8,975.9,980.8,45
20180901|2018-05-23 05:00,23,977.2,979.5,977.2,978.8,5
20180901|2018-05-23 05:30,23,977.2,977.2,977.2,977.2,1
20180901|2018-05-23 06:00,23,977.5,978,969.9,971.5,45
20180901|2018-05-23 06:30,23,972.8,972.8,968,968.7,44
20180901|2018-05-23 07:00,23,968.9,971.2,968,970.3,35
20180901|2018-05-23 07:30,23,969.4,970,967.1,968.5,32
20180901|2018-05-23 08:00,23,968.5,969.4,963.5,964.2,101
20180901|2018-05-23 08:30,23,964.2,965.8,960.4,961.5,61
20180901|2018-05-23 09:00,23,962.1,962.1,960.3,960.6,91
20180901|2018-05-23 09:30,23,960.1,962.1,958.1,962.1,76
20180901|2018-05-23 10:00,23,962.5,965.4,962.5,965.4,25
20180901|2018-05-23 10:30,23,965,967.8,964.6,965.4,98
20180901|2018-05-23 11:00,23,965.6,974.1,964.6,971.9,74
20180901|2018-05-23 11:30,23,971.6,974,967.8,967.9,111
20180901|2018-05-23 12:00,23,968.3,968.7,967.4,967.8,36
20180901|2018-05-23 12:30,23,968.3,968.5,967,968.4,27
20180901|2018-05-23 13:00,23,971,971.2,969.9,971.2,10
20180901|2018-05-23 13:30,23,970.4,970.8,970.4,970.8,4
20180901|2018-05-23 14:00,23,970.8,971.4,970.6,970.6,9
20180901|2018-05-23 14:30,23,971.2,971.3,971,971.3,3
20180901|2018-05-23 15:30,23,971.5,971.5,971.3,971.3,3
20180901|2018-05-23 17:00,24,971.4,971.4,971.3,971.3,12
20180901|2018-05-23 17:30,24,972.3,972.3,972.3,972.3,10
20180901|2018-05-23 18:00,24,972.1,972.2,972.1,972.2,4
20180901|2018-05-23 18:30,24,972.7,972.7,972.7,972.7,1
20180901|2018-05-23 19:00,24,971.5,971.5,970.7,971.2,5
20180901|2018-05-23 19:30,24,971.4,971.4,971.4,971.4,1
20180901|2018-05-23 20:30,24,971.9,972.3,971.5,971.5,4
20180901|2018-05-23 21:30,24,971.7,972.1,971.3,972.1,6
20180901|2018-05-23 22:00,24,970.3,970.3,970.1,970.3,6
20180901|2018-05-23 23:00,24,970.8,970.8,970.8,970.8,1
20180901|2018-05-23 23:30,24,970.8,970.8,970.8,970.8,2
20180901|2018-05-24 00:00,24,970.9,970.9,970.9,970.9,1
20180901|2018-05-24 00:30,24,970.4,970.8,970.4,970.5,5
20180901|2018-05-24 01:00,24,971.8,971.8,971.4,971.7,3
20180901|2018-05-24 01:30,24,971.8,974.4,971.8,974,10
20180901|2018-05-24 02:00,24,974.7,975.6,974.1,974.7,30
20180901|2018-05-24 02:30,24,974.3,974.3,970.7,970.7,11
20180901|2018-05-24 03:00,24,970.4,970.9,966,966.5,46
20180901|2018-05-24 03:30,24,966,966.7,961.3,961.8,57
20180901|2018-05-24 04:00,24,963.6,968.2,963.6,968.2,14
20180901|2018-05-24 04:30,24,968.7,969.1,967.1,967.1,9
20180901|2018-05-24 05:00,24,965.7,967.3,965.1,967.1,10
20180901|2018-05-24 05:30,24,967.1,967.1,965.2,965.2,7
20180901|2018-05-24 06:00,24,963.9,963.9,962.3,962.5,6
20180901|2018-05-24 06:30,24,963.7,963.9,962.1,962.8,14
20180901|2018-05-24 07:00,24,963,964.7,963,964,12
20180901|2018-05-24 07:30,24,963.5,965.9,962.4,962.8,66
20180901|2018-05-24 08:00,24,963.1,964.2,962,963.5,27
20180901|2018-05-24 08:30,24,963.6,963.6,962.1,962.4,67
20180901|2018-05-24 09:00,24,962.8,969.3,962.4,967,131
20180901|2018-05-24 09:30,24,966.2,975.4,966,970.1,108
20180901|2018-05-24 10:00,24,970.2,971.1,967.1,967.3,46
20180901|2018-05-24 10:30,24,967.4,969.6,966.6,969.6,17
20180901|2018-05-24 11:00,24,968.8,971.1,968.8,970,23
20180901|2018-05-24 11:30,24,970,970,964.6,965.1,73
20180901|2018-05-24 12:00,24,966.5,970.9,966.5,970.5,22
20180901|2018-05-24 12:30,24,969.4,969.4,968.1,968.8,24
20180901|2018-05-24 13:00,24,968.9,968.9,968.9,968.9,10
20180901|2018-05-24 13:30,24,968.8,969.8,968.8,969.8,15
20180901|2018-05-24 14:00,24,969.5,969.7,969.3,969.7,5
20180901|2018-05-24 14:30,24,969.7,969.7,967.6,967.6,16
20180901|2018-05-24 15:30,24,968.1,968.1,968.1,968.1,3
20180901|2018-05-24 17:00,25,968.1,968.7,968.1,968.7,2
20180901|2018-05-24 17:30,25,968.8,968.8,968.8,968.8,1
20180901|2018-05-24 18:00,25,968.2,968.2,968.2,968.2,1
20180901|2018-05-24 18:30,25,968.5,968.7,968,968,7
20180901|2018-05-24 19:00,25,968,968,968,968,1
20180901|2018-05-24 20:30,25,970.2,970.4,970.1,970.4,10
20180901|2018-05-24 21:00,25,969.7,969.7,969.7,969.7,1
20180901|2018-05-24 21:30,25,969.3,969.3,968.9,968.9,5
20180901|2018-05-24 22:00,25,971,971,970,971,8
20180901|2018-05-24 22:30,25,971,972.8,970.5,972.7,52
20180901|2018-05-24 23:00,25,971.7,971.7,971.4,971.6,3
20180901|2018-05-24 23:30,25,971.4,971.4,971.4,971.4,1
20180901|2018-05-25 00:00,25,970.5,970.5,969.2,969.2,4
20180901|2018-05-25 00:30,25,968.9,968.9,968.3,968.3,2
20180901|2018-05-25 01:00,25,968.4,969.7,968,968,22
20180901|2018-05-25 02:00,25,968.2,972.8,968.2,972,14
20180901|2018-05-25 02:30,25,972,972.1,971,972.1,12
20180901|2018-05-25 03:00,25,971.6,973.7,971.6,973.4,7
20180901|2018-05-25 03:30,25,972.8,974,972.1,972.1,6
20180901|2018-05-25 04:00,25,972.2,972.3,971.5,971.8,9
20180901|2018-05-25 04:30,25,971.5,971.8,971.5,971.7,4
20180901|2018-05-25 05:00,25,971.5,971.9,971.5,971.9,2
20180901|2018-05-25 05:30,25,971.9,973.8,971.9,973.8,31
20180901|2018-05-25 06:00,25,973.2,973.2,973.2,973.2,1
20180901|2018-05-25 06:30,25,972.1,972.5,971.2,971.5,8
20180901|2018-05-25 07:00,25,971,971.9,967.1,969.4,45
20180901|2018-05-25 07:30,25,970.8,971.5,966.8,971.5,80
20180901|2018-05-25 08:00,25,971.7,971.7,968.4,968.7,51
20180901|2018-05-25 08:30,25,968.9,969.5,962.5,962.5,82
20180901|2018-05-25 09:00,25,963.6,964.3,962.3,962.3,80
20180901|2018-05-25 09:30,25,963.4,966,962.7,962.7,53
20180901|2018-05-25 10:00,25,963.2,969.2,963,966.8,74
20180901|2018-05-25 10:30,25,966.9,970.4,966.8,968.3,65
20180901|2018-05-25 11:00,25,968.2,972.1,968.1,971.8,47
20180901|2018-05-25 11:30,25,971.9,976.7,971.5,976.4,188
20180901|2018-05-25 12:00,25,975.7,976.1,973.7,973.7,60
20180901|2018-05-25 12:30,25,973.4,973.6,972,973.6,8
20180901|2018-05-25 13:00,25,973.5,976.3,973.5,975.4,13
20180901|2018-05-25 13:30,25,974,974.2,974,974.1,7
20180901|2018-05-25 14:00,25,973.4,973.4,973.4,973.4,1
20180901|2018-05-25 14:30,25,973.5,973.6,973,973.6,28
20180901|2018-05-25 15:00,25,972.4,973.3,972.4,973.2,4
20180901|2018-05-25 15:30,25,972.9,974,972.9,974,2
20180901|2018-05-27 17:00,29,971.6,975.7,971.6,974.3,11
20180901|2018-05-27 17:30,29,973.8,974,973.8,973.8,4
20180901|2018-05-27 18:00,29,972.9,973.4,972.9,973.4,9
20180901|2018-05-27 19:00,29,974.3,974.3,973.8,973.9,16
20180901|2018-05-27 19:30,29,973.9,974.3,973.9,974.3,5
20180901|2018-05-27 20:00,29,972.4,972.5,971,972.5,25
20180901|2018-05-27 20:30,29,972.3,972.3,972,972,5
20180901|2018-05-27 21:00,29,972.5,972.5,971.8,971.9,12
20180901|2018-05-27 21:30,29,972,973.8,972,972.1,75
20180901|2018-05-27 22:00,29,972.5,972.8,972.2,972.8,9
20180901|2018-05-27 22:30,29,972.7,974.3,972.2,974.3,22
20180901|2018-05-27 23:00,29,974.3,975.1,974.3,975.1,14
20180901|2018-05-27 23:30,29,975.1,975.1,974.3,974.7,8
20180901|2018-05-28 00:30,29,974.4,974.8,974.4,974.8,2
20180901|2018-05-28 01:00,29,974.8,974.8,974.8,974.8,10
20180901|2018-05-28 01:30,29,975,975.5,975,975.5,3
20180901|2018-05-28 02:00,29,976,977.3,976,977.1,42
20180901|2018-05-28 02:30,29,975.9,977.3,975.2,977.3,25
20180901|2018-05-28 03:00,29,976.6,976.9,976,976.6,11
20180901|2018-05-28 03:30,29,977,977,977,977,10
20180901|2018-05-28 04:00,29,976.5,976.6,975.5,975.5,23
20180901|2018-05-28 04:30,29,975.9,977.3,975.5,977.2,15
20180901|2018-05-28 05:00,29,976.4,976.5,972.7,973.4,46
20180901|2018-05-28 05:30,29,974.4,974.9,973.9,974.9,8
20180901|2018-05-28 06:00,29,974.4,975,973.9,973.9,4
20180901|2018-05-28 06:30,29,975.2,976.4,974.6,974.6,28
20180901|2018-05-28 07:00,29,975.2,975.6,974,974,8
20180901|2018-05-28 07:30,29,975,975.2,974.5,974.5,15
20180901|2018-05-28 08:00,29,973.8,975.9,973.3,975,24
20180901|2018-05-28 08:30,29,975.1,977,974.9,976,29
20180901|2018-05-28 09:00,29,976.2,976.6,975.1,976.3,30
20180901|2018-05-28 09:30,29,976.1,976.1,974.1,974.1,14
20180901|2018-05-28 10:00,29,975.5,975.5,974,974,29
20180901|2018-05-28 10:30,29,974.3,975.7,974,975.3,22
20180901|2018-05-28 11:00,29,975,976.7,975,976.7,11
20180901|2018-05-28 11:30,29,976.6,977.4,974.2,977.2,44
20180901|2018-05-28 17:00,29,976.4,976.9,976.4,976.9,2
20180901|2018-05-28 17:30,29,976.6,976.6,976.6,976.6,1
20180901|2018-05-28 18:00,29,977,977,977,977,1
20180901|2018-05-28 18:30,29,977,977.7,976.6,977.7,6
20180901|2018-05-28 19:00,29,977.5,979,977.5,977.5,38
20180901|2018-05-28 19:30,29,977.3,978.4,977.3,977.4,16
20180901|2018-05-28 20:00,29,977.3,977.3,977.3,977.3,1
20180901|2018-05-28 20:30,29,977.4,979,977.3,977.3,26
20180901|2018-05-28 21:00,29,977.5,977.5,977.5,977.5,1
20180901|2018-05-28 21:30,29,977.6,978.4,977.3,977.6,9
20180901|2018-05-28 22:00,29,978.3,979,978.3,978.5,5
20180901|2018-05-28 22:30,29,978.5,978.6,978.4,978.6,4
20180901|2018-05-28 23:00,29,978.6,978.7,978.1,978.1,4
20180901|2018-05-28 23:30,29,978,978.1,976.7,976.7,24
20180901|2018-05-29 00:00,29,977.6,978.9,977.1,978.5,51
20180901|2018-05-29 00:30,29,979,979,978.4,978.4,9
20180901|2018-05-29 01:00,29,978.1,978.4,976.5,976.7,52
20180901|2018-05-29 01:30,29,976.1,976.1,971.5,971.5,50
20180901|2018-05-29 02:00,29,972.1,972.5,969.3,971.9,69
20180901|2018-05-29 02:30,29,972.6,973.8,970.1,970.1,50
20180901|2018-05-29 03:00,29,970.9,972.7,970.6,972,103
20180901|2018-05-29 03:30,29,972,975.7,971.5,972.2,179
20180901|2018-05-29 04:00,29,972.8,973.1,971.5,971.5,124
20180901|2018-05-29 04:30,29,971.9,972.9,971.8,971.9,43
20180901|2018-05-29 05:00,29,972.1,973,971.5,972.6,29
20180901|2018-05-29 05:30,29,972,975,971.9,974.6,77
20180901|2018-05-29 06:00,29,974.8,975.5,972.6,972.6,36
20180901|2018-05-29 06:30,29,972.6,973.2,971.5,973.2,50
20180901|2018-05-29 07:00,29,972.8,973.7,971.5,971.8,71
20180901|2018-05-29 07:30,29,972.6,973.8,971.9,972.5,106
20180901|2018-05-29 08:00,29,973.1,974.3,972.6,973.7,137
20180901|2018-05-29 08:30,29,974.2,983.4,974,978.5,446
20180901|2018-05-29 09:00,29,978.8,983.4,978.8,982.4,212
20180901|2018-05-29 09:30,29,982,982.7,979.1,980.6,169
20180901|2018-05-29 10:00,29,980.1,980.4,979,979,112
20180901|2018-05-29 10:30,29,979,979.7,974.5,976.1,211
20180901|2018-05-29 11:00,29,975.2,975.6,972.2,973.1,165
20180901|2018-05-29 11:30,29,972.8,973.4,969.9,971.7,428
20180901|2018-05-29 12:00,29,971.6,971.8,970.3,970.5,62
20180901|2018-05-29 12:30,29,970.3,971,970.1,970.8,22
20180901|2018-05-29 13:00,29,970.8,970.9,970.3,970.4,25
20180901|2018-05-29 13:30,29,970.4,971.3,968,969.8,63
20180901|2018-05-29 14:00,29,969.1,969.4,967,968.4,42
20180901|2018-05-29 14:30,29,968,969.6,968,969.1,19
20180901|2018-05-29 15:00,29,969.1,969.4,968.6,969.3,7
20180901|2018-05-29 15:30,29,968.5,971.2,968.5,971.2,21
20180901|2018-05-29 17:00,30,969.2,970,969,969.3,7
20180901|2018-05-29 17:30,30,969.3,969.6,969.3,969.6,2
20180901|2018-05-29 18:00,30,970.2,970.5,970,970,5
20180901|2018-05-29 18:30,30,970.6,970.9,970.6,970.7,4
20180901|2018-05-29 19:00,30,970.9,973.8,970.9,971.8,81
20180901|2018-05-29 19:30,30,971.8,972,970.1,972,43
20180901|2018-05-29 20:00,30,970.8,971.2,970.2,970.5,16
20180901|2018-05-29 20:30,30,970.5,972.9,970.4,971.8,12
20180901|2018-05-29 21:00,30,971,971,968.5,969.5,29
20180901|2018-05-29 21:30,30,970,970,968.9,968.9,5
20180901|2018-05-29 22:00,30,969,969,968.5,968.5,4
20180901|2018-05-29 22:30,30,969.2,969.2,968.7,968.7,2
20180901|2018-05-29 23:00,30,969.4,969.8,969,969.8,3
20180901|2018-05-29 23:30,30,969.7,971.1,968.5,968.7,49
20180901|2018-05-30 00:00,30,969.6,969.7,969.6,969.7,2
20180901|2018-05-30 00:30,30,969.2,970.4,968.5,968.9,21
20180901|2018-05-30 01:00,30,969.2,971.5,969.2,971.5,14
20180901|2018-05-30 01:30,30,971.3,972.6,970.1,971.8,67
20180901|2018-05-30 02:00,30,971.2,972.3,970.7,971.4,23
20180901|2018-05-30 02:30,30,971.5,972.3,970.9,971.9,58
20180901|2018-05-30 03:00,30,972,972.3,969.9,972,42
20180901|2018-05-30 03:30,30,971.7,972.5,967.2,968.5,106
20180901|2018-05-30 04:00,30,968.5,969.8,966.3,966.6,163
20180901|2018-05-30 04:30,30,966.9,972,966.3,971,123
20180901|2018-05-30 05:00,30,970.6,971.3,969.6,970.6,24
20180901|2018-05-30 05:30,30,970.9,971.9,970.4,971.5,19
20180901|2018-05-30 06:00,30,971.3,973.6,971.3,973.6,66
20180901|2018-05-30 06:30,30,973.7,975.5,973.3,974.4,74
20180901|2018-05-30 07:00,30,974.2,975.1,973.5,973.6,128
20180901|2018-05-30 07:30,30,974.1,974.9,970.9,971.4,208
20180901|2018-05-30 08:00,30,971.9,972.1,970.9,971.2,156
20180901|2018-05-30 08:30,30,971.5,972.4,970.9,971,103
20180901|2018-05-30 09:00,30,971.3,972,969.8,971.2,117
20180901|2018-05-30 09:30,30,970.9,972.1,970.4,971.1,136
20180901|2018-05-30 10:00,30,971,973.2,970.3,972.7,120
20180901|2018-05-30 10:30,30,972.5,976,972.1,974.9,179
20180901|2018-05-30 11:00,30,975,976,974.7,975,142
20180901|2018-05-30 11:30,30,974.8,975.3,973,974.7,154
20180901|2018-05-30 12:00,30,974.7,975.2,973.5,975,42
20180901|2018-05-30 12:30,30,975.3,975.7,974.6,975.7,32
20180901|2018-05-30 13:00,30,975.7,977.7,975.7,977.7,58
20180901|2018-05-30 13:30,30,977.2,977.7,977,977.1,15
20180901|2018-05-30 14:00,30,977.4,977.5,977.1,977.5,8
20180901|2018-05-30 14:30,30,977.6,978.3,977.6,978.3,78
20180901|2018-05-30 15:00,30,978,978.3,977.7,978.3,6
20180901|2018-05-30 15:30,30,978.3,979.3,978,979.3,33
20180901|2018-05-30 17:00,31,979,979.2,978,979.2,14
20180901|2018-05-30 17:30,31,978.5,979.2,978.5,978.8,18
20180901|2018-05-30 18:00,31,978.7,978.9,978.7,978.9,2
20180901|2018-05-30 18:30,31,978.9,979.9,978.8,979.4,37
20180901|2018-05-30 19:00,31,979,980.2,978.8,980.2,65
20180901|2018-05-30 19:30,31,980,981,979,979.1,47
20180901|2018-05-30 20:00,31,979.6,979.6,979.6,979.6,2
20180901|2018-05-30 20:30,31,978.7,980.5,978.5,979.3,40
20180901|2018-05-30 21:00,31,979.1,979.5,978.8,978.8,9
20180901|2018-05-30 21:30,31,978.7,978.9,978.5,978.6,10
20180901|2018-05-30 22:00,31,979.4,980.3,979.4,979.5,5
20180901|2018-05-30 22:30,31,979.9,981.1,978.9,979.6,53
20180901|2018-05-30 23:00,31,979.5,980.2,979.2,980.1,20
20180901|2018-05-30 23:30,31,979.6,979.9,979.3,979.8,11
20180901|2018-05-31 00:00,31,979.8,980.7,978.1,978.7,56
20180901|2018-05-31 00:30,31,979.1,980.6,979.1,979.6,27
20180901|2018-05-31 01:00,31,979.1,980,977.7,979.3,76
20180901|2018-05-31 01:30,31,979.5,982.2,979.5,980.9,66
20180901|2018-05-31 02:00,31,980.9,981.2,980.1,980.2,68
20180901|2018-05-31 02:30,31,981,982.8,980.8,981.3,88
20180901|2018-05-31 03:00,31,981.7,982.2,979.7,982.1,58
20180901|2018-05-31 03:30,31,982.1,982.2,980.7,981.5,20
20180901|2018-05-31 04:00,31,981.6,981.6,979.1,980.4,104
20180901|2018-05-31 04:30,31,980.3,981.5,980.3,981,66
20180901|2018-05-31 05:00,31,981,981,979.8,980.5,36
20180901|2018-05-31 05:30,31,980.3,980.4,978.4,979.7,47
20180901|2018-05-31 06:00,31,979.6,980,978.9,980,65
20180901|2018-05-31 06:30,31,979.7,980.3,979.7,980.1,22
20180901|2018-05-31 07:00,31,980.2,980.4,978.5,980.2,91
20180901|2018-05-31 07:30,31,980.2,981,975.5,978.7,165
20180901|2018-05-31 08:00,31,978.3,979.7,977.5,978.6,153
20180901|2018-05-31 08:30,31,978.6,981,978.4,980.5,194
20180901|2018-05-31 09:00,31,980.8,982.4,980.2,981,186
20180901|2018-05-31 09:30,31,980.7,982.5,980.6,982,149
20180901|2018-05-31 10:00,31,981.9,984.3,980.9,983.6,282
20180901|2018-05-31 10:30,31,983.2,984.3,981.7,981.8,177
20180901|2018-05-31 11:00,31,981.9,982,980.5,981.2,139
20180901|2018-05-31 11:30,31,981,982.3,980.2,981.6,280
20180901|2018-05-31 12:00,31,981.6,982.5,981.4,982,112
20180901|2018-05-31 12:30,31,982,982.8,981.4,981.8,38
20180901|2018-05-31 13:00,31,981.4,981.8,980.4,980.6,33
20180901|2018-05-31 13:30,31,980.7,981.4,980.7,981.1,6
20180901|2018-05-31 14:00,31,981.1,981.1,980.5,980.8,10
20180901|2018-05-31 14:30,31,980.7,981.4,980.5,981,24
20180901|2018-05-31 15:00,31,980.9,980.9,980.4,980.4,11
20180901|2018-05-31 15:30,31,980.7,981,980,980,24
20180901|2018-05-31 17:00,1,980.2,980.6,980.1,980.6,7
20180901|2018-05-31 18:30,1,981.4,982,981.4,982,8
20180901|2018-05-31 19:00,1,982,982.2,981.8,981.8,5
20180901|2018-05-31 19:30,1,981.5,981.5,981.1,981.2,12
20180901|2018-05-31 20:00,1,982.1,982.9,981.1,981.1,22
20180901|2018-05-31 20:30,1,980.7,981,979.7,981,15
20180901|2018-05-31 21:00,1,981.6,981.6,980.5,980.5,6
20180901|2018-05-31 21:30,1,980.5,980.8,979.5,980.3,26
20180901|2018-05-31 22:00,1,980.3,980.7,979.8,979.8,16
20180901|2018-05-31 22:30,1,979.7,979.7,979.6,979.6,2
20180901|2018-05-31 23:00,1,979.5,979.5,979.5,979.5,2
20180901|2018-05-31 23:30,1,979.4,979.5,978.7,979.5,5
20180901|2018-06-01 00:00,1,978.9,978.9,977.7,978.1,11
20180901|2018-06-01 00:30,1,978.5,978.9,978.4,978.9,4
20180901|2018-06-01 01:00,1,979.5,979.5,978.8,979.1,11
20180901|2018-06-01 01:30,1,979.3,981.1,978.9,980.5,24
20180901|2018-06-01 02:00,1,980.2,982.5,980.2,982.5,42
20180901|2018-06-01 02:30,1,982.5,984.3,982.5,982.9,94
20180901|2018-06-01 03:00,1,982.9,983.2,982,982.8,52
20180901|2018-06-01 03:30,1,982.7,983,981,981,47
20180901|2018-06-01 04:00,1,981.3,982,981,981.7,26
20180901|2018-06-01 04:30,1,982,982.2,980.8,981,22
20180901|2018-06-01 05:00,1,981.9,982.5,980.5,980.5,54
20180901|2018-06-01 05:30,1,979.8,979.9,978,979.8,53
20180901|2018-06-01 06:00,1,979.5,980.1,979.2,979.2,15
20180901|2018-06-01 06:30,1,979.1,979.9,978.7,979.6,56
20180901|2018-06-01 07:00,1,979.3,979.8,978.7,979.1,50
20180901|2018-06-01 07:30,1,979.5,982.4,977.9,981.9,207
20180901|2018-06-01 08:00,1,982.1,984.3,981.4,983.3,271
20180901|2018-06-01 08:30,1,983,988,983,987.2,290
20180901|2018-06-01 09:00,1,987.4,989.3,982.6,985.3,304
20180901|2018-06-01 09:30,1,984.8,987.2,984,986.5,154
20180901|2018-06-01 10:00,1,986.7,988.4,986.6,988.4,136
20180901|2018-06-01 10:30,1,988.4,990.2,985.9,989.4,213
20180901|2018-06-01 11:00,1,989.3,990.2,988.4,990.2,119
20180901|2018-06-01 11:30,1,990.1,997.6,990,996.4,768
20180901|2018-06-01 12:00,1,996.3,998.2,996.2,996.2,129
20180901|2018-06-01 12:30,1,996.6,998.3,996.1,997.8,57
20180901|2018-06-01 13:00,1,997.2,997.7,996.2,996.2,43
20180901|2018-06-01 13:30,1,996.1,996.2,995.1,995.2,29
20180901|2018-06-01 14:00,1,995,995,993,994,42
20180901|2018-06-01 14:30,1,993.6,996,993.5,995.3,56
20180901|2018-06-01 15:00,1,995.6,995.6,995,995,5
20180901|2018-06-01 15:30,1,996,996.1,994.7,995.5,28
20180901|2018-06-03 17:00,4,995.5,996.2,989,993,49
20180901|2018-06-03 17:30,4,993.8,994.2,993.7,994.1,5
20180901|2018-06-03 18:00,4,993.6,994.1,993.6,993.8,9
20180901|2018-06-03 18:30,4,994.3,996,994.3,996,20
20180901|2018-06-03 19:00,4,995.3,997.6,995,997.2,49
20180901|2018-06-03 19:30,4,997.6,998.8,997.6,998.5,50
20180901|2018-06-03 20:00,4,998.4,1002,998.1,1000.5,107
20180901|2018-06-03 20:30,4,1001.1,1001.4,1000.7,1000.8,17
20180901|2018-06-03 21:00,4,1000.3,1000.9,999,1000.7,41
20180901|2018-06-03 21:30,4,1000.6,1000.6,999.5,999.8,67
20180901|2018-06-03 22:00,4,999.3,1000.1,998,999.2,45
20180901|2018-06-03 22:30,4,998.9,998.9,997.4,997.7,25
20180901|2018-06-03 23:00,4,997.5,998.2,997.2,998.1,7
20180901|2018-06-03 23:30,4,997.8,997.8,997.2,997.3,3
20180901|2018-06-04 00:00,4,997.5,998.2,997,998.2,33
20180901|2018-06-04 00:30,4,998.6,1000,997.6,997.6,34
20180901|2018-06-04 01:00,4,997.9,1000.5,997.9,1000.2,64
20180901|2018-06-04 01:30,4,999.9,1000.5,998.4,999.8,46
20180901|2018-06-04 02:00,4,998.8,1002.8,998.8,1002.8,60
20180901|2018-06-04 02:30,4,1002.5,1004.4,1002,1003.3,155
20180901|2018-06-04 03:00,4,1003,1003.6,1001.8,1002.5,57
20180901|2018-06-04 03:30,4,1002.5,1002.5,999,1000.5,96
20180901|2018-06-04 04:00,4,1000.8,1002,998.4,1000.9,186
20180901|2018-06-04 04:30,4,1000.7,1000.7,999.6,1000,51
20180901|2018-06-04 05:00,4,1000,1001.7,1000,1001.6,50
20180901|2018-06-04 05:30,4,1001.2,1001.3,1000,1000.4,69
20180901|2018-06-04 06:00,4,1000.4,1000.4,999,1000,44
20180901|2018-06-04 06:30,4,999.6,1000.3,999.5,1000,45
20180901|2018-06-04 07:00,4,1000.5,1002.3,999.6,1002,91
20180901|2018-06-04 07:30,4,1002.3,1003.1,1000.8,1001.1,186
20180901|2018-06-04 08:00,4,1001.5,1002.2,999.6,1000.1,185
20180901|2018-06-04 08:30,4,1000.5,1002.9,999,1000,209
20180901|2018-06-04 09:00,4,999.9,1000.5,997.1,998.2,160
20180901|2018-06-04 09:30,4,998.3,1001,997.8,998.3,185
20180901|2018-06-04 10:00,4,998.8,1001.8,998.2,999.8,158
20180901|2018-06-04 10:30,4,1000.1,1002.4,999.8,1001.5,129
20180901|2018-06-04 11:00,4,1001.7,1002.7,1001.2,1002,92
20180901|2018-06-04 11:30,4,1002.2,1002.8,992.6,993.7,328
20180901|2018-06-04 12:00,4,993.5,995.4,992.2,992.8,168
20180901|2018-06-04 12:30,4,992.5,992.5,990.2,990.3,93
20180901|2018-06-04 13:00,4,990.1,990.3,988.5,989.7,87
20180901|2018-06-04 13:30,4,990.1,990.1,989.3,989.3,29
20180901|2018-06-04 14:00,4,989.7,990.5,989.6,989.7,49
20180901|2018-06-04 14:30,4,989.1,990,989,989.1,33
20180901|2018-06-04 15:00,4,989.7,989.7,989,989.6,10
20180901|2018-06-04 15:30,4,989.5,990.6,989.4,990,20
20180901|2018-06-04 17:00,5,991,994.7,990.2,990.5,19
20180901|2018-06-04 17:30,5,990.3,990.5,989.8,990.5,20
20180901|2018-06-04 18:00,5,990.3,990.7,990.3,990.6,11
20180901|2018-06-04 18:30,5,990.7,991.1,990.1,990.1,19
20180901|2018-06-04 19:00,5,991,991,991,991,3
20180901|2018-06-04 19:30,5,990.1,990.1,989,989,14
20180901|2018-06-04 20:00,5,989,989.5,987,987.9,60
20180901|2018-06-04 20:30,5,987.4,990.1,987.4,989.7,21
20180901|2018-06-04 21:00,5,988.8,989.4,988.8,988.8,7
20180901|2018-06-04 21:30,5,988.8,988.8,987.5,987.5,8
20180901|2018-06-04 22:00,5,988,988.9,988,988.5,7
20180901|2018-06-04 22:30,5,989,991.5,988.8,989.4,40
20180901|2018-06-04 23:00,5,989.9,989.9,985.1,986.4,82
20180901|2018-06-04 23:30,5,986.3,987.4,986.3,987.4,15
20180901|2018-06-05 00:00,5,986.3,986.3,985.9,985.9,2
20180901|2018-06-05 00:30,5,986.2,986.5,986.2,986.3,15
20180901|2018-06-05 01:00,5,986.2,987,981.8,982.2,88
20180901|2018-06-05 01:30,5,982,986.1,981.8,985.9,151
20180901|2018-06-05 02:00,5,986.4,987.2,986,986.4,65
20180901|2018-06-05 02:30,5,986.3,987,985.6,985.6,26
20180901|2018-06-05 03:00,5,985.4,985.7,985,985.6,35
20180901|2018-06-05 03:30,5,985.8,986.3,985.3,986,13
20180901|2018-06-05 04:00,5,985.7,986.9,985,986.7,22
20180901|2018-06-05 04:30,5,986.4,986.4,985.1,985.8,38
20180901|2018-06-05 05:00,5,985.8,987,982.9,983.3,76
20180901|2018-06-05 05:30,5,983.4,983.5,981.2,982.6,61
20180901|2018-06-05 06:00,5,983,983.1,979.9,979.9,161
20180901|2018-06-05 06:30,5,979.9,982.6,979.9,982.5,195
20180901|2018-06-05 07:00,5,982.1,983.8,980.5,983.3,115
20180901|2018-06-05 07:30,5,983.3,984.6,972.4,975.4,830
20180901|2018-06-05 08:00,5,975.3,980,975.3,976.7,218
20180901|2018-06-05 08:30,5,977.2,978,976.6,978,106
20180901|2018-06-05 09:00,5,978.1,978.1,975.7,976.8,138
20180901|2018-06-05 09:30,5,977,978.8,976.1,978.8,194
20180901|2018-06-05 10:00,5,978.9,987,977.7,984.5,812
20180901|2018-06-05 10:30,5,984.8,989.2,983.7,987.8,298
20180901|2018-06-05 11:00,5,987.7,990.5,985.3,986.9,202
20180901|2018-06-05 11:30,5,986.4,986.9,984.2,984.2,166
20180901|2018-06-05 12:00,5,984.2,988.2,984.2,986.5,38
20180901|2018-06-05 12:30,5,987.3,987.5,986.6,987.3,20
20180901|2018-06-05 13:00,5,987.4,987.5,986.6,986.6,11
20180901|2018-06-05 13:30,5,986.5,987.1,986.5,986.5,7
20180901|2018-06-05 14:00,5,986.2,986.9,986,986.9,6
20180901|2018-06-05 14:30,5,987.1,988.7,986,986,36
20180901|2018-06-05 15:00,5,986.3,987.1,986.3,987.1,5
20180901|2018-06-05 15:30,5,987,987.3,986.5,986.7,10
20180901|2018-06-05 17:00,6,986.8,988,986.8,988,6
20180901|2018-06-05 18:30,6,988.2,989.8,988.2,988.6,17
20180901|2018-06-05 19:00,6,988.6,989,988.6,988.8,5
20180901|2018-06-05 19:30,6,988.4,989.5,988.4,989.5,10
20180901|2018-06-05 20:00,6,988.7,989,988.3,989,9
20180901|2018-06-05 20:30,6,989.2,989.6,988.6,988.6,7
20180901|2018-06-05 21:00,6,989,989.2,988.8,988.8,16
20180901|2018-06-05 21:30,6,989.1,989.1,988.9,988.9,4
20180901|2018-06-05 22:00,6,988.7,988.7,987.3,988.1,42
20180901|2018-06-05 23:00,6,988.9,988.9,988.9,988.9,1
20180901|2018-06-06 00:00,6,988.7,989,988.7,988.9,5
20180901|2018-06-06 00:30,6,989.4,991.3,988.6,989.5,30
20180901|2018-06-06 01:00,6,989.8,990.1,988.7,989.8,30
20180901|2018-06-06 01:30,6,990.7,990.9,988,988.3,72
20180901|2018-06-06 02:00,6,988.5,990.1,988.1,989,31
20180901|2018-06-06 02:30,6,988.9,990.3,988.9,990.3,24
20180901|2018-06-06 03:00,6,990.4,991.9,989.9,990.5,56
20180901|2018-06-06 03:30,6,990.2,991.4,990.2,990.9,32
20180901|2018-06-06 04:00,6,991.4,992.8,990,992.4,84
20180901|2018-06-06 04:30,6,992.5,993.3,991.9,993,117
20180901|2018-06-06 05:00,6,993,993,991.5,992.7,72
20180901|2018-06-06 05:30,6,992.8,993.3,992.5,992.9,44
20180901|2018-06-06 06:00,6,992.8,993.3,991.6,992.7,101
20180901|2018-06-06 06:30,6,992.3,992.5,990.2,990.8,106
20180901|2018-06-06 07:00,6,990.2,990.6,982.7,988.9,368
20180901|2018-06-06 07:30,6,989.6,999.9,988.9,997.9,768
20180901|2018-06-06 08:00,6,997.8,1003,997.8,1003,403
20180901|2018-06-06 08:30,6,1003,1004.3,1000.5,1003.4,481
20180901|2018-06-06 09:00,6,1003.1,1004.3,1002.2,1002.6,306
20180901|2018-06-06 09:30,6,1003.4,1009.4,1001.4,1008,707
20180901|2018-06-06 10:00,6,1008.8,1009.4,1007,1008,288
20180901|2018-06-06 10:30,6,1007.9,1013.9,1007.6,1012.5,438
20180901|2018-06-06 11:00,6,1012.6,1019.3,1011.9,1017.1,730
20180901|2018-06-06 11:30,6,1017.1,1019.3,1013.1,1013.6,579
20180901|2018-06-06 12:00,6,1014.2,1015,1012.2,1013.2,121
20180901|2018-06-06 12:30,6,1012.7,1012.8,1011.8,1012.2,80
20180901|2018-06-06 13:00,6,1012.2,1012.6,1011.7,1012.6,30
20180901|2018-06-06 13:30,6,1012.7,1013,1011.4,1011.4,65
20180901|2018-06-06 14:00,6,1011.6,1012.3,1011.5,1012.1,27
20180901|2018-06-06 14:30,6,1012,1012.9,1010.9,1012.9,51
20180901|2018-06-06 15:00,6,1013,1013.7,1012.4,1012.4,34
20180901|2018-06-06 15:30,6,1012.3,1013.3,1012,1012.3,12
20180901|2018-06-06 17:00,7,1013,1013.9,1012,1013.9,22
20180901|2018-06-06 17:30,7,1013.6,1013.6,1013.1,1013.1,3
20180901|2018-06-06 18:00,7,1013.2,1013.2,1012.9,1013.1,17
20180901|2018-06-06 18:30,7,1012.9,1014.3,1012.9,1013.6,19
20180901|2018-06-06 19:00,7,1013.6,1013.8,1012.5,1013.1,13
20180901|2018-06-06 19:30,7,1012.5,1012.7,1011.5,1012.7,31
20180901|2018-06-06 20:00,7,1012.6,1013.1,1012,1013,10
20180901|2018-06-06 20:30,7,1012.7,1012.7,1011.9,1011.9,10
20180901|2018-06-06 21:00,7,1012.7,1012.9,1012,1012.9,11
20180901|2018-06-06 21:30,7,1013.2,1013.2,1012.5,1012.5,6
20180901|2018-06-06 22:00,7,1013.1,1013.5,1013,1013.5,7
20180901|2018-06-06 22:30,7,1012.8,1012.8,1012.5,1012.5,6
20180901|2018-06-06 23:00,7,1012.2,1012.2,1011.5,1012.2,26
20180901|2018-06-07 00:00,7,1013.3,1013.7,1012,1012.2,16
20180901|2018-06-07 00:30,7,1012.2,1012.6,1010,1010,55
20180901|2018-06-07 01:00,7,1010,1011.7,1010,1011.5,32
20180901|2018-06-07 01:30,7,1011.7,1012.4,1011.3,1012,21
20180901|2018-06-07 02:00,7,1012.1,1016.4,1011.8,1016.3,124
20180901|2018-06-07 02:30,7,1016.5,1016.9,1014.5,1014.7,49
20180901|2018-06-07 03:00,7,1015.2,1015.2,1010.2,1012.1,99
20180901|2018-06-07 03:30,7,1012.3,1012.3,1010,1011,48
20180901|2018-06-07 04:00,7,1010.7,1015.1,1010.7,1014.8,97
20180901|2018-06-07 04:30,7,1014.6,1014.6,1012.3,1013.4,26
20180901|2018-06-07 05:00,7,1013.8,1013.8,1011,1011.3,53
20180901|2018-06-07 05:30,7,1011.5,1012.7,1011.5,1011.6,23
20180901|2018-06-07 06:00,7,1012,1013.1,1011.7,1013,20
20180901|2018-06-07 06:30,7,1012.1,1016,1011.8,1016,69
20180901|2018-06-07 07:00,7,1016.2,1019.3,1014.8,1018.3,396
20180901|2018-06-07 07:30,7,1018.8,1026,1018.4,1020.2,547
20180901|2018-06-07 08:00,7,1020.6,1022.3,1018.2,1019.8,201
20180901|2018-06-07 08:30,7,1019.8,1021,1014,1014.9,273
20180901|2018-06-07 09:00,7,1014.6,1018.5,1014.5,1017.7,251
20180901|2018-06-07 09:30,7,1017.5,1017.9,1013.6,1016.7,207
20180901|2018-06-07 10:00,7,1017,1017.9,1010.8,1012.4,294
20180901|2018-06-07 10:30,7,1012.2,1015.3,1008.6,1009.4,319
20180901|2018-06-07 11:00,7,1009.1,1010.8,1006.5,1008.5,320
20180901|2018-06-07 11:30,7,1008.4,1010.7,1006.2,1008.9,514
20180901|2018-06-07 12:00,7,1009.3,1011.5,1008.3,1009.1,154
20180901|2018-06-07 12:30,7,1009,1009.8,1006.3,1006.7,136
20180901|2018-06-07 13:00,7,1006.8,1006.8,1005,1005.9,105
20180901|2018-06-07 13:30,7,1006.2,1008.5,1006.2,1007.7,60
20180901|2018-06-07 14:00,7,1007.2,1007.6,1006.1,1006.9,17
20180901|2018-06-07 14:30,7,1007,1007.6,1006.1,1007.1,39
20180901|2018-06-07 15:00,7,1006.4,1006.5,1006.3,1006.3,6
20180901|2018-06-07 15:30,7,1006.3,1007.8,1006.3,1007.1,16
20180901|2018-06-07 17:00,8,1007.5,1007.6,1006.6,1007.5,7
20180901|2018-06-07 18:00,8,1007.8,1008.5,1007.8,1008.5,7
20180901|2018-06-07 18:30,8,1008.1,1008.1,1006.1,1007.3,34
20180901|2018-06-07 19:00,8,1007.2,1007.5,1007.2,1007.3,6
20180901|2018-06-07 19:30,8,1008.3,1010.5,1008.3,1009.5,50
20180901|2018-06-07 20:00,8,1008,1008.3,1008,1008.3,3
20180901|2018-06-07 20:30,8,1008.2,1008.8,1008.2,1008.8,5
20180901|2018-06-07 21:00,8,1008,1008,1007.9,1007.9,4
20180901|2018-06-07 21:30,8,1008.1,1008.1,1006.9,1007.8,7
20180901|2018-06-07 22:00,8,1007.9,1008.1,1007.5,1007.6,6
20180901|2018-06-07 22:30,8,1007,1008.2,1007,1008.2,5
20180901|2018-06-07 23:00,8,1008.4,1008.4,1008.4,1008.4,1
20180901|2018-06-07 23:30,8,1008.8,1009,1008.3,1008.3,7
20180901|2018-06-08 00:00,8,1008.2,1008.2,1006.7,1007.1,20
20180901|2018-06-08 00:30,8,1007.2,1007.6,1007.2,1007.6,5
20180901|2018-06-08 01:00,8,1007.4,1007.9,1000,1003.5,98
20180901|2018-06-08 01:30,8,1004.1,1004.6,1003.5,1004.2,17
20180901|2018-06-08 02:00,8,1004.3,1005.9,1004.2,1004.8,32
20180901|2018-06-08 02:30,8,1004.9,1006.4,1004.5,1005.7,41
20180901|2018-06-08 03:00,8,1005.9,1007.1,1005.4,1005.4,50
20180901|2018-06-08 03:30,8,1005.3,1005.9,1004.9,1004.9,24
20180901|2018-06-08 04:00,8,1005.3,1005.6,1004.1,1004.8,61
20180901|2018-06-08 04:30,8,1004.6,1006.6,1004.3,1006.2,58
20180901|2018-06-08 05:00,8,1005.9,1010.4,1005.9,1009.7,74
20180901|2018-06-08 05:30,8,1009.6,1010,1007.8,1007.9,53
20180901|2018-06-08 06:00,8,1008.1,1009.9,1007.5,1008.9,56
20180901|2018-06-08 06:30,8,1009.1,1009.1,1005.5,1006.3,86
20180901|2018-06-08 07:00,8,1005.8,1008.8,1005,1006.3,141
20180901|2018-06-08 07:30,8,1007.1,1008.9,1005.7,1008.9,189
20180901|2018-06-08 08:00,8,1008.9,1014.4,1006.7,1013.2,216
20180901|2018-06-08 08:30,8,1013.1,1014.2,1008,1008.8,239
20180901|2018-06-08 09:00,8,1008.7,1009,1005,1005.4,229
20180901|2018-06-08 09:30,8,1005.7,1006.2,1001.7,1004.2,367
20180901|2018-06-08 10:00,8,1004.1,1006.3,1003.1,1006.2,176
20180901|2018-06-08 10:30,8,1006,1008.7,1004.6,1008.3,155
20180901|2018-06-08 11:00,8,1008.2,1008.2,1006.6,1006.6,70
20180901|2018-06-08 11:30,8,1006.6,1006.9,1004.6,1005.5,157
20180901|2018-06-08 12:00,8,1005.9,1005.9,1004.4,1005.8,42
20180901|2018-06-08 12:30,8,1005.8,1007.1,1005.8,1006.5,29
20180901|2018-06-08 13:00,8,1007.2,1007.5,1007,1007.2,6
20180901|2018-06-08 13:30,8,1007.2,1008.2,1007.2,1008.1,12
20180901|2018-06-08 14:00,8,1008.1,1008.8,1007.8,1008.7,25
20180901|2018-06-08 14:30,8,1008.7,1009,1007.8,1007.9,61
20180901|2018-06-08 15:00,8,1007.9,1007.9,1006.8,1007.1,35
20180901|2018-06-08 15:30,8,1007.1,1008.1,1005.9,1005.9,29
20180901|2018-06-10 17:00,11,1005.9,1013.3,1005.9,1007.6,15
20180901|2018-06-10 17:30,11,1007,1007.8,1006.8,1006.8,20
20180901|2018-06-10 18:00,11,1007,1008.7,1007,1007.5,13
20180901|2018-06-10 18:30,11,1008,1008,1007.8,1007.9,3
20180901|2018-06-10 19:00,11,1008.3,1008.6,1007.8,1007.8,5
20180901|2018-06-10 19:30,11,1007.8,1008.5,1006.9,1008.2,30
20180901|2018-06-10 20:00,11,1006.9,1007.5,1005.7,1006.4,36
20180901|2018-06-10 20:30,11,1008.4,1010,1008.4,1010,28
20180901|2018-06-10 21:00,11,1009.8,1010.4,1009.8,1010.4,10
20180901|2018-06-10 21:30,11,1010.1,1011.2,1010.1,1010.4,48
20180901|2018-06-10 22:00,11,1010,1010,1009.9,1009.9,2
20180901|2018-06-10 22:30,11,1009.8,1010,1008.7,1010,30
20180901|2018-06-10 23:30,11,1009.1,1009.1,1009,1009,3
20180901|2018-06-11 00:00,11,1009.1,1009.2,1009,1009,13
20180901|2018-06-11 00:30,11,1009.5,1009.7,1008.1,1008.2,16
20180901|2018-06-11 01:00,11,1008.3,1009.3,1008.3,1009.3,3
20180901|2018-06-11 01:30,11,1009.5,1009.8,1008.3,1008.9,18
20180901|2018-06-11 02:00,11,1009.3,1010,1008.7,1008.7,23
20180901|2018-06-11 02:30,11,1008.5,1008.6,1008,1008.6,19
20180901|2018-06-11 03:00,11,1007.9,1008,1004.7,1004.7,36
20180901|2018-06-11 03:30,11,1004.5,1007.3,1003.8,1006.4,120
20180901|2018-06-11 04:00,11,1006.4,1007.8,1006,1007.5,56
20180901|2018-06-11 04:30,11,1007.4,1007.6,1006.1,1006.8,29
20180901|2018-06-11 05:00,11,1006.4,1007.1,1005.8,1005.8,31
20180901|2018-06-11 05:30,11,1006.6,1007.1,1005.7,1007.1,31
20180901|2018-06-11 06:00,11,1006.6,1007.8,1006.5,1006.8,23
20180901|2018-06-11 06:30,11,1006.8,1007.8,1006.7,1007.5,33
20180901|2018-06-11 07:00,11,1007.2,1009.8,1006,1009.4,153
20180901|2018-06-11 07:30,11,1008.9,1014,1008.8,1013.2,233
20180901|2018-06-11 08:00,11,1013.1,1019.8,1011.8,1017.9,445
20180901|2018-06-11 08:30,11,1018,1019.3,1017.4,1018.1,177
20180901|2018-06-11 09:00,11,1018.3,1018.8,1016,1017.9,151
20180901|2018-06-11 09:30,11,1017.5,1017.5,1014,1015.2,157
20180901|2018-06-11 10:00,11,1015.8,1017.6,1015.3,1017,87
20180901|2018-06-11 10:30,11,1017.2,1019.3,1016.4,1018.6,117
20180901|2018-06-11 11:00,11,1018.2,1018.6,1017,1017.1,86
20180901|2018-06-11 11:30,11,1016.7,1017.1,1015.1,1016.5,127
20180901|2018-06-11 12:00,11,1016.6,1018.1,1016,1018.1,91
20180901|2018-06-11 12:30,11,1017.4,1018.7,1017.4,1018.6,47
20180901|2018-06-11 13:00,11,1018.4,1019,1017.4,1018,45
20180901|2018-06-11 13:30,11,1017.8,1018.5,1017.6,1018,30
20180901|2018-06-11 14:00,11,1017.7,1017.9,1016.3,1017.4,30
20180901|2018-06-11 14:30,11,1017.5,1017.8,1017,1017.7,13
20180901|2018-06-11 15:00,11,1017.3,1018.1,1017,1017.2,15
20180901|2018-06-11 15:30,11,1016.9,1017.8,1016.8,1017.7,12
20180901|2018-06-11 17:00,12,1017.2,1018.6,1016.8,1016.8,14
20180901|2018-06-11 17:30,12,1016.5,1016.9,1016.5,1016.5,5
20180901|2018-06-11 18:00,12,1016.6,1016.6,1016.2,1016.3,13
20180901|2018-06-11 18:30,12,1016.3,1016.5,1015.3,1015.4,43
20180901|2018-06-11 19:00,12,1015,1015.3,1014.4,1014.5,13
20180901|2018-06-11 19:30,12,1014.4,1016.1,1014.4,1016.1,31
20180901|2018-06-11 20:00,12,1016.2,1016.2,1014,1014,90
20180901|2018-06-11 20:30,12,1014.7,1014.7,1014.7,1014.7,2
20180901|2018-06-11 21:00,12,1015,1016.2,1013.5,1015.7,27
20180901|2018-06-11 21:30,12,1015.4,1015.4,1015.4,1015.4,8
20180901|2018-06-11 23:00,12,1015,1015,1014.9,1014.9,5
20180901|2018-06-11 23:30,12,1015.1,1015.7,1014.4,1014.4,37
20180901|2018-06-12 00:00,12,1014.5,1014.8,1013.1,1014.6,43
20180901|2018-06-12 01:00,12,1015.7,1015.8,1015,1015.2,18
20180901|2018-06-12 01:30,12,1015.2,1015.5,1014.6,1014.9,5
20180901|2018-06-12 02:00,12,1014.8,1016.2,1014.8,1016.2,29
20180901|2018-06-12 02:30,12,1015.7,1015.7,1014.9,1015,15
20180901|2018-06-12 03:00,12,1015.1,1016,1014.6,1014.8,74
20180901|2018-06-12 03:30,12,1015.2,1016.1,1014.6,1015.5,35
20180901|2018-06-12 04:00,12,1015.2,1018.4,1013.5,1015.3,221
20180901|2018-06-12 04:30,12,1015.9,1017,1013.9,1014.7,50
20180901|2018-06-12 05:00,12,1014.9,1015.3,1014.2,1014.6,14
20180901|2018-06-12 05:30,12,1014.9,1015.2,1014,1014,11
20180901|2018-06-12 06:00,12,1014.4,1015.4,1014,1014.8,134
20180901|2018-06-12 06:30,12,1014.5,1014.5,1013.4,1014.5,86
20180901|2018-06-12 07:00,12,1014,1017,1012.5,1014.7,273
20180901|2018-06-12 07:30,12,1014,1018.5,1013.2,1017.6,185
20180901|2018-06-12 08:00,12,1017.2,1018.7,1016.5,1018,158
20180901|2018-06-12 08:30,12,1018,1018.3,1017.2,1017.2,71
20180901|2018-06-12 09:00,12,1017.4,1017.8,1015.2,1015.2,186
20180901|2018-06-12 09:30,12,1015.5,1017.6,1015.2,1017.5,72
20180901|2018-06-12 10:00,12,1017.5,1017.5,1015.7,1016.9,114
20180901|2018-06-12 10:30,12,1016.9,1017.3,1015.8,1016.7,57
20180901|2018-06-12 11:00,12,1016.4,1017.1,1016,1016.1,92
20180901|2018-06-12 11:30,12,1016.5,1016.7,1015,1015,215
20180901|2018-06-12 12:00,12,1015,1015.8,1014.2,1014.4,69
20180901|2018-06-12 12:30,12,1014.5,1015,1014,1014.4,42
20180901|2018-06-12 13:00,12,1013.8,1014.4,1013.3,1013.5,34
20180901|2018-06-12 13:30,12,1013.3,1013.6,1012.9,1013.2,9
20180901|2018-06-12 14:00,12,1013,1015.6,1012.9,1014.9,34
20180901|2018-06-12 14:30,12,1015,1015.8,1014.6,1015.8,24
20180901|2018-06-12 15:00,12,1015.9,1015.9,1014.7,1014.7,5
20180901|2018-06-12 15:30,12,1015.7,1016.3,1015.7,1016.3,11
20180901|2018-06-12 17:00,13,1016.4,1016.6,1015.9,1016,9
20180901|2018-06-12 17:30,13,1015.3,1015.3,1015.3,1015.3,1
20180901|2018-06-12 18:00,13,1015.6,1015.8,1015.6,1015.6,6
20180901|2018-06-12 18:30,13,1015.9,1016.3,1015.5,1015.5,4
20180901|2018-06-12 19:00,13,1015.5,1016.3,1015.5,1015.5,6
20180901|2018-06-12 19:30,13,1015.2,1015.5,1014.3,1014.3,16
20180901|2018-06-12 20:00,13,1014.3,1015,1013.2,1013.2,39
20180901|2018-06-12 20:30,13,1013.6,1015.5,1013.4,1013.7,19
20180901|2018-06-12 21:00,13,1013.5,1015.9,1013.5,1015.8,37
20180901|2018-06-12 21:30,13,1016,1016,1015.5,1015.5,7
20180901|2018-06-12 22:00,13,1015.5,1015.6,1015.2,1015.3,8
20180901|2018-06-12 22:30,13,1015.5,1015.5,1015.4,1015.5,5
20180901|2018-06-12 23:00,13,1015.1,1015.1,1014.7,1014.7,7
20180901|2018-06-12 23:30,13,1014.7,1015,1014.1,1015,8
20180901|2018-06-13 00:00,13,1015.2,1015.5,1015.2,1015.5,4
20180901|2018-06-13 00:30,13,1016,1016.2,1015.5,1015.9,12
20180901|2018-06-13 01:00,13,1015.9,1015.9,1014.1,1014.5,20
20180901|2018-06-13 01:30,13,1014.6,1015.2,1014,1014,17
20180901|2018-06-13 02:00,13,1014,1015,1012.8,1012.8,30
20180901|2018-06-13 02:30,13,1012.8,1013.5,1010,1011.4,79
20180901|2018-06-13 03:00,13,1011.7,1012.5,990.8,998.9,657
20180901|2018-06-13 03:30,13,999,1003.2,998.3,1003,337
20180901|2018-06-13 04:00,13,1002.8,1007.5,1000.5,1005.7,382
20180901|2018-06-13 04:30,13,1005.6,1009.8,1004.5,1008.7,117
20180901|2018-06-13 05:00,13,1007.5,1008.1,1005.1,1006,57
20180901|2018-06-13 05:30,13,1006.2,1007.9,1005.9,1006.2,26
20180901|2018-06-13 06:00,13,1006,1006.6,1004.6,1005.9,35
20180901|2018-06-13 06:30,13,1005.6,1005.6,999,1001.2,95
20180901|2018-06-13 07:00,13,1001.5,1002.9,1001.1,1002.8,189
20180901|2018-06-13 07:30,13,1002.6,1008.1,1000.5,1003.1,288
20180901|2018-06-13 08:00,13,1003.8,1009.1,1001.1,1007.2,331
20180901|2018-06-13 08:30,13,1007.1,1007.2,1004,1004.5,172
20180901|2018-06-13 09:00,13,1004,1008.3,1003.8,1007.8,154
20180901|2018-06-13 09:30,13,1007.8,1008.5,1006.6,1007.7,80
20180901|2018-06-13 10:00,13,1008.1,1009.5,1006.9,1009.3,121
20180901|2018-06-13 10:30,13,1009,1009.5,1005.6,1006.1,126
20180901|2018-06-13 11:00,13,1006.3,1006.9,1006,1006.3,57
20180901|2018-06-13 11:30,13,1005.6,1007.9,1004.6,1007.6,211
20180901|2018-06-13 12:00,13,1007.6,1007.8,1006.1,1006.1,48
20180901|2018-06-13 12:30,13,1006.4,1006.7,1006.1,1006.5,15
20180901|2018-06-13 13:00,13,1006.1,1007.2,1004.4,1004.9,127
20180901|2018-06-13 13:30,13,1005,1007,1003.7,1006.8,107
20180901|2018-06-13 14:00,13,1006.1,1007.8,1005.6,1005.6,35
20180901|2018-06-13 14:30,13,1006.9,1008,1006.6,1006.9,54
20180901|2018-06-13 15:00,13,1007.7,1007.7,1007,1007.1,5
20180901|2018-06-13 15:30,13,1006.6,1006.6,1005.3,1005.3,11
20180901|2018-06-13 17:00,14,1006.6,1007.1,1005.7,1007.1,13
20180901|2018-06-13 18:30,14,1005.3,1005.7,1005.1,1005.7,5
20180901|2018-06-13 19:00,14,1005.1,1005.1,1003.6,1003.6,20
20180901|2018-06-13 19:30,14,1004.1,1004.7,1003.6,1004.3,15
20180901|2018-06-13 20:00,14,1004.2,1004.6,1003.6,1004.2,7
20180901|2018-06-13 20:30,14,1003.5,1004.7,1003.5,1004.7,16
20180901|2018-06-13 21:00,14,1004.2,1004.4,1003.5,1003.5,13
20180901|2018-06-13 21:30,14,1004.1,1004.3,1004.1,1004.1,6
20180901|2018-06-13 22:00,14,1004.1,1004.9,1004.1,1004.6,10
20180901|2018-06-14 00:30,14,1005.5,1005.6,1004.8,1005,8
20180901|2018-06-14 01:00,14,1005.1,1007.4,1005.1,1007.2,22
20180901|2018-06-14 01:30,14,1006.8,1007,1005.7,1006.4,20
20180901|2018-06-14 02:00,14,1006.8,1007.2,1006.3,1006.5,19
20180901|2018-06-14 02:30,14,1006.5,1007,1006.5,1007,23
20180901|2018-06-14 03:00,14,1007.5,1008.3,1006.8,1008.3,36
20180901|2018-06-14 03:30,14,1008,1009.8,1008,1009.8,52
20180901|2018-06-14 04:00,14,1009.8,1010.8,1009.7,1010.8,62
20180901|2018-06-14 04:30,14,1010.4,1010.8,1010.2,1010.8,23
20180901|2018-06-14 05:00,14,1010.8,1011.5,1010,1010,66
20180901|2018-06-14 05:30,14,1010,1010.2,1007.8,1010.2,59
20180901|2018-06-14 06:00,14,1010.5,1010.6,1009,1010,42
20180901|2018-06-14 06:30,14,1010,1011.5,1009,1011.5,88
20180901|2018-06-14 07:00,14,1011.1,1012,1010.1,1010.9,197
20180901|2018-06-14 07:30,14,1011,1011,1002.4,1003.4,542
20180901|2018-06-14 08:00,14,1004.5,1006.1,1002.2,1003.7,255
20180901|2018-06-14 08:30,14,1003.3,1003.3,996,999.1,429
20180901|2018-06-14 09:00,14,999.1,1004,997.9,1002.1,262
20180901|2018-06-14 09:30,14,1002.2,1007.2,1001.7,1007.2,169
20180901|2018-06-14 10:00,14,1006.8,1008.7,1004.6,1005.6,99
20180901|2018-06-14 10:30,14,1005.2,1006,1004.5,1005.7,102
20180901|2018-06-14 11:00,14,1006,1006,1003.9,1003.9,84
20180901|2018-06-14 11:30,14,1004.2,1007.4,1002.7,1007.3,242
20180901|2018-06-14 12:00,14,1007,1007,1004.8,1005.1,55
20180901|2018-06-14 12:30,14,1005.1,1005.6,1003.9,1005.3,50
20180901|2018-06-14 13:00,14,1005,1006,1004.5,1005.8,17
20180901|2018-06-14 13:30,14,1005,1005.3,1004.5,1005.3,11
20180901|2018-06-14 14:00,14,1004.6,1005,1004.6,1005,3
20180901|2018-06-14 14:30,14,1004.6,1004.6,1003.5,1003.9,31
20180901|2018-06-14 15:00,14,1003.9,1003.9,1002.7,1003.7,33
20180901|2018-06-14 15:30,14,1003.8,1004.2,1002.2,1002.2,14
20180901|2018-06-14 17:00,15,1003.7,1003.7,1003.6,1003.6,3
20180901|2018-06-14 18:30,15,1003.6,1004.2,1003.5,1004.2,5
20180901|2018-06-14 19:00,15,1004.1,1004.2,1004,1004,8
20180901|2018-06-14 19:30,15,1004,1004,1002.8,1003.2,9
20180901|2018-06-14 20:00,15,1002.8,1002.9,1002.1,1002.1,11
20180901|2018-06-14 20:30,15,1002.4,1004,1002.4,1004,10
20180901|2018-06-14 21:00,15,1003.5,1005.1,1003.5,1005.1,6
20180901|2018-06-14 21:30,15,1005.7,1005.7,1005.7,1005.7,1
20180901|2018-06-14 22:00,15,1005.2,1005.3,1005.2,1005.3,2
20180901|2018-06-14 22:30,15,1004.7,1004.7,1004.2,1004.3,11
20180901|2018-06-14 23:00,15,1004.2,1004.2,1003.5,1003.5,7
20180901|2018-06-14 23:30,15,1003.9,1004.8,1003.5,1004.7,14
20180901|2018-06-15 00:00,15,1005.2,1005.7,1004.1,1004.1,24
20180901|2018-06-15 00:30,15,1004,1004,1003.6,1003.6,5
20180901|2018-06-15 01:00,15,1003.5,1003.7,1002.7,1002.7,24
20180901|2018-06-15 01:30,15,1002.7,1003.4,1002.3,1002.7,19
20180901|2018-06-15 02:00,15,1002.4,1006.8,1001.6,1006.8,110
20180901|2018-06-15 02:30,15,1004.1,1004.4,1002,1002.2,38
20180901|2018-06-15 03:00,15,1002.5,1002.7,1001.5,1001.5,47
20180901|2018-06-15 03:30,15,1001.4,1001.7,999.9,999.9,51
20180901|2018-06-15 04:00,15,999.5,1003,999.4,1001.8,43
20180901|2018-06-15 04:30,15,1001.1,1001.8,1000,1000.9,22
20180901|2018-06-15 05:00,15,1000.5,1000.5,998,999.9,36
20180901|2018-06-15 05:30,15,999.3,1001,999.1,1001,19
20180901|2018-06-15 06:00,15,1001.2,1002,1000.3,1002,32
20180901|2018-06-15 06:30,15,1002.4,1002.4,1000.5,1000.5,16
20180901|2018-06-15 07:00,15,1000.4,1001.1,995.1,997.4,173
20180901|2018-06-15 07:30,15,996.9,996.9,983.9,986.9,989
20180901|2018-06-15 08:00,15,987,988.8,983.9,988.7,488
20180901|2018-06-15 08:30,15,988.3,992.5,983.3,990.8,442
20180901|2018-06-15 09:00,15,991.2,992.4,988.8,990,284
20180901|2018-06-15 09:30,15,989.7,991.5,985,989.6,297
20180901|2018-06-15 10:00,15,989.7,990.6,988.5,988.8,134
20180901|2018-06-15 10:30,15,988.7,988.7,985.6,986.3,203
20180901|2018-06-15 11:00,15,986.1,986.5,983.5,985.8,220
20180901|2018-06-15 11:30,15,985.3,985.9,980.5,983.4,384
20180901|2018-06-15 12:00,15,983.2,985.1,982.4,984.7,61
20180901|2018-06-15 12:30,15,985,985.5,984.2,985.4,66
20180901|2018-06-15 13:00,15,985.2,985.7,984.4,985.5,31
20180901|2018-06-15 13:30,15,984.9,986.7,984.4,986.7,62
20180901|2018-06-15 14:00,15,986.5,986.5,985.6,986.5,25
20180901|2018-06-15 14:30,15,986.2,986.7,985,985.5,41
20180901|2018-06-15 15:00,15,984.7,984.7,982.1,982.1,50
20180901|2018-06-15 15:30,15,983.2,984.9,983.2,984.9,22
20180901|2018-06-17 17:00,18,981.3,985.6,975.1,982,60
20180901|2018-06-17 17:30,18,984.2,984.6,984.2,984.6,3
20180901|2018-06-17 18:00,18,984.1,984.7,983.3,984.6,15
20180901|2018-06-17 18:30,18,984.7,984.7,983.3,984.2,4
20180901|2018-06-17 19:00,18,983.7,985.7,983.5,984.1,22
20180901|2018-06-17 19:30,18,985,985.3,982.7,982.7,47
20180901|2018-06-17 20:00,18,982.5,984,982.5,983.5,11
20180901|2018-06-17 20:30,18,983.5,983.5,983.5,983.5,3
20180901|2018-06-17 21:00,18,983,985.1,982.9,985.1,43
20180901|2018-06-17 21:30,18,984.2,984.2,982.8,982.8,4
20180901|2018-06-17 22:00,18,983.1,983.8,983.1,983.8,5
20180901|2018-06-17 22:30,18,983.7,983.7,983.7,983.7,2
20180901|2018-06-17 23:00,18,984,984.2,983.2,983.2,11
20180901|2018-06-17 23:30,18,983.7,984.1,983.7,984.1,6
20180901|2018-06-18 00:00,18,984,984,981.9,982.9,40
20180901|2018-06-18 00:30,18,982.3,983.4,982.3,983.4,2
20180901|2018-06-18 01:00,18,983.7,983.7,981.9,983,10
20180901|2018-06-18 01:30,18,982.2,982.2,980.4,980.5,19
20180901|2018-06-18 02:00,18,980.4,981.3,980.1,980.4,45
20180901|2018-06-18 02:30,18,981.1,983.5,980,982.8,64
20180901|2018-06-18 03:00,18,982.2,983.8,982.2,982.2,39
20180901|2018-06-18 03:30,18,982.2,984.6,982.2,984.3,54
20180901|2018-06-18 04:00,18,983.6,985.3,982.5,983.3,105
20180901|2018-06-18 04:30,18,982.7,983.7,981.7,982.6,51
20180901|2018-06-18 05:00,18,982.7,983.1,982,983,25
20180901|2018-06-18 05:30,18,982.3,982.5,981.8,981.8,5
20180901|2018-06-18 06:00,18,981,982.4,981,981.2,18
20180901|2018-06-18 06:30,18,981.3,982.2,980,980.6,68
20180901|2018-06-18 07:00,18,980.6,980.6,978.9,980.3,130
20180901|2018-06-18 07:30,18,979.6,983.5,977.9,978,213
20180901|2018-06-18 08:00,18,978.5,986.6,978.1,985.9,240
20180901|2018-06-18 08:30,18,985.6,993.9,983.8,992.1,624
20180901|2018-06-18 09:00,18,991.7,993.4,989,990.7,196
20180901|2018-06-18 09:30,18,991,991,985.4,986.5,164
20180901|2018-06-18 10:00,18,986.4,988.1,986.4,986.8,93
20180901|2018-06-18 10:30,18,986.6,986.6,983.6,985.1,137
20180901|2018-06-18 11:00,18,984.1,984.1,982.5,983.7,97
20180901|2018-06-18 11:30,18,983.9,987.6,982.4,982.4,352
20180901|2018-06-18 12:00,18,983,983.3,982.4,983.1,48
20180901|2018-06-18 12:30,18,982.6,983.4,980.5,983.4,69
20180901|2018-06-18 13:00,18,983.5,984.1,983.3,984.1,25
20180901|2018-06-18 13:30,18,983.4,984,983.1,983.1,5
20180901|2018-06-18 14:00,18,983.4,984.9,983.4,984.6,34
20180901|2018-06-18 14:30,18,983.7,984.4,983.7,984.4,4
20180901|2018-06-18 15:00,18,984,985.2,984,984.6,12
20180901|2018-06-18 15:30,18,984.9,985.3,983.7,983.7,10
20180901|2018-06-18 17:00,19,985.6,985.6,985.6,985.6,1
20180901|2018-06-18 17:30,19,985.5,985.9,985.5,985.8,4
20180901|2018-06-18 18:30,19,985.2,986,984.2,985.1,21
20180901|2018-06-18 19:00,19,984.7,984.7,984.6,984.6,5
20180901|2018-06-18 19:30,19,985.3,986.7,984.6,986.7,23
20180901|2018-06-18 20:00,19,985.3,986.3,984.7,986.3,9
20180901|2018-06-18 20:30,19,986,986.7,985.1,985.3,10
20180901|2018-06-18 21:00,19,984.5,984.9,984.2,984.9,7
20180901|2018-06-18 21:30,19,984.6,984.6,982.9,982.9,15
20180901|2018-06-18 22:00,19,983.4,984.4,983,983.2,12
20180901|2018-06-18 22:30,19,983.9,983.9,982.6,982.6,14
20180901|2018-06-18 23:00,19,983.4,983.7,982.5,982.5,24
20180901|2018-06-18 23:30,19,983.3,983.6,982.4,982.4,8
20180901|2018-06-19 00:00,19,982.2,982.2,981.3,981.3,6
20180901|2018-06-19 00:30,19,981.1,981.6,979.9,981,47
20180901|2018-06-19 01:00,19,981,981,978.7,978.7,90
20180901|2018-06-19 01:30,19,978.9,979,977.1,977.6,82
20180901|2018-06-19 02:00,19,977.5,978.1,974.2,974.2,196
20180901|2018-06-19 02:30,19,974.3,975.6,971,973.4,252
20180901|2018-06-19 03:00,19,973.5,976,973.4,976,61
20180901|2018-06-19 03:30,19,976,977.4,974.8,977,121
20180901|2018-06-19 04:00,19,977.1,977.6,975.2,976.3,52
20180901|2018-06-19 04:30,19,976.1,976.3,975.7,975.9,27
20180901|2018-06-19 05:00,19,975.7,976.9,975.6,976,32
20180901|2018-06-19 05:30,19,976.3,976.3,975.3,975.4,31
20180901|2018-06-19 06:00,19,975.3,975.4,972.2,972.9,92
20180901|2018-06-19 06:30,19,972.6,972.6,969.2,969.8,239
20180901|2018-06-19 07:00,19,970.1,973.3,966.6,972.6,269
20180901|2018-06-19 07:30,19,972.6,974.6,970.6,974.1,340
20180901|2018-06-19 08:00,19,974.1,975.3,973.5,973.5,187
20180901|2018-06-19 08:30,19,973.5,979.9,972.6,978,441
20180901|2018-06-19 09:00,19,978.1,978.9,970.9,973.3,364
20180901|2018-06-19 09:30,19,973.2,973.8,970.1,971.4,308
20180901|2018-06-19 10:00,19,971.5,971.6,965,967.3,380
20180901|2018-06-19 10:30,19,967.7,968.1,962.2,965.4,454
20180901|2018-06-19 11:00,19,965.2,965.5,962.3,962.8,151
20180901|2018-06-19 11:30,19,962.9,963.3,959.3,960.9,498
20180901|2018-06-19 12:00,19,960,962.5,959,961.7,162
20180901|2018-06-19 12:30,19,962.1,963.7,962.1,962.5,46
20180901|2018-06-19 13:00,19,962.7,962.7,962,962.7,53
20180901|2018-06-19 13:30,19,962.4,962.7,962,962.3,38
20180901|2018-06-19 14:00,19,962.3,962.7,961.9,962.7,16
20180901|2018-06-19 14:30,19,962.4,962.7,962,962.6,27
20180901|2018-06-19 15:00,19,962.1,962.7,962.1,962.7,9
20180901|2018-06-19 15:30,19,962.7,963.5,961.6,963.5,35
20180901|2018-06-19 17:00,20,963,963.2,963,963,6
20180901|2018-06-19 17:30,20,963.2,963.4,962.6,963.3,6
20180901|2018-06-19 18:00,20,963.5,964.1,963.5,964,13
20180901|2018-06-19 18:30,20,964.3,964.7,963.4,963.6,11
20180901|2018-06-19 19:00,20,963.2,963.2,961.8,962.5,9
20180901|2018-06-19 19:30,20,962.4,963.7,962.4,963.5,41
20180901|2018-06-19 20:00,20,963.5,965.3,963.3,965.2,25
20180901|2018-06-19 20:30,20,965.5,965.5,964.2,964.2,8
20180901|2018-06-19 21:00,20,964.4,965.2,964.4,964.7,8
20180901|2018-06-19 21:30,20,964.6,964.6,962.7,963.2,22
20180901|2018-06-19 22:00,20,963.5,963.9,963.5,963.8,3
20180901|2018-06-19 23:00,20,963.5,963.7,963.4,963.7,11
20180901|2018-06-19 23:30,20,963.7,964.8,963.7,964.8,13
20180901|2018-06-20 00:00,20,964,964.3,963.7,964.3,14
20180901|2018-06-20 00:30,20,965,965.4,963.7,963.7,15
20180901|2018-06-20 01:00,20,964.5,965.4,963.8,965.1,31
20180901|2018-06-20 01:30,20,964.2,965.5,964.2,964.3,25
20180901|2018-06-20 02:00,20,963.9,973.3,963.7,970.4,164
20180901|2018-06-20 02:30,20,970.4,970.4,964.8,965.1,105
20180901|2018-06-20 03:00,20,965.7,967.8,964.4,964.4,74
20180901|2018-06-20 03:30,20,964.6,966.6,964.1,965.3,59
20180901|2018-06-20 04:00,20,966.3,966.6,963.8,963.8,77
20180901|2018-06-20 04:30,20,963.8,964.1,960,960.1,130
20180901|2018-06-20 05:00,20,960.5,963.2,959.7,962.3,78
20180901|2018-06-20 05:30,20,962.3,964.2,961.5,964,56
20180901|2018-06-20 06:00,20,964,964.1,961,961,54
20180901|2018-06-20 06:30,20,961.3,967.7,961.3,964,87
20180901|2018-06-20 07:00,20,964,964,961.7,962.2,42
20180901|2018-06-20 07:30,20,962.2,965.5,959.9,964.6,326
20180901|2018-06-20 08:00,20,964.8,966,963.4,964.1,246
20180901|2018-06-20 08:30,20,964,966.4,962.5,963.5,302
20180901|2018-06-20 09:00,20,963.4,965.9,963.3,964.3,168
20180901|2018-06-20 09:30,20,964.7,965,962.9,963.1,172
20180901|2018-06-20 10:00,20,962.9,963,960.4,961.1,313
20180901|2018-06-20 10:30,20,961.3,964.2,961.3,963,119
20180901|2018-06-20 11:00,20,963.4,963.6,960.6,960.6,161
20180901|2018-06-20 11:30,20,960.7,961.9,955.8,957.1,364
20180901|2018-06-20 12:00,20,957.1,959.6,957.1,959.6,85
20180901|2018-06-20 12:30,20,959.8,960.3,959.2,959.7,62
20180901|2018-06-20 13:00,20,960.1,960.3,958.1,959.6,40
20180901|2018-06-20 13:30,20,959.5,959.5,958.2,958.5,40
20180901|2018-06-20 14:00,20,958.5,958.5,957.2,957.2,12
20180901|2018-06-20 14:30,20,957.8,958.5,957.4,957.9,22
20180901|2018-06-20 15:00,20,958.9,959,958.5,958.5,4
20180901|2018-06-20 15:30,20,959,959,957.3,959,15
20180901|2018-06-20 17:00,21,958.9,958.9,957.4,958.7,16
20180901|2018-06-20 18:00,21,959.4,959.4,959,959,3
20180901|2018-06-20 18:30,21,958.6,958.7,958.6,958.7,5
20180901|2018-06-20 19:00,21,958.5,960,958.5,960,33
20180901|2018-06-20 19:30,21,960.6,961,960.6,961,12
20180901|2018-06-20 20:00,21,960.1,960.1,959.9,960.1,5
20180901|2018-06-20 20:30,21,959.6,960,959.6,960,5
20180901|2018-06-20 21:00,21,959.7,960.6,959.7,960.6,34
20180901|2018-06-20 21:30,21,959.9,959.9,959.4,959.4,25
20180901|2018-06-20 22:00,21,959,959.5,958,958,26
20180901|2018-06-20 22:30,21,958,958,957,957,22
20180901|2018-06-20 23:00,21,957,957.6,957,957.2,20
20180901|2018-06-20 23:30,21,957.2,958.2,957,958,28
20180901|2018-06-21 00:00,21,957.9,957.9,956.1,956.4,66
20180901|2018-06-21 00:30,21,956.9,956.9,956.2,956.2,5
20180901|2018-06-21 01:00,21,956.2,956.6,955.5,956.6,13
20180901|2018-06-21 01:30,21,956,958.2,952,952.7,127
20180901|2018-06-21 02:00,21,953.5,958.3,953.4,955,58
20180901|2018-06-21 02:30,21,955.3,956.6,954.5,956.5,29
20180901|2018-06-21 03:00,21,956.9,957.1,955.2,956.4,38
20180901|2018-06-21 03:30,21,955.6,956.6,954.4,955.3,83
20180901|2018-06-21 04:00,21,955,958.8,954.3,956.8,177
20180901|2018-06-21 04:30,21,956.4,961.9,955.8,959.1,137
20180901|2018-06-21 05:00,21,957.4,957.9,955.7,957.4,44
20180901|2018-06-21 05:30,21,957.9,958.1,954.4,956.1,119
20180901|2018-06-21 06:00,21,957.6,958.3,956.2,957,56
20180901|2018-06-21 06:30,21,958.1,958.8,957.8,958.8,17
20180901|2018-06-21 07:00,21,957.6,958.7,954,955.8,128
20180901|2018-06-21 07:30,21,955.8,958,953.6,954.7,287
20180901|2018-06-21 08:00,21,954.8,956.5,954.5,956.4,204
20180901|2018-06-21 08:30,21,956.1,956.5,953.5,953.5,194
20180901|2018-06-21 09:00,21,953.8,954.2,944.9,950.6,861
20180901|2018-06-21 09:30,21,950.6,954,949.4,952.5,224
20180901|2018-06-21 10:00,21,952.1,952.3,945.7,947.3,380
20180901|2018-06-21 10:30,21,947,950.1,945.9,945.9,175
20180901|2018-06-21 11:00,21,945.9,947.1,945.5,945.5,259
20180901|2018-06-21 11:30,21,945.6,947.7,943.3,945.3,450
20180901|2018-06-21 12:00,21,945.1,946.6,945.1,945.9,75
20180901|2018-06-21 12:30,21,946.3,948.3,945.9,948.3,27
20180901|2018-06-21 13:00,21,947.7,948.5,946.5,946.9,61
20180901|2018-06-21 13:30,21,947,947.7,946.8,947.5,23
20180901|2018-06-21 14:00,21,947.5,947.5,946.1,946.1,37
20180901|2018-06-21 14:30,21,946.1,946.6,945.5,945.7,21
20180901|2018-06-21 15:00,21,945.9,946.2,945.6,945.6,11
20180901|2018-06-21 15:30,21,945.2,946,945,945.1,16
20180901|2018-06-21 17:00,22,944.6,946.7,942.3,946.7,13
20180901|2018-06-21 17:30,22,946.7,947,946.7,946.7,8
20180901|2018-06-21 18:00,22,945.9,945.9,945.9,945.9,1
20180901|2018-06-21 18:30,22,946.7,950.3,946.7,948.1,61
20180901|2018-06-21 19:00,22,948,949,947.2,949,25
20180901|2018-06-21 19:30,22,949,949.5,948.7,949,11
20180901|2018-06-21 20:00,22,949.6,950.1,947.8,947.8,8
20180901|2018-06-21 20:30,22,947.4,947.4,946.7,946.7,8
20180901|2018-06-21 21:00,22,946.6,949.2,946.6,949.1,33
20180901|2018-06-21 21:30,22,948.7,949.9,947.7,948.4,37
20180901|2018-06-21 22:00,22,949,950,949,949.6,7
20180901|2018-06-21 22:30,22,948.6,948.8,948.5,948.8,5
20180901|2018-06-21 23:00,22,948.7,948.7,947.4,947.4,9
20180901|2018-06-21 23:30,22,947.4,948,947.4,947.5,17
20180901|2018-06-22 00:00,22,947.7,949,947.7,949,15
20180901|2018-06-22 00:30,22,948.8,949.1,946.4,947.8,47
20180901|2018-06-22 01:00,22,948.1,949.2,947.3,948.1,29
20180901|2018-06-22 01:30,22,949,951,947.9,949.9,39
20180901|2018-06-22 02:00,22,950.5,953,949,952.1,87
20180901|2018-06-22 02:30,22,952.5,952.5,949.9,950.6,28
20180901|2018-06-22 03:00,22,950.5,951.9,950.4,951.4,39
20180901|2018-06-22 03:30,22,951,954,950.8,954,122
20180901|2018-06-22 04:00,22,953.2,956.2,953.1,954.3,207
20180901|2018-06-22 04:30,22,954,954.5,952.6,954.1,89
20180901|2018-06-22 05:00,22,954.1,954.8,952.9,953.8,90
20180901|2018-06-22 05:30,22,953.6,953.9,953.3,953.3,23
20180901|2018-06-22 06:00,22,953.2,953.5,952.3,952.9,29
20180901|2018-06-22 06:30,22,952.7,954,952.7,953.5,52
20180901|2018-06-22 07:00,22,953,953.3,950.8,950.9,118
20180901|2018-06-22 07:30,22,951.2,951.3,948.6,949.5,292
20180901|2018-06-22 08:00,22,949.6,952.1,948.6,949.6,240
20180901|2018-06-22 08:30,22,949.6,950.2,948.6,949.5,240
20180901|2018-06-22 09:00,22,949.1,954.6,948.6,949.8,334
20180901|2018-06-22 09:30,22,949.5,950,948.7,949.5,276
20180901|2018-06-22 10:00,22,949.4,950.4,948.6,950.1,275
20180901|2018-06-22 10:30,22,949.9,950.4,946.7,947,242
20180901|2018-06-22 11:00,22,946.9,950.4,946,947.6,140
20180901|2018-06-22 11:30,22,946.8,947.6,945.9,946.4,327
20180901|2018-06-22 12:00,22,946.5,949,946.5,948.7,106
20180901|2018-06-22 12:30,22,949.2,950.6,949,949.9,32
20180901|2018-06-22 13:00,22,950,950.7,950,950.1,21
20180901|2018-06-22 13:30,22,950.6,950.6,950,950.2,8
20180901|2018-06-22 14:00,22,949.6,949.6,949.1,949.6,8
20180901|2018-06-22 14:30,22,949.9,951.5,949.9,951.3,28
20180901|2018-06-22 15:00,22,951.2,952.2,951.2,952,20
20180901|2018-06-22 15:30,22,951.9,952.4,951.7,951.7,32
20180901|2018-06-24 17:00,25,951.1,954,950.9,953.6,39
20180901|2018-06-24 17:30,25,953,953.2,953,953.2,2
20180901|2018-06-24 18:00,25,952.9,954.3,952.9,954.3,13
20180901|2018-06-24 18:30,25,953.7,953.8,953.4,953.8,7
20180901|2018-06-24 19:00,25,953.4,953.8,953.3,953.8,15
20180901|2018-06-24 19:30,25,953.3,953.9,953.3,953.9,12
20180901|2018-06-24 20:00,25,952.6,953.6,952.2,952.7,11
20180901|2018-06-24 20:30,25,952.5,953,951.9,951.9,23
20180901|2018-06-24 21:00,25,952.2,952.2,951.4,951.8,17
20180901|2018-06-24 21:30,25,951.7,951.7,950.5,951.1,19
20180901|2018-06-24 22:00,25,951.3,951.3,951.3,951.3,4
20180901|2018-06-24 22:30,25,950.8,951.5,950.5,950.9,7
20180901|2018-06-24 23:00,25,951.2,951.7,950.4,950.4,13
20180901|2018-06-24 23:30,25,950.4,950.7,949.9,950.3,10
20180901|2018-06-25 00:00,25,951,951.1,949.4,949.4,11
20180901|2018-06-25 00:30,25,949.3,949.3,946.4,946.8,50
20180901|2018-06-25 01:00,25,946.4,948.2,946.1,947.4,49
20180901|2018-06-25 01:30,25,948,948,945,945,33
20180901|2018-06-25 02:00,25,945.5,946.5,945,946.5,35
20180901|2018-06-25 02:30,25,946.1,948.6,946,948.4,28
20180901|2018-06-25 03:00,25,948.6,952.7,948.6,952.7,73
20180901|2018-06-25 03:30,25,952.4,952.5,951.6,952.3,54
20180901|2018-06-25 04:00,25,952.1,952.2,948.7,948.7,85
20180901|2018-06-25 04:30,25,949.1,949.4,947.3,947.5,70
20180901|2018-06-25 05:00,25,947.5,948,946.4,946.4,42
20180901|2018-06-25 05:30,25,946.2,947.1,945.8,945.9,53
20180901|2018-06-25 06:00,25,946.2,947.6,945.9,947.6,91
20180901|2018-06-25 06:30,25,947.8,951.4,947.3,948.7,146
20180901|2018-06-25 07:00,25,949.3,949.5,946.6,947.1,80
20180901|2018-06-25 07:30,25,946.9,950.7,943.9,943.9,280
20180901|2018-06-25 08:00,25,944.2,945.6,943.1,944.6,285
20180901|2018-06-25 08:30,25,944.8,945.3,941,941.9,373
20180901|2018-06-25 09:00,25,941.8,944,937.8,938.3,384
20180901|2018-06-25 09:30,25,938.6,942.1,937.8,938.2,243
20180901|2018-06-25 10:00,25,938.1,938.3,932.5,933.8,488
20180901|2018-06-25 10:30,25,934,937.4,933.6,936,194
20180901|2018-06-25 11:00,25,936,936,933.5,934.2,122
20180901|2018-06-25 11:30,25,933.7,937.5,933.5,935.3,349
20180901|2018-06-25 12:00,25,934.2,935,933.5,933.9,109
20180901|2018-06-25 12:30,25,934,934.9,933.6,933.6,43
20180901|2018-06-25 13:00,25,933.5,934.1,933.4,933.5,48
20180901|2018-06-25 13:30,25,933.7,933.8,933,933.7,75
20180901|2018-06-25 14:00,25,933.9,934.2,933.4,934,19
20180901|2018-06-25 14:30,25,934,936.2,934,935.7,47
20180901|2018-06-25 15:00,25,935.9,936.4,935.8,936.2,10
20180901|2018-06-25 15:30,25,936.6,937.2,936.1,937.2,18
20180901|2018-06-25 17:00,26,934.4,938,932.5,937.5,32
20180901|2018-06-25 17:30,26,937.3,937.7,937.3,937.3,9
20180901|2018-06-25 18:00,26,937.3,937.3,937.3,937.3,1
20180901|2018-06-25 18:30,26,937.2,937.2,935.9,935.9,13
20180901|2018-06-25 19:00,26,936.1,937.3,936.1,937.2,10
20180901|2018-06-25 19:30,26,937.4,938.1,937.2,938.1,15
20180901|2018-06-25 20:00,26,938.5,939,938.5,939,5
20180901|2018-06-25 20:30,26,938.2,938.2,937,937.2,10
20180901|2018-06-25 21:00,26,936.4,936.5,934.4,935.4,57
20180901|2018-06-25 21:30,26,935,935.3,934.3,935.1,18
20180901|2018-06-25 22:00,26,935.5,937.3,934.9,936.9,60
20180901|2018-06-25 22:30,26,937,938.2,937,937.3,27
20180901|2018-06-25 23:00,26,937.6,938,937.6,938,8
20180901|2018-06-25 23:30,26,937.7,937.9,937.3,937.9,10
20180901|2018-06-26 00:00,26,937.9,938.9,937.9,938.3,23
20180901|2018-06-26 00:30,26,938.8,939.3,937.4,937.4,57
20180901|2018-06-26 01:00,26,937.8,939.2,935.7,938.5,35
20180901|2018-06-26 01:30,26,938.7,939.3,938,938,16
20180901|2018-06-26 02:00,26,938,938.3,935.8,936.5,101
20180901|2018-06-26 02:30,26,936.3,936.4,934.1,934.1,125
20180901|2018-06-26 03:00,26,934.1,935.8,933.3,935.4,104
20180901|2018-06-26 03:30,26,935.1,935.1,933,933.6,107
20180901|2018-06-26 04:00,26,933.4,933.9,929,929,270
20180901|2018-06-26 04:30,26,929,931.5,925.3,930,336
20180901|2018-06-26 05:00,26,929.9,929.9,927,927,55
20180901|2018-06-26 05:30,26,927.1,930.3,927.1,929.8,52
20180901|2018-06-26 06:00,26,929.6,929.9,926.8,927.5,51
20180901|2018-06-26 06:30,26,926.4,928.5,926.3,928.2,135
20180901|2018-06-26 07:00,26,928.5,930.5,926.9,929.6,140
20180901|2018-06-26 07:30,26,929.9,933,929.5,932.5,284
20180901|2018-06-26 08:00,26,932.4,937.2,932,937.2,376
20180901|2018-06-26 08:30,26,936.8,937.6,935.3,937.4,245
20180901|2018-06-26 09:00,26,937.4,942.5,936.5,938.9,296
20180901|2018-06-26 09:30,26,938.5,940.2,938,939.2,190
20180901|2018-06-26 10:00,26,939.3,940.4,937.5,939.8,301
20180901|2018-06-26 10:30,26,939.8,944,939.1,943.8,375
20180901|2018-06-26 11:00,26,943.6,950.8,943.5,949.4,276
20180901|2018-06-26 11:30,26,948.5,958.5,947.8,954,835
20180901|2018-06-26 12:00,26,954.2,956.1,953.9,954.8,171
20180901|2018-06-26 12:30,26,953.9,954.5,953.1,954.2,33
20180901|2018-06-26 13:00,26,954.3,955.1,953.7,954.9,25
20180901|2018-06-26 13:30,26,954.9,955,953.3,953.6,24
20180901|2018-06-26 14:00,26,953.9,954.3,953.3,954.3,11
20180901|2018-06-26 14:30,26,954.3,955.1,953.9,954.7,43
20180901|2018-06-26 15:00,26,955,955.5,955,955.5,8
20180901|2018-06-26 15:30,26,955.5,955.6,954.5,955.3,27
20180901|2018-06-26 17:00,27,952,954.2,952,954.1,4
20180901|2018-06-26 18:00,27,954.4,954.4,954,954,12
20180901|2018-06-26 18:30,27,954.6,955.2,953.1,953.4,28
20180901|2018-06-26 19:00,27,954.7,954.7,954.2,954.2,4
20180901|2018-06-26 19:30,27,954.8,955.8,954.6,955.8,39
20180901|2018-06-26 20:00,27,955.9,957.6,955.4,957.6,104
20180901|2018-06-26 20:30,27,957.3,957.3,955,956.7,62
20180901|2018-06-26 21:00,27,956.4,956.7,955.2,956.7,51
20180901|2018-06-26 21:30,27,956.3,957,955.7,956.7,37
20180901|2018-06-26 22:00,27,956,957.1,955.1,957.1,21
20180901|2018-06-26 22:30,27,957,957.5,957,957.5,3
20180901|2018-06-26 23:00,27,957.1,957.5,956.6,956.6,10
20180901|2018-06-26 23:30,27,956.5,956.5,956.5,956.5,2
20180901|2018-06-27 00:00,27,956.7,956.7,954.7,955,31
20180901|2018-06-27 00:30,27,955.8,956.7,955.4,956.2,34
20180901|2018-06-27 01:00,27,956.4,956.7,954.8,955.6,59
20180901|2018-06-27 01:30,27,955.5,955.5,952.3,952.3,102
20180901|2018-06-27 02:00,27,952.4,952.5,950.1,950.9,147
20180901|2018-06-27 02:30,27,950.9,951.3,946.3,946.6,219
20180901|2018-06-27 03:00,27,947,947.1,944,945,175
20180901|2018-06-27 03:30,27,945,945.1,942.5,944.8,113
20180901|2018-06-27 04:00,27,945,946.7,944.1,946.4,80
20180901|2018-06-27 04:30,27,946.4,946.4,944.1,944.5,160
20180901|2018-06-27 05:00,27,945,946.8,944.1,946.6,58
20180901|2018-06-27 05:30,27,946.3,946.6,944.6,944.7,49
20180901|2018-06-27 06:00,27,944.8,944.8,943.4,943.4,47
20180901|2018-06-27 06:30,27,943.7,951.4,943.4,951.1,446
20180901|2018-06-27 07:00,27,950.8,950.8,942,942,287
20180901|2018-06-27 07:30,27,942.4,943.4,935,937.3,539
20180901|2018-06-27 08:00,27,937.4,942.7,937.4,940.5,315
20180901|2018-06-27 08:30,27,940.4,946.9,939.5,945.7,227
20180901|2018-06-27 09:00,27,945.2,947,943.6,945.2,184
20180901|2018-06-27 09:30,27,945.4,947.1,944,945.3,179
20180901|2018-06-27 10:00,27,944.6,944.9,940.4,942.2,188
20180901|2018-06-27 10:30,27,942.2,945.5,942,944,65
20180901|2018-06-27 11:00,27,943.8,946.8,942.7,944.7,145
20180901|2018-06-27 11:30,27,944.7,945.5,942.2,945,375
20180901|2018-06-27 12:00,27,945,945.2,944.1,944.9,79
20180901|2018-06-27 12:30,27,945.3,946.6,944.7,945.1,24
20180901|2018-06-27 13:00,27,944.6,945.1,944,944.2,35
20180901|2018-06-27 13:30,27,944.6,945.2,944,944.4,39
20180901|2018-06-27 14:00,27,944.5,946.4,943.9,946.4,131
20180901|2018-06-27 14:30,27,946.5,946.8,943.9,944.3,55
20180901|2018-06-27 15:00,27,944.3,948,944.2,947.1,64
20180901|2018-06-27 15:30,27,946.5,946.5,945.3,946.4,28
20180901|2018-06-27 17:00,28,944.3,946.3,944.3,946.3,3
20180901|2018-06-27 17:30,28,946.3,946.5,946.2,946.5,6
20180901|2018-06-27 18:00,28,946.2,946.2,945.9,945.9,2
20180901|2018-06-27 18:30,28,945.9,947.2,945.9,947.2,9
20180901|2018-06-27 19:00,28,946.6,947.3,946.5,947.3,6
20180901|2018-06-27 19:30,28,947.4,947.9,946.9,947.9,15
20180901|2018-06-27 20:00,28,947.4,948.8,947.4,948.8,10
20180901|2018-06-27 20:30,28,948.4,948.4,947,947.6,13
20180901|2018-06-27 21:00,28,948.1,948.4,946,947.5,33
20180901|2018-06-27 21:30,28,947.5,947.5,947.5,947.5,1
20180901|2018-06-27 22:00,28,947.5,947.5,947.5,947.5,1
20180901|2018-06-27 22:30,28,946.7,947,946.3,947,4
20180901|2018-06-27 23:00,28,946.8,947.6,946.5,947.6,10
20180901|2018-06-27 23:30,28,947.7,948.2,947.3,948.2,11
20180901|2018-06-28 00:00,28,947.9,948.8,947.9,948.2,15
20180901|2018-06-28 00:30,28,947.7,948.8,947.3,948.8,22
20180901|2018-06-28 01:00,28,948.4,948.8,948.3,948.7,35
20180901|2018-06-28 01:30,28,948.6,948.8,945.1,947.1,59
20180901|2018-06-28 02:00,28,946.7,948.8,941.5,944.3,177
20180901|2018-06-28 02:30,28,945,948.2,944.1,946.3,87
20180901|2018-06-28 03:00,28,945.8,946.7,944,944,21
20180901|2018-06-28 03:30,28,943.5,945.7,942.6,944.4,53
20180901|2018-06-28 04:00,28,944.6,944.6,942.8,943.7,81
20180901|2018-06-28 04:30,28,943.7,946.2,942.4,945.8,172
20180901|2018-06-28 05:00,28,945.7,946.2,944.3,945.5,29
20180901|2018-06-28 05:30,28,946,947.7,945.7,947.1,46
20180901|2018-06-28 06:00,28,947.1,947.1,943.9,944.7,108
20180901|2018-06-28 06:30,28,943.8,943.9,942.6,942.8,76
20180901|2018-06-28 07:00,28,942.8,942.8,936.5,939.5,413
20180901|2018-06-28 07:30,28,940,941,938,939.2,167
20180901|2018-06-28 08:00,28,939,940.8,938.5,938.5,148
20180901|2018-06-28 08:30,28,938.7,939.5,935,936.2,257
20180901|2018-06-28 09:00,28,936.5,938.4,935.2,937,211
20180901|2018-06-28 09:30,28,936.9,937.3,930.1,930.1,583
20180901|2018-06-28 10:00,28,930.1,936.9,927.4,936,662
20180901|2018-06-28 10:30,28,935.3,936,932,932.6,134
20180901|2018-06-28 11:00,28,932.7,932.8,931,931,70
20180901|2018-06-28 11:30,28,931.4,932,930,931,264
20180901|2018-06-28 12:00,28,931,931.9,930.5,930.8,57
20180901|2018-06-28 12:30,28,930.4,931.7,930,931.2,47
20180901|2018-06-28 13:00,28,931.3,931.9,930.6,931.9,64
20180901|2018-06-28 13:30,28,931.7,933.9,931.1,933.4,43
20180901|2018-06-28 14:00,28,933.7,935.2,931.7,935,66
20180901|2018-06-28 14:30,28,935.1,938.7,935,938.7,82
20180901|2018-06-28 15:00,28,938.8,939.1,937,938.3,37
20180901|2018-06-28 15:30,28,938.7,939.5,938.7,939.5,16
20180901|2018-06-28 17:00,29,939.5,939.5,939.2,939.2,4
20180901|2018-06-28 17:30,29,938.6,938.9,938.5,938.6,8
20180901|2018-06-28 18:00,29,939,939.5,939,939.5,22
20180901|2018-06-28 18:30,29,939.1,941,939,940.4,20
20180901|2018-06-28 19:00,29,940.1,941.5,939.8,941.3,36
20180901|2018-06-28 19:30,29,941.4,942,940.8,941.5,40
20180901|2018-06-28 20:00,29,941.2,942,939,939,49
20180901|2018-06-28 20:30,29,939.1,939.1,936.5,936.6,43
20180901|2018-06-28 21:00,29,936.5,937.4,935.7,937,33
20180901|2018-06-28 21:30,29,937,941.1,937,941.1,38
20180901|2018-06-28 22:00,29,941,942.5,941,942.3,65
20180901|2018-06-28 22:30,29,941.9,942,941,941.5,37
20180901|2018-06-28 23:00,29,942.5,943.9,941.9,943.8,25
20180901|2018-06-28 23:30,29,943.3,944,942.5,942.5,29
20180901|2018-06-29 00:00,29,942.3,942.7,942.2,942.7,14
20180901|2018-06-29 00:30,29,943.1,943.3,941.7,942.3,50
20180901|2018-06-29 01:00,29,942.3,946.2,942.3,946,74
20180901|2018-06-29 01:30,29,946,946,944.2,945.8,28
20180901|2018-06-29 02:00,29,945.7,946.9,945,945.6,98
20180901|2018-06-29 02:30,29,945.6,945.6,943,943.8,56
20180901|2018-06-29 03:00,29,944.2,944.2,941.6,942.1,40
20180901|2018-06-29 03:30,29,942.5,944.4,942.5,943.1,37
20180901|2018-06-29 04:00,29,943.4,944.3,942,942.2,42
20180901|2018-06-29 04:30,29,942.3,945.3,942,945,75
20180901|2018-06-29 05:00,29,944.5,944.6,942.7,944.6,81
20180901|2018-06-29 05:30,29,943.9,943.9,942,942.5,69
20180901|2018-06-29 06:00,29,941.9,943.6,941.9,943.2,15
20180901|2018-06-29 06:30,29,942.7,943.5,942.4,942.9,28
20180901|2018-06-29 07:00,29,942.8,943.3,939.3,939.3,140
20180901|2018-06-29 07:30,29,939.3,946,938.5,945.5,226
20180901|2018-06-29 08:00,29,945.5,948.5,945.4,946.5,266
20180901|2018-06-29 08:30,29,946.4,949.3,945.6,948.2,284
20180901|2018-06-29 09:00,29,948,948,944.9,947,210
20180901|2018-06-29 09:30,29,946.7,949.6,946.7,948.6,233
20180901|2018-06-29 10:00,29,948.7,949.1,946.6,948,178
20180901|2018-06-29 10:30,29,948,948.5,947,948.4,125
20180901|2018-06-29 11:00,29,948.7,949.5,946.6,946.6,101
20180901|2018-06-29 11:30,29,946.2,952.2,945.2,951.7,324
20180901|2018-06-29 12:00,29,951.6,951.7,946.6,947.3,100
20180901|2018-06-29 12:30,29,947.3,947.3,945.6,946.1,28
20180901|2018-06-29 13:00,29,947,947,945.5,946,11
20180901|2018-06-29 13:30,29,946.1,946.5,945.7,946.3,13
20180901|2018-06-29 14:00,29,946.2,946.5,945.7,945.9,19
20180901|2018-06-29 14:30,29,946,948.9,946,948.5,37
20180901|2018-06-29 15:00,29,948.2,949.9,947.8,949.9,33
20180901|2018-06-29 15:30,29,949.6,950.2,948.6,948.6,23
20180901|2018-07-01 17:00,2,949,949.4,949,949,6
20180901|2018-07-01 17:30,2,949.4,950.9,949.4,950.8,7
20180901|2018-07-01 18:00,2,950.5,950.9,950.4,950.4,14
20180901|2018-07-01 18:30,2,950.1,950.4,950.1,950.4,4
20180901|2018-07-01 19:00,2,950.6,950.9,949.9,950.6,5
20180901|2018-07-01 19:30,2,949.7,950,949,949,5
20180901|2018-07-01 20:00,2,948.5,948.6,947.8,947.8,17
20180901|2018-07-01 20:30,2,947.8,948.7,946.4,948.6,50
20180901|2018-07-01 21:00,2,948.5,949.7,947.3,947.3,11
20180901|2018-07-01 22:00,2,947,947.9,946.8,947.9,12
20180901|2018-07-01 22:30,2,948,948.2,947,947.1,12
20180901|2018-07-01 23:00,2,947,947.4,946.5,946.5,9
20180901|2018-07-01 23:30,2,946.5,946.5,946.3,946.5,3
20180901|2018-07-02 00:00,2,946.4,946.8,946.1,946.8,3
20180901|2018-07-02 00:30,2,946,946.3,945.2,946,15
20180901|2018-07-02 01:00,2,945.5,947.6,943.6,944.5,91
20180901|2018-07-02 01:30,2,944,945.3,943,944.7,49
20180901|2018-07-02 02:00,2,945.3,945.3,943,943.5,43
20180901|2018-07-02 02:30,2,943,944.4,943,943,36
20180901|2018-07-02 03:00,2,943.1,943.5,942.1,943.5,46
20180901|2018-07-02 03:30,2,943.6,944.7,943,943.7,14
20180901|2018-07-02 04:00,2,943.8,943.8,936.6,938.9,170
20180901|2018-07-02 04:30,2,939.1,940,938.1,939,57
20180901|2018-07-02 05:00,2,939.3,939.9,938.4,939.9,41
20180901|2018-07-02 05:30,2,940,942.7,940,942.2,58
20180901|2018-07-02 06:00,2,942.3,942.6,940.7,940.8,67
20180901|2018-07-02 06:30,2,940.4,941.1,939.3,940.1,58
20180901|2018-07-02 07:00,2,940.1,940.5,938.5,939.9,112
20180901|2018-07-02 07:30,2,940.3,940.3,932,934.8,407
20180901|2018-07-02 08:00,2,935.3,936,933.6,934.9,240
20180901|2018-07-02 08:30,2,934.8,937.8,933.6,936.5,215
20180901|2018-07-02 09:00,2,936.5,937,934.4,934.9,167
20180901|2018-07-02 09:30,2,934.6,938.5,933,937.7,236
20180901|2018-07-02 10:00,2,938,938.5,934.1,934.6,133
20180901|2018-07-02 10:30,2,934.6,936.3,934.1,935.5,127
20180901|2018-07-02 11:00,2,934.6,936.7,933.2,936.7,187
20180901|2018-07-02 11:30,2,936.4,937.8,931.3,937.8,529
20180901|2018-07-02 12:00,2,937.1,937.8,932,937.8,162
20180901|2018-07-02 12:30,2,937.9,939,936.6,937.2,64
20180901|2018-07-02 13:00,2,937.4,940.8,937.1,940.2,35
20180901|2018-07-02 13:30,2,940.2,940.2,938.6,938.6,35
20180901|2018-07-02 14:00,2,938.7,940.5,938.7,940.3,15
20180901|2018-07-02 14:30,2,940,940,938.9,939.3,23
20180901|2018-07-02 15:00,2,939.4,941.3,939.1,941.1,13
20180901|2018-07-02 15:30,2,941.1,941.1,940.5,941.1,10
20180901|2018-07-02 17:00,3,940.3,941.8,940,941,20
20180901|2018-07-02 17:30,3,940,940.4,939,940.4,23
20180901|2018-07-02 18:00,3,940,940.2,939.1,939.8,18
20180901|2018-07-02 18:30,3,939.1,939.1,938.6,938.6,11
20180901|2018-07-02 19:00,3,938.6,939,937.9,938.7,16
20180901|2018-07-02 19:30,3,938.7,939.6,936,936,44
20180901|2018-07-02 20:00,3,938,938.6,936.4,938.6,19
20180901|2018-07-02 20:30,3,937.3,937.3,935.9,936,19
20180901|2018-07-02 21:00,3,936,937.4,934.9,936.7,94
20180901|2018-07-02 21:30,3,937.4,939.4,937.4,937.6,8
20180901|2018-07-02 22:00,3,937.3,937.3,936.3,937,15
20180901|2018-07-02 22:30,3,936.3,937.5,936.3,937.5,8
20180901|2018-07-02 23:00,3,936.7,937.4,936,936.9,24
20180901|2018-07-02 23:30,3,937,937.1,935.8,936.9,18
20180901|2018-07-03 00:00,3,935.6,936.8,934.6,936,28
20180901|2018-07-03 00:30,3,936,937.9,936,937,64
20180901|2018-07-03 01:00,3,937,939,936.8,938.3,85
20180901|2018-07-03 01:30,3,938.5,940.2,938.3,939.4,41
20180901|2018-07-03 02:00,3,939.1,943,939.1,943,86
20180901|2018-07-03 02:30,3,942.6,943,940.5,941.3,89
20180901|2018-07-03 03:00,3,940.9,941.2,939.3,939.6,85
20180901|2018-07-03 03:30,3,939.4,941.2,934.9,937.4,171
20180901|2018-07-03 04:00,3,937.4,939.9,935.9,937.4,97
20180901|2018-07-03 04:30,3,937.4,939.1,936.9,938.7,60
20180901|2018-07-03 05:00,3,938,941.2,937.8,941,49
20180901|2018-07-03 05:30,3,941,942.2,940.7,941.4,47
20180901|2018-07-03 06:00,3,941.1,941.4,940.7,941.2,28
20180901|2018-07-03 06:30,3,940.7,942.2,940.3,942.2,56
20180901|2018-07-03 07:00,3,942.4,944,939.6,940.8,150
20180901|2018-07-03 07:30,3,940.9,947.7,940,946.8,247
20180901|2018-07-03 08:00,3,946.7,947.7,945.5,947.3,253
20180901|2018-07-03 08:30,3,946.8,948,945.8,946,183
20180901|2018-07-03 09:00,3,946.3,946.3,941.7,942.8,182
20180901|2018-07-03 09:30,3,942.8,944.6,939.8,940.1,155
20180901|2018-07-03 10:00,3,940.1,940.1,938,938,145
20180901|2018-07-03 10:30,3,938,938.1,935.2,935.3,149
20180901|2018-07-03 11:00,3,935.4,936.4,934.4,934.5,134
20180901|2018-07-03 11:30,3,934.8,940,934.4,939.7,285
20180901|2018-07-03 12:00,3,939.2,939.2,934.8,936.7,47
20180901|2018-07-03 12:30,3,936.6,936.6,935.6,935.6,4
20180901|2018-07-03 13:00,3,936.1,936.1,935.6,935.9,12
20180901|2018-07-03 13:30,3,935.9,936.2,935.4,936,6
20180901|2018-07-03 14:00,3,935.9,935.9,935.9,935.9,1
20180901|2018-07-03 14:30,3,935.8,937.7,935.4,936.1,14
20180901|2018-07-03 15:00,3,936.2,937.8,936.2,937.8,22
20180901|2018-07-03 15:30,3,937.5,938.5,935.2,938,17
20180901|2018-07-03 17:30,5,938.1,938.5,936.7,936.7,4
20180901|2018-07-03 18:00,5,937,937,936.8,936.8,2
20180901|2018-07-03 18:30,5,938.2,938.7,937.2,938.7,13
20180901|2018-07-03 19:00,5,939.1,940.2,939.1,939.9,16
20180901|2018-07-03 19:30,5,939.4,939.4,938.7,938.7,4
20180901|2018-07-03 20:00,5,939.2,941.5,939.2,941.5,16
20180901|2018-07-03 20:30,5,942.5,943.4,942.1,942.1,13
20180901|2018-07-03 21:00,5,942,942.1,941.4,942,7
20180901|2018-07-03 21:30,5,942.2,943.2,942.2,943.2,7
20180901|2018-07-03 22:00,5,942.6,942.6,942.1,942.1,3
20180901|2018-07-03 22:30,5,942,943.2,942,943.1,27
20180901|2018-07-03 23:00,5,943.2,943.2,942.2,942.9,12
20180901|2018-07-03 23:30,5,942,942,941.7,941.7,4
20180901|2018-07-04 00:00,5,943.2,944.6,943.2,944.5,4
20180901|2018-07-04 00:30,5,944.5,944.5,942,943.2,7
20180901|2018-07-04 01:00,5,943,946.3,943,945.5,29
20180901|2018-07-04 01:30,5,945.4,947.8,945.3,947.1,52
20180901|2018-07-04 02:00,5,947.1,947.6,942.2,942.4,85
20180901|2018-07-04 02:30,5,942.1,942.4,938.3,941.6,117
20180901|2018-07-04 03:00,5,941.7,942.4,939.1,939.5,74
20180901|2018-07-04 03:30,5,940,942.4,940,941.6,27
20180901|2018-07-04 04:00,5,941.8,943.2,940.5,941.6,30
20180901|2018-07-04 04:30,5,941,941,940.5,940.7,20
20180901|2018-07-04 05:00,5,940.8,942,940.5,942,21
20180901|2018-07-04 05:30,5,942.7,944.7,942.6,942.6,19
20180901|2018-07-04 06:00,5,942.8,943,942.8,943,2
20180901|2018-07-04 06:30,5,943,943.4,941.6,941.6,14
20180901|2018-07-04 07:00,5,942.3,942.4,941.3,941.3,11
20180901|2018-07-04 07:30,5,941.1,942.4,940.1,942,36
20180901|2018-07-04 08:00,5,940.9,942.4,940.4,941.7,65
20180901|2018-07-04 08:30,5,941.6,942,941,941.4,38
20180901|2018-07-04 09:00,5,941.4,942.4,941,942.3,42
20180901|2018-07-04 09:30,5,942.1,942.2,940.6,940.9,55
20180901|2018-07-04 10:00,5,941.3,943.8,940.9,942.4,57
20180901|2018-07-04 10:30,5,941.7,943.2,941.7,943,17
20180901|2018-07-04 11:00,5,943.3,944.8,943.3,944.8,37
20180901|2018-07-04 11:30,5,944.3,944.8,943.8,944.7,26
20180901|2018-07-04 17:00,5,944.3,945.3,943.8,945.3,8
20180901|2018-07-04 17:30,5,945,945.2,945,945.2,5
20180901|2018-07-04 18:00,5,945.4,945.4,945.2,945.3,3
20180901|2018-07-04 18:30,5,945.6,945.7,945.6,945.7,4
20180901|2018-07-04 19:00,5,944.9,946.1,944.9,946.1,5
20180901|2018-07-04 19:30,5,946.3,946.3,945.8,945.8,2
20180901|2018-07-04 20:00,5,944.8,945.2,944.8,945,8
20180901|2018-07-04 20:30,5,945.3,946.3,945.3,945.8,14
20180901|2018-07-04 21:00,5,945.5,946.2,944.9,945,25
20180901|2018-07-04 21:30,5,944.8,946.3,944.8,946,9
20180901|2018-07-04 22:00,5,945.5,946,944.1,944.7,41
20180901|2018-07-04 22:30,5,944.5,946.1,944.5,946.1,41
20180901|2018-07-04 23:00,5,945.6,946.1,944.8,946.1,20
20180901|2018-07-04 23:30,5,944.9,944.9,944.2,944.2,7
20180901|2018-07-05 00:00,5,943.3,944.2,942.6,944,12
20180901|2018-07-05 00:30,5,943.1,944.6,943,944.6,7
20180901|2018-07-05 01:00,5,943.7,944.8,943.7,944.7,11
20180901|2018-07-05 01:30,5,945.7,945.9,944.6,945.2,29
20180901|2018-07-05 02:00,5,944.3,944.7,940.6,942,145
20180901|2018-07-05 02:30,5,941.8,944.8,941,942.1,147
20180901|2018-07-05 03:00,5,941.5,943.9,941,943.8,56
20180901|2018-07-05 03:30,5,943,944.2,940.7,940.7,22
20180901|2018-07-05 04:00,5,941.3,942,940.2,940.2,73
20180901|2018-07-05 04:30,5,940.5,942.1,939.1,941.1,49
20180901|2018-07-05 05:00,5,940.9,941.3,939,939.3,60
20180901|2018-07-05 05:30,5,940.1,940.8,939.7,940,10
20180901|2018-07-05 06:00,5,940.4,941,940.3,941,28
20180901|2018-07-05 06:30,5,941.1,942.4,940.9,942.4,22
20180901|2018-07-05 07:00,5,942.6,944.9,940.8,943.2,114
20180901|2018-07-05 07:30,5,944.1,944.1,940.8,941.5,123
20180901|2018-07-05 08:00,5,941.9,942.8,940.6,941.2,143
20180901|2018-07-05 08:30,5,941.1,941.6,940,940.7,125
20180901|2018-07-05 09:00,5,940.7,940.8,938.1,939.8,140
20180901|2018-07-05 09:30,5,940.1,940.1,936.2,938.5,201
20180901|2018-07-05 10:00,5,938,940,935.7,939.3,107
20180901|2018-07-05 10:30,5,939.2,939.4,937.5,937.5,38
20180901|2018-07-05 11:00,5,937.6,940.1,936.9,938.8,138
20180901|2018-07-05 11:30,5,938.6,943.8,938.3,943.6,356
20180901|2018-07-05 12:00,5,943,943.2,940.7,942.7,54
20180901|2018-07-05 12:30,5,942.7,942.7,941.5,941.9,12
20180901|2018-07-05 13:00,5,941.8,942.7,940.8,941.4,55
20180901|2018-07-05 13:30,5,941.7,942,940.2,941.7,14
20180901|2018-07-05 14:00,5,942.2,942.7,942.2,942.7,6
20180901|2018-07-05 14:30,5,942.5,943,942.5,943,33
20180901|2018-07-05 15:00,5,943.2,943.2,942.8,942.8,7
20180901|2018-07-05 15:30,5,943.2,945.4,943.1,944.1,15
20180901|2018-07-05 17:00,6,945.1,945.1,945.1,945.1,2
20180901|2018-07-05 18:00,6,944.9,945.2,944.9,945.2,2
20180901|2018-07-05 18:30,6,945,945.1,944.5,945.1,17
20180901|2018-07-05 19:00,6,944.6,945,944.5,944.9,10
20180901|2018-07-05 19:30,6,945.4,945.4,944.5,944.9,22
20180901|2018-07-05 20:00,6,943.9,945.5,943.9,945.2,31
20180901|2018-07-05 20:30,6,943.7,944,943.2,944,11
20180901|2018-07-05 21:00,6,943.2,943.2,942.3,942.7,22
20180901|2018-07-05 21:30,6,942.2,942.6,940.4,940.6,18
20180901|2018-07-05 22:00,6,940.9,941.5,940.4,941.5,9
20180901|2018-07-05 22:30,6,942.2,942.4,942.1,942.4,3
20180901|2018-07-05 23:00,6,942.6,944.4,942.6,944.2,17
20180901|2018-07-05 23:30,6,945.2,945.5,943.5,943.5,17
20180901|2018-07-06 00:00,6,943.2,944.8,942.5,944,67
20180901|2018-07-06 00:30,6,944,944.8,943,944.8,23
20180901|2018-07-06 01:00,6,944.9,945.2,943.8,944.5,37
20180901|2018-07-06 01:30,6,944.6,944.6,943.3,943.3,27
20180901|2018-07-06 02:00,6,943,943.3,941.8,942.9,20
20180901|2018-07-06 02:30,6,942,943.9,940,940.2,278
20180901|2018-07-06 03:00,6,940.8,941.9,938,939,122
20180901|2018-07-06 03:30,6,940,940.6,938.5,938.5,42
20180901|2018-07-06 04:00,6,938.4,939.6,936.4,937.6,144
20180901|2018-07-06 04:30,6,937.4,938,935.2,937.5,93
20180901|2018-07-06 05:00,6,937.7,939.8,936.2,938.7,161
20180901|2018-07-06 05:30,6,939.3,942.9,938.9,940.1,120
20180901|2018-07-06 06:00,6,939.6,940.9,936.9,938.1,104
20180901|2018-07-06 06:30,6,939.3,939.6,937.8,937.9,30
20180901|2018-07-06 07:00,6,938.4,940.1,938.1,938.6,49
20180901|2018-07-06 07:30,6,939,941.3,937.9,938.8,151
20180901|2018-07-06 08:00,6,938.9,941.1,938.9,940.2,67
20180901|2018-07-06 08:30,6,939.8,943.6,939.7,943.6,152
20180901|2018-07-06 09:00,6,943.6,944,941.1,942.9,117
20180901|2018-07-06 09:30,6,942.7,944.2,942,943.1,137
20180901|2018-07-06 10:00,6,942.6,948.8,942.6,946.6,272
20180901|2018-07-06 10:30,6,946.8,947.5,944.6,944.6,133
20180901|2018-07-06 11:00,6,945,946.8,944.7,946.4,47
20180901|2018-07-06 11:30,6,946.8,948,946.4,947.3,169
20180901|2018-07-06 12:00,6,947.3,947.7,946.5,947.6,28
20180901|2018-07-06 12:30,6,947.8,947.9,946.5,946.6,14
20180901|2018-07-06 13:00,6,946.2,946.2,945.9,946.2,5
20180901|2018-07-06 13:30,6,946.5,947,946.5,946.6,8
20180901|2018-07-06 14:00,6,946.9,946.9,945.9,946,15
20180901|2018-07-06 14:30,6,946.2,946.9,946.1,946.4,5
20180901|2018-07-06 15:00,6,946.4,947,946.4,946.6,11
20180901|2018-07-06 15:30,6,946.5,948,946.4,948,11
20180901|2018-07-08 17:00,9,948,948.8,947.7,947.7,11
20180901|2018-07-08 17:30,9,948.9,949.8,948.5,948.6,25
20180901|2018-07-08 18:00,9,949.1,949.4,948.9,949.4,6
20180901|2018-07-08 18:30,9,949.1,949.8,949.1,949.8,19
20180901|2018-07-08 19:00,9,949.7,950,949.7,949.8,28
20180901|2018-07-08 19:30,9,950.4,952,950.3,951.1,94
20180901|2018-07-08 20:00,9,951.8,951.8,950.4,951.3,30
20180901|2018-07-08 20:30,9,951.7,952,951.4,952,82
20180901|2018-07-08 21:00,9,952,955,951.2,954.3,210
20180901|2018-07-08 21:30,9,953.8,953.9,953.1,953.1,24
20180901|2018-07-08 22:00,9,954.4,954.4,952.7,953,35
20180901|2018-07-08 22:30,9,952.6,953,952.3,952.9,8
20180901|2018-07-08 23:00,9,952.4,952.9,952.1,952.9,7
20180901|2018-07-08 23:30,9,952.8,953,952.1,953,8
20180901|2018-07-09 00:00,9,952.2,952.2,952.2,952.2,4
20180901|2018-07-09 00:30,9,952.2,954.9,950.6,954.9,62
20180901|2018-07-09 01:00,9,954.3,954.9,953.8,954.3,47
20180901|2018-07-09 01:30,9,954.4,954.8,953.5,954.2,25
20180901|2018-07-09 02:00,9,954.2,955.7,953.4,954,56
20180901|2018-07-09 02:30,9,954.8,954.8,953.6,954.6,41
20180901|2018-07-09 03:00,9,955.3,957,954.8,956.5,176
20180901|2018-07-09 03:30,9,956.1,957.5,955.8,956.7,48
20180901|2018-07-09 04:00,9,956.7,958.4,955.6,958.3,90
20180901|2018-07-09 04:30,9,958.6,958.8,957.1,958.5,59
20180901|2018-07-09 05:00,9,958.4,962.8,957.4,962,222
20180901|2018-07-09 05:30,9,962,962.5,959.6,960.5,95
20180901|2018-07-09 06:00,9,960.6,961,960,960.5,20
20180901|2018-07-09 06:30,9,960.4,961.6,960.2,960.5,64
20180901|2018-07-09 07:00,9,959.9,960.2,958.1,959.2,160
20180901|2018-07-09 07:30,9,959.2,960.7,958.3,959.1,184
20180901|2018-07-09 08:00,9,959.1,959.6,958.1,959.5,118
20180901|2018-07-09 08:30,9,959.2,962.4,959.1,961.4,156
20180901|2018-07-09 09:00,9,961,961,957.8,958.2,128
20180901|2018-07-09 09:30,9,957.8,959.3,957.5,958.6,120
20180901|2018-07-09 10:00,9,958.8,958.8,956.5,956.7,95
20180901|2018-07-09 10:30,9,956.8,956.8,955.2,955.7,141
20180901|2018-07-09 11:00,9,955.9,956.5,954.7,955.8,129
20180901|2018-07-09 11:30,9,955.4,955.9,952.1,954.7,247
20180901|2018-07-09 12:00,9,954.5,954.5,952.6,953.2,57
20180901|2018-07-09 12:30,9,952.3,953.9,952.1,953.5,19
20180901|2018-07-09 13:00,9,953.7,954.4,953.7,954,8
20180901|2018-07-09 13:30,9,954.4,954.6,954.1,954.6,14
20180901|2018-07-09 14:00,9,954.3,954.5,954,954.3,7
20180901|2018-07-09 14:30,9,954.2,954.7,953.5,953.7,11
20180901|2018-07-09 15:00,9,954.2,954.2,954,954,3
20180901|2018-07-09 15:30,9,954,955.5,954,954.6,11
20180901|2018-07-09 17:00,10,955.2,955.2,953,954.5,13
20180901|2018-07-09 17:30,10,955,955,954.9,954.9,3
20180901|2018-07-09 18:00,10,955.1,955.1,954.1,954.1,5
20180901|2018-07-09 18:30,10,954.7,955.1,953.9,953.9,7
20180901|2018-07-09 19:00,10,954.9,954.9,954.9,954.9,2
20180901|2018-07-09 19:30,10,955,956,955,956,7
20180901|2018-07-09 20:00,10,955.6,955.6,955.6,955.6,2
20180901|2018-07-09 20:30,10,955.9,956.4,954.8,955.5,17
20180901|2018-07-09 21:00,10,955.3,955.3,954.6,954.8,4
20180901|2018-07-09 21:30,10,955.3,955.8,955.3,955.8,6
20180901|2018-07-09 22:00,10,955.8,955.8,955,955,4
20180901|2018-07-09 22:30,10,954.9,956.5,954.9,955.4,71
20180901|2018-07-09 23:00,10,955.4,955.7,955.1,955.7,10
20180901|2018-07-09 23:30,10,955.5,955.6,955.4,955.4,3
20180901|2018-07-10 00:00,10,955.5,955.5,953,953.1,24
20180901|2018-07-10 00:30,10,952.9,952.9,945,945.1,227
20180901|2018-07-10 01:00,10,946.1,950.2,945.7,947.4,128
20180901|2018-07-10 01:30,10,947.6,950,947,948.9,52
20180901|2018-07-10 02:00,10,949,949.6,948.1,948.6,18
20180901|2018-07-10 02:30,10,948.2,948.4,947,947.1,49
20180901|2018-07-10 03:00,10,947.6,947.8,947,947.2,44
20180901|2018-07-10 03:30,10,947.3,947.4,941.4,942.7,177
20180901|2018-07-10 04:00,10,942.8,946.4,942.5,946.4,128
20180901|2018-07-10 04:30,10,946.4,947.4,944.9,945.1,53
20180901|2018-07-10 05:00,10,945.2,945.3,944.7,944.7,15
20180901|2018-07-10 05:30,10,944.7,944.8,942.9,942.9,74
20180901|2018-07-10 06:00,10,943,944.3,941.6,943.7,105
20180901|2018-07-10 06:30,10,943.8,945.1,941.8,944.8,87
20180901|2018-07-10 07:00,10,944.9,947.5,944.9,945.8,120
20180901|2018-07-10 07:30,10,946.6,948.5,942,944,264
20180901|2018-07-10 08:00,10,944,947,943.2,943.5,162
20180901|2018-07-10 08:30,10,943.4,944.2,940,940.8,225
20180901|2018-07-10 09:00,10,940.7,943.5,940.7,941.5,170
20180901|2018-07-10 09:30,10,941.2,941.7,936.8,937.9,380
20180901|2018-07-10 10:00,10,937.9,938.4,935,936.2,332
20180901|2018-07-10 10:30,10,936.1,940.8,934.4,938.2,307
20180901|2018-07-10 11:00,10,938.5,938.6,936.5,938.1,92
20180901|2018-07-10 11:30,10,937.6,938.9,936.5,937.2,184
20180901|2018-07-10 12:00,10,937.3,938.2,937.2,937.5,69
20180901|2018-07-10 12:30,10,937.8,937.8,937.1,937.4,50
20180901|2018-07-10 13:00,10,937.2,937.8,937.1,937.8,19
20180901|2018-07-10 13:30,10,937.8,938.3,937.2,937.4,15
20180901|2018-07-10 14:00,10,937.4,939,937,937.2,36
20180901|2018-07-10 14:30,10,937.5,937.6,936.9,937,16
20180901|2018-07-10 15:00,10,937,937.6,937,937.6,2
20180901|2018-07-10 15:30,10,937.7,937.9,936.4,937.3,25
20180901|2018-07-10 17:00,11,936.3,938.5,935.1,935.1,50
20180901|2018-07-10 17:30,11,935.3,935.3,933.3,933.7,56
20180901|2018-07-10 18:00,11,934.3,935.5,934,935.1,11
20180901|2018-07-10 18:30,11,935.1,935.1,934.3,935,10
20180901|2018-07-10 19:00,11,934,934.2,931.3,932,91
20180901|2018-07-10 19:30,11,932.4,932.5,931.3,931.8,129
20180901|2018-07-10 20:00,11,931.3,933.4,931.3,933.1,129
20180901|2018-07-10 20:30,11,933.2,935.6,933,935.6,41
20180901|2018-07-10 21:00,11,936,938.3,933.2,937,70
20180901|2018-07-10 21:30,11,937.2,937.9,937,937.6,31
20180901|2018-07-10 22:00,11,937.9,937.9,936.2,936.2,20
20180901|2018-07-10 23:00,11,936.9,937.9,936.9,937.9,8
20180901|2018-07-10 23:30,11,937.8,937.8,937.7,937.7,2
20180901|2018-07-11 00:00,11,937.6,938.3,937.6,938,6
20180901|2018-07-11 00:30,11,938.3,939.3,938,938,15
20180901|2018-07-11 01:00,11,938,938.2,936.4,937.4,67
20180901|2018-07-11 01:30,11,937.6,938.6,937,937.1,33
20180901|2018-07-11 02:00,11,936.7,937,931.8,932.3,129
20180901|2018-07-11 02:30,11,932.8,935.7,932.5,935.2,108
20180901|2018-07-11 03:00,11,934.9,936.1,933.1,933.1,77
20180901|2018-07-11 03:30,11,933.2,934.9,932.5,933.6,97
20180901|2018-07-11 04:00,11,932.6,933.5,932.1,932.5,56
20180901|2018-07-11 04:30,11,932.1,932.5,931.6,931.6,62
20180901|2018-07-11 05:00,11,931.9,931.9,928.7,929,199
20180901|2018-07-11 05:30,11,929.2,931.3,928.8,930.6,110
20180901|2018-07-11 06:00,11,930.7,931.7,930.7,931.5,20
20180901|2018-07-11 06:30,11,931.3,931.3,930,930.5,38
20180901|2018-07-11 07:00,11,930.5,931.3,928.7,929.5,203
20180901|2018-07-11 07:30,11,929.5,932.5,928.7,931.7,207
20180901|2018-07-11 08:00,11,932.1,934.9,931.6,934.3,246
20180901|2018-07-11 08:30,11,934.2,935.5,930.6,931.3,219
20180901|2018-07-11 09:00,11,931.3,934.2,931.3,932.5,193
20180901|2018-07-11 09:30,11,932.2,933.8,930,933.4,174
20180901|2018-07-11 10:00,11,933.7,934.9,933.2,934.7,197
20180901|2018-07-11 10:30,11,934.8,935.2,931.5,933.9,189
20180901|2018-07-11 11:00,11,933.8,934.7,933,934.4,107
20180901|2018-07-11 11:30,11,934.6,938.1,933.8,937.9,347
20180901|2018-07-11 12:00,11,937.9,937.9,933,935.9,101
20180901|2018-07-11 12:30,11,934.6,935,933.5,934.1,19
20180901|2018-07-11 13:00,11,934,934,932.7,932.9,15
20180901|2018-07-11 13:30,11,933.4,934.8,933.4,934.1,11
20180901|2018-07-11 14:00,11,934.1,934.2,933.2,934.2,11
20180901|2018-07-11 14:30,11,933.9,934.4,933,933,14
20180901|2018-07-11 15:00,11,932.8,932.8,931.5,932.2,22
20180901|2018-07-11 15:30,11,933,933.8,932.7,933.8,17
20180901|2018-07-11 17:00,12,933.6,933.6,933.6,933.6,1
20180901|2018-07-11 17:30,12,933.1,933.1,932.9,932.9,2
20180901|2018-07-11 18:00,12,933.4,933.9,933.4,933.4,3
20180901|2018-07-11 18:30,12,934,934,934,934,4
20180901|2018-07-11 19:00,12,934,934.8,933.5,934.8,15
20180901|2018-07-11 19:30,12,934.6,934.6,933,933.8,7
20180901|2018-07-11 20:00,12,933.5,934.1,932.9,934.1,12
20180901|2018-07-11 20:30,12,934.2,936,934.2,935.7,14
20180901|2018-07-11 21:00,12,936,936,934,934.8,59
20180901|2018-07-11 21:30,12,934.7,934.7,934.3,934.3,4
20180901|2018-07-11 22:00,12,934.7,935.1,934,934,7
20180901|2018-07-11 22:30,12,934.5,934.6,933.9,933.9,3
20180901|2018-07-11 23:00,12,935,936,935,936,5
20180901|2018-07-11 23:30,12,935.5,936.8,935.5,936.8,23
20180901|2018-07-12 00:00,12,937.2,937.8,936.5,936.5,24
20180901|2018-07-12 00:30,12,937.3,937.3,935.4,935.6,59
20180901|2018-07-12 01:00,12,935.5,937.5,935.5,937.5,32
20180901|2018-07-12 01:30,12,936.9,936.9,933.3,934.8,137
20180901|2018-07-12 02:00,12,934.6,937.4,934.2,937.4,63
20180901|2018-07-12 02:30,12,936.5,938.3,934.8,938.3,89
20180901|2018-07-12 03:00,12,938.4,938.5,936.6,938,40
20180901|2018-07-12 03:30,12,937.9,938.4,936.3,938.4,63
20180901|2018-07-12 04:00,12,938.4,939.2,937.6,937.6,34
20180901|2018-07-12 04:30,12,937.8,938,936.6,937.3,21
20180901|2018-07-12 05:00,12,936.9,936.9,936,936.6,15
20180901|2018-07-12 05:30,12,936.8,937,936.3,936.3,9
20180901|2018-07-12 06:00,12,936,936,931.8,934.4,137
20180901|2018-07-12 06:30,12,934.2,937.8,933.4,933.4,260
20180901|2018-07-12 07:00,12,933.4,936.5,931,935.4,213
20180901|2018-07-12 07:30,12,934.9,935.5,931.8,932.1,131
20180901|2018-07-12 08:00,12,932,936.3,930.6,935.5,206
20180901|2018-07-12 08:30,12,935,936.3,933.6,935.5,100
20180901|2018-07-12 09:00,12,935.5,939.3,934.2,939.2,295
20180901|2018-07-12 09:30,12,939.3,947.7,939.1,945,722
20180901|2018-07-12 10:00,12,945,945,942.9,945,196
20180901|2018-07-12 10:30,12,945,947.7,944.5,946,330
20180901|2018-07-12 11:00,12,946.1,947.6,945.9,947.3,94
20180901|2018-07-12 11:30,12,947.6,949.3,947.4,948.9,299
20180901|2018-07-12 12:00,12,948.4,948.6,945.9,946.6,65
20180901|2018-07-12 12:30,12,946.7,947.6,946.7,947.5,9
20180901|2018-07-12 13:00,12,947.5,947.5,945.3,946.6,26
20180901|2018-07-12 13:30,12,946,946.4,945.5,945.8,16
20180901|2018-07-12 14:00,12,945.6,946.4,945.6,946.4,5
20180901|2018-07-12 14:30,12,945.8,946.2,945,945.2,19
20180901|2018-07-12 15:00,12,945.4,945.4,944.6,944.6,20
20180901|2018-07-12 15:30,12,944.8,945.9,944.8,945.3,17
20180901|2018-07-12 17:00,13,945.3,945.6,945.3,945.6,4
20180901|2018-07-12 17:30,13,945.7,945.7,943.2,943.2,53
20180901|2018-07-12 18:00,13,943.5,943.9,943.1,943.8,7
20180901|2018-07-12 18:30,13,944.3,944.3,943.8,943.8,6
20180901|2018-07-12 19:00,13,943.6,944.9,943.6,944.9,9
20180901|2018-07-12 19:30,13,944.6,944.6,944.1,944.1,10
20180901|2018-07-12 20:00,13,945.3,946.3,945.3,946.3,13
20180901|2018-07-12 20:30,13,945.5,945.5,944.6,944.6,6
20180901|2018-07-12 21:00,13,945.7,945.7,945.7,945.7,1
20180901|2018-07-12 22:00,13,944.5,944.5,944.4,944.4,2
20180901|2018-07-12 23:00,13,944.8,945.7,944.7,945,14
20180901|2018-07-12 23:30,13,944.5,944.5,943.1,943.1,14
20180901|2018-07-13 00:00,13,943,943,942.6,942.6,12
20180901|2018-07-13 00:30,13,943,943.1,942,942.1,13
20180901|2018-07-13 01:00,13,942.6,942.6,942,942.2,15
20180901|2018-07-13 01:30,13,942.2,943.1,938.4,938.7,69
20180901|2018-07-13 02:00,13,938.4,940.7,937.5,937.5,51
20180901|2018-07-13 02:30,13,937.1,937.6,936.2,937.5,47
20180901|2018-07-13 03:00,13,937.3,937.5,936.8,937.3,30
20180901|2018-07-13 03:30,13,937.3,937.6,936.6,936.7,61
20180901|2018-07-13 04:00,13,937.2,937.2,936.6,936.7,76
20180901|2018-07-13 04:30,13,936.9,937.3,935.1,935.6,56
20180901|2018-07-13 05:00,13,935.4,937.7,935.2,936.8,58
20180901|2018-07-13 05:30,13,936.4,937.2,936.4,937.2,6
20180901|2018-07-13 06:00,13,937,937.1,936.2,936.4,44
20180901|2018-07-13 06:30,13,936.2,936.4,935.1,935.1,62
20180901|2018-07-13 07:00,13,935.2,935.3,931.4,932.5,292
20180901|2018-07-13 07:30,13,931.9,939.1,931.4,938.6,262
20180901|2018-07-13 08:00,13,938.2,940.4,936.5,937.7,205
20180901|2018-07-13 08:30,13,937.9,939.3,935.8,936.3,302
20180901|2018-07-13 09:00,13,936.2,937.5,933.7,935.4,144
20180901|2018-07-13 09:30,13,935.3,937.1,931.6,933.2,220
20180901|2018-07-13 10:00,13,933.5,934.9,931.8,933.6,189
20180901|2018-07-13 10:30,13,933.5,934.4,931.8,934.1,125
20180901|2018-07-13 11:00,13,934.1,935.8,933.4,935.5,104
20180901|2018-07-13 11:30,13,935.4,935.4,932.1,932.6,275
20180901|2018-07-13 12:00,13,933,933,931.5,932.3,85
20180901|2018-07-13 12:30,13,932.3,932.7,931.5,932.3,52
20180901|2018-07-13 13:00,13,932.5,932.8,932.3,932.3,7
20180901|2018-07-13 13:30,13,932.2,932.8,931.9,931.9,10
20180901|2018-07-13 14:00,13,932.3,932.9,932.2,932.4,16
20180901|2018-07-13 14:30,13,932.4,933,931.9,932.7,70
20180901|2018-07-13 15:00,13,933.4,933.5,932.6,932.6,5
20180901|2018-07-13 15:30,13,933.4,934.8,932.7,932.8,26
20180901|2018-07-15 17:00,16,933.1,935.7,933.1,935.5,19
20180901|2018-07-15 17:30,16,935,935.6,934.9,935.6,6
20180901|2018-07-15 18:00,16,935.4,935.4,935.1,935.1,6
20180901|2018-07-15 18:30,16,935,935.6,935,935.6,11
20180901|2018-07-15 19:00,16,935.3,935.8,935.2,935.8,4
20180901|2018-07-15 19:30,16,936.3,937,936.2,937,11
20180901|2018-07-15 20:00,16,937.1,937.6,936.7,937.6,13
20180901|2018-07-15 20:30,16,937.6,939.3,937.6,938.6,26
20180901|2018-07-15 21:00,16,937.9,938,936,937.7,29
20180901|2018-07-15 21:30,16,937.3,937.3,935.4,937.1,16
20180901|2018-07-15 22:00,16,938,938.2,937.9,937.9,6
20180901|2018-07-15 22:30,16,938,938,938,938,1
20180901|2018-07-15 23:00,16,937.9,937.9,937.9,937.9,1
20180901|2018-07-15 23:30,16,937.9,938,937.5,938,7
20180901|2018-07-16 00:00,16,938.1,939.6,938.1,939.2,41
20180901|2018-07-16 00:30,16,938.2,938.5,938,938.2,29
20180901|2018-07-16 01:00,16,939.1,939.8,938.1,938.5,20
20180901|2018-07-16 01:30,16,938.9,939.2,937.7,937.7,28
20180901|2018-07-16 02:00,16,937.6,937.7,934.8,936.5,96
20180901|2018-07-16 02:30,16,936.9,938.1,935.5,935.7,52
20180901|2018-07-16 03:00,16,935.8,936.6,935.7,935.9,19
20180901|2018-07-16 03:30,16,936.2,936.9,933.9,933.9,51
20180901|2018-07-16 04:00,16,933.6,934.6,933.4,933.5,37
20180901|2018-07-16 04:30,16,933.8,934.7,932,933.4,30
20180901|2018-07-16 05:00,16,933.2,933.2,929.5,929.5,129
20180901|2018-07-16 05:30,16,929.8,931.1,929.4,931,95
20180901|2018-07-16 06:00,16,931,931.5,929.9,931,52
20180901|2018-07-16 06:30,16,931.1,933.9,931,932.1,110
20180901|2018-07-16 07:00,16,932.1,933.6,930.3,932.2,162
20180901|2018-07-16 07:30,16,932.5,934,925,927.5,643
20180901|2018-07-16 08:00,16,927.8,927.9,926,926.5,271
20180901|2018-07-16 08:30,16,926.7,926.7,917,920.1,710
20180901|2018-07-16 09:00,16,920.1,920.9,916.3,917.1,289
20180901|2018-07-16 09:30,16,917.1,919,916.3,916.5,292
20180901|2018-07-16 10:00,16,916.8,916.8,913.9,914.3,312
20180901|2018-07-16 10:30,16,914.7,916.5,913.7,915.1,139
20180901|2018-07-16 11:00,16,915,915.3,912.5,912.9,213
20180901|2018-07-16 11:30,16,913,914.9,911.2,914.9,468
20180901|2018-07-16 12:00,16,914.4,914.9,913.1,913.6,62
20180901|2018-07-16 12:30,16,913.2,914.1,912.6,914,34
20180901|2018-07-16 13:00,16,914.1,914.7,913.1,913.1,30
20180901|2018-07-16 13:30,16,913,913.6,912.8,912.8,13
20180901|2018-07-16 14:00,16,913.4,914.7,913.4,913.7,9
20180901|2018-07-16 14:30,16,913.4,914.1,913,913.8,35
20180901|2018-07-16 15:00,16,913.8,914.7,912,913.7,51
20180901|2018-07-16 15:30,16,913.7,914.5,913,914.1,16
20180901|2018-07-16 17:00,17,913.3,914,913.3,914,11
20180901|2018-07-16 17:30,17,913.9,913.9,913.2,913.8,7
20180901|2018-07-16 18:00,17,914,914.7,914,914.1,8
20180901|2018-07-16 18:30,17,914.1,914.8,913.5,913.7,31
20180901|2018-07-16 19:00,17,914.4,915,914.4,914.8,15
20180901|2018-07-16 19:30,17,914.8,915,914.4,914.4,10
20180901|2018-07-16 20:00,17,914.9,916.2,914.7,915.9,26
20180901|2018-07-16 20:30,17,915.9,918,915.9,918,34
20180901|2018-07-16 21:00,17,917.3,919,917.2,918.5,33
20180901|2018-07-16 21:30,17,918,918,917.7,917.7,4
20180901|2018-07-16 22:00,17,917.8,919.2,917.5,919.2,21
20180901|2018-07-16 22:30,17,918.8,918.8,917.8,918.5,32
20180901|2018-07-16 23:00,17,918.5,918.9,918.4,918.5,13
20180901|2018-07-16 23:30,17,918.6,919,917.7,917.7,13
20180901|2018-07-17 00:00,17,917.8,919.4,917.7,917.9,9
20180901|2018-07-17 00:30,17,917.5,917.5,916,916.6,27
20180901|2018-07-17 01:00,17,917,918.3,916.2,917.7,97
20180901|2018-07-17 01:30,17,917.6,918.8,916.3,918.7,34
20180901|2018-07-17 02:00,17,918,918,914.1,914.3,107
20180901|2018-07-17 02:30,17,914.3,923.4,914,919,382
20180901|2018-07-17 03:00,17,917.9,918.3,914.5,914.5,98
20180901|2018-07-17 03:30,17,914.7,916.3,914.7,915.9,56
20180901|2018-07-17 04:00,17,915.6,916.6,913.1,913.8,86
20180901|2018-07-17 04:30,17,913.5,913.5,911.6,911.7,71
20180901|2018-07-17 05:00,17,911.6,912.1,907,910.4,316
20180901|2018-07-17 05:30,17,910.7,913.6,908.9,910.7,235
20180901|2018-07-17 06:00,17,910.5,912.6,907.2,908.7,145
20180901|2018-07-17 06:30,17,908.8,909.2,907.5,907.5,59
20180901|2018-07-17 07:00,17,907.4,909.6,906.8,908.2,178
20180901|2018-07-17 07:30,17,908,909.2,906.8,907,225
20180901|2018-07-17 08:00,17,907.3,908.4,905.6,905.7,390
20180901|2018-07-17 08:30,17,905.5,906.1,902.5,903.8,505
20180901|2018-07-17 09:00,17,903.6,908.7,903.6,906.6,361
20180901|2018-07-17 09:30,17,906,908.2,903.2,903.2,281
20180901|2018-07-17 10:00,17,903.4,909.3,902,907.9,364
20180901|2018-07-17 10:30,17,907.9,909.2,906.5,908.8,125
20180901|2018-07-17 11:00,17,908.8,911,908.4,910.4,103
20180901|2018-07-17 11:30,17,910,912.4,908.6,910.1,290
20180901|2018-07-17 12:00,17,910,910.1,908.4,908.4,30
20180901|2018-07-17 12:30,17,908.5,910.5,908.5,909.3,29
20180901|2018-07-17 13:00,17,909.4,911.2,909.4,909.7,14
20180901|2018-07-17 13:30,17,909.6,909.7,908.5,908.5,11
20180901|2018-07-17 14:00,17,908.5,908.6,908.3,908.6,7
20180901|2018-07-17 14:30,17,908.9,908.9,907.1,907.1,21
20180901|2018-07-17 15:00,17,907.5,908,907.5,907.7,7
20180901|2018-07-17 15:30,17,907.5,908.4,905.8,907.8,26
20180901|2018-07-17 17:00,18,908.4,909.1,908.4,909.1,4
20180901|2018-07-17 18:00,18,908.9,908.9,908.9,908.9,1
20180901|2018-07-17 18:30,18,908.8,908.9,907.9,908.9,3
20180901|2018-07-17 19:00,18,909.2,909.7,908.6,908.6,8
20180901|2018-07-17 19:30,18,908.8,909.9,908.8,909.9,5
20180901|2018-07-17 20:00,18,909.5,910,909.5,910,3
20180901|2018-07-17 20:30,18,910,910,909.4,909.8,19
20180901|2018-07-17 21:00,18,909.6,910,909.1,909.1,6
20180901|2018-07-17 21:30,18,909,909.4,908.9,909.1,5
20180901|2018-07-17 22:00,18,909.1,909.3,908.7,908.7,7
20180901|2018-07-17 22:30,18,909,909.3,909,909.1,8
20180901|2018-07-17 23:00,18,908.8,908.8,908.3,908.3,7
20180901|2018-07-17 23:30,18,908.4,908.4,908.3,908.3,2
20180901|2018-07-18 00:00,18,908.6,909.8,908.3,909.8,54
20180901|2018-07-18 00:30,18,909.2,909.2,906.6,906.7,45
20180901|2018-07-18 01:00,18,906,906.5,904.2,905.3,103
20180901|2018-07-18 01:30,18,905.5,908.7,903.7,906.6,74
20180901|2018-07-18 02:00,18,906.3,906.9,903.5,903.8,56
20180901|2018-07-18 02:30,18,903.3,905.9,902.8,903.9,104
20180901|2018-07-18 03:00,18,903.9,903.9,901,902.2,114
20180901|2018-07-18 03:30,18,902.5,903.9,901.7,903.2,93
20180901|2018-07-18 04:00,18,903.4,907.7,900.5,907.5,263
20180901|2018-07-18 04:30,18,906.8,906.8,903.5,905.7,82
20180901|2018-07-18 05:00,18,905.8,906.5,901.2,902.8,265
20180901|2018-07-18 05:30,18,902.8,903.3,901.1,901.1,44
20180901|2018-07-18 06:00,18,901,901.8,900,900.3,86
20180901|2018-07-18 06:30,18,900.7,907,900.7,902.3,190
20180901|2018-07-18 07:00,18,902.2,903.2,900.4,903,163
20180901|2018-07-18 07:30,18,902.4,904.4,901.7,903.1,243
20180901|2018-07-18 08:00,18,903.1,907.1,901.8,905.7,267
20180901|2018-07-18 08:30,18,905.6,905.8,903,903.3,174
20180901|2018-07-18 09:00,18,903,903.5,902.4,903.4,172
20180901|2018-07-18 09:30,18,902.9,906,902.9,903.5,146
20180901|2018-07-18 10:00,18,903.6,906.5,903.2,903.8,181
20180901|2018-07-18 10:30,18,903.5,904,901.7,902.5,131
20180901|2018-07-18 11:00,18,902.4,905,902.1,904,90
20180901|2018-07-18 11:30,18,903.9,903.9,901.5,902.1,268
20180901|2018-07-18 12:00,18,901.7,903.5,901.6,903.3,88
20180901|2018-07-18 12:30,18,903.5,903.6,902.5,902.5,24
20180901|2018-07-18 13:00,18,902.7,902.9,901.7,901.7,20
20180901|2018-07-18 13:30,18,901.7,902.8,901.6,902.3,33
20180901|2018-07-18 14:00,18,902,902.5,901.5,902.2,25
20180901|2018-07-18 14:30,18,902.1,903.4,901.5,903.2,36
20180901|2018-07-18 15:00,18,902.5,903.7,902.2,903.7,37
20180901|2018-07-18 15:30,18,903.5,903.5,903,903,6
20180901|2018-07-18 17:00,19,902.1,903,902.1,902.8,7
20180901|2018-07-18 17:30,19,902.5,903,902.5,903,7
20180901|2018-07-18 18:00,19,903.1,903.4,903.1,903.4,2
20180901|2018-07-18 18:30,19,903.6,904.5,903.5,904.5,22
20180901|2018-07-18 19:00,19,905.2,905.8,904.6,905.7,10
20180901|2018-07-18 19:30,19,905.6,905.9,904.9,904.9,10
20180901|2018-07-18 20:00,19,904.8,904.8,903,903.1,4
20180901|2018-07-18 20:30,19,903.3,904.5,902.1,903,41
20180901|2018-07-18 21:00,19,902.8,902.8,901.8,902.3,12
20180901|2018-07-18 21:30,19,902.3,903.1,902.3,903,27
20180901|2018-07-18 22:00,19,902.5,902.5,902.4,902.4,2
20180901|2018-07-18 22:30,19,903,903.7,903,903.7,9
20180901|2018-07-18 23:00,19,903.1,903.1,902.3,902.4,3
20180901|2018-07-18 23:30,19,902.3,902.7,902.3,902.7,4
20180901|2018-07-19 00:00,19,902.3,902.7,902.3,902.6,11
20180901|2018-07-19 00:30,19,902.7,902.9,901.8,902.2,38
20180901|2018-07-19 01:00,19,902.4,903,901.7,902.7,33
20180901|2018-07-19 01:30,19,902.8,903.2,901.8,903.2,32
20180901|2018-07-19 02:00,19,902.5,903.1,901.4,901.4,207
20180901|2018-07-19 02:30,19,901.4,901.7,894.8,895.3,612
20180901|2018-07-19 03:00,19,895,897.6,894,894,236
20180901|2018-07-19 03:30,19,894.5,898.3,893.6,897.5,226
20180901|2018-07-19 04:00,19,897.8,897.8,893.1,893.5,212
20180901|2018-07-19 04:30,19,893.1,894.2,892.5,894.2,101
20180901|2018-07-19 05:00,19,894.7,894.7,887.7,888,211
20180901|2018-07-19 05:30,19,887.8,888.9,885.5,888.8,130
20180901|2018-07-19 06:00,19,888.8,890.6,888.6,890,114
20180901|2018-07-19 06:30,19,890,892,887.5,887.9,99
20180901|2018-07-19 07:00,19,887.9,888.5,878.1,878.8,403
20180901|2018-07-19 07:30,19,879,881.9,873.5,879.9,666
20180901|2018-07-19 08:00,19,879.7,883,878.1,879,357
20180901|2018-07-19 08:30,19,879.5,885.7,879.3,881.4,380
20180901|2018-07-19 09:00,19,881.1,881.4,874,875,402
20180901|2018-07-19 09:30,19,875,875,864.2,868.5,933
20180901|2018-07-19 10:00,19,868.6,868.8,853.3,857.1,963
20180901|2018-07-19 10:30,19,857.3,862,856.7,860.8,358
20180901|2018-07-19 11:00,19,860.6,866,860,864.4,296
20180901|2018-07-19 11:30,19,864.2,867.4,863.4,865.6,644
20180901|2018-07-19 12:00,19,865.5,878.3,865.4,873.9,377
20180901|2018-07-19 12:30,19,874.2,879.3,872.1,872.6,278
20180901|2018-07-19 13:00,19,872.7,874.8,867.8,867.8,124
20180901|2018-07-19 13:30,19,867.1,868.3,865,865.9,89
20180901|2018-07-19 14:00,19,866.2,868.4,866.2,867,45
20180901|2018-07-19 14:30,19,867.2,867.5,865.5,865.7,49
20180901|2018-07-19 15:00,19,865.6,867.1,865.6,867.1,12
20180901|2018-07-19 15:30,19,867.8,868.2,866,866,44
20180901|2018-07-19 17:00,20,866.8,870.1,865.1,869,58
20180901|2018-07-19 17:30,20,869,869.3,868,868.8,18
20180901|2018-07-19 18:00,20,868.9,868.9,866.7,866.7,37
20180901|2018-07-19 18:30,20,867,868,866.7,868,15
20180901|2018-07-19 19:00,20,868,868.8,868,868.8,12
20180901|2018-07-19 19:30,20,868.8,870.1,868.1,869.9,51
20180901|2018-07-19 20:00,20,869.7,873.8,866.7,869,115
20180901|2018-07-19 20:30,20,867.4,867.5,864.6,866.2,40
20180901|2018-07-19 21:00,20,869.5,870.3,868.8,870.2,15
20180901|2018-07-19 21:30,20,870.5,871.6,870.4,871.6,16
20180901|2018-07-19 22:00,20,870.1,871.9,870,871.9,12
20180901|2018-07-19 22:30,20,870.5,872,870.5,871.9,10
20180901|2018-07-19 23:00,20,872,874.8,872,874.4,26
20180901|2018-07-19 23:30,20,874,875.5,873.6,874.9,43
20180901|2018-07-20 00:00,20,874.5,879,874.5,877.5,74
20180901|2018-07-20 00:30,20,877.9,880,877.2,877.7,47
20180901|2018-07-20 01:00,20,877.2,883.8,877.2,881.1,117
20180901|2018-07-20 01:30,20,881,881,877.9,880,96
20180901|2018-07-20 02:00,20,879.3,885.8,879.3,885.2,205
20180901|2018-07-20 02:30,20,885.3,885.9,882.8,883.8,101
20180901|2018-07-20 03:00,20,883.2,888,883.2,886.3,103
20180901|2018-07-20 03:30,20,886,886.8,884.1,885.6,209
20180901|2018-07-20 04:00,20,886,887,884.4,886.7,98
20180901|2018-07-20 04:30,20,887.2,890,884.9,889.5,232
20180901|2018-07-20 05:00,20,889.8,890.1,875.3,877.4,342
20180901|2018-07-20 05:30,20,876.9,881.3,876.8,879.8,99
20180901|2018-07-20 06:00,20,879.3,879.7,876.8,877,69
20180901|2018-07-20 06:30,20,877.1,879.8,876.1,879.8,64
20180901|2018-07-20 07:00,20,879.9,881.2,872.4,872.7,265
20180901|2018-07-20 07:30,20,872.4,880.4,868.2,880.3,641
20180901|2018-07-20 08:00,20,880.4,886.8,880.4,882.7,506
20180901|2018-07-20 08:30,20,882.4,884.2,878.6,882.3,322
20180901|2018-07-20 09:00,20,882.3,884.2,880.9,884.2,264
20180901|2018-07-20 09:30,20,884.2,887.6,882.9,885.4,290
20180901|2018-07-20 10:00,20,885.5,888.3,885,888.3,213
20180901|2018-07-20 10:30,20,888,892.8,887.6,891.9,426
20180901|2018-07-20 11:00,20,891.4,891.8,888.6,889.2,162
20180901|2018-07-20 11:30,20,889.6,891.7,887.3,887.6,406
20180901|2018-07-20 12:00,20,888.1,889.4,887.3,889.4,87
20180901|2018-07-20 12:30,20,890.1,890.6,886.2,886.9,38
20180901|2018-07-20 13:00,20,887,888.9,885.3,887.7,32
20180901|2018-07-20 13:30,20,887.4,887.4,884.8,885.8,32
20180901|2018-07-20 14:00,20,885.8,886,884.2,885.3,17
20180901|2018-07-20 14:30,20,885.2,888.5,885.2,888.5,33
20180901|2018-07-20 15:00,20,888.3,888.8,887.7,888.3,15
20180901|2018-07-20 15:30,20,888.9,889.6,887.8,889.6,20
20180901|2018-07-22 17:00,23,890.8,890.8,875.6,885.9,57
20180901|2018-07-22 17:30,23,887.6,888.2,887.2,888.2,5
20180901|2018-07-22 18:00,23,888.4,889.2,888.4,888.8,7
20180901|2018-07-22 18:30,23,889.5,890,888.9,890,8
20180901|2018-07-22 19:00,23,890,892.1,887.9,892.1,42
20180901|2018-07-22 19:30,23,892.1,892.5,890.2,891.6,39
20180901|2018-07-22 20:00,23,889.1,889.3,887.3,888.3,23
20180901|2018-07-22 20:30,23,889,889,886.4,888,24
20180901|2018-07-22 21:00,23,888.1,888.5,885.5,885.5,28
20180901|2018-07-22 21:30,23,885.8,887.3,885.8,886.1,4
20180901|2018-07-22 22:00,23,887.1,888.2,887,888.1,15
20180901|2018-07-22 22:30,23,887.7,887.7,887,887,8
20180901|2018-07-22 23:00,23,888.2,888.2,886.1,886.1,8
20180901|2018-07-22 23:30,23,885.8,887.2,885.5,886.5,15
20180901|2018-07-23 00:00,23,886.9,888.5,885.9,886.5,46
20180901|2018-07-23 00:30,23,886.4,886.6,881.3,881.7,50
20180901|2018-07-23 01:00,23,882.7,885.2,882.1,884,51
20180901|2018-07-23 01:30,23,885.3,887.4,882.1,883.7,62
20180901|2018-07-23 02:00,23,882.9,884.6,882,883.4,51
20180901|2018-07-23 02:30,23,883.3,883.8,882.5,882.5,56
20180901|2018-07-23 03:00,23,883,884,882.9,883.4,54
20180901|2018-07-23 03:30,23,883.4,884.7,883.4,884.3,58
20180901|2018-07-23 04:00,23,884,885.5,882.6,883.1,75
20180901|2018-07-23 04:30,23,883,884.5,882.6,883.1,17
20180901|2018-07-23 05:00,23,883,885.7,883,885,72
20180901|2018-07-23 05:30,23,885.8,889.1,885,887.5,88
20180901|2018-07-23 06:00,23,887.1,887.5,886,886,33
20180901|2018-07-23 06:30,23,887.7,897.9,887.2,894,350
20180901|2018-07-23 07:00,23,894.1,897.1,892.1,892.6,170
20180901|2018-07-23 07:30,23,892.1,893.5,888.5,888.6,230
20180901|2018-07-23 08:00,23,888.9,905.3,887.9,904.6,671
20180901|2018-07-23 08:30,23,904.5,904.8,897.4,899.7,382
20180901|2018-07-23 09:00,23,900,900.4,895,899.4,216
20180901|2018-07-23 09:30,23,899.3,903.7,899.3,902.3,264
20180901|2018-07-23 10:00,23,902.4,904,901,901.4,193
20180901|2018-07-23 10:30,23,901.2,901.7,899.8,901,111
20180901|2018-07-23 11:00,23,901,902.1,899.3,900.3,61
20180901|2018-07-23 11:30,23,900.3,903.9,898.9,902.6,299
20180901|2018-07-23 12:00,23,902.9,905,902.5,904.6,164
20180901|2018-07-23 12:30,23,904.9,908.8,904.9,908.8,271
20180901|2018-07-23 13:00,23,908.4,908.8,907.5,907.7,91
20180901|2018-07-23 13:30,23,907.4,908.8,907.2,908.1,23
20180901|2018-07-23 14:00,23,907.8,908.3,907.4,908,32
20180901|2018-07-23 14:30,23,908,908.8,906.8,906.8,40
20180901|2018-07-23 15:00,23,907.5,907.5,907.5,907.5,2
20180901|2018-07-23 15:30,23,907.4,908.2,907.4,907.6,12
20180901|2018-07-23 17:00,24,908.3,908.3,907.8,907.8,2
20180901|2018-07-23 17:30,24,907.9,907.9,907.2,907.2,23
20180901|2018-07-23 18:00,24,907.1,907.3,906.1,906.1,18
20180901|2018-07-23 18:30,24,906.1,906.8,905.8,906.8,16
20180901|2018-07-23 19:00,24,907.4,908.1,907.2,907.5,16
20180901|2018-07-23 19:30,24,906.3,906.3,903.9,904.5,34
20180901|2018-07-23 20:00,24,904.6,904.7,900.2,902,83
20180901|2018-07-23 20:30,24,903,907.2,903,907.2,55
20180901|2018-07-23 21:00,24,907.3,907.9,905.9,905.9,7
20180901|2018-07-23 21:30,24,905.9,906.4,905.6,906,9
20180901|2018-07-23 22:00,24,906,906.6,905.7,905.8,9
20180901|2018-07-23 22:30,24,905.7,905.7,905.7,905.7,2
20180901|2018-07-23 23:00,24,905.7,905.7,903.6,905.5,11
20180901|2018-07-23 23:30,24,905,905.1,902.1,902.8,11
20180901|2018-07-24 00:00,24,902.1,903.9,901.6,903.9,28
20180901|2018-07-24 00:30,24,903.6,904.6,903.6,903.9,19
20180901|2018-07-24 01:00,24,904.8,904.8,901.5,904.6,40
20180901|2018-07-24 01:30,24,904.4,905,903.5,904.6,42
20180901|2018-07-24 02:00,24,904.8,907.1,904.5,906.6,51
20180901|2018-07-24 02:30,24,907.3,913.8,907.3,910.8,275
20180901|2018-07-24 03:00,24,910.4,912.6,908.9,911.5,162
20180901|2018-07-24 03:30,24,911.5,912.3,910.5,910.9,159
20180901|2018-07-24 04:00,24,910.9,913.8,910.5,910.6,144
20180901|2018-07-24 04:30,24,911,912.8,911,912.8,43
20180901|2018-07-24 05:00,24,913.1,914.9,912.3,914,137
20180901|2018-07-24 05:30,24,913.3,917.5,912.6,917.5,118
20180901|2018-07-24 06:00,24,917.9,920,913.1,917,228
20180901|2018-07-24 06:30,24,916.7,920.7,916,919,161
20180901|2018-07-24 07:00,24,918.4,918.4,916,916.7,183
20180901|2018-07-24 07:30,24,916.9,920.4,916.1,919,320
20180901|2018-07-24 08:00,24,918.5,921.4,913.1,919.8,492
20180901|2018-07-24 08:30,24,920.2,921.3,915.8,918.4,263
20180901|2018-07-24 09:00,24,918.9,919,917.8,918.1,126
20180901|2018-07-24 09:30,24,917.9,919.1,915.8,917.8,152
20180901|2018-07-24 10:00,24,917.9,919,913.3,915,156
20180901|2018-07-24 10:30,24,914.7,914.7,909.6,910.8,283
20180901|2018-07-24 11:00,24,910.1,913.5,910.1,913.2,67
20180901|2018-07-24 11:30,24,913.2,913.2,907.3,909.8,345
20180901|2018-07-24 12:00,24,909.8,912,908.9,911.5,61
20180901|2018-07-24 12:30,24,911.5,912.1,908.8,910.1,49
20180901|2018-07-24 13:00,24,909.4,910.6,909.4,909.6,20
20180901|2018-07-24 13:30,24,910,910.8,909.5,909.9,15
20180901|2018-07-24 14:00,24,909.9,910,907.9,908.1,29
20180901|2018-07-24 14:30,24,909,909.9,908.5,909.9,11
20180901|2018-07-24 15:00,24,909.2,909.4,908.8,909.4,5
20180901|2018-07-24 15:30,24,908.8,909.4,907.9,907.9,13
20180901|2018-07-24 17:00,25,908,908,908,908,2
20180901|2018-07-24 17:30,25,909.5,909.5,908.8,908.8,2
20180901|2018-07-24 18:30,25,909.5,909.5,908.3,908.3,5
20180901|2018-07-24 19:00,25,908.9,910.1,908.8,910.1,12
20180901|2018-07-24 19:30,25,910.1,910.5,910,910.5,11
20180901|2018-07-24 20:00,25,909,911.3,907.8,910,37
20180901|2018-07-24 20:30,25,910.9,910.9,908.4,908.4,13
20180901|2018-07-24 21:30,25,908.3,909.1,908,908.9,23
20180901|2018-07-24 22:00,25,907.6,907.6,907,907,5
20180901|2018-07-24 22:30,25,907.1,908.5,907.1,908.3,5
20180901|2018-07-24 23:00,25,907.1,907.3,907.1,907.3,2
20180901|2018-07-25 00:00,25,908.1,909.7,907.9,909.7,13
20180901|2018-07-25 00:30,25,910.3,912.5,910.3,912.2,26
20180901|2018-07-25 01:00,25,912.5,913.3,912.5,913.1,31
20180901|2018-07-25 01:30,25,913.3,914.8,911.9,914.8,48
20180901|2018-07-25 02:00,25,914.5,916.5,913.7,915.5,72
20180901|2018-07-25 02:30,25,915,915.4,911.9,913,87
20180901|2018-07-25 03:00,25,913.4,920.2,912.4,919.8,256
20180901|2018-07-25 03:30,25,920.1,926.4,920.1,921.3,342
20180901|2018-07-25 04:00,25,921.8,927.7,921.4,927.7,251
20180901|2018-07-25 04:30,25,927.7,928.6,924,925,249
20180901|2018-07-25 05:00,25,925.3,926.6,924.5,925.1,75
20180901|2018-07-25 05:30,25,924.9,926.8,924,924.8,129
20180901|2018-07-25 06:00,25,924,925.8,924,925.3,33
20180901|2018-07-25 06:30,25,924.1,925.8,923.8,925,70
20180901|2018-07-25 07:00,25,924.9,926.5,924.2,926.5,46
20180901|2018-07-25 07:30,25,926.7,927.5,922,927.4,246
20180901|2018-07-25 08:00,25,927.3,929,926,926,388
20180901|2018-07-25 08:30,25,926,926,918.9,920,409
20180901|2018-07-25 09:00,25,920.1,923.2,919.5,922,257
20180901|2018-07-25 09:30,25,921.4,924.5,916.9,921.4,385
20180901|2018-07-25 10:00,25,921.8,925.7,921.7,924.2,185
20180901|2018-07-25 10:30,25,924.9,927.9,923.9,927,198
20180901|2018-07-25 11:00,25,927,927.4,925.5,926.5,114
20180901|2018-07-25 11:30,25,926.3,929,924.1,929,335
20180901|2018-07-25 12:00,25,928.8,931.6,927.9,929.7,299
20180901|2018-07-25 12:30,25,929.8,930.2,929,929.7,54
20180901|2018-07-25 13:00,25,929.4,930.4,929,929.4,65
20180901|2018-07-25 13:30,25,930.2,931.2,929.9,930.4,30
20180901|2018-07-25 14:00,25,930.1,930.5,929.3,929.7,28
20180901|2018-07-25 14:30,25,930.2,933.6,929.5,932,188
20180901|2018-07-25 15:00,25,932,936.3,931.7,935,177
20180901|2018-07-25 15:30,25,936.2,936.8,934.4,934.4,30
20180901|2018-07-25 17:00,26,933.7,933.7,931.9,932.4,46
20180901|2018-07-25 17:30,26,933.3,933.8,933.3,933.8,3
20180901|2018-07-25 18:00,26,933.3,934.2,933.3,934.2,3
20180901|2018-07-25 18:30,26,935.2,935.2,933.5,933.6,14
20180901|2018-07-25 19:00,26,933.6,934.7,932.8,932.8,41
20180901|2018-07-25 19:30,26,932.9,933.1,931.5,931.5,47
20180901|2018-07-25 20:00,26,931.6,934.7,931.5,933.7,46
20180901|2018-07-25 20:30,26,933.9,933.9,931.4,931.5,29
20180901|2018-07-25 21:00,26,931,931.1,930.4,930.4,38
20180901|2018-07-25 21:30,26,930.1,930.3,929,929,16
20180901|2018-07-25 22:00,26,930,930,929,929,5
20180901|2018-07-25 22:30,26,929.2,929.4,928.1,928.9,29
20180901|2018-07-25 23:00,26,929.3,929.3,929.3,929.3,1
20180901|2018-07-25 23:30,26,928.8,928.8,928.8,928.8,1
20180901|2018-07-26 00:00,26,929.3,929.3,927.1,928,26
20180901|2018-07-26 00:30,26,927.9,930,926.7,929.2,45
20180901|2018-07-26 01:00,26,928.5,929.8,927.4,929.3,16
20180901|2018-07-26 01:30,26,929.4,929.6,926.9,929.2,44
20180901|2018-07-26 02:00,26,928.7,936.4,928.1,932,191
20180901|2018-07-26 02:30,26,931.3,931.5,929,931.2,60
20180901|2018-07-26 03:00,26,931.6,931.6,928.6,928.8,51
20180901|2018-07-26 03:30,26,928.8,933.4,928.8,933,79
20180901|2018-07-26 04:00,26,932.7,936.5,932,933.2,93
20180901|2018-07-26 04:30,26,933,933.5,931.7,932,101
20180901|2018-07-26 05:00,26,931.9,933.3,931.8,933.2,47
20180901|2018-07-26 05:30,26,933.2,934,932,932,85
20180901|2018-07-26 06:00,26,931.5,932.3,930.5,931.7,82
20180901|2018-07-26 06:30,26,931.4,933.9,930.9,933,71
20180901|2018-07-26 07:00,26,933.1,934,931.1,931.7,52
20180901|2018-07-26 07:30,26,931.6,933.9,926.1,927.5,339
20180901|2018-07-26 08:00,26,927.4,928,922,923.3,475
20180901|2018-07-26 08:30,26,923.2,929.5,920.9,928.6,311
20180901|2018-07-26 09:00,26,928.6,929,924.5,925.6,237
20180901|2018-07-26 09:30,26,925.4,930.6,925.4,928.7,184
20180901|2018-07-26 10:00,26,929,932.3,928.8,931.9,235
20180901|2018-07-26 10:30,26,931.4,933.2,930.8,931.1,126
20180901|2018-07-26 11:00,26,930.8,932.1,930.2,931.6,77
20180901|2018-07-26 11:30,26,931.7,934.4,931.1,933.8,216
20180901|2018-07-26 12:00,26,933,934,930.9,932.1,200
20180901|2018-07-26 12:30,26,931.8,932.2,931.1,931.4,35
20180901|2018-07-26 13:00,26,931.4,931.4,919,921.2,291
20180901|2018-07-26 13:30,26,921.4,926.7,921.4,926.4,158
20180901|2018-07-26 14:00,26,926.1,928.5,925.5,926.3,51
20180901|2018-07-26 14:30,26,925.8,925.9,924.3,924.3,30
20180901|2018-07-26 15:00,26,924.5,925.6,924.5,925.1,18
20180901|2018-07-26 15:30,26,925,925,923.1,923.1,16
20180901|2018-07-26 17:00,27,924.9,925.4,923.8,923.8,9
20180901|2018-07-26 17:30,27,924.8,924.8,924.8,924.8,1
20180901|2018-07-26 18:00,27,923.7,924.7,923.7,924.7,2
20180901|2018-07-26 18:30,27,925.4,925.7,924.8,924.8,3
20180901|2018-07-26 19:00,27,925.2,925.7,924.7,924.7,5
20180901|2018-07-26 19:30,27,925.7,926,925.7,926,9
20180901|2018-07-26 20:00,27,925,926.7,924.3,926.7,19
20180901|2018-07-26 20:30,27,927.3,927.3,923.4,924.9,52
20180901|2018-07-26 21:00,27,925.8,925.8,924.5,924.5,11
20180901|2018-07-26 21:30,27,925,925.8,925,925.8,12
20180901|2018-07-26 22:00,27,925.8,925.8,924.8,924.8,5
20180901|2018-07-26 22:30,27,925.2,925.2,925.1,925.1,2
20180901|2018-07-26 23:00,27,925,925.5,924.8,925.5,8
20180901|2018-07-27 00:00,27,925.1,927,922.6,923,65
20180901|2018-07-27 00:30,27,922.8,925.5,922.8,924.8,10
20180901|2018-07-27 01:00,27,925.3,926.1,924.4,924.4,38
20180901|2018-07-27 01:30,27,924.8,927.5,924.8,926.8,31
20180901|2018-07-27 02:00,27,927,928.5,926.7,928.3,76
20180901|2018-07-27 02:30,27,927.7,930,926,926.5,53
20180901|2018-07-27 03:00,27,926.7,926.7,924.6,924.9,61
20180901|2018-07-27 03:30,27,924.3,924.8,920.6,922,101
20180901|2018-07-27 04:00,27,922.4,926.3,921.8,925.7,61
20180901|2018-07-27 04:30,27,926,926,920.4,921,79
20180901|2018-07-27 05:00,27,921.3,923,920.4,922.5,39
20180901|2018-07-27 05:30,27,923,925.5,922.4,925.1,40
20180901|2018-07-27 06:00,27,924.5,924.5,922,923.4,44
20180901|2018-07-27 06:30,27,923.9,926.2,923.3,924.3,76
20180901|2018-07-27 07:00,27,924.1,926.1,922.1,924.2,50
20180901|2018-07-27 07:30,27,924.9,929.2,923.4,926.9,181
20180901|2018-07-27 08:00,27,926.4,928,923.9,926.6,105
20180901|2018-07-27 08:30,27,925.5,927.1,924.9,926.6,129
20180901|2018-07-27 09:00,27,926.7,926.8,924.5,926,97
20180901|2018-07-27 09:30,27,925.9,926.8,924.3,924.3,96
20180901|2018-07-27 10:00,27,925,925.2,922,922,141
20180901|2018-07-27 10:30,27,922.3,925.7,916,924.6,520
20180901|2018-07-27 11:00,27,924.8,925.2,923.2,923.8,89
20180901|2018-07-27 11:30,27,923.8,923.8,917.8,917.8,277
20180901|2018-07-27 12:00,27,917.7,918.9,912.8,916.7,272
20180901|2018-07-27 12:30,27,916.3,918.2,913.5,917.1,77
20180901|2018-07-27 13:00,27,917.1,918.8,916.9,918.8,39
20180901|2018-07-27 13:30,27,918.7,919.2,917.6,917.6,11
20180901|2018-07-27 14:00,27,917.9,918.5,917.9,918.5,17
20180901|2018-07-27 14:30,27,918.6,919.7,918.5,919.7,28
20180901|2018-07-27 15:00,27,919.5,919.7,919.3,919.7,9
20180901|2018-07-27 15:30,27,919.3,920.3,919.3,920.3,25
20180901|2018-07-29 17:00,30,921.3,924,921,923.8,71
20180901|2018-07-29 17:30,30,923.5,923.5,921.6,921.9,18
20180901|2018-07-29 18:00,30,921.4,922.1,921.4,921.6,5
20180901|2018-07-29 18:30,30,921.6,921.7,921.5,921.7,7
20180901|2018-07-29 19:00,30,922.1,922.3,922,922,11
20180901|2018-07-29 19:30,30,921.9,921.9,921.3,921.8,15
20180901|2018-07-29 20:00,30,922.3,923.2,922.3,923.1,7
20180901|2018-07-29 20:30,30,923,923,920.6,922.8,28
20180901|2018-07-29 21:00,30,922.9,923.6,922.6,922.6,39
20180901|2018-07-29 21:30,30,922.5,922.5,920.8,920.8,13
20180901|2018-07-29 22:00,30,920.7,922.2,920.7,922,11
20180901|2018-07-29 22:30,30,921.2,921.2,921.2,921.2,2
20180901|2018-07-29 23:00,30,921.6,921.6,921.6,921.6,1
20180901|2018-07-29 23:30,30,922.5,922.5,922.5,922.5,2
20180901|2018-07-30 00:00,30,922.3,922.3,920.4,921.2,30
20180901|2018-07-30 00:30,30,921.7,921.7,920.7,921.5,7
20180901|2018-07-30 01:00,30,922,922,920.4,921.1,23
20180901|2018-07-30 01:30,30,921.1,921.2,920,920.1,23
20180901|2018-07-30 02:00,30,920,922.7,920,920.7,38
20180901|2018-07-30 02:30,30,920.8,924.5,920.8,923.4,37
20180901|2018-07-30 03:00,30,922.9,922.9,921.6,922.2,24
20180901|2018-07-30 03:30,30,922.1,922.1,920.4,921,23
20180901|2018-07-30 04:00,30,922.1,923,921.9,921.9,22
20180901|2018-07-30 04:30,30,921.7,921.8,916.9,920.9,186
20180901|2018-07-30 05:00,30,921.5,923,918.9,918.9,98
20180901|2018-07-30 05:30,30,919.1,921.6,919.1,919.3,18
20180901|2018-07-30 06:00,30,919.3,922.1,919.3,919.7,43
20180901|2018-07-30 06:30,30,920.4,922,920,920.1,45
20180901|2018-07-30 07:00,30,920.2,922,917.1,918.6,86
20180901|2018-07-30 07:30,30,918.7,923,918.7,922.7,158
20180901|2018-07-30 08:00,30,922.3,925.2,922,924.3,161
20180901|2018-07-30 08:30,30,924.2,927.2,923.7,924.9,195
20180901|2018-07-30 09:00,30,924.8,928.5,924.7,928.5,153
20180901|2018-07-30 09:30,30,928.6,929.1,921.3,922.5,194
20180901|2018-07-30 10:00,30,922.1,924.8,922.1,924.4,126
20180901|2018-07-30 10:30,30,924.7,926.2,923.6,924.7,120
20180901|2018-07-30 11:00,30,924.7,924.9,918.3,920.2,204
20180901|2018-07-30 11:30,30,919.9,924.8,918.8,920.6,220
20180901|2018-07-30 12:00,30,921.3,921.9,919.5,919.7,43
20180901|2018-07-30 12:30,30,919.9,920.5,919.5,919.6,40
20180901|2018-07-30 13:00,30,919.7,921,919.7,921,29
20180901|2018-07-30 13:30,30,921.6,921.6,921.2,921.2,8
20180901|2018-07-30 14:00,30,921.6,922,921,922,22
20180901|2018-07-30 14:30,30,922,922.2,921.9,922.2,15
20180901|2018-07-30 15:00,30,921.9,923.1,921.9,922.5,13
20180901|2018-07-30 15:30,30,922.9,924.5,922.9,924.5,30
20180901|2018-07-30 17:00,31,924.2,924.2,923.8,923.9,6
20180901|2018-07-30 17:30,31,924,925.5,923.7,924.8,24
20180901|2018-07-30 18:00,31,925.1,925.2,924.8,925.2,9
20180901|2018-07-30 18:30,31,925.2,925.6,924.5,924.5,20
20180901|2018-07-30 19:00,31,925.5,927.1,925.5,926.9,38
20180901|2018-07-30 19:30,31,926.5,926.6,925,925.7,12
20180901|2018-07-30 20:00,31,925.7,925.7,925.3,925.3,3
20180901|2018-07-30 20:30,31,926,926,926,926,1
20180901|2018-07-30 21:00,31,925.2,925.2,922.5,923,18
20180901|2018-07-30 21:30,31,924.6,924.9,924.6,924.9,8
20180901|2018-07-30 22:00,31,923.9,924.7,923.4,924.7,9
20180901|2018-07-30 22:30,31,924,924.9,924,924.5,4
20180901|2018-07-30 23:00,31,924.5,924.5,922.6,923.8,23
20180901|2018-07-30 23:30,31,924.6,925.5,924.4,925.5,20
20180901|2018-07-31 00:00,31,925,925,924.8,924.8,6
20180901|2018-07-31 00:30,31,924.8,924.8,924.6,924.7,11
20180901|2018-07-31 01:00,31,924.4,925.2,924.1,924.3,42
20180901|2018-07-31 01:30,31,924.2,925.3,923.4,924.9,26
20180901|2018-07-31 02:00,31,925.1,925.1,923.8,924.3,15
20180901|2018-07-31 02:30,31,924.1,924.1,919.8,920.2,122
20180901|2018-07-31 03:00,31,921.4,921.4,920.3,921.4,18
20180901|2018-07-31 03:30,31,922.1,922.5,920.4,921.1,45
20180901|2018-07-31 04:00,31,920.4,922.7,920.4,920.9,44
20180901|2018-07-31 04:30,31,921,921.7,920.8,921.3,19
20180901|2018-07-31 05:00,31,921.3,922.3,921.3,922.1,32
20180901|2018-07-31 05:30,31,922.4,923.2,922,923.1,54
20180901|2018-07-31 06:00,31,923.2,925.3,922.4,924.8,70
20180901|2018-07-31 06:30,31,924.6,925.8,924.4,925.2,27
20180901|2018-07-31 07:00,31,925.7,928,924.6,926,117
20180901|2018-07-31 07:30,31,926.5,927.6,923.3,923.3,132
20180901|2018-07-31 08:00,31,923.3,934.3,922.3,929.1,947
20180901|2018-07-31 08:30,31,929.1,929.9,926.7,928.3,383
20180901|2018-07-31 09:00,31,928.4,929.9,925.8,926.9,210
20180901|2018-07-31 09:30,31,926.9,927.2,922,927,178
20180901|2018-07-31 10:00,31,926.7,928.9,923.5,928.3,162
20180901|2018-07-31 10:30,31,928.4,931.2,926.9,930.1,163
20180901|2018-07-31 11:00,31,930,930.9,929.7,930.5,82
20180901|2018-07-31 11:30,31,930.2,932.8,927.4,931.8,430
20180901|2018-07-31 12:00,31,931.8,931.8,929.3,930.8,70
20180901|2018-07-31 12:30,31,931,931.3,929.6,930,52
20180901|2018-07-31 13:00,31,930.2,930.2,929.7,929.7,10
20180901|2018-07-31 13:30,31,929.7,930.5,929.7,930,18
20180901|2018-07-31 14:00,31,930,930,929.8,929.8,6
20180901|2018-07-31 14:30,31,930.1,930.1,929.3,929.5,8
20180901|2018-07-31 15:00,31,929.5,930,929.4,930,11
20180901|2018-07-31 15:30,31,930.1,930.4,929.1,929.1,22
20180901|2018-07-31 17:00,1,929.1,929.1,929.1,929.1,1
20180901|2018-07-31 17:30,1,930.4,930.4,925.3,925.3,21
20180901|2018-07-31 18:00,1,927.6,927.6,927.6,927.6,1
20180901|2018-07-31 18:30,1,928,928.4,928,928.1,13
20180901|2018-07-31 19:00,1,927.8,927.8,927.5,927.7,8
20180901|2018-07-31 19:30,1,927.5,927.5,927,927,7
20180901|2018-07-31 20:00,1,927.6,927.6,925.7,925.7,28
20180901|2018-07-31 20:30,1,926.4,928.3,926.4,928.3,5
20180901|2018-07-31 21:00,1,928.8,929.1,928,928,10
20180901|2018-07-31 21:30,1,927.9,927.9,927.4,927.6,4
20180901|2018-07-31 22:00,1,927.8,928.2,927,927.6,8
20180901|2018-07-31 22:30,1,927.5,927.5,927.5,927.5,1
20180901|2018-07-31 23:30,1,927.5,928.6,927.3,927.3,11
20180901|2018-08-01 00:00,1,928.1,928.1,927.8,928,4
20180901|2018-08-01 00:30,1,927,927,925.6,927,22
20180901|2018-08-01 01:00,1,927.7,928.6,926.7,926.8,45
20180901|2018-08-01 01:30,1,925.6,927.2,923.8,924.9,92
20180901|2018-08-01 02:00,1,924.4,924.7,920.5,921.4,133
20180901|2018-08-01 02:30,1,921.4,924.8,921.4,922.8,73
20180901|2018-08-01 03:00,1,923.3,925.4,922.6,925.4,46
20180901|2018-08-01 03:30,1,925.5,926.7,923.3,924,131
20180901|2018-08-01 04:00,1,924.3,927,924.3,926.1,71
20180901|2018-08-01 04:30,1,925.8,925.8,923.3,924,34
20180901|2018-08-01 05:00,1,923.7,924.1,921.8,922.3,66
20180901|2018-08-01 05:30,1,922.4,923.3,921.5,921.5,50
20180901|2018-08-01 06:00,1,921.6,922,917.6,919.8,160
20180901|2018-08-01 06:30,1,920.3,922,919.5,919.9,109
20180901|2018-08-01 07:00,1,920.7,921.7,914.9,921.2,467
20180901|2018-08-01 07:30,1,921.5,921.6,918,920.8,209
20180901|2018-08-01 08:00,1,920.9,922.5,918.9,918.9,175
20180901|2018-08-01 08:30,1,919.4,919.8,913.6,913.9,421
20180901|2018-08-01 09:00,1,914.1,916.8,906,915.1,853
20180901|2018-08-01 09:30,1,915,915.2,910,912.5,316
20180901|2018-08-01 10:00,1,912.5,914,911.3,912.6,205
20180901|2018-08-01 10:30,1,913.6,916.5,912,916.2,195
20180901|2018-08-01 11:00,1,915.4,916.3,912.6,913.4,151
20180901|2018-08-01 11:30,1,913.5,913.5,911,913.5,269
20180901|2018-08-01 12:00,1,913.5,913.5,911.8,912.9,37
20180901|2018-08-01 12:30,1,913.1,914.3,912.5,913.9,36
20180901|2018-08-01 13:00,1,914.1,915.9,914.1,914.8,27
20180901|2018-08-01 13:30,1,915.3,915.3,912,913.2,42
20180901|2018-08-01 14:00,1,913.2,913.5,912.2,912.5,17
20180901|2018-08-01 14:30,1,912.1,912.3,911.6,912.2,15
20180901|2018-08-01 15:00,1,912.6,913,912.1,912.1,11
20180901|2018-08-01 15:30,1,912.4,913.9,912.4,913.9,18
20180901|2018-08-01 17:00,2,913.2,914.6,913.2,914.6,14
20180901|2018-08-01 18:00,2,914,914,914,914,5
20180901|2018-08-01 18:30,2,914.1,915.5,913.8,914,30
20180901|2018-08-01 19:00,2,913.9,913.9,913.9,913.9,1
20180901|2018-08-01 19:30,2,914.3,914.4,914.3,914.4,2
20180901|2018-08-01 20:00,2,915,916.9,915,915.5,18
20180901|2018-08-01 20:30,2,915.9,916,914.8,915,6
20180901|2018-08-01 21:00,2,914.2,914.6,913.8,914.5,16
20180901|2018-08-01 21:30,2,914.2,914.3,914.1,914.3,3
20180901|2018-08-01 22:00,2,912,912.1,912,912.1,2
20180901|2018-08-01 22:30,2,912.1,913.3,911.8,912.6,58
20180901|2018-08-01 23:00,2,912.5,912.5,911.2,911.4,11
20180901|2018-08-01 23:30,2,911.1,912,911.1,912,10
20180901|2018-08-02 00:00,2,911.2,911.2,908.5,908.7,44
20180901|2018-08-02 00:30,2,908.5,912.5,907.3,910.9,147
20180901|2018-08-02 01:00,2,911.4,913,910.8,911.7,32
20180901|2018-08-02 01:30,2,912.6,914.5,912.6,913.1,44
20180901|2018-08-02 02:00,2,912.2,912.5,910.3,910.8,39
20180901|2018-08-02 02:30,2,912.5,915,910.1,914.8,79
20180901|2018-08-02 03:00,2,914.3,916.5,914.1,915.3,46
20180901|2018-08-02 03:30,2,914.8,915.9,914.4,915.5,44
20180901|2018-08-02 04:00,2,914.8,914.9,912.3,913.7,108
20180901|2018-08-02 04:30,2,913.6,913.6,907.3,907.7,229
20180901|2018-08-02 05:00,2,907.7,907.7,902.2,906.4,336
20180901|2018-08-02 05:30,2,906.8,907.7,904,905.3,47
20180901|2018-08-02 06:00,2,905.8,909.6,905,909.4,77
20180901|2018-08-02 06:30,2,909.5,909.9,905.5,908.2,57
20180901|2018-08-02 07:00,2,905.9,910.1,905.8,909.7,98
20180901|2018-08-02 07:30,2,909.3,913.8,908.9,913.3,214
20180901|2018-08-02 08:00,2,912.7,919.4,912.6,917.9,415
20180901|2018-08-02 08:30,2,917.4,918,913.9,916.3,245
20180901|2018-08-02 09:00,2,916.3,918.6,915.2,917.2,165
20180901|2018-08-02 09:30,2,917,917.6,912.9,913.9,205
20180901|2018-08-02 10:00,2,913.9,914,912.6,913.7,91
20180901|2018-08-02 10:30,2,913.5,913.5,909,910.9,172
20180901|2018-08-02 11:00,2,911.1,914.1,910.9,914,63
20180901|2018-08-02 11:30,2,913.5,916.8,913.5,914.7,172
20180901|2018-08-02 12:00,2,914.2,914.3,911.5,913.2,61
20180901|2018-08-02 12:30,2,913.2,914,912.8,914,20
20180901|2018-08-02 13:00,2,914.2,914.3,912.6,913.2,22
20180901|2018-08-02 13:30,2,912.9,912.9,909.8,910,44
20180901|2018-08-02 14:00,2,909.9,911.1,909.3,909.9,23
20180901|2018-08-02 14:30,2,909.4,911.3,909.4,910.1,26
20180901|2018-08-02 15:00,2,910.4,910.4,909.5,909.8,9
20180901|2018-08-02 15:30,2,908.9,909.8,908.6,909.8,7
20180901|2018-08-02 17:00,3,909.8,910.3,909.5,910.3,9
20180901|2018-08-02 17:30,3,911.2,911.2,910.6,910.8,4
20180901|2018-08-02 18:00,3,911.2,911.2,911.2,911.2,1
20180901|2018-08-02 18:30,3,910.9,911,909.5,909.8,28
20180901|2018-08-02 19:00,3,909.1,909.1,909.1,909.1,1
20180901|2018-08-02 19:30,3,909.3,910.1,909,909.4,27
20180901|2018-08-02 20:00,3,910,910.7,909.2,910,60
20180901|2018-08-02 20:30,3,909.2,909.3,907.5,908.5,93
20180901|2018-08-02 21:00,3,908.1,908.1,907.3,908,6
20180901|2018-08-02 21:30,3,909.2,909.6,909.2,909.6,5
20180901|2018-08-02 22:00,3,909.1,909.1,909.1,909.1,1
20180901|2018-08-02 22:30,3,909.8,910.8,909.8,910.6,33
20180901|2018-08-02 23:00,3,911,911.6,910.9,911.2,14
20180901|2018-08-02 23:30,3,911.4,911.5,911,911,3
20180901|2018-08-03 00:00,3,911.4,911.5,911.4,911.5,12
20180901|2018-08-03 00:30,3,911.1,911.9,910.8,910.8,26
20180901|2018-08-03 01:00,3,910.7,910.7,909,909.7,10
20180901|2018-08-03 01:30,3,909.3,910.1,908.8,910.1,7
20180901|2018-08-03 02:00,3,909.3,910.3,907.9,910.2,30
20180901|2018-08-03 02:30,3,910.1,911.2,908.2,908.4,55
20180901|2018-08-03 03:00,3,908,913.2,908,912.2,71
20180901|2018-08-03 03:30,3,911,911.6,910.7,911.2,29
20180901|2018-08-03 04:00,3,910.5,911.4,910.5,910.7,19
20180901|2018-08-03 04:30,3,910.9,911.2,909.7,910.2,77
20180901|2018-08-03 05:00,3,909.9,911.4,909.9,911.3,22
20180901|2018-08-03 05:30,3,911.8,911.8,911,911,14
20180901|2018-08-03 06:00,3,911.4,917.5,911.3,917,160
20180901|2018-08-03 06:30,3,916.8,918.8,916.7,917.6,102
20180901|2018-08-03 07:00,3,917.9,917.9,912.5,912.7,89
20180901|2018-08-03 07:30,3,913.4,914.4,911.6,912.5,118
20180901|2018-08-03 08:00,3,913,914,911.4,912,127
20180901|2018-08-03 08:30,3,912.1,912.7,909,911.4,147
20180901|2018-08-03 09:00,3,911.6,912.3,908.5,909.6,241
20180901|2018-08-03 09:30,3,909.6,915,909,912.4,200
20180901|2018-08-03 10:00,3,912.7,914.5,911.3,912,138
20180901|2018-08-03 10:30,3,912,912,908.8,910.3,114
20180901|2018-08-03 11:00,3,910.3,911.4,909.2,911.4,59
20180901|2018-08-03 11:30,3,911,911,907.5,907.7,170
20180901|2018-08-03 12:00,3,907.5,908.4,905.5,905.7,75
20180901|2018-08-03 12:30,3,906.1,907.3,905.4,907.1,26
20180901|2018-08-03 13:00,3,906.8,907.8,906.5,907.2,25
20180901|2018-08-03 13:30,3,907,908.1,907,907.1,25
20180901|2018-08-03 14:00,3,906.5,907.3,906.3,907,11
20180901|2018-08-03 14:30,3,906.2,907,906.1,906.6,25
20180901|2018-08-03 15:00,3,906.3,906.6,904.3,904.3,82
20180901|2018-08-03 15:30,3,904.4,908.4,904.4,905.5,79
20180901|2018-08-05 17:00,6,905.5,906.8,905.5,906.8,6
20180901|2018-08-05 17:30,6,907,907.8,906.2,906.4,26
20180901|2018-08-05 18:00,6,906.8,907,906.8,907,4
20180901|2018-08-05 18:30,6,906.9,908.7,906.2,908.6,18
20180901|2018-08-05 19:00,6,908.2,908.2,907.9,907.9,4
20180901|2018-08-05 19:30,6,907,908.5,907,908.3,27
20180901|2018-08-05 20:00,6,908.3,908.8,907.3,907.8,15
20180901|2018-08-05 20:30,6,908.9,910.1,908.9,909.4,20
20180901|2018-08-05 21:00,6,910.9,911,910.9,911,3
20180901|2018-08-05 21:30,6,910.9,911,909.9,910.2,6
20180901|2018-08-05 22:00,6,909.9,910.4,909.9,910.4,2
20180901|2018-08-05 22:30,6,910,910,910,910,1
20180901|2018-08-05 23:00,6,909.4,910,909.4,909.6,6
20180901|2018-08-06 00:00,6,909.5,909.5,908.9,908.9,19
20180901|2018-08-06 00:30,6,908.8,909,907.8,909,16
20180901|2018-08-06 01:00,6,908.4,909.7,907.8,909.3,40
20180901|2018-08-06 01:30,6,909.1,909.1,907.5,908.6,15
20180901|2018-08-06 02:00,6,907.3,908.2,906.7,907.6,29
20180901|2018-08-06 02:30,6,907.6,909.5,907,908.7,35
20180901|2018-08-06 03:00,6,908.6,908.6,907.6,908.4,56
20180901|2018-08-06 03:30,6,908.5,908.7,907.7,907.7,27
20180901|2018-08-06 04:00,6,907.3,908.5,906.6,907.9,23
20180901|2018-08-06 04:30,6,907.8,908.5,902.3,906,283
20180901|2018-08-06 05:00,6,906.4,906.4,901.5,902.1,80
20180901|2018-08-06 05:30,6,903,903.5,900.7,903.2,139
20180901|2018-08-06 06:00,6,903.5,904.4,902.3,903,48
20180901|2018-08-06 06:30,6,902.9,902.9,900,901.1,73
20180901|2018-08-06 07:00,6,901.1,904.1,900.6,901.2,138
20180901|2018-08-06 07:30,6,900.9,901.6,896.6,899.1,235
20180901|2018-08-06 08:00,6,899.6,905.2,899,902.3,219
20180901|2018-08-06 08:30,6,902,902,897.7,899.3,205
20180901|2018-08-06 09:00,6,899.5,902.3,898.6,899.7,168
20180901|2018-08-06 09:30,6,899.6,903,899.3,901.6,162
20180901|2018-08-06 10:00,6,901.9,905.7,900.7,905.2,217
20180901|2018-08-06 10:30,6,905.1,905.1,903,903.6,105
20180901|2018-08-06 11:00,6,903.4,904.1,902.9,903.9,100
20180901|2018-08-06 11:30,6,903.8,906.1,902.9,903.4,248
20180901|2018-08-06 12:00,6,903.4,903.6,902.2,903.1,62
20180901|2018-08-06 12:30,6,903.5,903.6,902.4,902.7,12
20180901|2018-08-06 13:00,6,902.6,902.7,900.2,901.9,22
20180901|2018-08-06 13:30,6,901.6,901.9,901.2,901.9,12
20180901|2018-08-06 14:00,6,900.9,900.9,899.5,900.6,16
20180901|2018-08-06 14:30,6,900.2,901.1,900.2,901.1,8
20180901|2018-08-06 15:00,6,901.2,901.2,900.1,900.1,5
20180901|2018-08-06 15:30,6,900.9,900.9,900.5,900.5,4
20180901|2018-08-06 17:00,7,901.1,901.4,900.5,900.5,4
20180901|2018-08-06 18:30,7,901.5,901.5,901.5,901.5,1
20180901|2018-08-06 19:00,7,901.4,901.5,901.1,901.1,6
20180901|2018-08-06 19:30,7,900.4,900.9,899.6,900.9,14
20180901|2018-08-06 20:00,7,901,901.9,900.2,900.4,24
20180901|2018-08-06 20:30,7,900.7,900.9,900,900,9
20180901|2018-08-06 21:00,7,900,900.6,900,900.6,5
20180901|2018-08-06 21:30,7,900.7,901,900.7,901,2
20180901|2018-08-06 22:00,7,902,902,902,902,1
20180901|2018-08-06 23:00,7,901.7,902.8,901.7,902.8,11
20180901|2018-08-06 23:30,7,903,903,902.5,902.5,2
20180901|2018-08-07 00:00,7,902.3,902.5,901.2,901.2,15
20180901|2018-08-07 00:30,7,901.5,902.5,900.5,901.7,36
20180901|2018-08-07 01:00,7,902.5,905.3,902.3,904.6,54
20180901|2018-08-07 01:30,7,904.8,906.5,904.3,906.3,25
20180901|2018-08-07 02:00,7,906.3,907.7,904.2,905.7,61
20180901|2018-08-07 02:30,7,905,906,902.6,903.8,142
20180901|2018-08-07 03:00,7,903.8,908.5,903.2,907.4,194
20180901|2018-08-07 03:30,7,906.4,907.6,902.7,904.8,270
20180901|2018-08-07 04:00,7,904.3,905.7,904.1,904.1,42
20180901|2018-08-07 04:30,7,904.3,910.8,904.3,908.4,368
20180901|2018-08-07 05:00,7,908.4,909.6,908.3,909.6,156
20180901|2018-08-07 05:30,7,909.6,911.7,909.4,910.5,101
20180901|2018-08-07 06:00,7,910.7,912,910.4,912,59
20180901|2018-08-07 06:30,7,911.4,915.2,911.4,914,178
20180901|2018-08-07 07:00,7,914,915.1,909.9,912,174
20180901|2018-08-07 07:30,7,911.7,914,910,912.8,180
20180901|2018-08-07 08:00,7,913.2,914,912.5,912.6,183
20180901|2018-08-07 08:30,7,912.5,913.3,907.8,911.4,317
20180901|2018-08-07 09:00,7,911.2,911.7,905.5,907.8,170
20180901|2018-08-07 09:30,7,908.5,909.1,908,908.1,89
20180901|2018-08-07 10:00,7,908.5,909.5,907.3,908.6,136
20180901|2018-08-07 10:30,7,908.8,910.7,907.6,908.3,78
20180901|2018-08-07 11:00,7,908.5,908.8,906.8,907.3,40
20180901|2018-08-07 11:30,7,907.3,907.3,901,901,527
20180901|2018-08-07 12:00,7,901.1,903.4,901.1,902.2,99
20180901|2018-08-07 12:30,7,902.7,902.8,900.6,901.4,60
20180901|2018-08-07 13:00,7,901.4,903,901.4,902.6,28
20180901|2018-08-07 13:30,7,902.4,902.8,901.5,901.5,18
20180901|2018-08-07 14:00,7,902.4,902.4,901.4,901.5,10
20180901|2018-08-07 14:30,7,901.6,902.1,901.2,902.1,17
20180901|2018-08-07 15:00,7,902.3,902.5,902.3,902.5,4
20180901|2018-08-07 15:30,7,902,902.6,901.7,902.6,8
20180901|2018-08-07 17:00,8,902.2,902.9,902.2,902.9,4
20180901|2018-08-07 17:30,8,902.8,904.4,902.7,904.4,24
20180901|2018-08-07 18:00,8,903.9,904.2,903.9,904.2,5
20180901|2018-08-07 18:30,8,903.7,903.7,903.7,903.7,1
20180901|2018-08-07 19:00,8,904,904.8,904,904.8,5
20180901|2018-08-07 19:30,8,904.7,904.7,903.9,903.9,12
20180901|2018-08-07 20:00,8,903.9,906,903.8,905.6,32
20180901|2018-08-07 20:30,8,905.6,907.1,904.8,907,47
20180901|2018-08-07 21:00,8,905.7,906.2,905.2,906.2,6
20180901|2018-08-07 21:30,8,905.5,905.7,905.5,905.7,2
20180901|2018-08-07 22:00,8,906.3,907.4,906.1,907.4,21
20180901|2018-08-07 22:30,8,907.1,907.1,904.9,905.4,69
20180901|2018-08-07 23:00,8,904.4,905.6,904.2,904.6,20
20180901|2018-08-07 23:30,8,905.4,905.4,904,904,10
20180901|2018-08-08 00:00,8,903.9,905.3,903.9,904.8,15
20180901|2018-08-08 00:30,8,904.8,906.4,904.5,906.4,66
20180901|2018-08-08 01:00,8,906,906,902.9,903.8,80
20180901|2018-08-08 01:30,8,903.3,903.3,894.1,899.1,346
20180901|2018-08-08 02:00,8,899,901.6,899,900.2,62
20180901|2018-08-08 02:30,8,899.7,900.1,896.1,896.2,71
20180901|2018-08-08 03:00,8,896.5,897.4,893.1,896,322
20180901|2018-08-08 03:30,8,896,900.9,893.3,899.9,455
20180901|2018-08-08 04:00,8,899.9,901.5,899.2,899.4,66
20180901|2018-08-08 04:30,8,898.1,899.7,897.6,897.7,49
20180901|2018-08-08 05:00,8,898.5,898.9,897,898.1,55
20180901|2018-08-08 05:30,8,898.2,900,897.8,897.8,93
20180901|2018-08-08 06:00,8,898.2,899.7,897.7,899.5,41
20180901|2018-08-08 06:30,8,898.8,899.5,892.4,895.9,141
20180901|2018-08-08 07:00,8,895.3,897.9,894.9,896.6,182
20180901|2018-08-08 07:30,8,896.4,896.5,888.7,891.6,859
20180901|2018-08-08 08:00,8,891.7,898.5,890.5,894.9,439
20180901|2018-08-08 08:30,8,895.1,895.1,887.4,888.3,646
20180901|2018-08-08 09:00,8,888.3,890,887.7,890,284
20180901|2018-08-08 09:30,8,889.9,893.2,888.9,890,338
20180901|2018-08-08 10:00,8,889.8,890.7,889.2,889.6,144
20180901|2018-08-08 10:30,8,889.6,896.2,889.4,890.9,399
20180901|2018-08-08 11:00,8,890.7,892.9,890,890.4,140
20180901|2018-08-08 11:30,8,890.2,890.2,885,887.6,648
20180901|2018-08-08 12:00,8,887.1,894.7,887.1,893.7,220
20180901|2018-08-08 12:30,8,894.6,896.5,894,895.4,77
20180901|2018-08-08 13:00,8,895.9,896,894,894.2,34
20180901|2018-08-08 13:30,8,893.9,894.4,893.2,893.5,15
20180901|2018-08-08 14:00,8,894,895.7,890.5,890.5,125
20180901|2018-08-08 14:30,8,892.8,893.5,890.6,891.3,39
20180901|2018-08-08 15:00,8,891.5,894.7,891.5,894.4,44
20180901|2018-08-08 15:30,8,893.7,893.7,892.4,893.6,9
20180901|2018-08-08 17:00,9,894.8,896.3,894,895,55
20180901|2018-08-08 17:30,9,894.7,894.7,894.3,894.3,10
20180901|2018-08-08 18:00,9,894.4,894.7,894.4,894.7,13
20180901|2018-08-08 18:30,9,895.1,895.1,895,895,2
20180901|2018-08-08 19:00,9,895.1,895.9,894.9,895.9,13
20180901|2018-08-08 19:30,9,896.6,897.2,895.9,896.9,17
20180901|2018-08-08 20:00,9,896.7,896.7,896,896,4
20180901|2018-08-08 20:30,9,895.9,895.9,895.4,895.4,2
20180901|2018-08-08 21:00,9,895.9,899,895.9,899,107
20180901|2018-08-08 21:30,9,899,899,897.8,897.9,98
20180901|2018-08-08 22:00,9,898.6,898.6,897.9,898.1,8
20180901|2018-08-08 22:30,9,897.5,897.5,897.5,897.5,2
20180901|2018-08-08 23:00,9,898.6,899,898.6,899,12
20180901|2018-08-08 23:30,9,898.4,899,898.3,898.9,16
20180901|2018-08-09 00:00,9,898.3,898.6,896.4,897.5,75
20180901|2018-08-09 00:30,9,898.5,899,898.3,898.4,18
20180901|2018-08-09 01:00,9,898,899.5,897.9,898.5,44
20180901|2018-08-09 01:30,9,897.7,898.5,896.2,897.2,33
20180901|2018-08-09 02:00,9,896.8,897.3,886.1,888.6,234
20180901|2018-08-09 02:30,9,888.7,889.3,885.3,887.9,245
20180901|2018-08-09 03:00,9,888.9,890,887.2,889,108
20180901|2018-08-09 03:30,9,888.7,890.9,887,890.5,216
20180901|2018-08-09 04:00,9,891,894.6,891,894.6,109
20180901|2018-08-09 04:30,9,895,895.4,890.8,891.1,54
20180901|2018-08-09 05:00,9,892.8,896.1,892.8,896,56
20180901|2018-08-09 05:30,9,896,896.1,893.4,893.6,29
20180901|2018-08-09 06:00,9,893.8,893.9,891.1,891.7,52
20180901|2018-08-09 06:30,9,892.3,893.5,892.3,892.9,19
20180901|2018-08-09 07:00,9,892.8,893.4,891.4,893.4,60
20180901|2018-08-09 07:30,9,892.5,893.3,890,891,250
20180901|2018-08-09 08:00,9,891.1,891.8,890.2,890.2,191
20180901|2018-08-09 08:30,9,890.7,891.2,888.3,889.8,232
20180901|2018-08-09 09:00,9,889.8,892.1,889.3,890.3,162
20180901|2018-08-09 09:30,9,890.2,890.4,888.9,889.2,160
20180901|2018-08-09 10:00,9,889.4,889.8,887.5,888.1,271
20180901|2018-08-09 10:30,9,888.4,889.2,887,888.7,159
20180901|2018-08-09 11:00,9,888.8,889.2,885.5,887.5,406
20180901|2018-08-09 11:30,9,887.4,901,886.8,899.5,1246
20180901|2018-08-09 12:00,9,899,899.6,894.6,896.1,504
20180901|2018-08-09 12:30,9,896.2,896.4,895.5,895.7,15
20180901|2018-08-09 13:00,9,895.7,895.7,894.8,895,17
20180901|2018-08-09 13:30,9,895,895.8,894.6,895,21
20180901|2018-08-09 14:00,9,895,895.9,895,895.9,14
20180901|2018-08-09 14:30,9,895.6,900.8,895.6,898.1,134
20180901|2018-08-09 15:00,9,898.1,899.1,898.1,898.8,15
20180901|2018-08-09 15:30,9,899,899,898.5,899,7
20180901|2018-08-09 17:00,10,899.6,899.6,898.1,898.1,15
20180901|2018-08-09 17:30,10,897.8,897.8,896.6,897,25
20180901|2018-08-09 18:00,10,897.3,897.3,897.3,897.3,2
20180901|2018-08-09 18:30,10,897.7,897.7,896.9,897,8
20180901|2018-08-09 19:00,10,896.7,897,896.2,896.3,5
20180901|2018-08-09 19:30,10,897,897.1,897,897.1,6
20180901|2018-08-09 20:00,10,897,897,896,896.1,19
20180901|2018-08-09 20:30,10,896.9,897.1,896.3,897.1,18
20180901|2018-08-09 21:00,10,897.4,897.4,896.6,897.4,9
20180901|2018-08-09 21:30,10,896.3,897.2,896.3,897.2,2
20180901|2018-08-09 22:00,10,897.3,898.2,897,898,10
20180901|2018-08-09 23:00,10,897.8,898.3,897.8,898.3,10
20180901|2018-08-09 23:30,10,897.3,897.3,896,896,9
20180901|2018-08-10 00:00,10,896.6,896.6,892.1,892.3,67
20180901|2018-08-10 00:30,10,892.4,893.6,892.1,893,61
20180901|2018-08-10 01:00,10,892.7,893,891.2,893,87
20180901|2018-08-10 01:30,10,893,894.6,892.8,893.5,41
20180901|2018-08-10 02:00,10,892.8,892.8,890.3,891,95
20180901|2018-08-10 02:30,10,890.9,892.3,890.1,892.3,20
20180901|2018-08-10 03:00,10,892.8,894,890.7,890.7,34
20180901|2018-08-10 03:30,10,891.1,892.6,891.1,892.5,19
20180901|2018-08-10 04:00,10,892.6,896.1,892.6,895.8,96
20180901|2018-08-10 04:30,10,896,896,894.7,895.1,29
20180901|2018-08-10 05:00,10,894.5,895.1,894.2,894.7,14
20180901|2018-08-10 05:30,10,895.2,895.4,894.3,894.5,14
20180901|2018-08-10 06:00,10,894.9,895.2,894.7,895,18
20180901|2018-08-10 06:30,10,894.4,898.9,894.4,897.3,78
20180901|2018-08-10 07:00,10,897.2,898.9,895.3,897.3,181
20180901|2018-08-10 07:30,10,897.1,899,895.4,897.8,183
20180901|2018-08-10 08:00,10,897.9,904.4,897.6,902,433
20180901|2018-08-10 08:30,10,902.6,903.4,900.3,900.9,285
20180901|2018-08-10 09:00,10,901.3,904,900.1,901.6,317
20180901|2018-08-10 09:30,10,901.8,903.5,901,903.5,223
20180901|2018-08-10 10:00,10,903.5,904,901.1,903.1,130
20180901|2018-08-10 10:30,10,903.3,903.8,900,902.6,234
20180901|2018-08-10 11:00,10,902.2,902.4,901,901.4,72
20180901|2018-08-10 11:30,10,901.5,902.6,900.3,900.8,180
20180901|2018-08-10 12:00,10,901.4,901.5,899.1,900.1,66
20180901|2018-08-10 12:30,10,900,900.7,899.7,900.3,22
20180901|2018-08-10 13:00,10,900.3,900.3,900.1,900.1,5
20180901|2018-08-10 13:30,10,900.1,900.4,900.1,900.4,13
20180901|2018-08-10 14:00,10,899.9,900.6,899,899.5,32
20180901|2018-08-10 14:30,10,899.6,900.6,899,900.1,22
20180901|2018-08-10 15:00,10,900.4,900.9,900.3,900.9,29
20180901|2018-08-10 15:30,10,900.8,901.3,900.1,901.3,24
20180901|2018-08-12 17:00,13,902.4,902.4,901.2,901.2,21
20180901|2018-08-12 17:30,13,901.7,902,901.1,901.1,3
20180901|2018-08-12 18:00,13,902.2,902.5,901.5,901.5,4
20180901|2018-08-12 18:30,13,902.2,902.2,901.9,901.9,2
20180901|2018-08-12 19:00,13,900.9,901.3,899.9,900.2,26
20180901|2018-08-12 19:30,13,900.1,901.6,899.6,899.8,131
20180901|2018-08-12 20:00,13,899,900.3,899,899.9,9
20180901|2018-08-12 20:30,13,899.1,899.5,896.8,897.3,50
20180901|2018-08-12 21:00,13,897,897,895.3,895.3,101
20180901|2018-08-12 21:30,13,895.3,895.5,895.2,895.4,10
20180901|2018-08-12 22:00,13,895.5,895.6,894.2,894.4,13
20180901|2018-08-12 22:30,13,895,895.5,895,895.2,11
20180901|2018-08-12 23:00,13,895,895,893.2,893.2,56
20180901|2018-08-12 23:30,13,893.4,894.6,893.1,893.4,13
20180901|2018-08-13 00:00,13,895.2,896.1,894.8,894.8,29
20180901|2018-08-13 00:30,13,894.1,894.8,893.7,894,13
20180901|2018-08-13 01:00,13,894,897,893.9,895.8,24
20180901|2018-08-13 01:30,13,895.5,896.5,892.4,892.4,52
20180901|2018-08-13 02:00,13,892.4,893.2,890.2,890.6,83
20180901|2018-08-13 02:30,13,890.8,892.4,890.4,892,89
20180901|2018-08-13 03:00,13,892,892,888.5,891.6,73
20180901|2018-08-13 03:30,13,891.6,892.2,887.3,890.5,173
20180901|2018-08-13 04:00,13,890.2,890.2,887.8,888.7,74
20180901|2018-08-13 04:30,13,888.4,889.4,885.7,886.2,306
20180901|2018-08-13 05:00,13,886.2,887.4,885.7,886.9,62
20180901|2018-08-13 05:30,13,886.9,887.7,884,885.1,100
20180901|2018-08-13 06:00,13,885.1,886.3,884.6,885.5,76
20180901|2018-08-13 06:30,13,885.1,895.6,885.1,890.2,263
20180901|2018-08-13 07:00,13,890.3,893.6,888.1,892.1,163
20180901|2018-08-13 07:30,13,893.2,898.2,889.2,896.6,230
20180901|2018-08-13 08:00,13,896.2,898.3,894.6,897.8,186
20180901|2018-08-13 08:30,13,898.7,898.7,896.5,896.5,176
20180901|2018-08-13 09:00,13,896.4,896.8,890.6,894.5,266
20180901|2018-08-13 09:30,13,895,896.5,892.3,893,117
20180901|2018-08-13 10:00,13,893.3,893.3,889.8,891.4,140
20180901|2018-08-13 10:30,13,891.4,891.7,888.4,888.8,165
20180901|2018-08-13 11:00,13,888.5,888.7,887.3,887.9,154
20180901|2018-08-13 11:30,13,887.9,887.9,877.3,882.7,1062
20180901|2018-08-13 12:00,13,882.7,882.7,877.3,878.5,291
20180901|2018-08-13 12:30,13,879.1,884,878.6,880,168
20180901|2018-08-13 13:00,13,879.6,882.4,879.6,880.9,40
20180901|2018-08-13 13:30,13,880.5,883.2,880.5,882.9,25
20180901|2018-08-13 14:00,13,882,883.8,882,883.3,25
20180901|2018-08-13 14:30,13,883.5,885.6,881.4,882.7,64
20180901|2018-08-13 15:00,13,882.4,882.5,882.1,882.5,3
20180901|2018-08-13 15:30,13,883.3,884.5,883.3,884.5,11
20180901|2018-08-13 17:00,14,884.7,885.3,884.7,885.3,2
20180901|2018-08-13 17:30,14,885.4,885.4,884.6,885.2,6
20180901|2018-08-13 18:30,14,882.9,883.3,880,880.1,94
20180901|2018-08-13 19:00,14,879.7,880.2,878,879.2,44
20180901|2018-08-13 19:30,14,880.2,880.2,879.5,880.1,9
20180901|2018-08-13 20:00,14,881.1,881.5,880.3,880.4,11
20180901|2018-08-13 20:30,14,879.7,881.4,879.7,880.7,13
20180901|2018-08-13 21:00,14,880.6,881.3,880.2,881.3,14
20180901|2018-08-13 21:30,14,882,882.1,882,882,8
20180901|2018-08-13 22:00,14,881.8,882.3,881.8,882.3,6
20180901|2018-08-13 22:30,14,882,883.2,880.2,882.5,83
20180901|2018-08-13 23:00,14,883,883.2,882.6,882.7,8
20180901|2018-08-13 23:30,14,883.1,883.3,883.1,883.3,2
20180901|2018-08-14 00:00,14,881.9,882.3,879.9,881.6,80
20180901|2018-08-14 00:30,14,881.9,882.2,881.7,882,17
20180901|2018-08-14 01:00,14,882.4,886.1,882.4,886.1,46
20180901|2018-08-14 01:30,14,885.5,887.1,884.2,885.4,66
20180901|2018-08-14 02:00,14,885.2,887.4,884.7,884.9,104
20180901|2018-08-14 02:30,14,884.5,888.3,883.5,888.2,117
20180901|2018-08-14 03:00,14,888.4,888.4,886.4,886.4,79
20180901|2018-08-14 03:30,14,886.7,886.8,883,883.3,78
20180901|2018-08-14 04:00,14,883.3,885.2,881.9,884.6,75
20180901|2018-08-14 04:30,14,884.5,885.4,884.5,885.3,22
20180901|2018-08-14 05:00,14,885.3,885.5,883.9,885.5,33
20180901|2018-08-14 05:30,14,885.1,885.1,883.9,884,20
20180901|2018-08-14 06:00,14,884.1,885,883.3,883.7,69
20180901|2018-08-14 06:30,14,883.8,887.1,883.7,886.1,72
20180901|2018-08-14 07:00,14,886.1,887.7,885,886.5,94
20180901|2018-08-14 07:30,14,886,886.4,883,883.5,167
20180901|2018-08-14 08:00,14,883.8,884.3,881,882.5,397
20180901|2018-08-14 08:30,14,882.9,884.8,880.3,884.8,183
20180901|2018-08-14 09:00,14,884.8,886.1,882.9,885.4,142
20180901|2018-08-14 09:30,14,884.7,889.4,884.5,887.5,196
20180901|2018-08-14 10:00,14,886.6,889.4,886.4,888,195
20180901|2018-08-14 10:30,14,888.5,890,888.1,888.9,178
20180901|2018-08-14 11:00,14,889.3,889.8,886.6,887.9,152
20180901|2018-08-14 11:30,14,887.5,890.5,886.2,890.1,326
20180901|2018-08-14 12:00,14,890.4,890.7,885.3,888,235
20180901|2018-08-14 12:30,14,887.2,889.6,887.2,889.3,40
20180901|2018-08-14 13:00,14,889.6,889.6,887.8,889,27
20180901|2018-08-14 13:30,14,888.8,888.8,888.6,888.7,5
20180901|2018-08-14 14:00,14,888.9,889.2,888.9,889,7
20180901|2018-08-14 14:30,14,889.2,889.2,888.6,888.6,6
20180901|2018-08-14 15:00,14,889.8,889.9,889.1,889.1,8
20180901|2018-08-14 15:30,14,888.8,890.3,888.8,890.3,6
20180901|2018-08-14 17:30,15,889,889,889,889,1
20180901|2018-08-14 18:00,15,889.5,889.5,889.5,889.5,1
20180901|2018-08-14 18:30,15,889.6,889.6,888.9,888.9,4
20180901|2018-08-14 19:00,15,889.1,889.1,887.9,887.9,3
20180901|2018-08-14 19:30,15,889,889.2,888.2,888.2,5
20180901|2018-08-14 20:00,15,888.3,888.3,887.4,887.5,11
20180901|2018-08-14 20:30,15,887.2,889.4,886.9,888.6,32
20180901|2018-08-14 21:00,15,887.5,887.8,886.5,887.8,30
20180901|2018-08-14 21:30,15,886.7,886.7,884.8,884.8,41
20180901|2018-08-14 22:00,15,885.1,885.1,881.7,883.1,53
20180901|2018-08-14 22:30,15,882.4,882.9,882.4,882.9,2
20180901|2018-08-14 23:00,15,882.6,883.8,882,883.6,21
20180901|2018-08-14 23:30,15,882.2,884.9,882.2,884.9,67
20180901|2018-08-15 00:00,15,884,885.7,882.5,885.7,47
20180901|2018-08-15 00:30,15,885.8,886.1,884.4,884.4,35
20180901|2018-08-15 01:00,15,885,886.2,883.8,886.2,18
20180901|2018-08-15 01:30,15,885.2,887,885,886.1,35
20180901|2018-08-15 02:00,15,886,886,881,881.1,114
20180901|2018-08-15 02:30,15,881.5,883.1,881.5,882.1,21
20180901|2018-08-15 03:00,15,881.9,884.6,879.9,884.6,100
20180901|2018-08-15 03:30,15,884.1,884.1,880.2,880.2,60
20180901|2018-08-15 04:00,15,880.1,880.1,871,875.6,682
20180901|2018-08-15 04:30,15,874.2,874.5,871.5,871.8,112
20180901|2018-08-15 05:00,15,871.4,874.8,871.3,871.9,98
20180901|2018-08-15 05:30,15,871.6,871.6,861,864.1,440
20180901|2018-08-15 06:00,15,865.2,869.5,862,862,299
20180901|2018-08-15 06:30,15,862,865.9,862,865.9,268
20180901|2018-08-15 07:00,15,864.8,865.6,860.9,863.2,227
20180901|2018-08-15 07:30,15,863.2,863.8,845.3,845.8,2342
20180901|2018-08-15 08:00,15,845.7,847.5,836.8,847.4,1411
20180901|2018-08-15 08:30,15,846.9,846.9,826.4,833.6,1289
20180901|2018-08-15 09:00,15,833,835.8,829.4,832.9,505
20180901|2018-08-15 09:30,15,832.5,833.6,823.4,824.6,623
20180901|2018-08-15 10:00,15,825,834.3,824,832.9,970
20180901|2018-08-15 10:30,15,833.1,840.3,831.7,837.5,426
20180901|2018-08-15 11:00,15,837.2,837.5,834,836.4,397
20180901|2018-08-15 11:30,15,835.8,837.5,835.4,836.9,548
20180901|2018-08-15 12:00,15,836.5,837.5,835,835.6,152
20180901|2018-08-15 12:30,15,835.7,835.9,831.7,832.8,102
20180901|2018-08-15 13:00,15,832,832.1,828.6,829,177
20180901|2018-08-15 13:30,15,829.3,831.4,829.3,831.2,64
20180901|2018-08-15 14:00,15,831.4,832.2,828.8,829.6,79
20180901|2018-08-15 14:30,15,829.3,830.4,828.8,830.1,74
20180901|2018-08-15 15:00,15,830.5,831.7,830,830.5,30
20180901|2018-08-15 15:30,15,830.6,830.6,828.8,830,31
20180901|2018-08-15 17:00,16,829.6,831.6,829,830.6,47
20180901|2018-08-15 17:30,16,830.8,830.8,830.7,830.7,2
20180901|2018-08-15 18:00,16,829.3,829.5,829,829.5,6
20180901|2018-08-15 18:30,16,829.4,829.9,828.2,828.2,40
20180901|2018-08-15 19:00,16,828.2,828.2,822.8,825.8,85
20180901|2018-08-15 19:30,16,823.9,825.1,815.2,820.8,203
20180901|2018-08-15 20:00,16,820.5,822.6,819.9,821.3,82
20180901|2018-08-15 20:30,16,822.1,830.6,821.7,829.3,135
20180901|2018-08-15 21:00,16,829.8,833.5,829.8,833.5,59
20180901|2018-08-15 21:30,16,832.9,834.6,831.7,834.3,98
20180901|2018-08-15 22:00,16,832.6,834.2,832.2,833.6,44
20180901|2018-08-15 22:30,16,833.6,833.8,832.5,832.8,89
20180901|2018-08-15 23:00,16,833.4,833.4,832,832.2,15
20180901|2018-08-15 23:30,16,832.9,841,832.9,841,202
20180901|2018-08-16 00:00,16,841.7,844,841.6,843.4,71
20180901|2018-08-16 00:30,16,844,846,843.8,845.1,101
20180901|2018-08-16 01:00,16,844,846.5,841.9,842.6,134
20180901|2018-08-16 01:30,16,842.5,843.8,839.9,840.9,93
20180901|2018-08-16 02:00,16,840.8,848.1,840.1,842,313
20180901|2018-08-16 02:30,16,843.2,843.4,839.9,840.3,98
20180901|2018-08-16 03:00,16,840.9,849.2,840.5,848.5,194
20180901|2018-08-16 03:30,16,848.6,850.2,845.2,849.1,183
20180901|2018-08-16 04:00,16,848,848.9,843.1,847.5,164
20180901|2018-08-16 04:30,16,848,848,844.5,847.5,79
20180901|2018-08-16 05:00,16,846.8,846.8,842.6,845.9,135
20180901|2018-08-16 05:30,16,845.7,848.5,844.3,846.8,87
20180901|2018-08-16 06:00,16,846.8,866.1,846.8,863.1,772
20180901|2018-08-16 06:30,16,863.8,872.2,863.8,870,830
20180901|2018-08-16 07:00,16,869.4,870.5,867.1,867.3,391
20180901|2018-08-16 07:30,16,867.1,870.5,862.2,865.6,855
20180901|2018-08-16 08:00,16,866,869,864.2,868.4,451
20180901|2018-08-16 08:30,16,868.6,877.7,867.7,874.7,853
20180901|2018-08-16 09:00,16,874.7,878.7,870.8,878,743
20180901|2018-08-16 09:30,16,878.2,880.8,877.1,880.5,492
20180901|2018-08-16 10:00,16,880.4,882.7,875.6,880.9,604
20180901|2018-08-16 10:30,16,880.8,887.5,880.1,882,476
20180901|2018-08-16 11:00,16,882.2,882.5,880.4,881,164
20180901|2018-08-16 11:30,16,881.1,883.1,873.5,874.2,768
20180901|2018-08-16 12:00,16,874.4,876.7,872.8,873.8,208
20180901|2018-08-16 12:30,16,874.4,874.5,868.7,869.8,177
20180901|2018-08-16 13:00,16,869.5,874,869.4,872.5,81
20180901|2018-08-16 13:30,16,872,873,871.6,873,21
20180901|2018-08-16 14:00,16,872.5,872.5,870,870,40
20180901|2018-08-16 14:30,16,870,870,865.7,866.1,145
20180901|2018-08-16 15:00,16,867.2,868.3,867,867.5,12
20180901|2018-08-16 15:30,16,868.2,868.7,867,867.3,19
20180901|2018-08-16 17:00,17,867.7,869.4,867.3,869.4,21
20180901|2018-08-16 17:30,17,868.7,871.6,868.3,871.6,44
20180901|2018-08-16 18:00,17,871.2,871.2,871,871,3
20180901|2018-08-16 18:30,17,870.8,870.8,869.2,869.2,12
20180901|2018-08-16 19:00,17,869.9,869.9,865.5,866,22
20180901|2018-08-16 19:30,17,866.8,870.4,866.8,868.7,74
20180901|2018-08-16 20:00,17,869,875,869,874.8,62
20180901|2018-08-16 20:30,17,874.9,875,871.6,872.1,73
20180901|2018-08-16 21:00,17,872.1,872.1,870,870.5,108
20180901|2018-08-16 21:30,17,870,870.6,869.5,870.6,52
20180901|2018-08-16 22:00,17,871,871,869.4,870.5,50
20180901|2018-08-16 22:30,17,870.7,871.2,870.1,870.4,10
20180901|2018-08-16 23:00,17,871.3,871.5,870.5,870.5,8
20180901|2018-08-16 23:30,17,870.8,871.2,869.9,870.5,12
20180901|2018-08-17 00:00,17,870.3,870.3,867.2,867.8,29
20180901|2018-08-17 00:30,17,868.4,869.2,867.9,869.2,14
20180901|2018-08-17 01:00,17,867.8,867.8,865.1,866.3,55
20180901|2018-08-17 01:30,17,867.2,872.5,867.2,871.1,98
20180901|2018-08-17 02:00,17,871.5,872,869.5,870,73
20180901|2018-08-17 02:30,17,871.1,877.7,870.2,873.7,142
20180901|2018-08-17 03:00,17,874.3,880.7,872.5,874.7,177
20180901|2018-08-17 03:30,17,875.2,876.3,873.1,875,109
20180901|2018-08-17 04:00,17,875.5,875.5,862,864.3,272
20180901|2018-08-17 04:30,17,864.3,866.7,863.4,865.1,96
20180901|2018-08-17 05:00,17,864.7,868.1,861.6,867.8,167
20180901|2018-08-17 05:30,17,868.4,869.9,867,869.4,80
20180901|2018-08-17 06:00,17,869.6,870.7,866.7,869.3,52
20180901|2018-08-17 06:30,17,868.3,868.3,865,866.2,113
20180901|2018-08-17 07:00,17,866.4,873.3,864.7,871.2,187
20180901|2018-08-17 07:30,17,871.3,872.6,864.4,868,228
20180901|2018-08-17 08:00,17,867.9,871.1,866,869.1,186
20180901|2018-08-17 08:30,17,869.2,876.9,867.9,875,278
20180901|2018-08-17 09:00,17,875.1,876.6,871.9,874.4,191
20180901|2018-08-17 09:30,17,874.3,877,874.3,876.9,253
20180901|2018-08-17 10:00,17,877,883.5,875.8,882.3,354
20180901|2018-08-17 10:30,17,881.8,882.6,878.1,879.7,306
20180901|2018-08-17 11:00,17,879.9,880.7,877.8,879.6,163
20180901|2018-08-17 11:30,17,879.1,881.7,875.6,877.2,305
20180901|2018-08-17 12:00,17,877.4,879.3,876.5,877.4,104
20180901|2018-08-17 12:30,17,877.7,879.6,877.5,879.5,56
20180901|2018-08-17 13:00,17,880.2,884.7,879.8,884.1,170
20180901|2018-08-17 13:30,17,884.5,888.8,883.1,886.3,133
20180901|2018-08-17 14:00,17,885.9,888.7,885.9,888.6,93
20180901|2018-08-17 14:30,17,888.4,892.1,887.5,890.4,150
20180901|2018-08-17 15:00,17,890.6,891.2,886.2,891.2,100
20180901|2018-08-17 15:30,17,890.4,890.4,889,889,15
20180901|2018-08-19 18:00,20,888.5,889.1,888.5,888.9,7
20180901|2018-08-19 18:30,20,888.1,888.1,886.9,887.3,9
20180901|2018-08-19 19:00,20,888.3,888.7,887.9,888.7,12
20180901|2018-08-19 19:30,20,888.3,888.9,887.5,887.5,5
20180901|2018-08-19 20:00,20,887.1,887.1,886.5,886.5,15
20180901|2018-08-19 20:30,20,887.2,890,886.5,889.1,40
20180901|2018-08-19 21:00,20,889.5,890.5,888.2,890.2,10
20180901|2018-08-19 21:30,20,890.2,890.2,887.8,887.8,7
20180901|2018-08-19 22:00,20,887.2,887.7,886.6,887.7,9
20180901|2018-08-19 22:30,20,887.8,887.8,887.8,887.8,1
20180901|2018-08-19 23:00,20,888,888,888,888,1
20180901|2018-08-19 23:30,20,888.8,889.5,888.7,889.5,15
20180901|2018-08-20 00:00,20,889,889,889,889,1
20180901|2018-08-20 00:30,20,888.1,889.6,888.1,889,6
20180901|2018-08-20 01:00,20,888.8,888.8,888,888.6,10
20180901|2018-08-20 01:30,20,889,890.7,887.9,890.3,79
20180901|2018-08-20 02:00,20,890.1,891.5,887.8,889.8,98
20180901|2018-08-20 02:30,20,890.4,896.7,890.4,896.7,157
20180901|2018-08-20 03:00,20,897,898.6,894.4,896.8,126
20180901|2018-08-20 03:30,20,896.8,898,894.3,894.3,136
20180901|2018-08-20 04:00,20,895.1,896.6,894.8,896.2,145
20180901|2018-08-20 04:30,20,896.3,896.5,894.8,896,70
20180901|2018-08-20 05:00,20,896.3,896.4,893.7,893.7,38
20180901|2018-08-20 05:30,20,893.6,896.7,893.6,894.9,70
20180901|2018-08-20 06:00,20,895.1,895.9,893.2,894.4,91
20180901|2018-08-20 06:30,20,894.9,896.3,893.6,893.6,69
20180901|2018-08-20 07:00,20,893.4,898.2,893.1,896.8,198
20180901|2018-08-20 07:30,20,896.7,901.6,896.7,898.9,307
20180901|2018-08-20 08:00,20,898.9,901.6,898.6,900.4,228
20180901|2018-08-20 08:30,20,900.5,903.5,898.9,899.1,400
20180901|2018-08-20 09:00,20,899.7,902,895.5,896.7,292
20180901|2018-08-20 09:30,20,897.4,899.3,891.7,892.6,179
20180901|2018-08-20 10:00,20,892.7,897.7,892.3,896.7,161
20180901|2018-08-20 10:30,20,897.1,899,895.6,895.6,108
20180901|2018-08-20 11:00,20,895.4,900,895.4,898.9,80
20180901|2018-08-20 11:30,20,898.6,899.5,897,898.9,242
20180901|2018-08-20 12:00,20,899,899.5,897.1,898.2,88
20180901|2018-08-20 12:30,20,898.6,899.5,898.5,898.7,17
20180901|2018-08-20 13:00,20,898.7,900,898.3,899.6,28
20180901|2018-08-20 13:30,20,900,900.8,899.5,900,33
20180901|2018-08-20 14:00,20,900.6,900.9,899.7,899.9,17
20180901|2018-08-20 14:30,20,899.7,899.7,899,899.4,17
20180901|2018-08-20 15:00,20,899.7,900.1,899.2,899.9,9
20180901|2018-08-20 15:30,20,899.8,899.8,898.8,898.8,11
20180901|2018-08-20 17:00,21,898.7,899.6,898.6,899.5,12
20180901|2018-08-20 18:00,21,900,900,899.9,899.9,3
20180901|2018-08-20 18:30,21,899.5,899.5,899,899,12
20180901|2018-08-20 19:00,21,899.2,899.3,898.2,899,17
20180901|2018-08-20 19:30,21,899.4,900.8,899.4,900.3,17
20180901|2018-08-20 20:00,21,900.4,900.4,898.9,898.9,9
20180901|2018-08-20 20:30,21,899.1,900.1,899,899,10
20180901|2018-08-20 21:00,21,898.9,899.3,898.2,899,22
20180901|2018-08-20 21:30,21,899,901.6,899,900.4,15
20180901|2018-08-20 22:00,21,901.2,901.2,900.2,900.3,6
20180901|2018-08-20 22:30,21,900.6,900.6,900.6,900.6,1
20180901|2018-08-20 23:00,21,901.1,901.1,899.6,899.6,8
20180901|2018-08-20 23:30,21,900.3,901.2,900.3,901.2,13
20180901|2018-08-21 00:00,21,901,901.2,899.9,901,14
20180901|2018-08-21 00:30,21,901.8,902.9,901.5,902,18
20180901|2018-08-21 01:00,21,901.9,905,901.9,904.3,44
20180901|2018-08-21 01:30,21,903.9,903.9,903,903.7,29
20180901|2018-08-21 02:00,21,903,905,902.8,904.2,73
20180901|2018-08-21 02:30,21,903.4,904.3,901.7,903.1,39
20180901|2018-08-21 03:00,21,904,904,901.7,902,74
20180901|2018-08-21 03:30,21,902.4,905.9,902.1,905.6,43
20180901|2018-08-21 04:00,21,905.2,906.9,905.2,906,65
20180901|2018-08-21 04:30,21,906,907,904.6,904.9,83
20180901|2018-08-21 05:00,21,905,906.2,904.9,905.5,52
20180901|2018-08-21 05:30,21,905.6,905.6,904.7,905,16
20180901|2018-08-21 06:00,21,904.7,906.1,903.7,905.8,31
20180901|2018-08-21 06:30,21,905.8,905.9,903.5,905.2,39
20180901|2018-08-21 07:00,21,904.9,904.9,902.3,903.3,112
20180901|2018-08-21 07:30,21,903.6,903.8,901.5,902.7,194
20180901|2018-08-21 08:00,21,902.7,904.4,901.1,903.8,312
20180901|2018-08-21 08:30,21,904,905.1,902.8,903.6,184
20180901|2018-08-21 09:00,21,903.9,904.6,900.1,903.7,259
20180901|2018-08-21 09:30,21,903.7,903.7,900.3,901.3,267
20180901|2018-08-21 10:00,21,901.3,902.9,899.8,901.1,226
20180901|2018-08-21 10:30,21,901,904.1,901,903.9,92
20180901|2018-08-21 11:00,21,904.2,907.2,903.6,905.4,125
20180901|2018-08-21 11:30,21,905.4,911,905.4,910.7,267
20180901|2018-08-21 12:00,21,910.5,911.2,903.2,904.9,278
20180901|2018-08-21 12:30,21,904.4,907.1,903.7,905.8,28
20180901|2018-08-21 13:00,21,906,906.4,905.1,905.1,24
20180901|2018-08-21 13:30,21,904.9,905.3,903.9,904.1,23
20180901|2018-08-21 14:00,21,903.8,903.8,902.4,902.4,38
20180901|2018-08-21 14:30,21,902.9,903.4,902.6,903.2,29
20180901|2018-08-21 15:00,21,903.1,905.1,903.1,905.1,37
20180901|2018-08-21 15:30,21,904.3,904.5,903.2,903.2,18
20180901|2018-08-21 17:00,22,903.2,905.2,903.2,904.2,9
20180901|2018-08-21 17:30,22,903.2,903.3,903,903.3,7
20180901|2018-08-21 18:00,22,903,903.2,902.4,902.6,21
20180901|2018-08-21 18:30,22,903,903.3,902.6,902.6,7
20180901|2018-08-21 19:00,22,902.7,903.6,902.7,903.4,6
20180901|2018-08-21 19:30,22,903.5,903.5,902.6,902.6,2
20180901|2018-08-21 20:00,22,902.4,902.4,902.3,902.3,6
20180901|2018-08-21 20:30,22,902.2,902.2,900.7,900.7,11
20180901|2018-08-21 21:00,22,901.2,904,901.2,904,12
20180901|2018-08-21 21:30,22,903.2,903.5,902.6,902.6,6
20180901|2018-08-21 22:00,22,903.2,904.2,902,904.2,78
20180901|2018-08-21 22:30,22,903.9,903.9,902.5,902.8,9
20180901|2018-08-21 23:00,22,903.3,905.5,903.3,905,68
20180901|2018-08-21 23:30,22,904.2,905.5,904.2,905.5,7
20180901|2018-08-22 00:00,22,905.5,905.7,904.5,904.5,7
20180901|2018-08-22 00:30,22,905.1,905.5,905.1,905.4,5
20180901|2018-08-22 01:00,22,903.6,903.6,901.2,901.2,27
20180901|2018-08-22 01:30,22,901,902.5,900.2,902.1,44
20180901|2018-08-22 02:00,22,901.9,903.5,901.9,903.3,23
20180901|2018-08-22 02:30,22,903,903,901.6,902.7,17
20180901|2018-08-22 03:00,22,902.9,903.9,902.4,902.4,15
20180901|2018-08-22 03:30,22,902.5,907.4,902.5,907,42
20180901|2018-08-22 04:00,22,907.4,909.2,906.1,908.7,119
20180901|2018-08-22 04:30,22,908.5,910,908.5,910,44
20180901|2018-08-22 05:00,22,908.6,910.5,908.6,910.5,45
20180901|2018-08-22 05:30,22,910.5,910.7,909.3,910.7,54
20180901|2018-08-22 06:00,22,910,912.3,909.8,910.5,144
20180901|2018-08-22 06:30,22,910.4,911.6,909.6,910.8,34
20180901|2018-08-22 07:00,22,909.8,913.2,908.7,913.1,106
20180901|2018-08-22 07:30,22,913,915,912.8,913.4,282
20180901|2018-08-22 08:00,22,913.6,917.8,912.6,913.7,305
20180901|2018-08-22 08:30,22,913.7,916,910.6,911,182
20180901|2018-08-22 09:00,22,911.3,914.6,911.2,912,105
20180901|2018-08-22 09:30,22,911.7,916.2,909.1,915.9,207
20180901|2018-08-22 10:00,22,915.7,916.8,913.1,913.1,315
20180901|2018-08-22 10:30,22,913.1,916.5,912.6,916.3,133
20180901|2018-08-22 11:00,22,916.5,918.5,914.8,917.5,199
20180901|2018-08-22 11:30,22,917.9,918.7,916.2,918.4,243
20180901|2018-08-22 12:00,22,918.3,918.4,916.1,918,139
20180901|2018-08-22 12:30,22,917.9,918.5,917.3,918.2,77
20180901|2018-08-22 13:00,22,918.3,920.4,918.3,920.1,205
20180901|2018-08-22 13:30,22,919.9,919.9,919,919.7,35
20180901|2018-08-22 14:00,22,919.2,920.5,918.7,919.7,56
20180901|2018-08-22 14:30,22,919.5,919.6,918.3,919.3,24
20180901|2018-08-22 15:00,22,919.3,919.4,918.6,919.2,15
20180901|2018-08-22 15:30,22,918.6,919.2,917.9,917.9,15
20180901|2018-08-22 17:00,23,917.9,919.9,917.9,919,16
20180901|2018-08-22 17:30,23,919.2,919.3,918.8,918.8,3
20180901|2018-08-22 18:00,23,919.4,919.4,918.6,918.6,2
20180901|2018-08-22 18:30,23,918.2,918.2,917.8,917.8,4
20180901|2018-08-22 19:00,23,917.8,917.8,915.6,916.7,50
20180901|2018-08-22 19:30,23,916.4,916.4,914.4,914.4,18
20180901|2018-08-22 20:00,23,914.5,914.7,913,914.3,24
20180901|2018-08-22 20:30,23,914.7,915.4,912.2,913.2,42
20180901|2018-08-22 21:00,23,914.1,914.2,912.2,913.2,27
20180901|2018-08-22 21:30,23,912.3,913.3,911.9,911.9,51
20180901|2018-08-22 22:00,23,912.1,912.1,911,911.6,35
20180901|2018-08-22 22:30,23,911,912.4,911,911.3,13
20180901|2018-08-22 23:00,23,911.3,913.1,910.9,913.1,65
20180901|2018-08-22 23:30,23,913.2,913.5,912.8,913.3,7
20180901|2018-08-23 00:00,23,913.7,914,912,912.7,40
20180901|2018-08-23 00:30,23,912.5,914.2,912.5,913.2,13
20180901|2018-08-23 01:00,23,913.5,914.7,912.7,913,24
20180901|2018-08-23 01:30,23,913.5,913.5,911.3,911.3,47
20180901|2018-08-23 02:00,23,911.5,911.5,905.2,906.8,138
20180901|2018-08-23 02:30,23,907.6,910,906.2,907.1,80
20180901|2018-08-23 03:00,23,907,907.3,906.8,907.3,9
20180901|2018-08-23 03:30,23,907,908.4,906.8,908,112
20180901|2018-08-23 04:00,23,907.3,907.9,905.2,906.1,83
20180901|2018-08-23 04:30,23,906.1,907.8,906.1,907.4,42
20180901|2018-08-23 05:00,23,907,908.2,905.9,906.4,63
20180901|2018-08-23 05:30,23,906.2,911.2,906.2,911.2,50
20180901|2018-08-23 06:00,23,911.2,911.3,910,910.2,21
20180901|2018-08-23 06:30,23,910.8,910.8,909,909.7,27
20180901|2018-08-23 07:00,23,909.2,912.6,909.2,911,118
20180901|2018-08-23 07:30,23,911.3,913.7,907.6,908.3,241
20180901|2018-08-23 08:00,23,908.1,910.7,905.5,907.2,298
20180901|2018-08-23 08:30,23,907.2,912.2,906.5,911.2,268
20180901|2018-08-23 09:00,23,911.4,912.7,908.8,910.9,142
20180901|2018-08-23 09:30,23,910.6,913.9,908.5,909.5,239
20180901|2018-08-23 10:00,23,909.3,912.9,908.8,911.3,170
20180901|2018-08-23 10:30,23,911.3,912.7,909.2,909.2,145
20180901|2018-08-23 11:00,23,909.4,910.4,908.2,910.4,62
20180901|2018-08-23 11:30,23,910.5,911.9,910.3,910.9,92
20180901|2018-08-23 12:00,23,911.3,911.3,909,910.5,64
20180901|2018-08-23 12:30,23,910,910.3,908,908.4,37
20180901|2018-08-23 13:00,23,909.2,909.2,909.2,909.2,2
20180901|2018-08-23 13:30,23,909.5,909.5,906.9,907.4,30
20180901|2018-08-23 14:00,23,907.1,908.6,907.1,908.4,7
20180901|2018-08-23 14:30,23,907.7,908.7,907.7,908.3,26
20180901|2018-08-23 15:00,23,908.4,908.6,908.3,908.3,7
20180901|2018-08-23 15:30,23,908.1,908.3,907.5,907.5,5
20180901|2018-08-23 17:00,24,908.3,908.7,907.7,908.5,12
20180901|2018-08-23 17:30,24,908.6,908.6,907.9,907.9,3
20180901|2018-08-23 18:00,24,908.5,908.5,908.5,908.5,1
20180901|2018-08-23 18:30,24,908,908,907.5,907.5,6
20180901|2018-08-23 19:00,24,906.5,906.7,906.5,906.7,7
20180901|2018-08-23 19:30,24,907.3,910.4,907.1,908.7,23
20180901|2018-08-23 20:00,24,909.5,910.2,908.9,909.8,15
20180901|2018-08-23 20:30,24,909.5,909.5,907.6,908.8,22
20180901|2018-08-23 21:00,24,908.8,910,908.3,909.9,27
20180901|2018-08-23 21:30,24,910.4,911.4,909.2,911.4,15
20180901|2018-08-23 22:00,24,910.9,911.1,910.9,911.1,4
20180901|2018-08-23 22:30,24,910.7,912.3,910.7,911.3,31
20180901|2018-08-23 23:00,24,911.5,911.5,911.5,911.5,1
20180901|2018-08-23 23:30,24,911.8,912.4,911.8,912,13
20180901|2018-08-24 00:00,24,912.3,913.7,912.2,913.2,23
20180901|2018-08-24 00:30,24,913.8,914.9,913.6,913.9,27
20180901|2018-08-24 01:00,24,913.8,915.2,912.9,915.2,25
20180901|2018-08-24 01:30,24,915.3,915.5,914.7,915.5,29
20180901|2018-08-24 02:00,24,915.5,919.1,915.5,917.3,113
20180901|2018-08-24 02:30,24,917.4,919,916.7,918.1,69
20180901|2018-08-24 03:00,24,918.3,919,917.5,918.5,43
20180901|2018-08-24 03:30,24,918.8,918.8,916.3,917.9,72
20180901|2018-08-24 04:00,24,917.8,918.5,917.5,918,51
20180901|2018-08-24 04:30,24,918,919.6,917.9,919.6,36
20180901|2018-08-24 05:00,24,918.7,922.1,918.5,920.9,129
20180901|2018-08-24 05:30,24,921,923,920.7,922.1,106
20180901|2018-08-24 06:00,24,922.6,926.8,922.3,923.9,190
20180901|2018-08-24 06:30,24,923.6,924.7,922.4,924.1,43
20180901|2018-08-24 07:00,24,923.4,924.6,922.3,924.4,108
20180901|2018-08-24 07:30,24,924.4,928.8,924.4,927.6,393
20180901|2018-08-24 08:00,24,927.9,931.9,927,931.3,493
20180901|2018-08-24 08:30,24,931.4,932.3,930.2,931.3,239
20180901|2018-08-24 09:00,24,931.1,934.9,930.3,932.6,548
20180901|2018-08-24 09:30,24,932.7,933.8,930.4,931.8,344
20180901|2018-08-24 10:00,24,931.8,933.8,931,933.2,243
20180901|2018-08-24 10:30,24,933,935,932.8,934.4,139
20180901|2018-08-24 11:00,24,934.5,934.5,931.6,931.6,169
20180901|2018-08-24 11:30,24,931.6,932,927.6,928.6,260
20180901|2018-08-24 12:00,24,928.9,931.9,928.8,930.7,78
20180901|2018-08-24 12:30,24,931.1,931.3,927.9,930.6,48
20180901|2018-08-24 13:00,24,930.4,930.4,928.4,929.3,39
20180901|2018-08-24 13:30,24,928.8,928.9,928.4,928.4,9
20180901|2018-08-24 14:00,24,928.8,929.3,928.3,929.3,14
20180901|2018-08-24 14:30,24,928.7,930.4,928.4,929.8,46
20180901|2018-08-24 15:00,24,930.4,930.6,929.7,929.7,21
20180901|2018-08-24 15:30,24,929.6,931.4,929.5,931.3,24
20180901|2018-08-26 17:00,27,933.1,934,932,932,26
20180901|2018-08-26 17:30,27,932.4,933.2,932,933.1,17
20180901|2018-08-26 18:00,27,931.9,932.2,931.3,932.2,20
20180901|2018-08-26 18:30,27,932.6,936.3,932,935.6,66
20180901|2018-08-26 19:00,27,935.6,935.6,934,934,21
20180901|2018-08-26 19:30,27,934,934,934,934,2
20180901|2018-08-26 20:00,27,934.6,936,933.1,933.1,32
20180901|2018-08-26 20:30,27,932.5,932.5,931.4,931.8,9
20180901|2018-08-26 21:00,27,932.2,934,932.2,934,13
20180901|2018-08-26 21:30,27,933.2,933.6,933.2,933.4,6
20180901|2018-08-26 22:00,27,934.3,934.9,933.8,934.8,30
20180901|2018-08-26 22:30,27,935.2,935.5,934.3,934.3,20
20180901|2018-08-26 23:00,27,934.1,934.1,932.9,933.1,21
20180901|2018-08-26 23:30,27,933.2,933.7,932.6,933.7,23
20180901|2018-08-27 00:00,27,933.5,933.5,932.9,933.3,7
20180901|2018-08-27 00:30,27,932.8,933.6,932.7,933.5,8
20180901|2018-08-27 01:00,27,933.3,933.3,931.5,932.2,23
20180901|2018-08-27 01:30,27,931.4,931.5,930.7,931.5,23
20180901|2018-08-27 02:00,27,931.1,931.5,927.7,928,87
20180901|2018-08-27 02:30,27,927.9,928.9,927,927.8,32
20180901|2018-08-27 03:00,27,927.8,929.2,927.3,928.8,21
20180901|2018-08-27 03:30,27,928.8,931.2,928,929.7,63
20180901|2018-08-27 04:00,27,929.8,930.8,929.3,930.3,22
20180901|2018-08-27 04:30,27,930.4,931.8,930.1,931.3,31
20180901|2018-08-27 05:00,27,931.4,931.6,930.1,930.1,32
20180901|2018-08-27 05:30,27,929.9,932.6,929.3,931,64
20180901|2018-08-27 06:00,27,930.9,933.4,930.9,932.8,34
20180901|2018-08-27 06:30,27,933.4,935.4,933.4,935.4,16
20180901|2018-08-27 07:00,27,934.9,937.4,934.3,937.4,186
20180901|2018-08-27 07:30,27,937.5,939.9,936,939.9,310
20180901|2018-08-27 08:00,27,940.1,941.9,936.5,941.4,245
20180901|2018-08-27 08:30,27,941.5,944,940.9,942.7,254
20180901|2018-08-27 09:00,27,942.7,944.4,941.4,943.3,229
20180901|2018-08-27 09:30,27,943.3,943.4,940.9,940.9,85
20180901|2018-08-27 10:00,27,941.4,944.4,941.4,944.3,184
20180901|2018-08-27 10:30,27,944.4,945.4,943.3,944.8,165
20180901|2018-08-27 11:00,27,944.8,945.1,944.1,944.7,88
20180901|2018-08-27 11:30,27,944.8,944.9,941.4,941.8,186
20180901|2018-08-27 12:00,27,941.8,944.7,941.3,944,136
20180901|2018-08-27 12:30,27,943.4,943.8,942.7,943.7,57
20180901|2018-08-27 13:00,27,943.8,944,943.3,944,11
20180901|2018-08-27 13:30,27,943.8,944.6,943.6,944.6,12
20180901|2018-08-27 14:00,27,944.7,944.8,944,944.3,11
20180901|2018-08-27 14:30,27,944.2,945.2,944.2,945,29
20180901|2018-08-27 15:00,27,944.9,945.8,944.9,945.8,12
20180901|2018-08-27 15:30,27,945.6,945.8,945.1,945.7,24
20180901|2018-08-27 17:00,28,945.6,945.8,944.7,944.7,21
20180901|2018-08-27 17:30,28,945.6,945.6,944.4,944.4,9
20180901|2018-08-27 18:00,28,944.6,944.6,944.3,944.3,5
20180901|2018-08-27 18:30,28,944.3,945,944.3,944.9,17
20180901|2018-08-27 19:00,28,945.2,945.9,944.7,944.7,54
20180901|2018-08-27 19:30,28,945.4,945.8,944.3,944.7,24
20180901|2018-08-27 20:00,28,944.6,945.2,944.3,944.5,33
20180901|2018-08-27 20:30,28,944.8,944.8,942.9,944.1,8
20180901|2018-08-27 21:00,28,944.4,945.8,943.8,943.8,14
20180901|2018-08-27 21:30,28,943.3,943.3,942.8,942.8,3
20180901|2018-08-27 22:00,28,942.8,943.1,942.8,943.1,12
20180901|2018-08-27 22:30,28,943,943,942.9,942.9,8
20180901|2018-08-27 23:00,28,944.1,944.3,943.2,943.6,14
20180901|2018-08-27 23:30,28,943.1,943.9,942.9,943,4
20180901|2018-08-28 00:00,28,942.9,943.1,942.9,943.1,3
20180901|2018-08-28 00:30,28,943,943,943,943,1
20180901|2018-08-28 01:00,28,943.7,944.1,943.7,944,4
20180901|2018-08-28 01:30,28,943.8,944.2,942.5,944.2,49
20180901|2018-08-28 02:00,28,943.7,945.5,942.7,942.7,65
20180901|2018-08-28 02:30,28,942.3,942.9,941.8,942.2,46
20180901|2018-08-28 03:00,28,942.5,944.1,942.5,944.1,51
20180901|2018-08-28 03:30,28,944,944.6,942.9,944.4,85
20180901|2018-08-28 04:00,28,944.2,945.8,944,945.8,65
20180901|2018-08-28 04:30,28,945.8,945.8,944.8,945.2,67
20180901|2018-08-28 05:00,28,945.6,946.2,945.1,946.2,91
20180901|2018-08-28 05:30,28,945.8,946,942.4,943.1,176
20180901|2018-08-28 06:00,28,943,944.9,942.6,944.2,32
20180901|2018-08-28 06:30,28,944.4,945.7,944,945.2,10
20180901|2018-08-28 07:00,28,945.9,947.3,945.3,947.1,126
20180901|2018-08-28 07:30,28,947,949.5,946.3,946.9,336
20180901|2018-08-28 08:00,28,947.8,949.1,947,948.8,181
20180901|2018-08-28 08:30,28,949,949.8,947.7,949.3,193
20180901|2018-08-28 09:00,28,949.7,949.8,939.4,939.9,354
20180901|2018-08-28 09:30,28,939.9,939.9,937,937.7,254
20180901|2018-08-28 10:00,28,937.7,942.4,936.3,941.4,230
20180901|2018-08-28 10:30,28,941.1,941.1,938.5,938.5,101
20180901|2018-08-28 11:00,28,938.8,940.5,938.7,939.3,118
20180901|2018-08-28 11:30,28,939.5,941,938.5,938.9,192
20180901|2018-08-28 12:00,28,939.1,939.1,937.2,937.4,50
20180901|2018-08-28 12:30,28,937.2,938.3,937.2,937.4,18
20180901|2018-08-28 13:00,28,937.2,937.2,933.2,934,101
20180901|2018-08-28 13:30,28,933.8,935.8,933.5,934,40
20180901|2018-08-28 14:00,28,934,934.9,933.4,934.7,18
20180901|2018-08-28 14:30,28,933.5,934.3,933.2,933.3,15
20180901|2018-08-28 15:00,28,933.9,933.9,933.2,933.9,14
20180901|2018-08-28 15:30,28,933.2,935.7,932.6,935.7,15
20180901|2018-08-28 17:00,29,933,935.8,933,935.8,6
20180901|2018-08-28 17:30,29,936.8,936.8,936.8,936.8,1
20180901|2018-08-28 18:00,29,936.6,936.6,935.6,935.6,5
20180901|2018-08-28 18:30,29,936.6,936.6,936.6,936.6,1
20180901|2018-08-28 19:00,29,937.5,937.5,937.5,937.5,3
20180901|2018-08-28 19:30,29,937,937.3,937,937,13
20180901|2018-08-28 20:30,29,937.3,937.4,937.3,937.4,4
20180901|2018-08-28 21:00,29,937.4,939.1,937.4,939.1,3
20180901|2018-08-28 21:30,29,939.3,940,939.3,939.6,10
20180901|2018-08-28 22:00,29,939.4,939.5,939,939.5,3
20180901|2018-08-28 22:30,29,940.4,940.4,940.4,940.4,1
20180901|2018-08-28 23:00,29,939.5,939.6,939.5,939.6,3
20180901|2018-08-28 23:30,29,940.2,941.1,940.2,940.7,24
20180901|2018-08-29 00:00,29,940.7,940.7,940.3,940.7,4
20180901|2018-08-29 00:30,29,940.3,940.7,940.3,940.7,8
20180901|2018-08-29 01:00,29,940.6,941.1,939.5,939.7,26
20180901|2018-08-29 01:30,29,939.4,940.7,938.1,940.4,20
20180901|2018-08-29 02:00,29,941.1,942.5,939.7,941.4,31
20180901|2018-08-29 02:30,29,940.9,941.3,935.4,935.4,52
20180901|2018-08-29 03:00,29,936,937.4,936,937.4,7
20180901|2018-08-29 03:30,29,937.1,938.9,934.8,934.8,29
20180901|2018-08-29 04:00,29,934.9,937.9,934.9,937.6,34
20180901|2018-08-29 04:30,29,937.4,939.6,937,939.6,23
20180901|2018-08-29 05:00,29,938.4,938.6,936.9,938.3,17
20180901|2018-08-29 05:30,29,938,938,935.7,936.4,15
20180901|2018-08-29 06:00,29,937.2,940.7,936.3,938.7,22
20180901|2018-08-29 06:30,29,939,939,938.4,938.4,5
20180901|2018-08-29 07:00,29,938.2,943,937.5,941.9,53
20180901|2018-08-29 07:30,29,941.3,941.7,939.5,941.2,16
20180901|2018-08-29 08:00,29,942.1,945.3,941.9,944.6,107
20180901|2018-08-29 08:30,29,945.1,945.3,939.8,942.9,77
20180901|2018-08-29 09:00,29,943.4,946.1,941.9,945.7,63
20180901|2018-08-29 09:30,29,945.9,946.8,943.8,945.4,96
20180901|2018-08-29 10:00,29,946,948.5,945.4,948.5,92
20180901|2018-08-29 10:30,29,948.2,951.1,948.2,951,47
20180901|2018-08-29 11:00,29,951.1,954,951.1,954,64
20180901|2018-08-29 11:30,29,954,958.8,954,958.6,121
20180901|2018-08-29 12:00,29,958.9,959.8,957,957,58
20180901|2018-08-29 12:30,29,956.2,956.2,954.3,954.3,19
20180901|2018-08-29 13:00,29,954.6,954.8,954.5,954.8,4
20180901|2018-08-29 13:30,29,954.7,955.5,954.7,955.3,6
20180901|2018-08-29 14:00,29,955.1,956.1,954.9,955.6,5
20180901|2018-08-29 14:30,29,956.1,956.1,956,956,2
20180901|2018-08-29 15:30,29,956.7,957.1,956.7,957.1,16
20180901|2018-08-29 18:00,30,957,957,957,957,1
20180901|2018-08-29 19:30,30,953,953,953,953,1
20180901|2018-08-29 20:30,30,950.1,951.9,949.9,951.9,3
20180901|2018-08-29 23:00,30,951.4,951.4,951.4,951.4,4
20180901|2018-08-30 00:00,30,950.9,950.9,950.9,950.9,1
20180901|2018-08-30 01:00,30,954,962.3,954,962.3,3
20180901|2018-08-30 01:30,30,961.2,961.2,961.2,961.2,9
20180901|2018-08-30 02:00,30,961.2,962,959.6,959.6,32
20180901|2018-08-30 03:00,30,962.1,970.5,962.1,970.5,54
20180901|2018-08-30 03:30,30,970.5,975,970.5,975,84
20180901|2018-08-30 04:00,30,971.3,971.3,970.9,971.1,4
20180901|2018-08-30 05:00,30,968.4,968.4,964.8,964.8,30
20180901|2018-08-30 06:00,30,972.5,972.5,972.5,972.5,1
20180901|2018-08-30 06:30,30,972.9,972.9,972.9,972.9,1
20180901|2018-08-30 08:00,30,973,973,973,973,1
20180901|2018-08-30 08:30,30,965.5,965.5,955.4,955.4,36
20180901|2018-08-30 09:00,30,963.2,964.1,963.2,964.1,5
20180901|2018-08-30 09:30,30,956.5,963.8,956.5,963,3
20180901|2018-08-30 10:00,30,966.6,966.7,965.9,965.9,3
20180901|2018-08-30 10:30,30,955.9,955.9,955.2,955.2,7
20180901|2018-08-30 11:30,30,960.5,960.5,960.5,960.5,1
20180901|2018-08-30 13:30,30,966.2,966.4,960.9,960.9,3
20180901|2018-08-30 18:00,31,959.7,959.7,959.7,959.7,1
20180901|2018-08-31 10:30,31,973.3,973.3,973.3,973.3,5
20180901|2018-08-31 11:00,31,973.5,973.5,973,973,2
20180901|2018-08-31 11:30,31,980.3,980.3,980.3,980.3,1
20180901|2018-09-04 02:00,4,967.8,967.9,967.8,967.9,2
20180901|2018-09-04 02:30,4,970.5,975.8,968.5,975.8,8
20180901|2018-09-04 07:00,4,964.8,965,964.7,965,3
20180901|2018-09-04 11:00,4,985,985,985,985,1
20180901|2018-09-05 10:00,5,971,971,971,971,1
20180901|2018-09-10 10:30,10,992,992,992,992,1
20180901|2018-09-10 11:00,10,987,987,987,987,1
20180901|2018-09-11 07:30,11,976.4,976.4,976.4,976.4,1
20180901|2018-09-11 08:30,11,984,984,984,984,1
20180901|2018-09-12 06:30,12,986.1,986.1,985.9,986.1,3
20180901|2018-09-13 06:30,13,996.6,996.6,996.5,996.5,15
20180901|2018-09-13 07:00,13,996.5,996.5,996.5,996.5,4
20180901|2018-09-13 09:30,13,996.5,996.5,996.5,996.5,3
20180901|2018-09-13 10:30,13,996.5,996.5,996,996,2
20180901|2018-09-13 12:00,13,999.9,999.9,999.9,999.9,1
20180901|2018-09-13 20:30,14,999.9,999.9,999.9,999.9,1
20180901|2018-09-14 06:30,14,1004,1004,1004,1004,10
20180901|2018-09-14 11:00,14,999,999,999,999,1
20180901|2018-09-16 20:30,17,998.8,999.1,998.8,999.1,3
20180901|2018-09-18 09:30,18,1010.1,1010.1,1010.1,1010.1,1
20180901|2018-09-18 11:30,18,1025.7,1025.7,1025.7,1025.7,1
20180901|2018-09-19 09:30,19,1038.1,1038.1,1038.1,1038.1,1
20180901|2018-09-19 11:30,19,1044.1,1044.1,1044.1,1044.1,1
20180901|2018-09-20 10:30,20,1060,1060,1060,1060,1
20180901|2018-09-25 06:30,25,1068.6,1068.6,1068.6,1068.6,1
20180901|2018-09-25 11:30,25,1071.2,1071.2,1071.2,1071.2,1
20180901|2018-09-25 13:00,25,1071.1,1071.1,1071.1,1071.1,1
20181201|2018-01-12 09:00,12,1080,1080,1080,1080,1
20181201|2018-01-12 10:30,12,1080,1080,1080,1080,1
20181201|2018-02-06 09:30,6,990,990,990,990,2
20181201|2018-02-07 10:00,7,971.65,972.2,971.65,972.2,2
20181201|2018-03-22 07:30,22,970,970,970,970,1
20181201|2018-04-23 00:30,23,1009.15,1009.15,1009.15,1009.15,1
20181201|2018-04-23 04:00,23,1007,1007,1007,1007,1
20181201|2018-04-23 06:00,23,1000,1000,1000,1000,1
20181201|2018-04-23 08:00,23,966.05,966.05,966.05,966.05,1
20181201|2018-04-24 04:00,24,957.55,957.55,957.55,957.55,1
20181201|2018-04-24 06:00,24,958,958,957,957,2
20181201|2018-04-25 04:00,25,960,960,960,960,1
20181201|2018-04-25 05:00,25,953.65,953.65,953.65,953.65,1
20181201|2018-04-25 06:00,25,954,954,954,954,1
20181201|2018-04-26 00:00,26,963.2,963.2,963.2,963.2,1
20181201|2018-04-26 04:00,26,955.85,955.85,955.85,955.85,1
20181201|2018-04-26 06:00,26,962.25,962.25,962.25,962.25,1
20181201|2018-04-26 14:30,26,966.2,966.2,966.2,966.2,1
20181201|2018-04-30 10:00,30,945,955,936,952.3,68
20181201|2018-04-30 10:30,30,936,953.6,936,949.9,24
20181201|2018-04-30 11:30,30,949.45,959,949,959,12
20181201|2018-04-30 12:00,30,940,955.6,940,940.3,116
20181201|2018-04-30 22:30,1,940,950.15,939.9,950,48
20181201|2018-04-30 23:30,1,940,946,940,946,6
20181201|2018-05-01 00:00,1,939.9,950.6,939.9,945,38
20181201|2018-05-01 05:00,1,933,941.2,933,941.2,2
20181201|2018-05-01 05:30,1,933,943,933,942,4
20181201|2018-05-01 06:00,1,933,940,933,940,4
20181201|2018-05-01 07:00,1,939,948.25,939,948.25,2
20181201|2018-05-01 20:30,2,926.1,936.3,926.1,936.3,18
20181201|2018-05-01 21:00,2,926.35,935.6,926.35,935.6,7
20181201|2018-05-02 00:30,2,932.7,938.4,926,938.4,8
20181201|2018-05-02 01:00,2,926,938.4,926,938.4,4
20181201|2018-05-02 10:30,2,949.1,963.2,948.2,960,225
20181201|2018-05-02 11:00,2,950,964,950,952.5,70
20181201|2018-05-02 11:30,2,954.5,955.3,954.5,955.3,2
20181201|2018-05-03 11:30,3,942.2,956.65,941.3,956.65,84
20181201|2018-05-03 13:00,3,956.15,956.15,950.45,950.7,9
20181201|2018-05-18 03:00,18,965.3,965.3,965.3,965.3,2
20181201|2018-05-18 04:30,18,965.3,965.3,965.3,965.3,2
20181201|2018-05-18 09:00,18,965.7,965.7,965.7,965.7,3
20181201|2018-05-23 03:00,23,975,975,975,975,5
20181201|2018-05-23 03:30,23,972.5,972.5,972.5,972.5,2
20181201|2018-05-23 11:30,23,969.5,969.5,967,967,2
20181201|2018-05-24 10:00,24,965.7,965.7,965.7,965.7,2
20181201|2018-05-25 03:30,25,969.3,969.3,969.3,969.3,1
20181201|2018-05-25 07:00,25,962.9,962.9,962.9,962.9,1
20181201|2018-05-25 07:30,25,966.4,966.4,966.4,966.4,1
20181201|2018-05-25 11:00,25,964,964,964,964,1
20181201|2018-05-25 11:30,25,968.6,968.6,968.6,968.6,4
20181201|2018-05-28 04:00,29,973,973,973,973,1
20181201|2018-05-28 05:00,29,971,971,971,971,1
20181201|2018-05-28 09:30,29,971,971,971,971,1
20181201|2018-05-29 01:30,29,971,971,971,971,1
20181201|2018-05-29 02:00,29,968,968,968,968,1
20181201|2018-05-29 05:30,29,969.2,969.2,969.2,969.2,1
20181201|2018-05-29 07:30,29,968.8,969.2,968.8,969.2,3
20181201|2018-05-29 08:30,29,972.8,973.2,972.8,973.2,2
20181201|2018-05-29 09:00,29,978,978.9,978,978.9,2
20181201|2018-05-29 09:30,29,976.2,977.2,976.2,977.2,2
20181201|2018-05-29 10:00,29,976.5,976.5,975.1,975.1,4
20181201|2018-05-29 10:30,29,972.5,973.6,972.5,973.6,2
20181201|2018-05-29 11:00,29,968,968.6,968,968.6,6
20181201|2018-05-29 11:30,29,968.3,969.4,967.1,969.4,6
20181201|2018-05-29 20:00,30,967.1,967.1,967.1,967.1,1
20181201|2018-05-30 06:30,30,970.6,970.6,970.6,970.6,1
20181201|2018-05-30 09:00,30,966,966,966,966,1
20181201|2018-05-30 09:30,30,967.5,967.5,967.5,967.5,1
20181201|2018-05-30 10:30,30,971.3,971.3,971.3,971.3,1
20181201|2018-05-30 12:00,30,969,969,969,969,2
20181201|2018-05-30 13:00,30,971.3,971.3,971.3,971.3,1
20181201|2018-05-30 17:30,31,974,974,974,974,1
20181201|2018-05-31 05:30,31,975.5,975.5,975.5,975.5,1
20181201|2018-05-31 07:30,31,974,976.3,973.2,976.3,6
20181201|2018-05-31 08:00,31,974.1,974.4,974.1,974.4,2
20181201|2018-05-31 11:30,31,976.6,976.6,976.2,976.2,3
20181201|2018-05-31 21:30,1,975.1,975.1,975.1,975.1,1
20181201|2018-06-01 05:30,1,974.4,974.4,974.4,974.4,1
20181201|2018-06-01 08:30,1,978.9,978.9,978.9,978.9,1
20181201|2018-06-01 09:00,1,978.9,978.9,978.9,978.9,1
20181201|2018-06-01 11:00,1,984,984,984,984,1
20181201|2018-06-01 11:30,1,989.6,989.6,989.6,989.6,1
20181201|2018-06-04 01:30,4,994.6,994.6,994.6,994.6,1
20181201|2018-06-04 04:30,4,996.3,996.3,996.3,996.3,1
20181201|2018-06-04 06:00,4,995,995,995,995,1
20181201|2018-06-04 09:00,4,994.2,994.2,993.1,993.1,2
20181201|2018-06-04 11:00,4,998.2,998.2,998.2,998.2,10
20181201|2018-06-04 11:30,4,994.7,994.7,988.9,988.9,13
20181201|2018-06-04 12:30,4,986.1,986.1,986.1,986.1,1
20181201|2018-06-04 13:30,4,985.5,985.5,985.5,985.5,1
20181201|2018-06-05 07:00,5,978.3,978.3,978.3,978.3,1
20181201|2018-06-05 07:30,5,979.6,979.6,970,970,2
20181201|2018-06-05 08:30,5,972.6,972.6,972.6,972.6,1
20181201|2018-06-05 09:00,5,971.4,971.7,971.4,971.7,5
20181201|2018-06-05 09:30,5,973.2,973.2,973.2,973.2,3
20181201|2018-06-05 10:00,5,973.9,977.9,973.9,977.9,2
20181201|2018-06-05 11:00,5,983.2,983.2,983.2,983.2,2
20181201|2018-06-05 11:30,5,981,981,981,981,1
20181201|2018-06-05 12:00,5,981.8,981.8,981.8,981.8,1
20181201|2018-06-05 18:30,6,983.8,983.8,983.7,983.8,5
20181201|2018-06-05 22:00,6,983.8,983.8,983.1,983.1,3
20181201|2018-06-06 07:30,6,985.4,994.1,985.2,991.9,9
20181201|2018-06-06 08:00,6,992.3,996.9,992.3,996.9,6
20181201|2018-06-06 08:30,6,997.7,999.4,997.7,998.9,7
20181201|2018-06-06 09:00,6,998,998,998,998,1
20181201|2018-06-06 09:30,6,997.3,1004.6,996.8,1004.6,7
20181201|2018-06-06 10:30,6,1004.8,1005,1004.8,1005,5
20181201|2018-06-06 11:00,6,1009.3,1012.4,1009.3,1012.4,2
20181201|2018-06-06 11:30,6,1012.9,1012.9,1012.9,1012.9,1
20181201|2018-06-06 12:30,6,1008.2,1008.2,1008.2,1008.2,1
20181201|2018-06-07 04:00,7,1006.5,1007.5,1006.5,1007.5,5
20181201|2018-06-07 06:30,7,1008,1008.6,1008,1008.6,3
20181201|2018-06-07 07:30,7,1014.8,1016,1014.8,1016,2
20181201|2018-06-07 10:00,7,1008,1008,1008,1008,1
20181201|2018-06-07 11:30,7,1003.5,1004.5,1003.5,1004.5,2
20181201|2018-06-08 01:00,8,998,998,998,998,2
20181201|2018-06-08 05:00,8,1006,1006,1006,1006,1
20181201|2018-06-08 06:30,8,1001.8,1001.8,1001.8,1001.8,1
20181201|2018-06-08 08:00,8,1006,1007.9,1006,1007.9,3
20181201|2018-06-08 08:30,8,1009,1009,1009,1009,2
20181201|2018-06-08 09:30,8,1000,1000,998,998,4
20181201|2018-06-08 10:00,8,999.1,999.1,999.1,999.1,1
20181201|2018-06-08 10:30,8,1002.2,1002.2,1002.2,1002.2,1
20181201|2018-06-08 14:30,8,1003.1,1003.1,1003.1,1003.1,1
20181201|2018-06-10 20:00,11,1001.9,1001.9,1001.9,1001.9,1
20181201|2018-06-10 20:30,11,1004.7,1004.7,1004.7,1004.7,2
20181201|2018-06-10 21:00,11,1005.1,1005.4,1005.1,1005.4,4
20181201|2018-06-11 03:30,11,999.4,999.4,999.4,999.4,1
20181201|2018-06-11 04:00,11,1002.9,1002.9,1002.9,1002.9,1
20181201|2018-06-11 05:30,11,1001.3,1001.3,1001.2,1001.2,2
20181201|2018-06-11 07:00,11,1003,1003,1003,1003,1
20181201|2018-06-11 10:30,11,1011.5,1014.2,1011.5,1014.2,11
20181201|2018-06-11 18:00,12,1011.7,1011.7,1011.7,1011.7,1
20181201|2018-06-11 21:30,12,1011.2,1011.3,1011.2,1011.3,6
20181201|2018-06-11 23:00,12,1010.9,1010.9,1010.9,1010.9,1
20181201|2018-06-12 00:00,12,1010.2,1010.2,1010.2,1010.2,1
20181201|2018-06-12 02:00,12,1011.3,1011.7,1010.7,1011.7,4
20181201|2018-06-12 03:00,12,1010.5,1010.5,1010.5,1010.5,3
20181201|2018-06-12 03:30,12,1011.7,1011.7,1011.7,1011.7,2
20181201|2018-06-12 04:00,12,1011.7,1013,1011.7,1013,5
20181201|2018-06-12 06:30,12,1009.4,1009.4,1009.4,1009.4,1
20181201|2018-06-12 07:00,12,1009.6,1009.6,1009,1009,3
20181201|2018-06-12 07:30,12,1014.1,1014.1,1014.1,1014.1,1
20181201|2018-06-12 11:00,12,1012,1012,1012,1012,1
20181201|2018-06-12 12:00,12,1010.5,1010.5,1010.5,1010.5,4
20181201|2018-06-12 15:30,12,1011.6,1011.6,1011.6,1011.6,3
20181201|2018-06-12 19:00,13,1012,1012,1012,1012,1
20181201|2018-06-13 03:00,13,1004.3,1004.3,995.6,995.6,6
20181201|2018-06-13 04:00,13,1002.7,1002.7,1002.7,1002.7,1
20181201|2018-06-13 04:30,13,1003.3,1004.9,1003.3,1004.9,5
20181201|2018-06-13 05:00,13,1001.8,1001.8,1001.8,1001.8,1
20181201|2018-06-13 05:30,13,1002.3,1002.3,1002.3,1002.3,1
20181201|2018-06-13 06:30,13,1000,1000,996.4,996.4,4
20181201|2018-06-13 07:00,13,997.5,997.6,997.5,997.6,4
20181201|2018-06-13 07:30,13,997,997,997,997,1
20181201|2018-06-13 08:00,13,998.7,1003.9,998.7,1003.5,12
20181201|2018-06-13 08:30,13,1000.6,1000.6,1000.1,1000.1,2
20181201|2018-06-13 09:00,13,1002.6,1003.6,1002.6,1003.6,3
20181201|2018-06-13 09:30,13,1003.8,1003.8,1003.1,1003.1,2
20181201|2018-06-13 10:00,13,1003.7,1003.9,1003.7,1003.9,3
20181201|2018-06-13 11:30,13,1000.7,1000.7,1000.3,1000.4,8
20181201|2018-06-13 13:30,13,1000,1000,999.6,999.6,2
20181201|2018-06-14 03:30,14,1004,1004.8,1004,1004.8,2
20181201|2018-06-14 04:00,14,1005.5,1005.5,1005.5,1005.5,2
20181201|2018-06-14 05:00,14,1005.9,1005.9,1005.9,1005.9,1
20181201|2018-06-14 06:00,14,1005.3,1005.5,1005.3,1005.5,2
20181201|2018-06-14 06:30,14,1005.3,1005.9,1005.3,1005.9,4
20181201|2018-06-14 07:00,14,1006.9,1007,1006,1006,15
20181201|2018-06-14 07:30,14,1002.1,1002.1,998.9,999.4,7
20181201|2018-06-14 08:00,14,998.1,998.1,998.1,998.1,1
20181201|2018-06-14 08:30,14,997.1,997.1,995.6,995.6,4
20181201|2018-06-14 09:00,14,995,995,995,995,1
20181201|2018-06-14 09:30,14,1000,1001.9,1000,1001.9,3
20181201|2018-06-14 10:00,14,1003,1003,1003,1003,1
20181201|2018-06-14 11:30,14,1002,1002,1002,1002,1
20181201|2018-06-14 19:30,15,998.8,998.8,998.8,998.8,1
20181201|2018-06-14 20:00,15,998.5,998.5,998.5,998.5,1
20181201|2018-06-15 02:00,15,998.5,998.5,998.5,998.5,1
20181201|2018-06-15 03:30,15,997.1,997.1,996.1,996.1,2
20181201|2018-06-15 05:00,15,995.1,995.1,995.1,995.1,1
20181201|2018-06-15 06:30,15,995.6,995.6,995.6,995.6,2
20181201|2018-06-15 07:00,15,994.1,994.1,993.1,993.1,3
20181201|2018-06-15 07:30,15,981.3,981.3,981.3,981.3,1
20181201|2018-06-15 11:30,15,976.1,977.4,976.1,977.4,2
20181201|2018-06-15 12:00,15,979.4,979.4,979.4,979.4,1
20181201|2018-06-15 12:30,15,980.3,980.3,980.3,980.3,1
20181201|2018-06-17 18:00,18,979.9,979.9,979.9,979.9,1
20181201|2018-06-17 19:00,18,980.5,980.5,980.5,980.5,1
20181201|2018-06-18 03:30,18,979.2,979.5,979.2,979.5,2
20181201|2018-06-18 04:00,18,980,980,980,980,1
20181201|2018-06-18 04:30,18,978.7,979,978.7,979,5
20181201|2018-06-18 08:00,18,976.7,981,976.7,981,3
20181201|2018-06-18 08:30,18,986.8,986.8,986.8,986.8,1
20181201|2018-06-18 09:00,18,987,987,984.3,984.3,12
20181201|2018-06-18 09:30,18,984.3,984.3,983,983,2
20181201|2018-06-18 11:00,18,979.6,979.6,979.6,979.6,1
20181201|2018-06-18 13:00,18,979.8,979.8,979.8,979.8,1
20181201|2018-06-18 23:30,19,978.1,978.1,978.1,978.1,1
20181201|2018-06-19 00:00,19,977.3,977.3,977.1,977.1,3
20181201|2018-06-19 00:30,19,976.6,976.6,976.1,976.1,3
20181201|2018-06-19 01:00,19,975.6,975.6,975.1,975.1,2
20181201|2018-06-19 01:30,19,974.1,974.1,974.1,974.1,1
20181201|2018-06-19 02:30,19,968.3,968.3,968.2,968.2,2
20181201|2018-06-19 07:00,19,965.7,967.9,965.7,967.9,6
20181201|2018-06-19 07:30,19,967.7,968.9,967.7,968.7,5
20181201|2018-06-19 11:00,19,957.6,957.6,957.6,957.6,1
20181201|2018-06-19 11:30,19,956.9,956.9,955.9,955.9,10
20181201|2018-06-20 04:30,20,958.6,958.6,958.6,958.6,3
20181201|2018-06-20 07:30,20,956.5,956.5,955.7,955.7,2
20181201|2018-06-20 08:30,20,960.9,960.9,960.9,960.9,1
20181201|2018-06-20 11:00,20,956,956,956,956,1
20181201|2018-06-20 11:30,20,955.5,955.5,954,954,5
20181201|2018-06-20 12:00,20,954.1,954.1,954.1,954.1,3
20181201|2018-06-20 12:30,20,955.4,955.4,955.4,955.4,1
20181201|2018-06-20 14:00,20,953,953,953,953,1
20181201|2018-06-21 03:00,21,951.2,951.2,951.2,951.2,1
20181201|2018-06-21 03:30,21,951.2,951.2,951.2,951.2,10
20181201|2018-06-21 04:30,21,955.5,955.5,955.5,955.5,1
20181201|2018-06-21 07:00,21,952.3,952.9,952.2,952.9,10
20181201|2018-06-21 07:30,21,950.8,952.3,950.8,952.3,2
20181201|2018-06-21 09:00,21,943.3,943.3,943.3,943.3,1
20181201|2018-06-21 12:00,21,941.8,941.8,941.8,941.8,1
20181201|2018-06-21 21:00,22,943.6,943.6,943.3,943.3,4
20181201|2018-06-22 03:30,22,949,949,949,949,1
20181201|2018-06-22 04:30,22,950,950,950,950,1
20181201|2018-06-22 05:00,22,950.6,950.6,950.6,950.6,2
20181201|2018-06-22 05:30,22,950.4,950.4,950.4,950.4,1
20181201|2018-06-22 06:00,22,950,950,950,950,1
20181201|2018-06-22 06:30,22,950.2,950.2,950.2,950.2,1
20181201|2018-06-22 07:00,22,949.5,949.5,949.5,949.5,1
20181201|2018-06-22 07:30,22,946,946.5,945,945,3
20181201|2018-06-22 08:00,22,945,945.7,945,945.7,4
20181201|2018-06-22 08:30,22,945.7,945.8,945,945,26
20181201|2018-06-22 09:00,22,945,945,945,945,3
20181201|2018-06-22 09:30,22,945.1,945.9,945,945.3,32
20181201|2018-06-22 10:00,22,945.8,945.8,945,945,29
20181201|2018-06-22 10:30,22,945,945,945,945,4
20181201|2018-06-24 17:00,25,949.8,949.8,949.6,949.6,4
20181201|2018-06-24 18:00,25,949.8,949.8,949.8,949.8,2
20181201|2018-06-24 21:30,25,946.9,946.9,946.9,946.9,1
20181201|2018-06-25 03:00,25,946.9,947.9,946.9,947.9,3
20181201|2018-06-25 03:30,25,947.9,947.9,947.9,947.9,3
20181201|2018-06-25 04:00,25,947.4,947.4,947.4,947.4,3
20181201|2018-06-25 07:30,25,943.2,943.2,943.2,943.2,1
20181201|2018-06-25 10:00,25,930.7,930.7,929.8,929.8,2
20181201|2018-06-25 10:30,25,930.8,930.8,930.8,930.8,1
20181201|2018-06-25 15:30,25,932,932,932,932,1
20181201|2018-06-25 19:30,26,932.3,932.3,932.3,932.3,1
20181201|2018-06-25 21:30,26,929.7,929.7,929.7,929.7,1
20181201|2018-06-26 02:30,26,931,931,930.6,930.6,62
20181201|2018-06-26 03:00,26,930.6,930.6,930.6,930.6,9
20181201|2018-06-26 03:30,26,931,931,930.3,930.3,29
20181201|2018-06-26 04:00,26,926,926,926,926,1
20181201|2018-06-26 04:30,26,926,926,926,926,3
20181201|2018-06-26 06:30,26,923.9,923.9,923.9,923.9,28
20181201|2018-06-26 07:00,26,923.9,926.5,923.9,926.5,11
20181201|2018-06-26 07:30,26,926.5,928.5,926.5,926.9,12
20181201|2018-06-26 08:30,26,933.3,933.3,932.9,932.9,4
20181201|2018-06-26 09:30,26,934.3,935.6,934.3,935.6,3
20181201|2018-06-26 10:00,26,934.8,936.1,934.8,936.1,14
20181201|2018-06-26 10:30,26,936.1,939.9,936.1,939.9,15
20181201|2018-06-26 11:30,26,947.2,951,945.1,951,98
20181201|2018-06-26 12:00,26,949,949,949,949,1
20181201|2018-06-26 22:00,27,951.6,951.6,951.6,951.6,1
20181201|2018-06-27 01:00,27,950.9,950.9,950.9,950.9,1
20181201|2018-06-27 01:30,27,950.3,950.3,949,949,3
20181201|2018-06-27 02:00,27,948,948,946,946,5
20181201|2018-06-27 02:30,27,946.1,946.1,942,942,27
20181201|2018-06-27 03:00,27,941.5,941.5,941,941,2
20181201|2018-06-27 03:30,27,938.9,938.9,938.1,938.1,3
20181201|2018-06-27 06:30,27,942.1,943.1,942,943,155
20181201|2018-06-27 07:00,27,937.6,937.6,937.6,937.6,1
20181201|2018-06-27 07:30,27,937,937,932.2,932.2,10
20181201|2018-06-27 08:00,27,937.1,937.1,937.1,937.1,2
20181201|2018-06-27 09:30,27,939.8,941.5,939.8,941.5,4
20181201|2018-06-27 11:00,27,941.4,941.7,941.4,941.7,13
20181201|2018-06-27 13:00,27,939.2,939.2,939.2,939.2,3
20181201|2018-06-27 14:30,27,939.9,939.9,939.9,939.9,2
20181201|2018-06-27 15:00,27,942,942.5,942,942.5,2
20181201|2018-06-27 23:00,28,941.9,941.9,941.9,941.9,1
20181201|2018-06-28 01:30,28,941.2,941.2,941.2,941.2,1
20181201|2018-06-28 02:00,28,942.7,942.7,942.1,942.1,2
20181201|2018-06-28 03:00,28,938.9,938.9,938.9,938.9,1
20181201|2018-06-28 03:30,28,938.1,938.1,938.1,938.1,1
20181201|2018-06-28 04:30,28,938,938.4,938,938.4,2
20181201|2018-06-28 05:30,28,941.9,941.9,941.9,941.9,1
20181201|2018-06-28 06:00,28,941.2,941.2,941.2,941.2,1
20181201|2018-06-28 06:30,28,938.1,938.1,938.1,938.1,1
20181201|2018-06-28 07:00,28,937,937.6,932.8,935,9
20181201|2018-06-28 07:30,28,933,934.3,933,934.3,3
20181201|2018-06-28 08:00,28,933.7,933.8,933.7,933.8,2
20181201|2018-06-28 08:30,28,932.5,932.5,932.5,932.5,1
20181201|2018-06-28 09:00,28,932.3,932.3,931.3,931.3,4
20181201|2018-06-28 09:30,28,928.7,928.7,927,927,98
20181201|2018-06-28 10:00,28,927,927,927,927,7
20181201|2018-06-28 10:30,28,930.1,930.1,928.6,928.6,2
20181201|2018-06-28 11:30,28,927,927,927,927,1
20181201|2018-06-28 14:00,28,929.7,929.7,929.4,929.4,2
20181201|2018-06-28 14:30,28,932.7,932.7,932.7,932.7,1
20181201|2018-06-28 23:30,29,939.6,939.6,939.6,939.6,1
20181201|2018-06-29 01:00,29,940.3,940.9,940.3,940.9,2
20181201|2018-06-29 01:30,29,941.8,941.9,941.8,941.9,2
20181201|2018-06-29 03:00,29,939.6,939.6,939.6,939.6,1
20181201|2018-06-29 05:00,29,940.1,940.1,939.7,940,3
20181201|2018-06-29 05:30,29,939.7,939.7,939.7,939.7,1
20181201|2018-06-29 07:00,29,937.7,937.7,937,937,2
20181201|2018-06-29 07:30,29,938.5,941.9,938.5,941.4,15
20181201|2018-06-29 08:00,29,941.9,943.6,941.9,942.2,6
20181201|2018-06-29 08:30,29,942.2,945.5,942.2,943.8,47
20181201|2018-06-29 09:00,29,942.5,942.5,940,940.2,68
20181201|2018-06-29 09:30,29,943.1,943.8,943.1,943.3,3
20181201|2018-06-29 10:00,29,943.7,943.7,942.5,942.5,2
20181201|2018-06-29 11:00,29,943.9,943.9,943.9,943.9,1
20181201|2018-06-29 11:30,29,943.9,946,943.9,946,2
20181201|2018-06-29 12:00,29,943.1,943.1,943.1,943.1,1
20181201|2018-06-29 13:00,29,940.6,940.6,940.6,940.6,1
20181201|2018-06-29 13:30,29,940.5,940.5,940.5,940.5,1
20181201|2018-06-29 14:00,29,940.8,940.8,940.7,940.7,2
20181201|2018-06-29 15:00,29,944.5,944.5,944.5,944.5,1
20181201|2018-07-01 22:00,2,942.3,942.3,942.3,942.3,1
20181201|2018-07-01 23:00,2,941.8,941.8,941.8,941.8,1
20181201|2018-07-02 00:30,2,941.1,941.1,941.1,941.1,1
20181201|2018-07-02 01:00,2,941,941,941,941,1
20181201|2018-07-02 02:30,2,938.6,938.6,938.6,938.6,1
20181201|2018-07-02 04:30,2,934.5,934.5,934.5,934.5,1
20181201|2018-07-02 05:00,2,935,935,935,935,1
20181201|2018-07-02 05:30,2,935.3,937.2,935.3,937.2,2
20181201|2018-07-02 06:00,2,937.3,937.3,937.3,937.3,1
20181201|2018-07-02 07:30,2,928.8,930.9,928.8,930.9,6
20181201|2018-07-02 08:00,2,930.7,930.7,928.8,928.8,9
20181201|2018-07-02 08:30,2,929.5,929.5,928.5,929,7
20181201|2018-07-02 09:00,2,930.7,930.7,930.7,930.7,1
20181201|2018-07-02 09:30,2,933,933,933,933,1
20181201|2018-07-02 11:00,2,929.5,930.9,929.2,929.2,6
20181201|2018-07-02 11:30,2,931.1,931.6,927.1,928.2,5
20181201|2018-07-02 12:00,2,929.5,929.5,929.5,929.5,1
20181201|2018-07-02 12:30,2,933,933,931.5,931.6,11
20181201|2018-07-02 13:00,2,934.6,934.6,934.6,934.6,1
20181201|2018-07-02 14:00,2,934.1,934.1,934.1,934.1,1
20181201|2018-07-02 14:30,2,934.2,934.2,934.2,934.2,1
20181201|2018-07-02 15:00,2,934.2,935,933.9,935,3
20181201|2018-07-02 21:00,3,930.1,930.1,930.1,930.1,1
20181201|2018-07-02 21:30,3,932.8,932.8,932.8,932.8,1
20181201|2018-07-03 00:00,3,929.7,929.7,929.7,929.7,1
20181201|2018-07-03 00:30,3,932.6,932.6,932,932.3,6
20181201|2018-07-03 01:00,3,931.9,931.9,931.9,931.9,1
20181201|2018-07-03 06:00,3,936,936,935.5,935.5,4
20181201|2018-07-03 06:30,3,935.4,935.4,935,935,10
20181201|2018-07-03 07:00,3,938.1,938.1,935,935,2
20181201|2018-07-03 07:30,3,939.3,939.9,939.3,939.9,10
20181201|2018-07-03 08:30,3,943.2,943.2,943.2,943.2,1
20181201|2018-07-03 10:30,3,932.6,932.6,932.6,932.6,1
20181201|2018-07-03 11:00,3,932,932,932,932,1
20181201|2018-07-04 02:30,5,935.9,935.9,935.2,935.2,2
20181201|2018-07-04 05:30,5,939.2,939.2,939.2,939.2,1
20181201|2018-07-04 07:30,5,936.6,936.6,936.6,936.6,1
20181201|2018-07-04 08:00,5,936.1,936.1,936.1,936.1,1
20181201|2018-07-04 09:00,5,936.4,936.4,936.4,936.4,1
20181201|2018-07-04 10:00,5,938,938,938,938,1
20181201|2018-07-04 10:30,5,938,938,938,938,1
20181201|2018-07-05 00:30,5,938.5,938.5,938.5,938.5,1
20181201|2018-07-05 02:30,5,937.5,937.5,937.5,937.5,1
20181201|2018-07-05 03:30,5,936.4,936.4,936.4,936.4,1
20181201|2018-07-05 04:30,5,934.3,934.3,934.3,934.3,1
20181201|2018-07-05 05:30,5,935,935.1,935,935.1,2
20181201|2018-07-05 07:00,5,937.6,937.6,937.6,937.6,1
20181201|2018-07-05 07:30,5,937.7,937.7,937.4,937.4,2
20181201|2018-07-05 08:30,5,935.4,935.4,935.4,935.4,2
20181201|2018-07-05 11:30,5,935.6,939.4,935.6,938.1,11
20181201|2018-07-06 00:00,6,939.5,939.5,939.2,939.2,2
20181201|2018-07-06 03:00,6,937.2,937.2,937.2,937.2,1
20181201|2018-07-06 03:30,6,935,935,935,935,1
20181201|2018-07-06 04:30,6,932,932,932,932,1
20181201|2018-07-06 05:30,6,936.8,936.8,936.8,936.8,1
20181201|2018-07-06 09:00,6,937.6,939,937.6,939,3
20181201|2018-07-06 09:30,6,939.1,940,939.1,939.9,5
20181201|2018-07-06 10:00,6,939.6,944.2,939.6,944,6
20181201|2018-07-06 10:30,6,942.7,943.2,942.7,943.2,2
20181201|2018-07-06 11:00,6,942.7,942.8,942.7,942.8,2
20181201|2018-07-06 11:30,6,942.6,944.1,942.6,944.1,2
20181201|2018-07-06 12:00,6,943,943,943,943,1
20181201|2018-07-09 00:30,9,948.3,949.4,948.3,949.4,2
20181201|2018-07-09 01:00,9,951.1,951.1,951.1,951.1,1
20181201|2018-07-09 05:30,9,956.8,956.8,956.7,956.7,2
20181201|2018-07-09 07:00,9,956,956,954.5,954.5,2
20181201|2018-07-09 07:30,9,957,957,955,955,3
20181201|2018-07-09 08:00,9,954.8,954.8,954.6,954.6,2
20181201|2018-07-09 08:30,9,957.6,957.6,957.6,957.6,1
20181201|2018-07-09 09:00,9,955,955,954.6,954.6,3
20181201|2018-07-09 09:30,9,954.5,956,954.5,954.6,8
20181201|2018-07-09 10:00,9,955.1,955.1,953.1,953.5,8
20181201|2018-07-09 10:30,9,953.2,953.2,952.3,952.7,11
20181201|2018-07-09 11:00,9,952.8,953,952.3,952.5,12
20181201|2018-07-09 11:30,9,952.3,952.3,950.2,951.5,12
20181201|2018-07-09 12:00,9,951.2,951.2,949.8,950.4,6
20181201|2018-07-09 22:30,10,953,953,953,953,1
20181201|2018-07-10 00:00,10,949.9,949.9,949.9,949.9,1
20181201|2018-07-10 00:30,10,949.4,949.4,949.3,949.3,2
20181201|2018-07-10 05:30,10,939.4,939.4,939.4,939.4,1
20181201|2018-07-10 06:00,10,940.8,940.8,940.8,940.8,1
20181201|2018-07-10 06:30,10,938.8,939.6,938.8,939.6,3
20181201|2018-07-10 07:00,10,942.3,942.3,942.3,942.3,1
20181201|2018-07-10 07:30,10,941.9,941.9,941.9,941.9,1
20181201|2018-07-10 09:00,10,938.3,938.3,938.3,938.3,1
20181201|2018-07-10 09:30,10,938.2,938.2,938.2,938.2,1
20181201|2018-07-10 10:30,10,931.8,931.8,931.8,931.8,1
20181201|2018-07-10 13:00,10,933.7,934.4,933.6,934.4,4
20181201|2018-07-10 14:00,10,935.2,935.2,935.2,935.2,1
20181201|2018-07-10 14:30,10,933.7,933.7,933.7,933.7,1
20181201|2018-07-10 15:30,10,933.3,933.3,933,933,2
20181201|2018-07-10 19:30,11,928.3,928.3,928.3,928.3,3
20181201|2018-07-10 20:00,11,928.3,928.9,928.1,928.9,8
20181201|2018-07-10 20:30,11,930.5,931.6,930.5,931.6,6
20181201|2018-07-10 21:00,11,932.9,934.3,932.9,934.3,4
20181201|2018-07-10 23:00,11,933.9,933.9,933.9,933.9,1
20181201|2018-07-11 00:00,11,934.3,934.3,934.3,934.3,1
20181201|2018-07-11 00:30,11,934.3,934.9,934.3,934.6,4
20181201|2018-07-11 01:00,11,934.3,934.3,934.3,934.3,1
20181201|2018-07-11 02:00,11,929.8,929.8,929.8,929.8,1
20181201|2018-07-11 02:30,11,929.5,930.5,929.5,930.5,2
20181201|2018-07-11 07:00,11,926.2,927,926.2,927,6
20181201|2018-07-11 08:30,11,928.5,928.5,928,928,2
20181201|2018-07-11 09:00,11,928.4,928.4,928.1,928.1,2
20181201|2018-07-11 10:00,11,930.1,930.1,930.1,930.1,2
20181201|2018-07-11 10:30,11,931,931,930.7,930.7,2
20181201|2018-07-11 11:30,11,930.7,934.8,930.7,934.7,63
20181201|2018-07-11 12:00,11,931,931.3,930,930,8
20181201|2018-07-11 20:30,12,931.5,932,931.5,932,3
20181201|2018-07-11 21:00,12,931.6,931.6,931.6,931.6,2
20181201|2018-07-12 00:30,12,931.8,931.8,931.8,931.8,1
20181201|2018-07-12 01:30,12,931,931,931,931,1
20181201|2018-07-12 02:00,12,933.5,933.5,933.5,933.5,1
20181201|2018-07-12 02:30,12,932.2,932.2,932.2,932.2,1
20181201|2018-07-12 04:00,12,934.9,934.9,934.9,934.9,1
20181201|2018-07-12 05:00,12,932.7,932.7,932.7,932.7,1
20181201|2018-07-12 07:00,12,931,931,928.1,930.2,4
20181201|2018-07-12 07:30,12,930,930,928.7,928.7,2
20181201|2018-07-12 08:00,12,929.5,931.8,929.5,931.8,2
20181201|2018-07-12 09:30,12,936.4,944.4,936.4,941.9,24
20181201|2018-07-12 10:30,12,942.4,942.4,942.4,942.4,5
20181201|2018-07-12 11:00,12,942.6,942.6,942.6,942.6,1
20181201|2018-07-12 12:00,12,944.7,944.8,944.7,944.8,2
20181201|2018-07-12 13:00,12,942.4,942.4,942.4,942.4,1
20181201|2018-07-12 15:30,12,942.2,942.2,942.2,942.2,2
20181201|2018-07-13 01:30,13,939.4,939.4,935.8,935.8,5
20181201|2018-07-13 02:00,13,934.8,934.8,934.8,934.8,1
20181201|2018-07-13 05:00,13,934,934,934,934,5
20181201|2018-07-13 08:00,13,935,935,933.3,933.3,3
20181201|2018-07-13 08:30,13,932.7,933.6,932.7,933.6,3
20181201|2018-07-13 09:00,13,932,932,931.8,931.8,5
20181201|2018-07-13 09:30,13,931.5,931.5,928.4,930.7,16
20181201|2018-07-13 10:00,13,930.2,930.2,929.4,930.1,9
20181201|2018-07-13 10:30,13,929.1,930.4,929.1,930.4,3
20181201|2018-07-13 11:00,13,931,931,931,931,1
20181201|2018-07-13 11:30,13,929.3,929.3,929.3,929.3,2
20181201|2018-07-15 20:00,16,933.9,933.9,933.9,933.9,1
20181201|2018-07-15 20:30,16,935.2,935.2,935.2,935.2,1
20181201|2018-07-16 01:00,16,935.8,935.8,935.8,935.8,1
20181201|2018-07-16 01:30,16,935.2,935.2,935.2,935.2,1
20181201|2018-07-16 02:00,16,932.3,932.3,932.3,932.3,1
20181201|2018-07-16 03:30,16,930.9,930.9,930.9,930.9,3
20181201|2018-07-16 04:00,16,930,930,930,930,4
20181201|2018-07-16 06:00,16,927.5,927.5,927.5,927.5,1
20181201|2018-07-16 06:30,16,929.4,929.4,929.4,929.4,1
20181201|2018-07-16 07:00,16,929.1,929.1,929.1,929.1,1
20181201|2018-07-16 07:30,16,929.2,929.2,926.9,926.9,2
20181201|2018-07-16 08:00,16,923.4,923.5,922.6,922.6,5
20181201|2018-07-16 08:30,16,920.5,920.5,920.5,920.5,1
20181201|2018-07-16 11:00,16,910.1,910.6,909.9,910.6,11
20181201|2018-07-16 11:30,16,908.5,911.1,908.5,911.1,4
20181201|2018-07-16 15:00,16,909.6,909.6,909.6,909.6,2
20181201|2018-07-16 22:30,17,914.9,914.9,914.9,914.9,1
20181201|2018-07-16 23:30,17,914.5,914.5,914.5,914.5,1
20181201|2018-07-17 00:00,17,915.2,915.2,915.2,915.2,1
20181201|2018-07-17 00:30,17,913.9,913.9,913.9,913.9,1
20181201|2018-07-17 02:30,17,917.7,918.4,917.2,917.2,3
20181201|2018-07-17 04:00,17,911.2,911.2,910.6,910.6,3
20181201|2018-07-17 04:30,17,908.9,908.9,908.9,908.9,1
20181201|2018-07-17 05:00,17,907.7,907.7,907.7,907.7,1
20181201|2018-07-17 05:30,17,909.4,909.6,905.9,907.9,5
20181201|2018-07-17 06:00,17,906.9,906.9,906.9,906.9,1
20181201|2018-07-17 06:30,17,905.3,905.3,905.2,905.2,2
20181201|2018-07-17 07:00,17,905.3,905.3,904.2,904.2,2
20181201|2018-07-17 07:30,17,905.1,905.7,905.1,905.7,2
20181201|2018-07-17 08:30,17,901,901.2,899.3,900,7
20181201|2018-07-17 09:00,17,900.7,902.6,900.7,902.5,4
20181201|2018-07-17 09:30,17,902.5,902.5,902.5,902.5,2
20181201|2018-07-17 10:00,17,905.3,905.5,905.3,905.5,2
20181201|2018-07-17 11:30,17,906.1,906.6,905.7,905.8,16
20181201|2018-07-17 12:00,17,906,906,906,906,1
20181201|2018-07-17 14:00,17,905,905,905,905,1
20181201|2018-07-17 15:30,17,903.8,903.8,903.7,903.7,2
20181201|2018-07-17 18:30,18,905.6,905.6,905.6,905.6,1
20181201|2018-07-18 01:30,18,900.4,902.1,900.4,902.1,2
20181201|2018-07-18 02:00,18,902,902,901.3,901.3,2
20181201|2018-07-18 02:30,18,900.6,900.6,900.6,900.6,6
20181201|2018-07-18 03:00,18,900.6,900.6,900,900,6
20181201|2018-07-18 04:00,18,900.4,900.4,899.3,899.3,3
20181201|2018-07-18 04:30,18,903,903,903,903,1
20181201|2018-07-18 05:00,18,902.6,902.6,899,899.4,4
20181201|2018-07-18 05:30,18,899.4,899.4,899.4,899.4,1
20181201|2018-07-18 06:00,18,897.6,897.7,896.8,897.7,3
20181201|2018-07-18 06:30,18,898.5,898.5,898.3,898.3,3
20181201|2018-07-18 07:00,18,898.8,898.8,898.8,898.8,2
20181201|2018-07-18 08:00,18,901,902.9,901,902.9,5
20181201|2018-07-18 09:00,18,899.7,899.7,899.7,899.7,5
20181201|2018-07-18 09:30,18,900.3,902.3,900.3,902.3,2
20181201|2018-07-18 10:00,18,902.5,902.9,901.9,901.9,3
20181201|2018-07-18 21:30,19,899.9,899.9,899.9,899.9,1
20181201|2018-07-18 22:30,19,900.3,900.3,900.3,900.3,1
20181201|2018-07-19 00:30,19,898.9,898.9,898.9,898.9,1
20181201|2018-07-19 01:00,19,898.6,898.6,898.6,898.6,1
20181201|2018-07-19 02:30,19,895.4,895.4,895.4,895.4,1
20181201|2018-07-19 03:00,19,892.9,892.9,892.9,892.9,7
20181201|2018-07-19 05:00,19,890.4,890.4,889.3,889.3,2
20181201|2018-07-19 05:30,19,885.4,885.4,885.4,885.4,1
20181201|2018-07-19 06:00,19,886.5,886.5,886.5,886.5,1
20181201|2018-07-19 06:30,19,887.4,887.4,884.7,884.7,2
20181201|2018-07-19 07:00,19,880.2,881.5,878,878,5
20181201|2018-07-19 08:00,19,877,879,877,879,5
20181201|2018-07-19 08:30,19,879,879.5,879,879.5,2
20181201|2018-07-19 09:00,19,874.2,874.2,872.1,873,40
20181201|2018-07-19 09:30,19,871.7,871.7,861.3,862.3,5
20181201|2018-07-19 10:00,19,863,863,850.6,851.8,42
20181201|2018-07-19 10:30,19,854,858.8,854,858.5,50
20181201|2018-07-19 11:00,19,858.9,860.1,858.9,860.1,7
20181201|2018-07-19 11:30,19,861.8,861.8,861.5,861.5,2
20181201|2018-07-19 12:00,19,871.3,874.7,871.3,874.7,2
20181201|2018-07-19 12:30,19,872.9,873.6,869.3,869.3,8
20181201|2018-07-19 13:00,19,871.1,871.1,865,866.3,9
20181201|2018-07-19 13:30,19,863.3,863.3,862,862,3
20181201|2018-07-19 14:00,19,864.4,864.4,864.4,864.4,1
20181201|2018-07-19 14:30,19,862.7,863.2,862.4,862.4,9
20181201|2018-07-19 18:30,20,864.5,864.5,864.5,864.5,1
20181201|2018-07-19 19:30,20,865,865,865,865,1
20181201|2018-07-19 22:00,20,868,868,868,868,1
20181201|2018-07-19 22:30,20,868.3,868.3,868.3,868.3,1
20181201|2018-07-19 23:00,20,869,869,869,869,1
20181201|2018-07-20 00:30,20,876.5,876.5,874.8,874.8,4
20181201|2018-07-20 01:00,20,875.4,877.9,875.4,877.9,11
20181201|2018-07-20 02:00,20,876.4,882,876.4,881.5,9
20181201|2018-07-20 02:30,20,881.5,881.5,880,880,8
20181201|2018-07-20 03:00,20,880.8,880.8,880.8,880.8,1
20181201|2018-07-20 03:30,20,881.3,881.3,880.5,880.5,6
20181201|2018-07-20 04:00,20,882.3,882.3,882.3,882.3,1
20181201|2018-07-20 04:30,20,882.1,886.4,882.1,886.1,8
20181201|2018-07-20 05:00,20,886.4,886.4,877,877,25
20181201|2018-07-20 05:30,20,876.2,876.2,876.2,876.2,1
20181201|2018-07-20 06:00,20,874,874,874,874,1
20181201|2018-07-20 07:30,20,869.3,871.1,865.5,871.1,7
20181201|2018-07-20 08:00,20,878.4,882.5,878.4,881.4,7
20181201|2018-07-20 08:30,20,876.2,879,875.8,879,8
20181201|2018-07-20 09:00,20,880.3,880.3,880.3,880.3,1
20181201|2018-07-20 09:30,20,881.8,881.8,881.8,881.8,1
20181201|2018-07-20 10:00,20,883.3,883.3,883.3,883.3,1
20181201|2018-07-20 10:30,20,884.8,888.6,884.8,888,13
20181201|2018-07-20 11:00,20,887.7,887.9,885.4,885.4,4
20181201|2018-07-20 11:30,20,888,888,888,888,1
20181201|2018-07-20 15:00,20,885,885,885,885,1
20181201|2018-07-20 15:30,20,886.1,886.7,884.7,884.7,10
20181201|2018-07-22 17:00,23,875,875,875,875,1
20181201|2018-07-22 17:30,23,884.3,884.3,884.3,884.3,1
20181201|2018-07-22 18:00,23,885.7,885.7,885.7,885.7,1
20181201|2018-07-22 19:30,23,888.8,888.8,888.8,888.8,1
20181201|2018-07-22 23:30,23,884.1,884.1,884.1,884.1,1
20181201|2018-07-23 00:30,23,883.1,883.1,881.1,881.1,7
20181201|2018-07-23 01:00,23,880,880,880,880,1
20181201|2018-07-23 01:30,23,882.5,883.8,882.4,882.4,5
20181201|2018-07-23 02:30,23,880.7,880.7,880.7,880.7,1
20181201|2018-07-23 03:30,23,881.1,881.1,881.1,881.1,1
20181201|2018-07-23 04:00,23,879.7,880.6,879.7,880.6,2
20181201|2018-07-23 05:00,23,882.5,882.5,882.5,882.5,1
20181201|2018-07-23 05:30,23,884.2,885.6,884.2,885.3,4
20181201|2018-07-23 06:00,23,883.4,883.4,883.4,883.4,1
20181201|2018-07-23 06:30,23,885.9,891.9,885.3,891.3,19
20181201|2018-07-23 07:30,23,888,888,886,886,5
20181201|2018-07-23 08:00,23,885.5,898.8,885,897.3,14
20181201|2018-07-23 08:30,23,897.6,897.6,896,896,11
20181201|2018-07-23 09:00,23,895.6,895.6,895.6,895.6,1
20181201|2018-07-23 10:30,23,898,898,897.6,897.6,2
20181201|2018-07-23 11:30,23,900,900,900,900,3
20181201|2018-07-23 12:00,23,899.6,900.5,899.2,900.5,8
20181201|2018-07-23 12:30,23,905.4,905.4,904.8,905,6
20181201|2018-07-23 14:00,23,904.6,904.7,904.6,904.7,2
20181201|2018-07-23 20:00,24,900,900,898.1,898.3,6
20181201|2018-07-23 20:30,24,903.8,903.8,903.8,903.8,1
20181201|2018-07-23 21:00,24,903.9,904.2,903.9,904.2,2
20181201|2018-07-24 00:00,24,899,899,899,899,1
20181201|2018-07-24 01:00,24,899,900,898.6,900,7
20181201|2018-07-24 02:00,24,902,903.6,902,903.6,4
20181201|2018-07-24 02:30,24,903.8,908,903.8,908,10
20181201|2018-07-24 03:00,24,907.1,907.1,907.1,907.1,1
20181201|2018-07-24 04:00,24,908.8,910,908.8,909.8,4
20181201|2018-07-24 05:00,24,909.1,910,909.1,910,12
20181201|2018-07-24 05:30,24,909.9,911.5,909.9,911.5,2
20181201|2018-07-24 06:00,24,915,915.7,913.9,914,12
20181201|2018-07-24 06:30,24,913.5,914.3,913.5,914.3,2
20181201|2018-07-24 07:00,24,912.7,912.8,912.7,912.7,3
20181201|2018-07-24 07:30,24,913.1,913.1,913,913,2
20181201|2018-07-24 08:00,24,914.4,914.4,914.4,914.4,1
20181201|2018-07-24 08:30,24,917.2,917.5,917.2,917.5,5
20181201|2018-07-24 09:30,24,913.8,913.8,913.8,913.8,2
20181201|2018-07-24 10:00,24,914.9,914.9,914.9,914.9,1
20181201|2018-07-24 10:30,24,911.1,911.1,911.1,911.1,1
20181201|2018-07-24 11:00,24,909.8,909.8,909.8,909.8,4
20181201|2018-07-24 11:30,24,906.3,906.3,906.3,906.3,1
20181201|2018-07-24 12:00,24,906.2,906.2,906.2,906.2,1
20181201|2018-07-24 14:00,24,904.7,904.7,904.7,904.7,1
20181201|2018-07-25 00:00,25,905.8,905.8,905.8,905.8,1
20181201|2018-07-25 01:00,25,909.6,909.6,909.6,909.6,2
20181201|2018-07-25 01:30,25,909.7,909.9,909.7,909.9,3
20181201|2018-07-25 02:00,25,910.4,910.4,910.1,910.4,6
20181201|2018-07-25 02:30,25,910,910,910,910,4
20181201|2018-07-25 03:00,25,910,916.5,910,916.5,8
20181201|2018-07-25 03:30,25,916.9,921.6,916.9,918.6,13
20181201|2018-07-25 04:30,25,925,925,925,925,5
20181201|2018-07-25 05:00,25,921.8,921.8,921.4,921.8,6
20181201|2018-07-25 05:30,25,920.8,920.8,920.6,920.6,4
20181201|2018-07-25 06:30,25,921.3,921.3,920.1,920.1,10
20181201|2018-07-25 07:30,25,923.5,923.5,921.8,921.8,4
20181201|2018-07-25 08:00,25,924.9,925.7,923.7,925.5,14
20181201|2018-07-25 08:30,25,922.1,922.1,922.1,922.1,2
20181201|2018-07-25 09:00,25,918,918,918,918,5
20181201|2018-07-25 09:30,25,917.2,917.2,917,917,2
20181201|2018-07-25 10:00,25,920.1,920.4,920.1,920.4,5
20181201|2018-07-25 10:30,25,922.3,922.3,922.3,922.3,2
20181201|2018-07-25 11:00,25,923.1,923.1,923.1,923.1,1
20181201|2018-07-25 11:30,25,922.1,925.1,922.1,925.1,3
20181201|2018-07-25 12:30,25,925.9,925.9,925.9,925.9,1
20181201|2018-07-25 14:00,25,926.3,926.3,926,926,4
20181201|2018-07-25 15:00,25,931.1,932.3,931.1,932.3,7
20181201|2018-07-25 15:30,25,931.3,931.3,931.3,931.3,2
20181201|2018-07-25 17:00,26,930.3,930.3,929.3,929.3,4
20181201|2018-07-25 20:00,26,928.3,928.3,928.3,928.3,2
20181201|2018-07-25 21:00,26,927.3,927.3,927.3,927.3,2
20181201|2018-07-25 22:00,26,925.9,925.9,925.9,925.9,2
20181201|2018-07-25 22:30,26,925.9,925.9,925.1,925.1,4
20181201|2018-07-26 00:30,26,924,924,924,924,1
20181201|2018-07-26 01:00,26,924.9,926.7,924.9,926.7,5
20181201|2018-07-26 02:00,26,926.9,928.9,926.9,928.9,5
20181201|2018-07-26 02:30,26,927,927,925.9,926.9,6
20181201|2018-07-26 03:00,26,927.5,927.5,925.6,925.6,3
20181201|2018-07-26 03:30,26,926.6,929,926.6,929,2
20181201|2018-07-26 04:00,26,929,929.9,929,929.9,5
20181201|2018-07-26 04:30,26,928.7,928.7,928.7,928.7,1
20181201|2018-07-26 05:00,26,929.9,929.9,929.7,929.7,2
20181201|2018-07-26 05:30,26,929.5,929.6,929.1,929.1,4
20181201|2018-07-26 06:00,26,927.4,927.8,927.4,927.8,3
20181201|2018-07-26 06:30,26,927,929.1,927,928.7,15
20181201|2018-07-26 07:00,26,927.5,927.5,927.5,927.5,3
20181201|2018-07-26 08:00,26,922.6,922.6,919.9,920.1,8
20181201|2018-07-26 08:30,26,919.2,919.2,919.2,919.2,1
20181201|2018-07-26 09:00,26,924.3,924.3,924.3,924.3,1
20181201|2018-07-26 09:30,26,924.4,924.4,924.4,924.4,1
20181201|2018-07-26 11:00,26,926.4,926.4,926.4,926.4,7
20181201|2018-07-26 12:30,26,928.3,928.3,928.3,928.3,1
20181201|2018-07-26 13:00,26,920.5,920.5,915.7,915.7,4
20181201|2018-07-26 13:30,26,918.5,918.5,918.5,918.5,1
20181201|2018-07-27 00:00,27,921.5,921.5,921.5,921.5,1
20181201|2018-07-27 01:30,27,922.7,922.7,922.7,922.7,1
20181201|2018-07-27 02:30,27,922.2,922.2,922.2,922.2,1
20181201|2018-07-27 03:30,27,918.8,918.8,918.8,918.8,1
20181201|2018-07-27 04:00,27,918.6,918.6,918.6,918.6,1
20181201|2018-07-27 04:30,27,919.9,919.9,919.9,919.9,1
20181201|2018-07-27 05:00,27,917.6,918.3,917.6,918.3,3
20181201|2018-07-27 05:30,27,919.2,919.2,918.8,918.8,2
20181201|2018-07-27 06:00,27,919.4,919.4,919.4,919.4,1
20181201|2018-07-27 06:30,27,921.3,922.2,921.3,922.2,2
20181201|2018-07-27 07:00,27,919,919,918.5,918.5,2
20181201|2018-07-27 07:30,27,923.3,923.3,922.5,922.5,3
20181201|2018-07-27 08:00,27,924.1,924.4,922.5,923.3,8
20181201|2018-07-27 08:30,27,923,923.1,923,923,6
20181201|2018-07-27 09:00,27,922.2,922.2,922.2,922.2,1
20181201|2018-07-27 10:30,27,917.6,920.9,912.9,920.7,5
20181201|2018-07-27 11:00,27,921,921,921,921,1
20181201|2018-07-27 11:30,27,918.4,918.4,914,914,12
20181201|2018-07-27 12:00,27,912.3,912.3,910,911.6,5
20181201|2018-07-27 12:30,27,913.2,913.2,913.2,913.2,1
20181201|2018-07-27 13:00,27,914.9,914.9,914.9,914.9,1
20181201|2018-07-27 14:30,27,915.2,915.5,915.2,915.5,3
20181201|2018-07-27 15:30,27,915.9,916.5,915.9,916.5,4
20181201|2018-07-29 17:00,30,917.6,917.8,917.6,917.8,4
20181201|2018-07-29 17:30,30,918.5,918.5,918.5,918.5,1
20181201|2018-07-29 21:00,30,919.7,919.7,919.7,919.7,2
20181201|2018-07-29 21:30,30,917.6,917.6,917.1,917.1,7
20181201|2018-07-29 22:00,30,917.2,917.2,917.2,917.2,2
20181201|2018-07-30 02:00,30,917.9,918.5,917.9,918.5,2
20181201|2018-07-30 02:30,30,918.9,918.9,918.9,918.9,1
20181201|2018-07-30 03:30,30,918,918,918,918,1
20181201|2018-07-30 05:00,30,918.9,919,918.9,919,3
20181201|2018-07-30 06:00,30,916.6,916.6,916.6,916.6,2
20181201|2018-07-30 06:30,30,917.6,917.8,917,917,3
20181201|2018-07-30 07:30,30,919.1,919.2,919.1,919.2,5
20181201|2018-07-30 08:00,30,918.9,919,918.9,919,2
20181201|2018-07-30 09:30,30,921.5,921.5,921.5,921.5,1
20181201|2018-07-30 10:00,30,918.9,921.5,918.9,921.2,41
20181201|2018-07-30 10:30,30,921.9,923.3,921,921.8,47
20181201|2018-07-30 11:00,30,921.6,921.6,916.9,917.3,46
20181201|2018-07-30 11:30,30,916.9,921.3,916.4,919.1,48
20181201|2018-07-30 12:00,30,917.6,917.6,917.6,917.6,1
20181201|2018-07-30 12:30,30,917.1,917.1,917.1,917.1,1
20181201|2018-07-31 00:30,31,921.8,921.8,921.8,921.8,1
20181201|2018-07-31 02:30,31,917.7,919.1,917.7,919.1,2
20181201|2018-07-31 03:00,31,917.6,917.6,917.6,917.6,1
20181201|2018-07-31 04:30,31,917.7,918.2,917.7,918.2,5
20181201|2018-07-31 05:00,31,918.2,918.2,918.2,918.2,1
20181201|2018-07-31 06:00,31,920.8,920.8,920.8,920.8,1
20181201|2018-07-31 06:30,31,922.1,922.1,922.1,922.1,1
20181201|2018-07-31 07:00,31,922.9,924.7,922.9,923,8
20181201|2018-07-31 07:30,31,923.2,923.2,920.1,920.1,3
20181201|2018-07-31 08:00,31,920.6,929.5,920,926.8,10
20181201|2018-07-31 08:30,31,924.9,925.6,924.9,925.4,3
20181201|2018-07-31 09:00,31,925.5,925.8,925.5,925.8,2
20181201|2018-07-31 09:30,31,922.7,922.7,919.1,919.1,7
20181201|2018-07-31 10:00,31,922.3,925.4,920.1,924.5,9
20181201|2018-07-31 10:30,31,923.5,927.9,923.5,927.9,8
20181201|2018-07-31 11:00,31,926.4,926.8,926.4,926.8,9
20181201|2018-07-31 11:30,31,927,929.4,926,928.4,22
20181201|2018-07-31 12:30,31,926.7,926.7,926.7,926.7,4
20181201|2018-07-31 13:00,31,926.9,926.9,926.7,926.7,6
20181201|2018-07-31 13:30,31,926.7,927,926.7,926.7,7
20181201|2018-07-31 15:30,31,925.9,925.9,925.9,925.9,4
20181201|2018-07-31 21:30,1,923.7,923.7,923.7,923.7,1
20181201|2018-08-01 01:00,1,924.2,924.2,923.9,923.9,2
20181201|2018-08-01 05:00,1,918.3,918.7,918.3,918.7,3
20181201|2018-08-01 06:00,1,918.1,918.1,914.7,916.4,6
20181201|2018-08-01 06:30,1,917,917.6,917,917.5,4
20181201|2018-08-01 07:00,1,917.4,918,914.5,917.9,5
20181201|2018-08-01 07:30,1,917.5,917.5,915.5,916.3,34
20181201|2018-08-01 08:00,1,918.6,918.6,917.1,917.1,4
20181201|2018-08-01 08:30,1,913.6,914.1,911.2,914.1,4
20181201|2018-08-01 09:00,1,912.4,912.9,907.5,912,28
20181201|2018-08-01 09:30,1,908.2,909.5,908.2,909.5,4
20181201|2018-08-01 10:00,1,908.4,908.8,908.4,908.8,3
20181201|2018-08-01 10:30,1,909.4,912.9,909.4,912.9,4
20181201|2018-08-01 11:00,1,912.4,912.6,912.4,912.6,2
20181201|2018-08-01 11:30,1,909.7,910.4,908.4,910.4,6
20181201|2018-08-01 12:00,1,910.3,910.4,910.3,910.4,4
20181201|2018-08-01 12:30,1,910,910.5,910,910.5,3
20181201|2018-08-01 13:30,1,910.5,910.5,910.2,910.4,8
20181201|2018-08-01 14:00,1,910.4,910.4,909.7,909.7,2
20181201|2018-08-01 15:00,1,910,910,910,910,1
20181201|2018-08-01 21:00,2,910.9,910.9,910.9,910.9,1
20181201|2018-08-01 23:30,2,908.5,908.5,908.5,908.5,1
20181201|2018-08-02 00:00,2,907.6,907.6,907.6,907.6,1
20181201|2018-08-02 00:30,2,908,908,908,908,1
20181201|2018-08-02 01:30,2,911.5,911.5,911.5,911.5,1
20181201|2018-08-02 02:30,2,911.9,911.9,911.9,911.9,1
20181201|2018-08-02 04:00,2,911,911,911,911,1
20181201|2018-08-02 04:30,2,908.5,908.5,905,906.2,4
20181201|2018-08-02 05:00,2,904.6,904.6,901.8,901.8,3
20181201|2018-08-02 05:30,2,902.1,902.1,902.1,902.1,1
20181201|2018-08-02 06:00,2,904.6,904.6,904.6,904.6,1
20181201|2018-08-02 07:00,2,906.9,906.9,906.6,906.6,2
20181201|2018-08-02 07:30,2,906.2,910,906.2,910,6
20181201|2018-08-02 08:00,2,912,912,912,912,1
20181201|2018-08-02 08:30,2,912,912,912,912,1
20181201|2018-08-02 09:30,2,913.6,913.6,910.6,910.6,2
20181201|2018-08-02 10:00,2,910.4,911.2,910.4,911,9
20181201|2018-08-02 10:30,2,910.3,910.3,906.3,907.4,4
20181201|2018-08-02 11:30,2,913,913,912.4,912.4,2
20181201|2018-08-02 12:00,2,910.4,910.4,909.1,909.7,3
20181201|2018-08-02 12:30,2,910.5,910.5,910.5,910.5,2
20181201|2018-08-02 13:30,2,908.2,908.2,908,908,2
20181201|2018-08-02 14:00,2,907.1,907.1,907.1,907.1,1
20181201|2018-08-02 14:30,2,907.7,907.7,907.7,907.7,1
20181201|2018-08-02 15:00,2,907.4,907.4,906.8,907.1,3
20181201|2018-08-02 15:30,2,905.9,905.9,905.9,905.9,1
20181201|2018-08-03 01:30,3,906.6,906.6,906.6,906.6,1
20181201|2018-08-03 02:30,3,905.6,905.6,905.6,905.6,1
20181201|2018-08-03 03:00,3,909.8,909.9,909.8,909.9,3
20181201|2018-08-03 04:30,3,907.2,908.4,907.2,908.4,2
20181201|2018-08-03 05:00,3,907.3,908.2,907.3,908.2,4
20181201|2018-08-03 05:30,3,907.8,907.8,907.8,907.8,1
20181201|2018-08-03 06:00,3,908.5,911.6,908.5,911.6,2
20181201|2018-08-03 06:30,3,914.1,915.5,914.1,914.7,5
20181201|2018-08-03 07:00,3,910.8,911.4,910.8,911.4,4
20181201|2018-08-03 07:30,3,911,911,911,911,3
20181201|2018-08-03 08:00,3,909.5,910.8,909.5,910.8,5
20181201|2018-08-03 08:30,3,907.3,908.6,906.9,908.6,11
20181201|2018-08-03 09:00,3,907.8,907.8,906.4,906.9,3
20181201|2018-08-03 09:30,3,906.5,910.9,906.5,910.9,14
20181201|2018-08-03 10:00,3,909.7,911.3,908.4,909.1,20
20181201|2018-08-03 11:00,3,908,908,907.3,907.3,3
20181201|2018-08-03 11:30,3,907,907,904.7,905.6,19
20181201|2018-08-03 12:00,3,904.5,904.5,903.8,903.8,2
20181201|2018-08-03 12:30,3,904.1,904.1,904.1,904.1,1
20181201|2018-08-03 14:30,3,903.5,903.6,903.5,903.6,2
20181201|2018-08-05 21:30,6,908.2,908.2,908.2,908.2,1
20181201|2018-08-06 00:00,6,906.5,906.5,906.5,906.5,1
20181201|2018-08-06 00:30,6,905.4,905.4,905.4,905.4,1
20181201|2018-08-06 01:00,6,905.9,906.5,905.9,906.5,5
20181201|2018-08-06 04:30,6,904.4,904.4,904.4,904.4,1
20181201|2018-08-06 05:00,6,900.9,901.1,900.9,901.1,2
20181201|2018-08-06 05:30,6,898.6,898.6,898.6,898.6,1
20181201|2018-08-06 06:00,6,900.9,900.9,900.9,900.9,1
20181201|2018-08-06 06:30,6,898.1,898.3,898.1,898.3,3
20181201|2018-08-06 07:00,6,898.5,900.2,898.5,899.1,5
20181201|2018-08-06 07:30,6,897.8,897.8,897.8,897.8,1
20181201|2018-08-06 08:00,6,897,899.5,896.8,899.5,4
20181201|2018-08-06 08:30,6,896.1,896.1,896.1,896.1,1
20181201|2018-08-06 09:00,6,897.5,897.6,897.5,897.6,2
20181201|2018-08-06 09:30,6,896.9,896.9,896.9,896.9,1
20181201|2018-08-06 10:00,6,898.2,902,898.2,901.4,4
20181201|2018-08-06 10:30,6,902,902,900.6,900.8,5
20181201|2018-08-06 11:00,6,900.9,901.1,900.4,901.1,7
20181201|2018-08-06 11:30,6,900.9,902.6,900.1,901.1,115
20181201|2018-08-06 12:00,6,900.6,900.6,900.1,900.1,6
20181201|2018-08-06 23:00,7,899.9,900,899.9,900,2
20181201|2018-08-07 00:00,7,899.5,899.5,899.5,899.5,1
20181201|2018-08-07 01:00,7,900.3,901.7,900.3,901.7,3
20181201|2018-08-07 02:00,7,904,904.1,901.9,902.7,4
20181201|2018-08-07 02:30,7,901.1,903.2,901.1,903.2,5
20181201|2018-08-07 03:00,7,901.3,905.3,901.3,905.3,3
20181201|2018-08-07 03:30,7,903.6,903.6,901.3,901.4,4
20181201|2018-08-07 04:00,7,901.9,901.9,901.9,901.9,1
20181201|2018-08-07 04:30,7,905.5,905.5,903.3,904.7,4
20181201|2018-08-07 05:00,7,905.7,906.6,905.7,906.6,2
20181201|2018-08-07 05:30,7,907.7,907.7,907.7,907.7,1
20181201|2018-08-07 06:30,7,909.6,910.8,909.4,910.8,7
20181201|2018-08-07 07:00,7,910.3,910.3,908.4,908.4,2
20181201|2018-08-07 07:30,7,909,910.4,909,910.4,4
20181201|2018-08-07 08:00,7,910.1,910.3,910.1,910.3,2
20181201|2018-08-07 08:30,7,908.1,908.4,908.1,908.4,2
20181201|2018-08-07 09:00,7,904,904,904,904,1
20181201|2018-08-07 09:30,7,905.6,905.8,905.6,905.8,4
20181201|2018-08-07 10:00,7,905.4,905.4,904.6,904.6,4
20181201|2018-08-07 10:30,7,907.2,907.2,907.2,907.2,1
20181201|2018-08-07 11:00,7,905.6,905.6,905.6,905.6,3
20181201|2018-08-07 11:30,7,904.7,904.7,900.2,900.2,5
20181201|2018-08-07 12:00,7,900.9,900.9,899.6,899.6,5
20181201|2018-08-07 13:30,7,899.5,899.5,899.5,899.5,1
20181201|2018-08-07 14:00,7,899,899,899,899,1
20181201|2018-08-07 17:00,8,899.9,899.9,899.9,899.9,1
20181201|2018-08-07 19:30,8,902.3,902.3,902.3,902.3,1
20181201|2018-08-07 22:00,8,904.5,905,904.5,905,2
20181201|2018-08-07 22:30,8,904.1,904.1,904.1,904.1,1
20181201|2018-08-08 01:00,8,901.9,901.9,901.9,901.9,1
20181201|2018-08-08 01:30,8,895,896,893.9,895.8,33
20181201|2018-08-08 02:30,8,897,897,895.1,895.1,2
20181201|2018-08-08 03:00,8,893.2,893.2,892.1,892.3,4
20181201|2018-08-08 03:30,8,891.9,891.9,891.9,891.9,1
20181201|2018-08-08 04:00,8,898.5,898.5,898.5,898.5,1
20181201|2018-08-08 05:00,8,895.6,896.3,895,895.2,6
20181201|2018-08-08 05:30,8,897.3,897.3,897,897,2
20181201|2018-08-08 06:00,8,895.5,895.5,895.2,895.2,4
20181201|2018-08-08 06:30,8,896,896,890,890,13
20181201|2018-08-08 07:00,8,893.4,894.5,893.4,894,38
20181201|2018-08-08 07:30,8,892,892,887.7,889,61
20181201|2018-08-08 08:00,8,888.5,896,888.4,893.2,38
20181201|2018-08-08 08:30,8,891.7,891.7,885,886.3,21
20181201|2018-08-08 09:30,8,887.4,888,887.4,888,2
20181201|2018-08-08 10:00,8,887.8,888,886.8,886.8,18
20181201|2018-08-08 10:30,8,887.2,887.2,887.2,887.2,1
20181201|2018-08-08 11:30,8,887.1,887.1,882.5,883.4,164
20181201|2018-08-08 12:00,8,884.7,891.3,884.7,891.3,8
20181201|2018-08-08 14:00,8,891.7,891.7,891.7,891.7,2
20181201|2018-08-08 14:30,8,888.4,888.4,888.4,888.4,1
20181201|2018-08-08 20:30,9,893.2,893.2,893.2,893.2,1
20181201|2018-08-08 21:00,9,893.5,893.9,893.5,893.9,2
20181201|2018-08-09 02:00,9,892,892,886.1,886.1,6
20181201|2018-08-09 02:30,9,884.9,884.9,884.9,884.9,10
20181201|2018-08-09 03:00,9,887.1,887.1,886,886,2
20181201|2018-08-09 03:30,9,885.1,885.1,885.1,885.1,1
20181201|2018-08-09 04:00,9,889.2,890.3,889.2,890.3,3
20181201|2018-08-09 07:00,9,889.3,889.3,889.3,889.3,1
20181201|2018-08-09 07:30,9,890.5,890.5,889.6,889.6,2
20181201|2018-08-09 08:00,9,889.3,889.3,888.2,888.2,12
20181201|2018-08-09 08:30,9,888.3,888.3,886.4,886.9,27
20181201|2018-08-09 09:30,9,886.9,886.9,886.9,886.9,1
20181201|2018-08-09 10:30,9,885.9,885.9,885.9,885.9,1
20181201|2018-08-09 11:00,9,886.4,886.4,884.4,884.9,4
20181201|2018-08-09 11:30,9,894.1,898.4,893.6,896.6,23
20181201|2018-08-09 12:00,9,896.5,896.5,893.8,893.8,3
20181201|2018-08-09 12:30,9,893.1,893.1,893.1,893.1,1
20181201|2018-08-09 13:30,9,892.3,892.3,892.3,892.3,3
20181201|2018-08-09 14:30,9,893.6,897.1,893.6,896.2,9
20181201|2018-08-09 23:30,10,893.5,893.5,893.5,893.5,1
20181201|2018-08-10 00:00,10,890.5,890.5,890.5,890.5,1
20181201|2018-08-10 00:30,10,889.9,890.5,889.9,890.5,6
20181201|2018-08-10 01:00,10,888.8,889.3,888.8,889.3,4
20181201|2018-08-10 03:00,10,890.4,890.4,890.4,890.4,1
20181201|2018-08-10 04:30,10,892.9,892.9,892.9,892.9,1
20181201|2018-08-10 05:00,10,892,892.7,892,892.7,2
20181201|2018-08-10 05:30,10,892.1,892.1,892.1,892.1,1
20181201|2018-08-10 06:00,10,892.5,892.6,892.5,892.6,2
20181201|2018-08-10 07:00,10,894.1,895.5,894.1,895.4,6
20181201|2018-08-10 07:30,10,893.7,895.9,893.7,895.9,4
20181201|2018-08-10 08:30,10,900.1,900.4,898.1,898.6,14
20181201|2018-08-10 09:00,10,899,900,899,899.1,4
20181201|2018-08-10 09:30,10,899.5,899.5,899.5,899.5,1
20181201|2018-08-10 10:30,10,901,901,898.1,899.5,7
20181201|2018-08-10 11:00,10,899.8,899.8,899.1,899.1,3
20181201|2018-08-10 11:30,10,900.2,900.2,899,899,2
20181201|2018-08-10 12:00,10,899.1,899.2,897.1,897.7,5
20181201|2018-08-12 20:30,13,896.6,896.6,896.6,896.6,1
20181201|2018-08-12 21:00,13,894,894,893.5,893.5,43
20181201|2018-08-13 01:30,13,890,890,890,890,11
20181201|2018-08-13 02:00,13,890,890.2,889,889,21
20181201|2018-08-13 03:00,13,889,889,889,889,2
20181201|2018-08-13 03:30,13,885,889.6,885,889.6,17
20181201|2018-08-13 04:00,13,885.6,886,885.6,886,2
20181201|2018-08-13 04:30,13,885,885.2,884.3,885.2,12
20181201|2018-08-13 05:00,13,884.4,884.4,884.4,884.4,1
20181201|2018-08-13 05:30,13,884.2,884.2,883.2,883.2,2
20181201|2018-08-13 07:00,13,890.7,890.7,890.7,890.7,1
20181201|2018-08-13 07:30,13,891,891,891,891,1
20181201|2018-08-13 08:00,13,892,895,892,895,28
20181201|2018-08-13 08:30,13,896.1,896.1,894.3,894.5,6
20181201|2018-08-13 09:00,13,893.3,893.3,893.3,893.3,1
20181201|2018-08-13 09:30,13,893,893,893,893,1
20181201|2018-08-13 10:30,13,889.2,889.3,886.1,886.6,50
20181201|2018-08-13 11:00,13,886,886.3,885,885.5,46
20181201|2018-08-13 11:30,13,885.5,885.5,875,878.5,127
20181201|2018-08-13 12:00,13,879.8,879.8,875,877,34
20181201|2018-08-13 12:30,13,877.6,878.6,876.8,876.8,5
20181201|2018-08-13 14:00,13,880.7,880.7,880.7,880.7,1
20181201|2018-08-13 15:30,13,881.2,881.2,881.2,881.2,1
20181201|2018-08-13 21:00,14,878.9,878.9,878.9,878.9,2
20181201|2018-08-13 23:00,14,880.1,880.1,880.1,880.1,1
20181201|2018-08-14 01:30,14,882.6,882.6,882.6,882.6,1
20181201|2018-08-14 02:00,14,882.9,882.9,882.9,882.9,1
20181201|2018-08-14 02:30,14,885.7,886.1,885.7,886.1,6
20181201|2018-08-14 03:00,14,884.9,884.9,884,884,11
20181201|2018-08-14 03:30,14,881.7,881.7,881.7,881.7,1
20181201|2018-08-14 05:00,14,882.5,882.5,881.8,881.8,2
20181201|2018-08-14 06:00,14,882,882,882,882,10
20181201|2018-08-14 06:30,14,881.5,882.7,881.5,882.7,6
20181201|2018-08-14 08:00,14,881.6,881.6,879,879,2
20181201|2018-08-14 08:30,14,880.6,880.6,880.6,880.6,1
20181201|2018-08-14 10:00,14,884.9,884.9,884.9,884.9,1
20181201|2018-08-14 11:00,14,886.7,887,884.5,886,21
20181201|2018-08-14 11:30,14,884.1,888.1,883.7,888.1,80
20181201|2018-08-14 12:00,14,887.8,888.1,884,885.1,23
20181201|2018-08-14 12:30,14,885.8,886.8,885.8,886.8,3
20181201|2018-08-14 13:00,14,885.8,885.8,885.8,885.8,1
20181201|2018-08-14 14:30,14,886.9,886.9,886.9,886.9,1
20181201|2018-08-14 18:30,15,886.5,886.5,886.5,886.5,2
20181201|2018-08-14 19:00,15,885.4,885.4,885.4,885.4,2
20181201|2018-08-14 19:30,15,886.8,886.8,886.8,886.8,1
20181201|2018-08-14 20:30,15,886.1,886.1,886.1,886.1,1
20181201|2018-08-14 21:30,15,884.2,884.2,884,884,20
20181201|2018-08-15 00:30,15,882.6,882.8,881.8,881.8,11
20181201|2018-08-15 01:30,15,882.3,884,882.3,884,21
20181201|2018-08-15 02:00,15,882.5,882.5,882.5,882.5,1
20181201|2018-08-15 03:00,15,879.7,882.1,879.7,882.1,6
20181201|2018-08-15 03:30,15,880.2,880.2,878.2,878.2,4
20181201|2018-08-15 04:00,15,875,875,869.8,871.7,44
20181201|2018-08-15 04:30,15,871.6,871.6,870.9,870.9,4
20181201|2018-08-15 05:00,15,870.9,871.7,870.9,871.7,2
20181201|2018-08-15 05:30,15,869,869,863,863,5
20181201|2018-08-15 06:00,15,865.8,865.8,860,860,3
20181201|2018-08-15 06:30,15,861.6,863,860.1,863,15
20181201|2018-08-15 07:00,15,860,861.8,858.4,861.4,17
20181201|2018-08-15 07:30,15,860.1,860.3,843.8,843.8,124
20181201|2018-08-15 08:00,15,837.8,845.1,834.7,844.5,156
20181201|2018-08-15 08:30,15,844.5,844.5,824.1,831.4,146
20181201|2018-08-15 09:00,15,830,832,827.1,832,41
20181201|2018-08-15 09:30,15,830.3,830.6,822,822.9,52
20181201|2018-08-15 10:00,15,823.6,832.1,822.3,831.2,93
20181201|2018-08-15 10:30,15,830.3,837.5,830.3,835.7,45
20181201|2018-08-15 11:00,15,833.8,835.2,833.1,834.4,19
20181201|2018-08-15 11:30,15,834.5,835.7,834,835.1,41
20181201|2018-08-15 12:00,15,833.9,835.5,833.9,835.5,5
20181201|2018-08-15 12:30,15,834,834,830.8,830.8,5
20181201|2018-08-15 13:00,15,829.7,829.7,827.5,827.5,4
20181201|2018-08-15 13:30,15,827.9,829.2,827.9,829.2,6
20181201|2018-08-15 14:00,15,829.5,829.5,827,827,6
20181201|2018-08-15 18:00,16,827,827.1,826.7,827.1,3
20181201|2018-08-15 18:30,16,827.1,827.1,827.1,827.1,1
20181201|2018-08-15 19:00,16,824.8,824.8,821.7,821.7,6
20181201|2018-08-15 19:30,16,817.1,818.1,816,818.1,10
20181201|2018-08-15 20:30,16,827,827,827,827,2
20181201|2018-08-15 21:00,16,828.9,831,828.9,831,3
20181201|2018-08-15 21:30,16,831.2,832,831.2,832,50
20181201|2018-08-15 22:00,16,831.6,831.6,831.6,831.6,10
20181201|2018-08-15 22:30,16,831.6,831.6,830.7,830.7,10
20181201|2018-08-15 23:30,16,830.9,838.2,830.9,838.2,31
20181201|2018-08-16 00:00,16,839.7,840.9,839.7,840.8,13
20181201|2018-08-16 00:30,16,842,842.9,842,842.8,22
20181201|2018-08-16 01:00,16,842.7,843.8,840.3,840.4,28
20181201|2018-08-16 01:30,16,840.4,840.6,838,838.8,27
20181201|2018-08-16 02:00,16,838.7,842,838,842,21
20181201|2018-08-16 02:30,16,841.1,841.1,838,838.4,11
20181201|2018-08-16 03:00,16,839,846.5,839,846.5,27
20181201|2018-08-16 03:30,16,845.6,847.8,845.2,846.4,13
20181201|2018-08-16 04:00,16,843.2,846,841.4,846,4
20181201|2018-08-16 04:30,16,843.2,843.6,842.3,843.6,8
20181201|2018-08-16 05:00,16,844.2,844.2,841.4,841.4,2
20181201|2018-08-16 05:30,16,843.5,845.5,843.5,845.5,7
20181201|2018-08-16 06:00,16,845,863,845,862.1,46
20181201|2018-08-16 06:30,16,862.2,868.5,862.2,867.5,50
20181201|2018-08-16 07:00,16,867.1,867.3,862.9,862.9,82
20181201|2018-08-16 07:30,16,862.8,866.3,858,860.5,33
20181201|2018-08-16 08:00,16,860.4,863.9,859.8,863.6,98
20181201|2018-08-16 08:30,16,864.2,871.6,863.3,871.6,33
20181201|2018-08-16 09:00,16,868.6,872,866.2,872,18
20181201|2018-08-16 09:30,16,874,874,871.8,871.8,37
20181201|2018-08-16 10:00,16,876,877.9,872.1,877.9,37
20181201|2018-08-16 10:30,16,877.9,881,876.6,876.6,32
20181201|2018-08-16 11:00,16,877,877,875.5,876,26
20181201|2018-08-16 11:30,16,876,878,868.7,869.4,63
20181201|2018-08-16 12:00,16,868.5,870.6,868,869.4,16
20181201|2018-08-16 12:30,16,867,867,864,864,23
20181201|2018-08-16 13:00,16,864.6,868.7,864.6,867.2,28
20181201|2018-08-16 13:30,16,867.3,867.9,867.2,867.9,13
20181201|2018-08-16 14:00,16,867.2,867.3,865.1,865.1,11
20181201|2018-08-16 14:30,16,865,865,863.1,863.3,20
20181201|2018-08-16 15:00,16,863.4,863.4,863.4,863.4,1
20181201|2018-08-16 15:30,16,863.1,864,863.1,864,7
20181201|2018-08-16 17:30,17,866.2,866.7,866.2,866.7,3
20181201|2018-08-16 18:30,17,865.8,865.8,865.8,865.8,1
20181201|2018-08-16 19:30,17,863,863,863,863,2
20181201|2018-08-16 20:00,17,868,868,868,868,1
20181201|2018-08-16 21:00,17,867,867,867,867,1
20181201|2018-08-16 21:30,17,865.3,865.3,865.3,865.3,1
20181201|2018-08-16 23:00,17,866.8,866.8,866.8,866.8,1
20181201|2018-08-17 00:30,17,863.7,863.7,863.7,863.7,1
20181201|2018-08-17 01:30,17,867.7,868.5,867.7,868.5,10
20181201|2018-08-17 02:00,17,866.2,866.2,866.2,866.2,1
20181201|2018-08-17 02:30,17,866.2,872.6,866.2,868.9,23
20181201|2018-08-17 03:00,17,872.2,875.6,872.2,875.6,2
20181201|2018-08-17 03:30,17,872,872.5,870.5,872.5,40
20181201|2018-08-17 04:00,17,867,867,860,860,23
20181201|2018-08-17 04:30,17,861.5,861.5,860.5,861.5,12
20181201|2018-08-17 05:00,17,858.7,863.4,858.7,863.4,7
20181201|2018-08-17 05:30,17,863.6,863.6,863.6,863.6,1
20181201|2018-08-17 06:00,17,865.9,865.9,864.4,864.4,2
20181201|2018-08-17 06:30,17,861.3,861.5,861.3,861.5,3
20181201|2018-08-17 07:00,17,862.8,867.6,862.8,867.6,30
20181201|2018-08-17 07:30,17,866.8,867.2,860.6,860.6,6
20181201|2018-08-17 08:00,17,861.6,864,861.6,863.1,13
20181201|2018-08-17 08:30,17,863,871,862.2,868.8,30
20181201|2018-08-17 09:00,17,869,869.8,865.8,868.5,17
20181201|2018-08-17 09:30,17,869.3,869.5,869.2,869.5,13
20181201|2018-08-17 10:00,17,870.5,876.5,870.2,876.2,35
20181201|2018-08-17 10:30,17,875.2,875.2,873.4,873.4,6
20181201|2018-08-17 11:00,17,873,873,872,872,4
20181201|2018-08-17 11:30,17,873.9,874.5,869.5,871,41
20181201|2018-08-17 12:00,17,873,873,870.1,871.2,40
20181201|2018-08-17 12:30,17,871.2,872,871.1,872,23
20181201|2018-08-17 13:00,17,873.8,878,873,878,61
20181201|2018-08-17 13:30,17,878.7,880,878.7,880,5
20181201|2018-08-17 14:00,17,881.9,882.3,881.9,882,7
20181201|2018-08-17 14:30,17,884.5,884.5,884.5,884.5,2
20181201|2018-08-17 15:00,17,884.5,886.4,881.4,886.4,16
20181201|2018-08-19 18:00,20,883.7,883.7,883.7,883.7,1
20181201|2018-08-19 18:30,20,883.1,883.1,883.1,883.1,1
20181201|2018-08-19 20:30,20,881,881,881,881,1
20181201|2018-08-20 01:00,20,882.3,882.3,881.9,881.9,2
20181201|2018-08-20 01:30,20,883.2,883.7,883.2,883.7,2
20181201|2018-08-20 02:00,20,883.6,883.8,882,882.6,14
20181201|2018-08-20 02:30,20,887,890,886.3,890,19
20181201|2018-08-20 03:00,20,889.1,890.3,889.1,890.3,9
20181201|2018-08-20 03:30,20,891.1,891.5,888,888,24
20181201|2018-08-20 04:00,20,890.1,890.1,890.1,890.1,1
20181201|2018-08-20 05:00,20,889,889.9,887.1,887.1,14
20181201|2018-08-20 05:30,20,888.5,889.5,888.5,888.5,15
20181201|2018-08-20 06:00,20,888.5,889.3,887,887.8,18
20181201|2018-08-20 06:30,20,889.2,889.2,887.8,887.8,8
20181201|2018-08-20 07:00,20,887.8,891,887.8,890,63
20181201|2018-08-20 07:30,20,891.6,894,891.6,892.7,23
20181201|2018-08-20 08:00,20,892.6,894.7,892.5,894,53
20181201|2018-08-20 08:30,20,894,896,891.9,892.5,32
20181201|2018-08-20 09:00,20,894.2,894.2,889.8,890.2,27
20181201|2018-08-20 09:30,20,891.5,893,886.1,886.1,30
20181201|2018-08-20 10:00,20,888.2,888.2,887.2,887.5,9
20181201|2018-08-20 10:30,20,890.3,891.9,888.9,890.8,11
20181201|2018-08-20 11:00,20,892.4,892.4,892.4,892.4,1
20181201|2018-08-20 11:30,20,891.3,892,890.6,891.7,18
20181201|2018-08-20 12:00,20,891.3,892,890,891.2,13
20181201|2018-08-20 13:00,20,891.5,892,891.5,892,3
20181201|2018-08-20 13:30,20,892.5,893,892.5,893,4
20181201|2018-08-20 14:00,20,892.6,893,891.9,892.8,8
20181201|2018-08-20 14:30,20,892.2,892.2,891.7,892,9
20181201|2018-08-20 15:00,20,892.8,892.8,892.8,892.8,3
20181201|2018-08-20 15:30,20,892.8,893,892.8,893,2
20181201|2018-08-20 19:00,21,891.9,891.9,891.9,891.9,1
20181201|2018-08-20 19:30,21,892.7,892.7,892.7,892.7,1
20181201|2018-08-20 20:00,21,891.6,891.6,891.6,891.6,1
20181201|2018-08-20 20:30,21,891.4,891.4,891.4,891.4,1
20181201|2018-08-20 21:00,21,890.6,891.6,890.4,891.6,3
20181201|2018-08-20 23:00,21,892.2,892.2,892,892,3
20181201|2018-08-21 00:30,21,894.8,894.8,894.4,894.4,2
20181201|2018-08-21 01:00,21,895.6,895.6,895.6,895.6,1
20181201|2018-08-21 02:00,21,897.1,897.1,897.1,897.1,1
20181201|2018-08-21 02:30,21,896.1,896.1,896,896,4
20181201|2018-08-21 03:00,21,896.5,896.5,894,895.4,7
20181201|2018-08-21 03:30,21,897,898,897,898,10
20181201|2018-08-21 04:00,21,898.1,899,897.9,899,16
20181201|2018-08-21 04:30,21,898.8,898.8,896.9,896.9,32
20181201|2018-08-21 05:00,21,897.9,898,896.9,896.9,19
20181201|2018-08-21 05:30,21,897.4,897.4,897.1,897.1,3
20181201|2018-08-21 06:00,21,896.3,897.9,896.3,897.9,8
20181201|2018-08-21 06:30,21,897.6,897.9,896.4,897.9,4
20181201|2018-08-21 07:00,21,895.3,897.3,895.3,896,14
20181201|2018-08-21 07:30,21,896.1,896.5,894.7,896.1,8
20181201|2018-08-21 08:00,21,894.4,896.9,894.4,896.8,34
20181201|2018-08-21 08:30,21,897,897,895.5,895.5,3
20181201|2018-08-21 09:00,21,895.3,896,892.7,896,29
20181201|2018-08-21 09:30,21,894.6,895.2,892.7,893,70
20181201|2018-08-21 10:00,21,893.8,894.1,892.3,893,26
20181201|2018-08-21 10:30,21,893.7,895.8,893.4,894.6,13
20181201|2018-08-21 11:00,21,896,897.7,894.9,895.4,34
20181201|2018-08-21 11:30,21,896.5,901.6,895.9,901.6,88
20181201|2018-08-21 12:00,21,901.6,901.6,895,895,22
20181201|2018-08-21 12:30,21,896.9,896.9,896.9,896.9,1
20181201|2018-08-21 13:00,21,896.8,898.6,896.5,896.5,10
20181201|2018-08-21 13:30,21,896.2,896.2,895.1,895.1,4
20181201|2018-08-21 14:00,21,894.6,894.6,893.4,893.4,6
20181201|2018-08-21 14:30,21,893.8,893.8,893.6,893.6,2
20181201|2018-08-21 18:30,22,894.5,894.5,893.1,893.1,5
20181201|2018-08-21 19:00,22,893,893.6,892.8,893.4,5
20181201|2018-08-21 19:30,22,892.6,892.6,892.6,892.6,1
20181201|2018-08-21 20:00,22,892.4,892.4,892.4,892.4,1
20181201|2018-08-21 20:30,22,891.9,891.9,890.7,890.7,2
20181201|2018-08-21 21:00,22,893.5,893.5,893.5,893.5,1
20181201|2018-08-21 21:30,22,893.8,894.4,893.8,894,3
20181201|2018-08-21 22:00,22,893.6,893.7,892.3,892.3,4
20181201|2018-08-22 01:00,22,890.7,890.7,890.7,890.7,1
20181201|2018-08-22 01:30,22,890.7,892.3,890.7,892.1,11
20181201|2018-08-22 02:00,22,892.7,893.7,892.7,893.7,2
20181201|2018-08-22 02:30,22,893,893.3,893,893.3,6
20181201|2018-08-22 03:00,22,893.4,893.9,893,893,3
20181201|2018-08-22 03:30,22,893.3,897.1,893.3,897,8
20181201|2018-08-22 04:00,22,897.5,899.3,896.8,899.3,41
20181201|2018-08-22 04:30,22,899.5,900,899.3,899.3,6
20181201|2018-08-22 05:00,22,899.2,900,899.2,900,3
20181201|2018-08-22 05:30,22,900,900,899.2,899.2,13
20181201|2018-08-22 06:00,22,899.8,902.6,899.8,900.7,16
20181201|2018-08-22 06:30,22,900.5,900.5,900.5,900.5,9
20181201|2018-08-22 07:00,22,899.8,901.7,899.2,901.7,20
20181201|2018-08-22 07:30,22,902.5,904,902,903,52
20181201|2018-08-22 08:00,22,902.9,907,902.8,903.3,26
20181201|2018-08-22 08:30,22,903.3,905.7,900.5,900.5,32
20181201|2018-08-22 09:00,22,901.6,903.5,901.6,901.6,12
20181201|2018-08-22 09:30,22,901.1,905.1,899.6,905.1,19
20181201|2018-08-22 10:00,22,905.6,905.9,902.5,902.8,50
20181201|2018-08-22 10:30,22,902.2,906,902.2,906,24
20181201|2018-08-22 11:00,22,906,907.6,904.5,907.1,30
20181201|2018-08-22 11:30,22,908,909.2,906.2,908.6,54
20181201|2018-08-22 12:00,22,908.9,909.1,908.5,908.7,11
20181201|2018-08-22 12:30,22,908.7,908.7,908.1,908.5,16
20181201|2018-08-22 13:00,22,908.5,910.3,908.5,910.3,21
20181201|2018-08-22 13:30,22,909.7,909.7,909,909,2
20181201|2018-08-22 14:00,22,909.2,910.4,908.7,910.4,12
20181201|2018-08-22 14:30,22,909.5,909.5,908.3,908.3,16
20181201|2018-08-22 15:00,22,909.6,909.6,909.1,909.1,4
20181201|2018-08-22 15:30,22,908.2,908.2,908.2,908.2,1
20181201|2018-08-22 17:30,23,909,909,909,909,1
20181201|2018-08-22 18:00,23,909.1,909.1,909.1,909.1,1
20181201|2018-08-22 18:30,23,908.5,908.5,907.5,907.5,3
20181201|2018-08-22 20:00,23,903.7,903.7,903.7,903.7,1
20181201|2018-08-22 20:30,23,905,905,902.3,902.8,12
20181201|2018-08-22 21:30,23,903,903,902,902,4
20181201|2018-08-22 22:00,23,902.4,902.4,900.9,900.9,21
20181201|2018-08-22 22:30,23,902,902,902,902,1
20181201|2018-08-22 23:00,23,901.2,901.2,901.2,901.2,3
20181201|2018-08-23 00:00,23,902.7,902.7,902.4,902.4,5
20181201|2018-08-23 00:30,23,903.3,903.3,903.3,903.3,2
20181201|2018-08-23 01:00,23,904.1,904.8,903,903,7
20181201|2018-08-23 01:30,23,903.3,903.3,900.9,901.3,12
20181201|2018-08-23 02:00,23,901.3,901.3,895,896.8,57
20181201|2018-08-23 02:30,23,898,901,897.1,897.5,27
20181201|2018-08-23 03:00,23,897.3,897.3,897,897.1,12
20181201|2018-08-23 03:30,23,898.5,898.5,897.4,898.1,7
20181201|2018-08-23 04:00,23,897.3,898.2,895.8,896.1,14
20181201|2018-08-23 04:30,23,896.2,896.2,896.2,896.2,1
20181201|2018-08-23 05:30,23,896.2,901,896.2,901,4
20181201|2018-08-23 06:00,23,901,901,900,900.1,7
20181201|2018-08-23 06:30,23,900.6,900.6,900.6,900.6,1
20181201|2018-08-23 07:00,23,900.8,902.4,900.5,901.1,51
20181201|2018-08-23 07:30,23,901.2,903.5,897.2,898.1,99
20181201|2018-08-23 08:00,23,897.5,900.3,896,897.3,122
20181201|2018-08-23 08:30,23,898.3,901.7,896.3,900.7,83
20181201|2018-08-23 09:00,23,901,902,898.6,900.6,40
20181201|2018-08-23 09:30,23,900.5,903.6,898.1,899.2,73
20181201|2018-08-23 10:00,23,899.2,902,899.2,900.3,49
20181201|2018-08-23 10:30,23,901.3,902.1,899.4,899.4,9
20181201|2018-08-23 11:00,23,899,900,898,899.6,6
20181201|2018-08-23 11:30,23,900.5,901.4,900.4,900.4,36
20181201|2018-08-23 12:00,23,900.6,900.6,898.5,899.4,6
20181201|2018-08-23 12:30,23,899,899,899,899,3
20181201|2018-08-23 13:00,23,898.8,899.1,898.8,899.1,2
20181201|2018-08-23 13:30,23,898.9,898.9,896.4,896.9,7
20181201|2018-08-23 14:00,23,897.5,898,897.5,898,3
20181201|2018-08-23 14:30,23,897.2,898.2,897.2,898,8
20181201|2018-08-23 18:00,24,898.2,898.2,898.2,898.2,1
20181201|2018-08-23 19:00,24,895.7,895.7,895.7,895.7,1
20181201|2018-08-23 19:30,24,897.7,897.7,897.7,897.7,1
20181201|2018-08-23 20:00,24,898.9,899.5,898.9,899.5,4
20181201|2018-08-23 21:30,24,898.3,900.3,898.3,900.3,2
20181201|2018-08-23 22:30,24,901,901.4,901,901.4,2
20181201|2018-08-23 23:00,24,901.2,901.2,901.2,901.2,2
20181201|2018-08-23 23:30,24,901.5,901.9,901.5,901.9,3
20181201|2018-08-24 00:00,24,901.9,902.9,901.9,902.9,7
20181201|2018-08-24 00:30,24,903.9,904,903.6,903.8,9
20181201|2018-08-24 01:00,24,903,903,903,903,1
20181201|2018-08-24 01:30,24,905,905.3,905,905.3,3
20181201|2018-08-24 02:00,24,905.3,908.3,905.3,907.4,29
20181201|2018-08-24 02:30,24,907.1,908.2,906.5,907.7,16
20181201|2018-08-24 03:00,24,907.5,908,907.5,908,6
20181201|2018-08-24 03:30,24,908,908,905.8,907.3,15
20181201|2018-08-24 04:00,24,907.2,908.1,906.9,907.7,19
20181201|2018-08-24 04:30,24,907.7,909.2,907.4,909.1,17
20181201|2018-08-24 05:00,24,909,911.4,909,910.5,44
20181201|2018-08-24 05:30,24,910.2,912,910.2,911.6,29
20181201|2018-08-24 06:00,24,911.9,916.1,911.9,913.9,45
20181201|2018-08-24 06:30,24,913.7,913.7,912.3,913.6,12
20181201|2018-08-24 07:00,24,913.3,914,911.8,914,58
20181201|2018-08-24 07:30,24,914.3,918.4,914,917.2,170
20181201|2018-08-24 08:00,24,917.5,922,917,921.5,119
20181201|2018-08-24 08:30,24,921.4,922.3,920,921.1,61
20181201|2018-08-24 09:00,24,920.6,924.8,920.5,923.2,55
20181201|2018-08-24 09:30,24,923,924,921,922.2,80
20181201|2018-08-24 10:00,24,922.5,924.3,921.6,923.3,126
20181201|2018-08-24 10:30,24,923.4,925,923.4,924.6,31
20181201|2018-08-24 11:00,24,924.6,924.6,922.3,922.3,70
20181201|2018-08-24 11:30,24,922.3,922.5,918,919.1,86
20181201|2018-08-24 12:00,24,919.5,922.4,919.5,920.5,23
20181201|2018-08-24 12:30,24,920,921.5,918.3,918.9,12
20181201|2018-08-24 13:00,24,919,919,918.9,919,12
20181201|2018-08-24 13:30,24,918.2,918.2,918.2,918.2,2
20181201|2018-08-24 14:00,24,918.5,918.5,918.2,918.2,14
20181201|2018-08-24 14:30,24,918.5,919.6,918.2,919.6,26
20181201|2018-08-24 15:30,24,918.2,921.5,918.2,921.5,2
20181201|2018-08-26 17:00,27,921.7,923.4,921.5,921.5,4
20181201|2018-08-26 17:30,27,922.4,923.6,921.8,921.8,7
20181201|2018-08-26 18:00,27,921.9,922,921.9,922,2
20181201|2018-08-26 18:30,27,921.9,926.2,921.9,925.9,7
20181201|2018-08-26 19:00,27,925.1,925.1,925.1,925.1,1
20181201|2018-08-26 19:30,27,923.8,923.8,923.8,923.8,2
20181201|2018-08-26 20:00,27,925.5,925.5,925.5,925.5,2
20181201|2018-08-26 21:00,27,923.6,923.6,923.6,923.6,1
20181201|2018-08-26 22:30,27,925.3,925.3,924.9,924.9,4
20181201|2018-08-26 23:00,27,923.6,923.6,923.4,923.4,2
20181201|2018-08-26 23:30,27,923.4,923.4,922.7,922.7,4
20181201|2018-08-27 00:00,27,923.1,923.1,923.1,923.1,3
20181201|2018-08-27 00:30,27,923.6,923.6,923.6,923.6,2
20181201|2018-08-27 01:00,27,923.1,923.6,921.5,921.7,13
20181201|2018-08-27 01:30,27,921,921.7,921,921.2,4
20181201|2018-08-27 02:00,27,921.9,921.9,918.1,918.1,19
20181201|2018-08-27 02:30,27,918,918.5,917,917,26
20181201|2018-08-27 03:00,27,917.1,918.2,916.7,917.4,9
20181201|2018-08-27 03:30,27,917.4,922.5,917.4,919.1,26
20181201|2018-08-27 04:00,27,919.8,920.3,919.2,919.4,13
20181201|2018-08-27 04:30,27,920.1,921.6,919.8,921.3,22
20181201|2018-08-27 05:00,27,921.4,921.6,919.9,919.9,35
20181201|2018-08-27 05:30,27,919.5,923,919.1,922.4,54
20181201|2018-08-27 06:00,27,921.8,924,921.7,922.8,21
20181201|2018-08-27 06:30,27,923.1,925.2,923.1,925.2,13
20181201|2018-08-27 07:00,27,925,927.5,924.5,927.5,120
20181201|2018-08-27 07:30,27,927.8,930.5,926.4,930.5,140
20181201|2018-08-27 08:00,27,930.5,932.3,927.4,931.9,115
20181201|2018-08-27 08:30,27,932,935,931.6,933.5,97
20181201|2018-08-27 09:00,27,933.9,936.5,933.5,935.3,121
20181201|2018-08-27 09:30,27,935.5,935.5,933,933.5,75
20181201|2018-08-27 10:00,27,934.1,937.7,934.1,937.7,159
20181201|2018-08-27 10:30,27,937.7,939.6,936.9,939,37
20181201|2018-08-27 11:00,27,939.3,940.3,939.1,939.4,91
20181201|2018-08-27 11:30,27,939.8,940.2,937,937.3,98
20181201|2018-08-27 12:00,27,937.4,940.6,937.3,938.5,114
20181201|2018-08-27 12:30,27,938.5,939,937.8,939,76
20181201|2018-08-27 13:00,27,938.5,939,938.4,938.5,19
20181201|2018-08-27 13:30,27,939,939.5,939,939.5,16
20181201|2018-08-27 14:00,27,939.7,939.7,938.4,938.4,18
20181201|2018-08-27 14:30,27,939.3,939.3,939.1,939.1,3
20181201|2018-08-27 15:00,27,939,940,939,939.3,8
20181201|2018-08-27 15:30,27,939.3,939.6,939.3,939.6,6
20181201|2018-08-27 17:00,28,940.2,940.2,939.2,939.2,6
20181201|2018-08-27 17:30,28,939.4,939.4,937.7,937.7,10
20181201|2018-08-27 18:00,28,938.6,938.8,938.6,938.8,3
20181201|2018-08-27 18:30,28,937.5,938,937.5,938,6
20181201|2018-08-27 19:00,28,938.6,939.4,937.3,937.3,15
20181201|2018-08-27 19:30,28,938.8,939.2,937.5,937.7,8
20181201|2018-08-27 20:00,28,936.8,939.4,936.6,936.8,38
20181201|2018-08-27 21:00,28,938.5,938.5,936.8,936.8,3
20181201|2018-08-27 21:30,28,937.6,937.6,936.8,936.8,3
20181201|2018-08-27 22:30,28,936.2,936.2,936,936,7
20181201|2018-08-27 23:00,28,937.7,938.4,936,936,22
20181201|2018-08-27 23:30,28,936,937.8,936,937.8,12
20181201|2018-08-28 00:00,28,937,937.1,935.1,935.1,3
20181201|2018-08-28 01:00,28,937.5,937.5,937.5,937.5,3
20181201|2018-08-28 01:30,28,937.5,938,936.6,938,14
20181201|2018-08-28 02:00,28,937.5,939.2,936.5,936.5,20
20181201|2018-08-28 02:30,28,936,936.4,935.1,935.8,28
20181201|2018-08-28 03:00,28,935.8,937.6,935.8,937.6,31
20181201|2018-08-28 03:30,28,937.6,938.3,936.5,937.8,36
20181201|2018-08-28 04:00,28,937.5,939.5,937.3,939.5,48
20181201|2018-08-28 04:30,28,939.5,939.5,938.3,938.6,50
20181201|2018-08-28 05:00,28,939.3,940.1,938.8,940.1,32
20181201|2018-08-28 05:30,28,939.9,940.2,937.2,937.7,44
20181201|2018-08-28 06:00,28,937.4,939.3,936.9,938.3,38
20181201|2018-08-28 06:30,28,939,939.5,938.1,939.5,27
20181201|2018-08-28 07:00,28,939.5,941.2,939.5,941.2,41
20181201|2018-08-28 07:30,28,941.1,943.8,941,941.8,144
20181201|2018-08-28 08:00,28,941.8,943.8,941.4,943.7,148
20181201|2018-08-28 08:30,28,943.7,945.2,943.1,945.2,159
20181201|2018-08-28 09:00,28,945.2,945.3,935.6,936.1,271
20181201|2018-08-28 09:30,28,936,936,933.2,933.5,219
20181201|2018-08-28 10:00,28,933.5,938.5,932.7,937.1,125
20181201|2018-08-28 10:30,28,936.8,936.9,934.1,934.1,93
20181201|2018-08-28 11:00,28,934.7,936.8,934.5,935.4,59
20181201|2018-08-28 11:30,28,935.7,937,933.8,933.8,226
20181201|2018-08-28 12:00,28,934.3,934.3,931.8,932.2,43
20181201|2018-08-28 12:30,28,932.1,933.2,932.1,932.4,17
20181201|2018-08-28 13:00,28,932.1,932.1,928.3,928.9,16
20181201|2018-08-28 13:30,28,928.6,930,928.5,928.5,20
20181201|2018-08-28 14:00,28,928.8,929.9,928.5,929.9,23
20181201|2018-08-28 14:30,28,928.5,929.3,928,929.2,29
20181201|2018-08-28 15:00,28,928.6,928.6,927.8,927.8,11
20181201|2018-08-28 15:30,28,930,930,927.6,927.6,16
20181201|2018-08-28 17:00,29,927.2,931.4,927.2,930.9,12
20181201|2018-08-28 17:30,29,930,930,930,930,5
20181201|2018-08-28 18:00,29,930.2,930.2,929.3,930,6
20181201|2018-08-28 18:30,29,931.3,931.9,931.3,931.9,6
20181201|2018-08-28 19:00,29,931.3,931.3,931.3,931.3,1
20181201|2018-08-28 19:30,29,931.4,932,931.3,931.3,15
20181201|2018-08-28 20:00,29,930.9,930.9,930.9,930.9,1
20181201|2018-08-28 20:30,29,930.8,931.8,930.8,931.8,6
20181201|2018-08-28 21:00,29,932,933.8,932,933.7,13
20181201|2018-08-28 21:30,29,933.8,934.5,933.8,934.3,9
20181201|2018-08-28 22:00,29,934.3,934.3,933.7,934.2,6
20181201|2018-08-28 22:30,29,934.9,935.5,934.9,935.1,19
20181201|2018-08-28 23:00,29,934.2,934.8,934.2,934.8,3
20181201|2018-08-28 23:30,29,934.8,935.9,934.8,935.5,13
20181201|2018-08-29 00:00,29,935.5,935.5,934.8,935.1,6
20181201|2018-08-29 00:30,29,934.8,935.5,934.8,934.9,43
20181201|2018-08-29 01:00,29,934.9,935.9,933.7,934.7,136
20181201|2018-08-29 01:30,29,934.8,935.1,932.3,935.1,76
20181201|2018-08-29 02:00,29,935.1,936.4,934,935.7,51
20181201|2018-08-29 02:30,29,936,936.1,930,930,85
20181201|2018-08-29 03:00,29,930.6,931.6,930.2,931.5,35
20181201|2018-08-29 03:30,29,931.5,933.5,929.1,929.1,85
20181201|2018-08-29 04:00,29,929.5,932.5,929.2,932.5,88
20181201|2018-08-29 04:30,29,932.7,934.4,931.8,934,70
20181201|2018-08-29 05:00,29,933.2,933.6,931.5,933.6,37
20181201|2018-08-29 05:30,29,932.6,932.8,930.1,931.6,72
20181201|2018-08-29 06:00,29,931.3,935.6,931.2,934,126
20181201|2018-08-29 06:30,29,934.2,934.8,933.1,933.7,35
20181201|2018-08-29 07:00,29,933.6,938.7,932.6,936.7,212
20181201|2018-08-29 07:30,29,937.2,938,935.3,937.5,147
20181201|2018-08-29 08:00,29,937.7,941.3,937.1,940.9,345
20181201|2018-08-29 08:30,29,940.5,941.4,935.2,938.5,307
20181201|2018-08-29 09:00,29,939.2,942.4,937.6,941.8,257
20181201|2018-08-29 09:30,29,941.8,942.5,939.2,941.4,307
20181201|2018-08-29 10:00,29,941.6,944.9,940.6,944.5,332
20181201|2018-08-29 10:30,29,944.5,947.2,944,946.9,292
20181201|2018-08-29 11:00,29,947.1,949.8,947,949.1,282
20181201|2018-08-29 11:30,29,949.2,955.4,949.1,955.4,722
20181201|2018-08-29 12:00,29,955.3,956.2,953.4,953.4,268
20181201|2018-08-29 12:30,29,953,953,950.8,951,61
20181201|2018-08-29 13:00,29,951.1,952.2,951.1,951.5,23
20181201|2018-08-29 13:30,29,951.7,952.9,950.7,951.1,37
20181201|2018-08-29 14:00,29,951.5,952.6,951.3,952.6,18
20181201|2018-08-29 14:30,29,952.8,953.6,952.7,953.6,17
20181201|2018-08-29 15:00,29,953.3,954.5,953.3,954.5,15
20181201|2018-08-29 15:30,29,953.8,954.5,953.8,954,30
20181201|2018-08-29 17:00,30,951.3,956.3,950,956.3,5
20181201|2018-08-29 18:00,30,954.7,954.7,953.4,954.2,12
20181201|2018-08-29 18:30,30,953.8,954.2,952,952.2,44
20181201|2018-08-29 19:00,30,952,952,950,950,33
20181201|2018-08-29 19:30,30,950,950.5,949.4,949.6,60
20181201|2018-08-29 20:00,30,949.7,950,948.9,948.9,16
20181201|2018-08-29 20:30,30,948.5,949.5,947,948,39
20181201|2018-08-29 21:00,30,948.5,948.5,947,947,19
20181201|2018-08-29 21:30,30,947.9,948.8,947,948.4,17
20181201|2018-08-29 22:00,30,948.5,948.5,947.9,947.9,4
20181201|2018-08-29 22:30,30,947.3,947.3,946.8,946.8,2
20181201|2018-08-29 23:00,30,947.5,947.5,947.5,947.5,5
20181201|2018-08-29 23:30,30,947.5,947.9,946.5,946.6,13
20181201|2018-08-30 00:00,30,947,947.2,946.1,946.1,24
20181201|2018-08-30 00:30,30,946,947,944.5,945.1,41
20181201|2018-08-30 01:00,30,945.5,959,945.3,957.7,322
20181201|2018-08-30 01:30,30,957.3,958.1,952.6,957.8,186
20181201|2018-08-30 02:00,30,957,960.2,955.4,959.8,273
20181201|2018-08-30 02:30,30,959.8,959.8,955,958.7,169
20181201|2018-08-30 03:00,30,958.2,970,956.6,961,661
20181201|2018-08-30 03:30,30,961.4,968.2,961.1,966,501
20181201|2018-08-30 04:00,30,965.4,965.8,964.2,964.6,118
20181201|2018-08-30 04:30,30,964.4,965.8,962.5,962.5,69
20181201|2018-08-30 05:00,30,963.1,965.8,961,965.3,139
20181201|2018-08-30 05:30,30,965.4,967.5,965.2,967.3,153
20181201|2018-08-30 06:00,30,967.5,967.9,966.2,967.5,108
20181201|2018-08-30 06:30,30,967.4,967.5,965.1,966.4,70
20181201|2018-08-30 07:00,30,966.2,968,965.6,966.9,153
20181201|2018-08-30 07:30,30,966.8,968.4,965.3,967.5,337
20181201|2018-08-30 08:00,30,967.2,967.2,962.1,962.9,222
20181201|2018-08-30 08:30,30,963,963,945.1,956.6,1110
20181201|2018-08-30 09:00,30,956.9,960.6,953.2,955.6,419
20181201|2018-08-30 09:30,30,955.8,957.5,949.1,957.4,348
20181201|2018-08-30 10:00,30,957.7,960,952.3,952.6,256
20181201|2018-08-30 10:30,30,953,954.8,951.5,951.5,170
20181201|2018-08-30 11:00,30,951.8,957.2,951.4,954.6,198
20181201|2018-08-30 11:30,30,954.8,964.3,954.8,962.1,484
20181201|2018-08-30 12:00,30,962,962,954.2,954.2,139
20181201|2018-08-30 12:30,30,954.1,954.5,952.6,954.3,97
20181201|2018-08-30 13:00,30,954.5,956.7,952.6,953,89
20181201|2018-08-30 13:30,30,953.3,953.4,952.6,952.7,34
20181201|2018-08-30 14:00,30,952.7,953.2,952.6,953,32
20181201|2018-08-30 14:30,30,953,955,953,955,20
20181201|2018-08-30 15:00,30,955.1,955.1,954.4,954.9,12
20181201|2018-08-30 15:30,30,954.5,954.6,953.7,954.6,24
20181201|2018-08-30 17:00,31,954.8,954.8,953.9,954.5,6
20181201|2018-08-30 17:30,31,954.4,955.1,954.4,955.1,14
20181201|2018-08-30 18:00,31,954.1,954.1,954.1,954.1,1
20181201|2018-08-30 18:30,31,954.5,954.6,954.5,954.5,7
20181201|2018-08-30 19:00,31,954.3,955.3,954,955.3,13
20181201|2018-08-30 19:30,31,954,955.1,954,955.1,4
20181201|2018-08-30 20:00,31,956.3,956.3,955.1,955.1,10
20181201|2018-08-30 20:30,31,956.7,959,956.7,959,33
20181201|2018-08-30 21:00,31,958.8,958.8,958,958.1,5
20181201|2018-08-30 21:30,31,958.3,958.3,956.5,956.5,7
20181201|2018-08-30 22:00,31,957.4,957.4,957.4,957.4,1
20181201|2018-08-30 22:30,31,957.8,957.8,957.3,957.3,5
20181201|2018-08-30 23:00,31,957.7,958.6,957.7,958.4,18
20181201|2018-08-30 23:30,31,958.2,959.6,958.2,959.3,7
20181201|2018-08-31 00:00,31,959.9,963.7,959.9,963.3,69
20181201|2018-08-31 00:30,31,963.8,965.3,961.2,964.4,77
20181201|2018-08-31 01:00,31,964.1,964.9,962.9,964.3,65
20181201|2018-08-31 01:30,31,963.9,963.9,960.6,960.6,49
20181201|2018-08-31 02:00,31,961,963,960.9,962.6,69
20181201|2018-08-31 02:30,31,962.7,964.3,962,963.8,76
20181201|2018-08-31 03:00,31,963.7,965,962.9,963.6,72
20181201|2018-08-31 03:30,31,963.5,964.5,962.5,963.8,66
20181201|2018-08-31 04:00,31,963.8,966.5,962.9,966.5,147
20181201|2018-08-31 04:30,31,966.4,966.5,964,965.1,59
20181201|2018-08-31 05:00,31,964.8,965.2,963.5,964.9,49
20181201|2018-08-31 05:30,31,964.2,966,964.1,965.5,56
20181201|2018-08-31 06:00,31,965.1,967,962.5,962.7,98
20181201|2018-08-31 06:30,31,962.5,963.8,962.3,963.6,114
20181201|2018-08-31 07:00,31,963.1,965,963.1,964.6,186
20181201|2018-08-31 07:30,31,965,967,963.6,965.1,199
20181201|2018-08-31 08:00,31,965.3,966.5,962.3,962.9,251
20181201|2018-08-31 08:30,31,963,963.3,958.9,963,289
20181201|2018-08-31 09:00,31,963,967.7,962.6,966.8,200
20181201|2018-08-31 09:30,31,967,968.1,964.7,967.3,185
20181201|2018-08-31 10:00,31,967.4,967.5,961,961,227
20181201|2018-08-31 10:30,31,960.9,962.8,960.5,961,129
20181201|2018-08-31 11:00,31,960.8,961.8,959.2,959.7,166
20181201|2018-08-31 11:30,31,959.2,971.7,959.2,970.7,715
20181201|2018-08-31 12:00,31,971,971.8,969.1,970,274
20181201|2018-08-31 12:30,31,969.8,970.5,969.3,969.8,39
20181201|2018-08-31 13:00,31,969.7,969.8,968.3,968.5,34
20181201|2018-08-31 13:30,31,968.9,969.1,966.8,966.8,28
20181201|2018-08-31 14:00,31,967.5,969.7,967.3,967.5,33
20181201|2018-08-31 14:30,31,968.7,969.5,966.3,966.8,55
20181201|2018-08-31 15:00,31,966.4,966.5,965.8,966.5,17
20181201|2018-08-31 15:30,31,966.8,968.5,966.3,968.5,31
20181201|2018-09-02 17:00,4,970,970,968.3,970,12
20181201|2018-09-02 17:30,4,968.7,968.7,966.4,966.4,17
20181201|2018-09-02 18:00,4,967.4,967.4,965.6,966.3,7
20181201|2018-09-02 18:30,4,966.8,966.9,966.8,966.9,4
20181201|2018-09-02 19:00,4,966.1,966.1,964.5,964.7,15
20181201|2018-09-02 19:30,4,964.6,964.6,962.5,964.3,22
20181201|2018-09-02 20:00,4,964,965.6,963.1,965.6,19
20181201|2018-09-02 20:30,4,963.7,966,963.7,965.5,20
20181201|2018-09-02 21:00,4,965.5,965.5,964.2,964.9,12
20181201|2018-09-02 21:30,4,965.1,965.2,965.1,965.2,2
20181201|2018-09-02 22:00,4,964.5,965.5,964.2,965.5,33
20181201|2018-09-02 22:30,4,964.8,965,964.8,964.8,4
20181201|2018-09-02 23:00,4,964.6,964.6,964.6,964.6,1
20181201|2018-09-02 23:30,4,964.7,965.3,964.2,965.3,12
20181201|2018-09-03 00:00,4,965.2,965.3,963.7,963.7,26
20181201|2018-09-03 00:30,4,964.1,965.4,963.8,965.3,23
20181201|2018-09-03 01:00,4,965,967.7,964.9,967.4,32
20181201|2018-09-03 01:30,4,967.5,967.5,966.1,966.4,12
20181201|2018-09-03 02:00,4,967.3,968,965.8,968,45
20181201|2018-09-03 02:30,4,968,971.8,968,970.6,139
20181201|2018-09-03 03:00,4,970.9,971.8,970.1,970.4,57
20181201|2018-09-03 03:30,4,970.1,971.9,970,971,86
20181201|2018-09-03 04:00,4,970.4,971,966.2,968.7,125
20181201|2018-09-03 04:30,4,967.5,968.7,965.7,967.4,57
20181201|2018-09-03 05:00,4,967.1,970.2,967,970.2,28
20181201|2018-09-03 05:30,4,969.8,970.7,969.5,970.4,22
20181201|2018-09-03 06:00,4,970.9,971.4,968.7,970.1,76
20181201|2018-09-03 06:30,4,969.6,970,969.1,969.7,11
20181201|2018-09-03 07:00,4,969.3,969.6,967.5,969,87
20181201|2018-09-03 07:30,4,969.1,971.2,968.4,968.4,75
20181201|2018-09-03 08:00,4,968.1,969.4,967.3,968.1,68
20181201|2018-09-03 08:30,4,968.3,968.3,964.9,967.2,70
20181201|2018-09-03 09:00,4,966.5,967.1,965.6,965.6,64
20181201|2018-09-03 09:30,4,966.2,969.1,966.2,968.2,71
20181201|2018-09-03 10:00,4,967.8,968,965.5,965.7,75
20181201|2018-09-03 10:30,4,966,967.4,965.9,966.8,51
20181201|2018-09-03 11:00,4,966.6,966.9,966.1,966.1,14
20181201|2018-09-03 11:30,4,966.2,968.8,966.2,967.6,64
20181201|2018-09-03 17:00,4,967.8,968.1,967.3,967.3,6
20181201|2018-09-03 17:30,4,967.6,967.9,967.6,967.9,5
20181201|2018-09-03 18:00,4,967.6,967.7,967.5,967.6,4
20181201|2018-09-03 18:30,4,966.5,966.5,966.5,966.5,1
20181201|2018-09-03 19:00,4,966.1,966.1,965.5,965.5,16
20181201|2018-09-03 19:30,4,966,966,965.6,965.6,7
20181201|2018-09-03 20:00,4,965.6,965.9,965.5,965.9,3
20181201|2018-09-03 20:30,4,967.2,968.2,967.2,967.8,15
20181201|2018-09-03 21:30,4,966.9,966.9,965.9,965.9,7
20181201|2018-09-03 22:00,4,965.8,967,965.5,966.1,41
20181201|2018-09-03 22:30,4,966.5,967,965.6,966.1,47
20181201|2018-09-03 23:00,4,966.8,967,966.2,966.2,12
20181201|2018-09-03 23:30,4,967,967.7,967,967,25
20181201|2018-09-04 00:00,4,966.7,967.5,966.7,967.5,7
20181201|2018-09-04 00:30,4,967.9,967.9,966.1,966.1,25
20181201|2018-09-04 01:00,4,967.3,967.3,965.5,965.8,78
20181201|2018-09-04 01:30,4,965.9,966.2,958.8,959,182
20181201|2018-09-04 02:00,4,958.8,958.8,952.5,956.8,261
20181201|2018-09-04 02:30,4,956.8,958,953,955.5,134
20181201|2018-09-04 03:00,4,955,955,952.6,953.2,109
20181201|2018-09-04 03:30,4,953.2,955.1,951.4,953.5,135
20181201|2018-09-04 04:00,4,954,954,952,952.5,39
20181201|2018-09-04 04:30,4,952.8,952.8,948,948.3,191
20181201|2018-09-04 05:00,4,948,952.9,948,952.2,137
20181201|2018-09-04 05:30,4,951.6,952,947.9,948.7,90
20181201|2018-09-04 06:00,4,949.5,949.5,942.1,943.9,309
20181201|2018-09-04 06:30,4,942.6,945.5,942.1,944.8,166
20181201|2018-09-04 07:00,4,944.7,949,942.6,948,208
20181201|2018-09-04 07:30,4,948.9,953,945.5,950.8,320
20181201|2018-09-04 08:00,4,951,952,947.3,948.2,350
20181201|2018-09-04 08:30,4,947.8,963.8,947.8,958.1,578
20181201|2018-09-04 09:00,4,957.8,964.9,957.1,964.9,404
20181201|2018-09-04 09:30,4,964.8,967.2,962.2,967.2,349
20181201|2018-09-04 10:00,4,967.2,968.1,962.1,963,329
20181201|2018-09-04 10:30,4,963.1,965.7,963.1,965,71
20181201|2018-09-04 11:00,4,965.3,973.6,965.3,973.4,410
20181201|2018-09-04 11:30,4,973.4,975.8,964.5,968.4,780
20181201|2018-09-04 12:00,4,968.2,969.5,967.8,968.2,150
20181201|2018-09-04 12:30,4,968.3,968.8,967.4,967.8,52
20181201|2018-09-04 13:00,4,967.7,968.2,967.3,967.8,38
20181201|2018-09-04 13:30,4,967,968.6,966.9,967.6,13
20181201|2018-09-04 14:00,4,968,968,967.3,967.6,24
20181201|2018-09-04 14:30,4,966.9,967.6,966,967.2,21
20181201|2018-09-04 15:00,4,967.4,969,967,967.9,56
20181201|2018-09-04 15:30,4,967.8,968.8,967.7,968.8,34
20181201|2018-09-04 17:00,5,968,968.9,967.6,968.8,16
20181201|2018-09-04 17:30,5,968.8,968.8,968.8,968.8,1
20181201|2018-09-04 18:00,5,968.8,968.8,968.1,968.1,3
20181201|2018-09-04 18:30,5,968.3,968.4,968.3,968.4,4
20181201|2018-09-04 19:00,5,968.9,969.4,967.4,967.9,15
20181201|2018-09-04 19:30,5,967.8,968.7,967.8,968.5,9
20181201|2018-09-04 20:00,5,968,970.3,967.8,970.3,23
20181201|2018-09-04 20:30,5,970.3,972.5,969.8,972.3,71
20181201|2018-09-04 21:00,5,972.2,972.8,972.2,972.6,21
20181201|2018-09-04 21:30,5,972.8,972.8,971.5,971.5,13
20181201|2018-09-04 22:00,5,971.7,971.7,971.4,971.4,2
20181201|2018-09-04 22:30,5,971.1,971.5,971.1,971.5,8
20181201|2018-09-04 23:00,5,971.3,971.3,970.6,970.6,6
20181201|2018-09-04 23:30,5,970.8,970.8,970.2,970.4,20
20181201|2018-09-05 00:00,5,970.8,971.5,969.1,969.5,47
20181201|2018-09-05 00:30,5,969.9,970.4,968.3,969.8,25
20181201|2018-09-05 01:00,5,970.2,970.2,967,968,60
20181201|2018-09-05 01:30,5,968.1,970,967.7,968.4,37
20181201|2018-09-05 02:00,5,968.4,969.8,960.8,961,132
20181201|2018-09-05 02:30,5,961.5,965.3,961.5,965.3,85
20181201|2018-09-05 03:00,5,965.6,967,963.9,965.7,130
20181201|2018-09-05 03:30,5,967.3,972.5,967.1,972.1,109
20181201|2018-09-05 04:00,5,971.5,974,970.6,972.8,269
20181201|2018-09-05 04:30,5,972.8,972.8,967.4,967.4,59
20181201|2018-09-05 05:00,5,967.6,969.7,967.6,969.7,33
20181201|2018-09-05 05:30,5,970.1,972.5,969.9,971.8,50
20181201|2018-09-05 06:00,5,972,972.8,972,972.2,30
20181201|2018-09-05 06:30,5,972,973.2,969.6,970,87
20181201|2018-09-05 07:00,5,970.3,974.5,970.3,973.8,150
20181201|2018-09-05 07:30,5,973.4,975.8,972.4,974.1,318
20181201|2018-09-05 08:00,5,974.3,975.9,973.7,974.6,303
20181201|2018-09-05 08:30,5,974.6,975.4,972.9,973.3,252
20181201|2018-09-05 09:00,5,973.3,974.2,964.1,965,583
20181201|2018-09-05 09:30,5,965,965,955.4,959.8,619
20181201|2018-09-05 10:00,5,960.2,965.5,959.2,962.2,287
20181201|2018-09-05 10:30,5,962.3,962.5,958,958.8,140
20181201|2018-09-05 11:00,5,958.8,962.9,958.5,961.2,122
20181201|2018-09-05 11:30,5,961.3,965,959.8,960.6,427
20181201|2018-09-05 12:00,5,960.6,962,959.1,961.4,68
20181201|2018-09-05 12:30,5,960.8,961.7,960.8,961.2,25
20181201|2018-09-05 13:00,5,961.3,961.7,961.1,961.7,31
20181201|2018-09-05 13:30,5,961.5,961.5,961.1,961.2,5
20181201|2018-09-05 14:00,5,960.9,961.6,960.4,961,22
20181201|2018-09-05 14:30,5,961.3,962.4,961.3,961.5,37
20181201|2018-09-05 15:00,5,961.5,961.5,961,961.4,4
20181201|2018-09-05 15:30,5,960.6,961.4,960.1,960.2,15
20181201|2018-09-05 17:00,6,961.8,962.1,960.8,960.8,6
20181201|2018-09-05 18:30,6,960.9,960.9,960.9,960.9,2
20181201|2018-09-05 19:00,6,961.1,965.2,961.1,964.3,21
20181201|2018-09-05 19:30,6,963.5,966,961.4,962,55
20181201|2018-09-05 20:00,6,962.7,963.9,959.7,962.5,34
20181201|2018-09-05 20:30,6,962.8,965.2,962.4,963,15
20181201|2018-09-05 21:00,6,963,963.6,962.9,963.1,9
20181201|2018-09-05 21:30,6,963.1,963.6,961.7,962.3,78
20181201|2018-09-05 22:00,6,962.3,962.3,962.2,962.2,3
20181201|2018-09-05 22:30,6,961,963.4,961,962.2,47
20181201|2018-09-05 23:00,6,962.9,962.9,962.8,962.8,3
20181201|2018-09-05 23:30,6,962.8,962.8,962.8,962.8,1
20181201|2018-09-06 00:00,6,962.2,962.2,962.2,962.2,1
20181201|2018-09-06 00:30,6,961,962.5,959,962,59
20181201|2018-09-06 01:00,6,961.1,962.7,959.7,961,61
20181201|2018-09-06 01:30,6,961,961.4,960,960.7,28
20181201|2018-09-06 02:00,6,960,962.1,959.2,960.1,48
20181201|2018-09-06 02:30,6,961.3,963.2,961.1,962.5,11
20181201|2018-09-06 03:00,6,962.3,966.1,962.3,966.1,80
20181201|2018-09-06 03:30,6,966.2,971,965,971,184
20181201|2018-09-06 04:00,6,971,973.5,968.6,969.9,167
20181201|2018-09-06 04:30,6,970.1,970.1,966.1,966.1,58
20181201|2018-09-06 05:00,6,966.7,972.3,966.7,972.3,117
20181201|2018-09-06 05:30,6,972,973.3,970.8,973.1,121
20181201|2018-09-06 06:00,6,972.2,973.6,972.2,973.1,131
20181201|2018-09-06 06:30,6,972.9,973.6,971.1,971.8,104
20181201|2018-09-06 07:00,6,971.2,974.7,971.2,972.4,139
20181201|2018-09-06 07:30,6,972.8,974.5,963.2,966.2,319
20181201|2018-09-06 08:00,6,966.3,966.3,962.1,963.6,250
20181201|2018-09-06 08:30,6,963.8,972.1,963.8,971.4,290
20181201|2018-09-06 09:00,6,971.6,971.6,964.1,969.2,233
20181201|2018-09-06 09:30,6,969,969.1,965.2,965.4,152
20181201|2018-09-06 10:00,6,965.7,966.3,959.5,963.9,559
20181201|2018-09-06 10:30,6,964,964.4,960,963.4,138
20181201|2018-09-06 11:00,6,963.3,965,961.2,961.2,130
20181201|2018-09-06 11:30,6,960.8,965,959.9,961,387
20181201|2018-09-06 12:00,6,961.6,961.6,959.1,960.7,102
20181201|2018-09-06 12:30,6,961,961.7,961,961.4,12
20181201|2018-09-06 13:00,6,961.8,961.8,961.2,961.5,29
20181201|2018-09-06 13:30,6,961.7,962.9,961.3,961.3,34
20181201|2018-09-06 14:00,6,962.5,962.6,961.2,961.3,19
20181201|2018-09-06 14:30,6,961.4,962.2,961.3,961.8,10
20181201|2018-09-06 15:00,6,961.8,961.9,961.2,961.4,15
20181201|2018-09-06 15:30,6,962,962.2,960.8,960.8,10
20181201|2018-09-06 17:00,7,963,963,961,961.3,8
20181201|2018-09-06 17:30,7,961.5,961.5,961.5,961.5,1
20181201|2018-09-06 18:00,7,961.5,961.5,961.5,961.5,1
20181201|2018-09-06 18:30,7,960.9,961,960.8,961,7
20181201|2018-09-06 19:00,7,961.2,961.3,960.4,961.3,8
20181201|2018-09-06 19:30,7,960.8,961,960.6,961,4
20181201|2018-09-06 20:00,7,961.4,961.9,960.9,960.9,7
20181201|2018-09-06 20:30,7,961.5,962,960.9,961.1,6
20181201|2018-09-06 21:00,7,960.9,962.9,960.6,962,21
20181201|2018-09-06 21:30,7,962.1,962.7,961.5,962.4,21
20181201|2018-09-06 22:00,7,962,962,961.8,961.8,3
20181201|2018-09-06 22:30,7,960.6,961.1,959.3,959.9,52
20181201|2018-09-06 23:00,7,960,961.3,960,960.8,5
20181201|2018-09-06 23:30,7,960,961,959.6,961,8
20181201|2018-09-07 00:00,7,962.6,962.6,961,961.8,11
20181201|2018-09-07 00:30,7,961.9,962.6,960.4,960.8,59
20181201|2018-09-07 01:00,7,959.3,961.3,957.4,961,34
20181201|2018-09-07 01:30,7,960.7,961.1,959,960.1,29
20181201|2018-09-07 02:00,7,960.3,961.3,959.7,960.5,69
20181201|2018-09-07 02:30,7,960.4,961.8,959.8,961.8,39
20181201|2018-09-07 03:00,7,961.5,965.8,961,965.8,146
20181201|2018-09-07 03:30,7,965.9,966.8,964.6,964.8,46
20181201|2018-09-07 04:00,7,965.2,968.7,964.2,968.4,99
20181201|2018-09-07 04:30,7,968,969.1,967.6,968.4,25
20181201|2018-09-07 05:00,7,968.7,971,968.4,970.5,63
20181201|2018-09-07 05:30,7,970.5,971.5,969.6,970.4,145
20181201|2018-09-07 06:00,7,970.5,971,966,967.3,144
20181201|2018-09-07 06:30,7,968,970,967.3,969.6,59
20181201|2018-09-07 07:00,7,969.5,970,968.3,969.8,132
20181201|2018-09-07 07:30,7,969.9,971,966,968,303
20181201|2018-09-07 08:00,7,967.7,971,962.2,970.7,262
20181201|2018-09-07 08:30,7,970.8,974,968.6,970.6,524
20181201|2018-09-07 09:00,7,971.6,973.4,968.8,973.1,148
20181201|2018-09-07 09:30,7,973,976.3,968.6,974.2,429
20181201|2018-09-07 10:00,7,974.5,976.4,974.3,975.1,289
20181201|2018-09-07 10:30,7,975.1,975.9,974,974.8,151
20181201|2018-09-07 11:00,7,974.4,975,960.5,963.5,624
20181201|2018-09-07 11:30,7,964.4,969.5,964.2,969.5,276
20181201|2018-09-07 12:00,7,969.1,969.1,966.3,967.8,69
20181201|2018-09-07 12:30,7,968.4,968.4,967,968.4,25
20181201|2018-09-07 13:00,7,968,968.8,967.9,968.7,42
20181201|2018-09-07 13:30,7,968.5,968.5,967.3,968.3,15
20181201|2018-09-07 14:00,7,968.3,970.1,965,966,94
20181201|2018-09-07 14:30,7,965.7,966,965.2,966,23
20181201|2018-09-07 15:00,7,966.1,966.6,965.2,965.8,14
20181201|2018-09-07 15:30,7,965.8,966.5,965.8,965.8,15
20181201|2018-09-09 17:00,10,965.1,967.1,965,965.9,24
20181201|2018-09-09 17:30,10,965.7,965.7,965.2,965.3,14
20181201|2018-09-09 18:00,10,965.4,966.4,965.2,965.2,6
20181201|2018-09-09 18:30,10,965.8,967.6,964.7,965.7,25
20181201|2018-09-09 19:00,10,966.3,966.3,966.3,966.3,1
20181201|2018-09-09 19:30,10,965.7,965.7,965.7,965.7,1
20181201|2018-09-09 20:00,10,966.2,966.4,965.2,965.3,6
20181201|2018-09-09 20:30,10,965.7,967,964,964.4,24
20181201|2018-09-09 21:00,10,964.4,964.4,964.1,964.1,4
20181201|2018-09-09 21:30,10,964.4,964.4,964,964,23
20181201|2018-09-09 22:00,10,964.4,965.1,964,964.3,27
20181201|2018-09-09 22:30,10,964.6,966.2,964.6,965.6,35
20181201|2018-09-09 23:00,10,964.7,964.9,964,964.2,27
20181201|2018-09-09 23:30,10,964.5,964.5,964.5,964.5,1
20181201|2018-09-10 00:00,10,964.7,964.8,964.7,964.8,2
20181201|2018-09-10 00:30,10,964.2,964.2,963.2,963.2,27
20181201|2018-09-10 01:00,10,963.1,963.5,961.9,962.5,76
20181201|2018-09-10 01:30,10,962.4,964.4,961.4,963.2,81
20181201|2018-09-10 02:00,10,963.5,967.5,963.3,967.2,87
20181201|2018-09-10 02:30,10,967,968.5,966.5,968,52
20181201|2018-09-10 03:00,10,968,968.9,967.3,967.5,27
20181201|2018-09-10 03:30,10,967.6,967.6,966.2,967.5,37
20181201|2018-09-10 04:00,10,967.5,970.7,967,970.6,68
20181201|2018-09-10 04:30,10,970.5,970.5,967.1,967.8,27
20181201|2018-09-10 05:00,10,968.1,971.5,968.1,971.5,100
20181201|2018-09-10 05:30,10,972,972.5,970.1,970.9,73
20181201|2018-09-10 06:00,10,971.1,971.1,970.2,971,21
20181201|2018-09-10 06:30,10,970.5,970.7,968.3,969.2,61
20181201|2018-09-10 07:00,10,969.7,971.6,968.2,970.7,192
20181201|2018-09-10 07:30,10,971.4,974.8,971.4,974.8,302
20181201|2018-09-10 08:00,10,974.7,977.3,973.9,976.7,431
20181201|2018-09-10 08:30,10,976.9,977.1,974.1,975.5,331
20181201|2018-09-10 09:00,10,975.9,978.3,974.7,975,164
20181201|2018-09-10 09:30,10,974.8,976.8,974.7,975,113
20181201|2018-09-10 10:00,10,975,977.5,974.6,975.1,144
20181201|2018-09-10 10:30,10,975.1,976.5,971.8,972.9,173
20181201|2018-09-10 11:00,10,972.8,973.2,966.1,966.8,375
20181201|2018-09-10 11:30,10,966.8,968,964.3,964.7,366
20181201|2018-09-10 12:00,10,964.8,965.4,961.5,962.6,248
20181201|2018-09-10 12:30,10,963.6,965.5,962.1,962.1,114
20181201|2018-09-10 13:00,10,962.1,962.3,961.4,961.4,103
20181201|2018-09-10 13:30,10,961.4,963,961.4,962.7,34
20181201|2018-09-10 14:00,10,963.2,965,963.2,964.2,35
20181201|2018-09-10 14:30,10,963.3,964.2,963.2,963.7,16
20181201|2018-09-10 15:00,10,963.8,964.5,963.8,964.5,2
20181201|2018-09-10 15:30,10,964.6,965,963.8,965,10
20181201|2018-09-10 17:00,11,963.8,964,963.8,964,2
20181201|2018-09-10 18:00,11,963.6,963.6,962.7,962.9,20
20181201|2018-09-10 18:30,11,963,963.2,962.1,962.1,13
20181201|2018-09-10 19:00,11,962.4,963.7,962.4,963.7,10
20181201|2018-09-10 19:30,11,963.2,964,963.2,964,3
20181201|2018-09-10 20:00,11,963.1,963.1,963.1,963.1,1
20181201|2018-09-10 20:30,11,963.3,963.3,962,962,7
20181201|2018-09-10 21:00,11,962.4,963.1,962.3,963.1,12
20181201|2018-09-10 21:30,11,963.1,963.1,962.7,962.7,3
20181201|2018-09-10 22:00,11,964.5,964.5,964.5,964.5,1
20181201|2018-09-10 22:30,11,965.2,965.2,965,965,2
20181201|2018-09-10 23:00,11,965,965.5,965,965.5,4
20181201|2018-09-10 23:30,11,965.4,965.4,964.8,964.8,2
20181201|2018-09-11 00:00,11,964.4,964.4,963.2,963.9,14
20181201|2018-09-11 00:30,11,963.8,965.5,963.8,964.6,73
20181201|2018-09-11 01:00,11,964.1,968.4,964.1,968.4,82
20181201|2018-09-11 01:30,11,968.7,969,967.9,969,37
20181201|2018-09-11 02:00,11,968.8,970.7,968.6,969.3,132
20181201|2018-09-11 02:30,11,969.5,970.7,966.9,966.9,118
20181201|2018-09-11 03:00,11,966.9,967.6,963.9,963.9,95
20181201|2018-09-11 03:30,11,964.1,964.5,954,956.7,489
20181201|2018-09-11 04:00,11,957.7,961.1,954.9,958,150
20181201|2018-09-11 04:30,11,957.9,959.9,957.3,958.1,48
20181201|2018-09-11 05:00,11,958.8,959.5,958.1,958.4,35
20181201|2018-09-11 05:30,11,958.4,958.8,958.1,958.5,33
20181201|2018-09-11 06:00,11,958.3,960.5,958.1,958.5,89
20181201|2018-09-11 06:30,11,958.6,959.3,958.2,959.3,20
20181201|2018-09-11 07:00,11,959.1,962,957,961.5,169
20181201|2018-09-11 07:30,11,961.9,963.1,954.9,955.7,314
20181201|2018-09-11 08:00,11,955.6,961.4,955.1,960.6,179
20181201|2018-09-11 08:30,11,960.7,963,958,961.9,196
20181201|2018-09-11 09:00,11,961.9,964.4,961.9,963.8,180
20181201|2018-09-11 09:30,11,963.4,964.7,962.5,963.9,150
20181201|2018-09-11 10:00,11,964.1,965.9,963,965.1,129
20181201|2018-09-11 10:30,11,965.4,966,961.9,965.1,127
20181201|2018-09-11 11:00,11,966.1,968.4,963.3,967.5,159
20181201|2018-09-11 11:30,11,967.5,967.5,961.2,961.9,245
20181201|2018-09-11 12:00,11,962,963.3,961,962.3,53
20181201|2018-09-11 12:30,11,962,962.7,961.5,961.6,23
20181201|2018-09-11 13:00,11,961.8,962.4,961.7,961.7,29
20181201|2018-09-11 13:30,11,961.7,962.2,961.7,962.2,8
20181201|2018-09-11 14:00,11,962.5,962.9,961.9,962.9,15
20181201|2018-09-11 14:30,11,962.3,962.6,962.3,962.6,5
20181201|2018-09-11 15:30,11,963.5,964.6,963.5,964.3,15
20181201|2018-09-11 17:00,12,964,964.4,964,964.3,4
20181201|2018-09-11 17:30,12,964,964.3,964,964.3,4
20181201|2018-09-11 18:30,12,964.1,964.1,964.1,964.1,1
20181201|2018-09-11 19:00,12,964,964.5,964,964.5,6
20181201|2018-09-11 19:30,12,963.6,964,963.4,963.9,7
20181201|2018-09-11 20:00,12,963.5,964.2,963.4,963.5,17
20181201|2018-09-11 20:30,12,963.1,963.1,960.3,960.5,22
20181201|2018-09-11 21:00,12,960.8,961,960.7,960.7,22
20181201|2018-09-11 21:30,12,960.8,960.8,960.5,960.5,28
20181201|2018-09-11 22:00,12,960.8,960.8,960.3,960.5,15
20181201|2018-09-11 22:30,12,960.7,960.7,960.7,960.7,1
20181201|2018-09-11 23:00,12,960.4,960.4,960.4,960.4,1
20181201|2018-09-11 23:30,12,960.5,962.5,960.5,962.4,34
20181201|2018-09-12 00:00,12,962.3,962.9,962.3,962.4,5
20181201|2018-09-12 00:30,12,962.6,963.2,962.6,963.2,7
20181201|2018-09-12 01:00,12,962.7,963.9,962.5,963.8,25
20181201|2018-09-12 01:30,12,963.3,963.7,960.3,960.5,88
20181201|2018-09-12 02:00,12,960.5,962.3,960.1,960.6,79
20181201|2018-09-12 02:30,12,960.7,962.8,960.1,961.5,106
20181201|2018-09-12 03:00,12,961.2,961.2,957.2,960.5,151
20181201|2018-09-12 03:30,12,960.8,962.2,960,961,70
20181201|2018-09-12 04:00,12,961.5,961.6,958.2,958.4,81
20181201|2018-09-12 04:30,12,957.8,962,957.8,961.2,67
20181201|2018-09-12 05:00,12,961,961.6,960.4,961.2,53
20181201|2018-09-12 05:30,12,961.4,962.4,960.9,960.9,40
20181201|2018-09-12 06:00,12,960.6,962.9,960.3,962,70
20181201|2018-09-12 06:30,12,961.8,962.2,960.2,960.5,40
20181201|2018-09-12 07:00,12,961,963.2,961,962.3,49
20181201|2018-09-12 07:30,12,962.5,964.4,961.8,963.8,139
20181201|2018-09-12 08:00,12,964.3,966.6,963.2,966.1,238
20181201|2018-09-12 08:30,12,966.4,968.4,965.6,967.9,206
20181201|2018-09-12 09:00,12,968,968.4,966.3,968.2,138
20181201|2018-09-12 09:30,12,967.8,968.4,965.5,967.7,132
20181201|2018-09-12 10:00,12,967.9,969.4,965.6,966,457
20181201|2018-09-12 10:30,12,966.3,967,958.1,965.1,548
20181201|2018-09-12 11:00,12,964.5,969.5,963.8,966,165
20181201|2018-09-12 11:30,12,965.9,968.7,962.7,964,209
20181201|2018-09-12 12:00,12,963.6,967.3,963.4,966.8,69
20181201|2018-09-12 12:30,12,966.4,966.8,965.9,966.6,17
20181201|2018-09-12 13:00,12,966.9,967,966.7,966.8,35
20181201|2018-09-12 13:30,12,966.7,966.9,966.2,966.9,10
20181201|2018-09-12 14:00,12,966.9,966.9,965.4,965.7,25
20181201|2018-09-12 14:30,12,965.2,966,963.4,964,85
20181201|2018-09-12 15:00,12,964,964.7,964,964.4,10
20181201|2018-09-12 15:30,12,964.6,965.1,963.9,963.9,8
20181201|2018-09-12 17:00,13,965.7,965.7,964.7,965.4,6
20181201|2018-09-12 18:00,13,965.6,965.6,965.6,965.6,1
20181201|2018-09-12 18:30,13,965.3,965.3,963.9,963.9,10
20181201|2018-09-12 19:00,13,963.7,967.1,963.7,967.1,9
20181201|2018-09-12 19:30,13,965.7,965.7,965.7,965.7,1
20181201|2018-09-12 20:00,13,964.9,965.3,964.8,965.3,5
20181201|2018-09-12 20:30,13,964.7,964.8,964.2,964.5,4
20181201|2018-09-12 21:00,13,964.2,964.4,964,964.4,4
20181201|2018-09-12 21:30,13,964,964.6,963.3,964.6,10
20181201|2018-09-12 22:00,13,965.7,966.2,965.5,965.5,17
20181201|2018-09-12 22:30,13,966,966.3,965.9,965.9,6
20181201|2018-09-12 23:00,13,965.9,966,965.1,965.1,26
20181201|2018-09-12 23:30,13,965.1,965.1,964.3,964.4,19
20181201|2018-09-13 00:00,13,963.5,963.5,963.5,963.5,1
20181201|2018-09-13 00:30,13,963.2,965.5,963.2,965.5,23
20181201|2018-09-13 01:00,13,965.5,966.9,965.4,965.8,39
20181201|2018-09-13 01:30,13,966.2,966.9,964.7,964.9,36
20181201|2018-09-13 02:00,13,966.2,966.4,965,965.5,30
20181201|2018-09-13 02:30,13,965.6,967.1,965.5,966.3,27
20181201|2018-09-13 03:00,13,966.3,966.9,966.3,966.4,11
20181201|2018-09-13 03:30,13,966.9,967.7,965.6,965.6,56
20181201|2018-09-13 04:00,13,966.2,966.2,965.4,965.6,24
20181201|2018-09-13 04:30,13,965.2,966.6,964.3,966.6,65
20181201|2018-09-13 05:00,13,965.9,967,964.8,966.2,67
20181201|2018-09-13 05:30,13,966.6,967.1,965.1,965.5,40
20181201|2018-09-13 06:00,13,965.9,967.3,965.9,966.8,55
20181201|2018-09-13 06:30,13,967.2,967.5,966.5,967.5,68
20181201|2018-09-13 07:00,13,968.2,968.5,966.9,968.3,135
20181201|2018-09-13 07:30,13,968.7,973.3,968,971.6,308
20181201|2018-09-13 08:00,13,971.6,973.5,970,971.2,252
20181201|2018-09-13 08:30,13,971.5,973.6,970,971.5,173
20181201|2018-09-13 09:00,13,971.8,973.6,968.3,968.8,260
20181201|2018-09-13 09:30,13,969,973.4,965.7,973,316
20181201|2018-09-13 10:00,13,973,973.3,971.2,972,131
20181201|2018-09-13 10:30,13,972.5,972.5,970.6,971.9,99
20181201|2018-09-13 11:00,13,971.6,973.2,971.4,971.8,91
20181201|2018-09-13 11:30,13,971.8,972,966.6,968.2,272
20181201|2018-09-13 12:00,13,968.9,972,968.5,971.7,108
20181201|2018-09-13 12:30,13,971.9,972.1,971.2,971.4,36
20181201|2018-09-13 13:00,13,971.2,971.4,970,971.4,11
20181201|2018-09-13 13:30,13,971.5,971.5,970.9,971.1,17
20181201|2018-09-13 14:00,13,970.9,970.9,970.2,970.9,23
20181201|2018-09-13 14:30,13,971,971.4,970.8,970.9,24
20181201|2018-09-13 15:00,13,970.9,970.9,970.7,970.8,3
20181201|2018-09-13 15:30,13,971,971.9,970.6,971.5,15
20181201|2018-09-13 17:00,14,971.8,972.2,971.6,971.6,7
20181201|2018-09-13 17:30,14,971.3,971.6,971.2,971.6,6
20181201|2018-09-13 18:30,14,972,972.2,971.1,972.2,3
20181201|2018-09-13 20:00,14,971.8,972.3,971.7,972.3,6
20181201|2018-09-13 20:30,14,970.9,972.1,970.8,972.1,9
20181201|2018-09-13 21:00,14,972.5,972.8,972.4,972.8,12
20181201|2018-09-13 21:30,14,972.8,973.5,972.4,973.4,43
20181201|2018-09-13 22:00,14,973.5,975.4,973,974.7,74
20181201|2018-09-13 22:30,14,974.9,974.9,974.1,974.5,11
20181201|2018-09-13 23:00,14,974.4,974.4,973.8,973.8,4
20181201|2018-09-13 23:30,14,974,974.4,974,974.4,2
20181201|2018-09-14 00:00,14,974.6,975.1,974,974,13
20181201|2018-09-14 00:30,14,974.5,974.8,973.8,974,11
20181201|2018-09-14 01:00,14,973.7,974.4,973.5,973.8,20
20181201|2018-09-14 01:30,14,973.7,974.5,973.3,973.4,22
20181201|2018-09-14 02:00,14,973.7,973.7,972.7,973.3,32
20181201|2018-09-14 02:30,14,973.5,974.5,973.4,973.5,36
20181201|2018-09-14 03:00,14,974,974,971.5,972.4,38
20181201|2018-09-14 03:30,14,972,972.8,970.9,972.1,76
20181201|2018-09-14 04:00,14,972.1,973,972,972.6,26
20181201|2018-09-14 04:30,14,972.3,973.2,972,972.7,22
20181201|2018-09-14 05:00,14,972.8,974.1,972.2,973.6,35
20181201|2018-09-14 05:30,14,973.6,973.9,973.3,973.5,12
20181201|2018-09-14 06:00,14,973.8,975.6,973.8,975.1,52
20181201|2018-09-14 06:30,14,974.8,974.8,973.5,973.5,79
20181201|2018-09-14 07:00,14,974,975.6,974,975.3,61
20181201|2018-09-14 07:30,14,975.4,976.1,973.6,974.9,203
20181201|2018-09-14 08:00,14,975,976,974.1,975.3,124
20181201|2018-09-14 08:30,14,975.6,978.1,975.4,976.6,232
20181201|2018-09-14 09:00,14,976.8,977.1,973.4,973.6,181
20181201|2018-09-14 09:30,14,973.3,974.7,972.3,974.2,191
20181201|2018-09-14 10:00,14,974.2,976,973.5,975.1,142
20181201|2018-09-14 10:30,14,975.2,976.5,974.8,974.8,97
20181201|2018-09-14 11:00,14,974.5,974.5,965.9,968.1,578
20181201|2018-09-14 11:30,14,968,972.8,966.3,972.1,437
20181201|2018-09-14 12:00,14,971.7,972.6,969.1,970.2,105
20181201|2018-09-14 12:30,14,970.3,970.3,969.2,969.3,37
20181201|2018-09-14 13:00,14,969.5,969.6,967.5,968.1,39
20181201|2018-09-14 13:30,14,968.5,968.7,968.5,968.7,3
20181201|2018-09-14 14:00,14,968.8,969.2,968.6,969.1,21
20181201|2018-09-14 14:30,14,968.8,968.9,967.7,967.7,18
20181201|2018-09-14 15:00,14,967.7,968.8,967.7,968.8,24
20181201|2018-09-14 15:30,14,968,968.3,967.8,968.3,8
20181201|2018-09-16 17:30,17,967.6,967.9,967.1,967.9,21
20181201|2018-09-16 18:00,17,967.1,967.1,967.1,967.1,2
20181201|2018-09-16 18:30,17,966.5,967.1,966.3,966.6,17
20181201|2018-09-16 19:00,17,966.3,966.8,966,966.8,15
20181201|2018-09-16 19:30,17,966.7,967.5,966.7,967.5,5
20181201|2018-09-16 20:00,17,967.5,968.9,967.5,968.9,9
20181201|2018-09-16 20:30,17,969,969.5,968.5,968.6,13
20181201|2018-09-16 21:00,17,967.7,968,967.7,968,3
20181201|2018-09-16 21:30,17,968.1,968.5,967.7,968.5,15
20181201|2018-09-16 22:00,17,968.9,969.4,968.4,968.4,26
20181201|2018-09-16 22:30,17,968.4,968.4,968.2,968.2,12
20181201|2018-09-16 23:00,17,968.4,968.4,967.8,968,13
20181201|2018-09-17 00:00,17,967.9,967.9,967.9,967.9,1
20181201|2018-09-17 00:30,17,968.8,969.8,968.1,969.8,38
20181201|2018-09-17 01:00,17,969.6,971,969.3,970.6,38
20181201|2018-09-17 01:30,17,970.6,970.6,968.7,968.8,39
20181201|2018-09-17 02:00,17,968.7,968.7,966.7,968.7,80
20181201|2018-09-17 02:30,17,968,969.8,967.4,969.8,151
20181201|2018-09-17 03:00,17,970.2,971.9,969.6,971.6,62
20181201|2018-09-17 03:30,17,971.1,971.9,969.9,970.5,43
20181201|2018-09-17 04:00,17,970.9,972.3,970.7,971.6,63
20181201|2018-09-17 04:30,17,971.8,972,971.4,971.6,23
20181201|2018-09-17 05:00,17,971.6,972.9,971.3,972.9,13
20181201|2018-09-17 05:30,17,972.2,972.8,970.8,971.9,32
20181201|2018-09-17 06:00,17,971.4,971.5,971,971.5,7
20181201|2018-09-17 06:30,17,971.2,972,971.2,972,14
20181201|2018-09-17 07:00,17,972,973.4,971.1,973.3,162
20181201|2018-09-17 07:30,17,972.9,973.7,970.8,972.9,129
20181201|2018-09-17 08:00,17,972.8,973.8,971.4,972.9,181
20181201|2018-09-17 08:30,17,973.2,973.9,972.8,973.7,146
20181201|2018-09-17 09:00,17,973.9,975,973.1,974,263
20181201|2018-09-17 09:30,17,973.8,975.5,973.6,974.4,180
20181201|2018-09-17 10:00,17,974.4,978,973.8,974.9,244
20181201|2018-09-17 10:30,17,974.7,976.5,974.1,975.8,77
20181201|2018-09-17 11:00,17,975.8,976,974.8,975.5,59
20181201|2018-09-17 11:30,17,975.5,977.9,973.7,977.7,262
20181201|2018-09-17 12:00,17,977.5,977.9,976.4,977.4,110
20181201|2018-09-17 12:30,17,977.5,978,977,977.7,78
20181201|2018-09-17 13:00,17,977.9,977.9,977.4,977.6,13
20181201|2018-09-17 13:30,17,977.3,977.5,977,977.2,14
20181201|2018-09-17 14:00,17,977,977.2,976.5,977,17
20181201|2018-09-17 14:30,17,977.1,977.2,976.6,976.7,22
20181201|2018-09-17 15:00,17,976.9,976.9,976.5,976.5,5
20181201|2018-09-17 15:30,17,977.1,977.9,976.5,977.5,20
20181201|2018-09-17 17:00,18,976.6,977,976.6,977,4
20181201|2018-09-17 17:30,18,976.9,977.1,976.4,976.4,60
20181201|2018-09-17 18:00,18,974.7,975.8,973.4,973.4,16
20181201|2018-09-17 18:30,18,973.3,974.1,972.7,973.7,25
20181201|2018-09-17 19:00,18,974.1,976.4,974.1,974.1,72
20181201|2018-09-17 19:30,18,974.1,974.9,974,974,18
20181201|2018-09-17 20:00,18,974,976.2,974,975.4,101
20181201|2018-09-17 20:30,18,975.9,976.3,975.4,975.4,32
20181201|2018-09-17 21:00,18,975.9,976.5,975.9,976.5,17
20181201|2018-09-17 21:30,18,976.5,976.6,975.6,976,37
20181201|2018-09-17 22:00,18,976.8,979.9,976.8,978,106
20181201|2018-09-17 22:30,18,978.4,979.7,977.8,978.3,14
20181201|2018-09-17 23:00,18,978.1,978.8,977.5,977.9,10
20181201|2018-09-17 23:30,18,977.9,978.5,977.2,977.7,30
20181201|2018-09-18 00:00,18,977.4,977.5,977.4,977.4,3
20181201|2018-09-18 00:30,18,977.8,979,977.8,979,9
20181201|2018-09-18 01:00,18,978.5,982.7,978.2,982.7,147
20181201|2018-09-18 01:30,18,983,983.7,981.2,981.2,73
20181201|2018-09-18 02:00,18,981,981.4,977.5,979.5,65
20181201|2018-09-18 02:30,18,980.3,983.4,980.3,982.5,103
20181201|2018-09-18 03:00,18,983,983.9,982.4,983,73
20181201|2018-09-18 03:30,18,982.9,983.6,982.4,983,97
20181201|2018-09-18 04:00,18,983.3,984.3,983,983.8,183
20181201|2018-09-18 04:30,18,983.8,984,981.4,982.8,113
20181201|2018-09-18 05:00,18,982.8,983.2,980.9,982.3,57
20181201|2018-09-18 05:30,18,981.6,983.9,981.6,983.9,38
20181201|2018-09-18 06:00,18,984,984.8,981.5,984,129
20181201|2018-09-18 06:30,18,984,988.4,983.7,986.8,306
20181201|2018-09-18 07:00,18,987.1,987.2,984.1,986,126
20181201|2018-09-18 07:30,18,985.9,989.2,985.9,987.1,316
20181201|2018-09-18 08:00,18,987.9,991,987.7,990.3,411
20181201|2018-09-18 08:30,18,990.2,994.4,990.2,993.5,442
20181201|2018-09-18 09:00,18,993.9,996,987.5,995.6,498
20181201|2018-09-18 09:30,18,995.9,1004.5,995.3,1001.9,736
20181201|2018-09-18 10:00,18,1002.2,1003.2,999.7,1000.2,275
20181201|2018-09-18 10:30,18,1000.1,1003.1,999.6,1002.1,244
20181201|2018-09-18 11:00,18,1002.7,1005.5,1002.1,1002.2,252
20181201|2018-09-18 11:30,18,1002.3,1006,1001.9,1004.9,492
20181201|2018-09-18 12:00,18,1004.9,1006.2,1003.5,1003.5,108
20181201|2018-09-18 12:30,18,1003.7,1004.7,1003,1003.9,68
20181201|2018-09-18 13:00,18,1004.8,1005.1,1003.8,1005.1,49
20181201|2018-09-18 13:30,18,1005.1,1005.1,1004.1,1004.1,39
20181201|2018-09-18 14:00,18,1003.8,1004.5,1003.2,1003.7,55
20181201|2018-09-18 14:30,18,1003.9,1004,1003.1,1003.9,19
20181201|2018-09-18 15:00,18,1003.6,1004.8,1003.5,1004.8,16
20181201|2018-09-18 15:30,18,1004.5,1004.9,1003.5,1004.1,29
20181201|2018-09-18 17:00,19,1003.9,1005.5,1003.9,1004.7,12
20181201|2018-09-18 17:30,19,1004.8,1005.9,1004.8,1005.8,6
20181201|2018-09-18 18:30,19,1004.9,1005.2,1004.1,1004.3,22
20181201|2018-09-18 19:00,19,1004.6,1005.2,1004,1005.2,34
20181201|2018-09-18 19:30,19,1005.3,1005.7,1005.2,1005.3,20
20181201|2018-09-18 20:00,19,1004.2,1005.1,1003.7,1004,24
20181201|2018-09-18 21:00,19,1004,1005.6,1003.8,1005.6,51
20181201|2018-09-18 21:30,19,1005.4,1005.8,1004.3,1005.6,79
20181201|2018-09-18 22:00,19,1006.3,1007.6,1006,1007,23
20181201|2018-09-18 22:30,19,1007,1008.1,1007,1008,78
20181201|2018-09-18 23:00,19,1008,1008.4,1007.7,1008,30
20181201|2018-09-18 23:30,19,1008.3,1008.3,1007.7,1007.7,2
20181201|2018-09-19 00:00,19,1008.1,1008.1,1007.6,1007.6,2
20181201|2018-09-19 00:30,19,1008.3,1008.4,1007.9,1008.3,20
20181201|2018-09-19 01:00,19,1008.2,1008.3,1007.8,1008.1,28
20181201|2018-09-19 01:30,19,1008,1008.4,1007,1007,40
20181201|2018-09-19 02:00,19,1007.2,1008.4,1005.8,1007.9,159
20181201|2018-09-19 02:30,19,1008,1008.2,1006.1,1006.7,83
20181201|2018-09-19 03:00,19,1007,1007.8,1005.4,1006.5,62
20181201|2018-09-19 03:30,19,1007.3,1008.1,1006.3,1007,81
20181201|2018-09-19 04:00,19,1007.1,1008.3,1006,1008.3,69
20181201|2018-09-19 04:30,19,1008.3,1008.4,1007.3,1008.3,50
20181201|2018-09-19 05:00,19,1008.3,1008.4,1007.5,1008,50
20181201|2018-09-19 05:30,19,1008.2,1009.1,1007.2,1007.5,52
20181201|2018-09-19 06:00,19,1007.9,1008.2,1006.5,1007.8,26
20181201|2018-09-19 06:30,19,1007.2,1008.5,1007.2,1007.5,61
20181201|2018-09-19 07:00,19,1007.8,1021.1,1006,1019.7,498
20181201|2018-09-19 07:30,19,1020,1020.9,1014.5,1015.9,409
20181201|2018-09-19 08:00,19,1016.2,1020.6,1013.9,1020,343
20181201|2018-09-19 08:30,19,1020,1023.7,1018.2,1019.1,514
20181201|2018-09-19 09:00,19,1019.9,1022.5,1017.5,1017.5,334
20181201|2018-09-19 09:30,19,1018,1033.4,1018,1029.7,816
20181201|2018-09-19 10:00,19,1029.8,1031.5,1029.4,1029.6,339
20181201|2018-09-19 10:30,19,1029.9,1031.9,1026.1,1026.7,325
20181201|2018-09-19 11:00,19,1026.7,1027.9,1025.2,1025.9,147
20181201|2018-09-19 11:30,19,1026,1031.6,1024,1030.9,389
20181201|2018-09-19 12:00,19,1030.7,1030.7,1025.9,1026.1,101
20181201|2018-09-19 12:30,19,1025.8,1030.1,1025.7,1029.8,71
20181201|2018-09-19 13:00,19,1029,1029.7,1028.5,1029.7,16
20181201|2018-09-19 13:30,19,1029,1030.3,1029,1030.1,15
20181201|2018-09-19 14:00,19,1029.2,1029.5,1027.8,1027.8,53
20181201|2018-09-19 14:30,19,1028,1028.7,1026.3,1028.2,40
20181201|2018-09-19 15:00,19,1027.8,1028.5,1027.7,1027.9,19
20181201|2018-09-19 15:30,19,1028.1,1028.4,1027.5,1028.3,18
20181201|2018-09-19 17:00,20,1030.3,1031.6,1026.6,1027,42
20181201|2018-09-19 17:30,20,1027.1,1028.1,1027.1,1028,9
20181201|2018-09-19 18:00,20,1027.9,1028,1026.4,1027.5,36
20181201|2018-09-19 18:30,20,1027.6,1028,1027.6,1027.7,8
20181201|2018-09-19 19:00,20,1027.8,1027.8,1026.3,1026.3,11
20181201|2018-09-19 19:30,20,1026,1026.4,1025.7,1025.8,4
20181201|2018-09-19 20:00,20,1026.6,1028.9,1026.6,1028.9,12
20181201|2018-09-19 20:30,20,1029,1030.2,1029,1030.2,52
20181201|2018-09-19 21:00,20,1030.7,1031,1029.8,1030.5,14
20181201|2018-09-19 21:30,20,1029.5,1030.5,1029.5,1030.5,4
20181201|2018-09-19 22:00,20,1029.8,1030.7,1029.8,1030.1,11
20181201|2018-09-19 22:30,20,1030.3,1030.3,1029.8,1029.8,3
20181201|2018-09-19 23:00,20,1030.4,1030.8,1029.9,1030.7,10
20181201|2018-09-19 23:30,20,1030.1,1031.4,1030.1,1030.2,29
20181201|2018-09-20 00:00,20,1030.4,1031.3,1030,1030.2,31
20181201|2018-09-20 00:30,20,1030.5,1030.9,1029.8,1029.8,29
20181201|2018-09-20 01:00,20,1029.9,1031.9,1029.9,1031.9,62
20181201|2018-09-20 01:30,20,1031.8,1032.4,1030.4,1030.4,48
20181201|2018-09-20 02:00,20,1031.1,1032.4,1030.7,1031.6,53
20181201|2018-09-20 02:30,20,1031.2,1034.4,1031.1,1033.6,140
20181201|2018-09-20 03:00,20,1034,1034,1031.1,1032.3,129
20181201|2018-09-20 03:30,20,1032.6,1032.6,1028.5,1029.4,293
20181201|2018-09-20 04:00,20,1029.1,1032.7,1027.8,1032.5,123
20181201|2018-09-20 04:30,20,1032.7,1033.6,1032.2,1033.4,74
20181201|2018-09-20 05:00,20,1033.3,1034.4,1032.9,1034.1,36
20181201|2018-09-20 05:30,20,1034.2,1035.7,1034,1035.4,33
20181201|2018-09-20 06:00,20,1035.4,1035.8,1033.4,1035.3,71
20181201|2018-09-20 06:30,20,1035.4,1039.4,1035.4,1039.2,257
20181201|2018-09-20 07:00,20,1039,1042.9,1039,1040.1,266
20181201|2018-09-20 07:30,20,1040.4,1041.9,1037.3,1039.2,299
20181201|2018-09-20 08:00,20,1039.4,1041.6,1038.6,1040.5,292
20181201|2018-09-20 08:30,20,1040.8,1044.5,1040.2,1044,354
20181201|2018-09-20 09:00,20,1044.5,1044.9,1043,1044,298
20181201|2018-09-20 09:30,20,1044.3,1047.5,1043.5,1044.3,488
20181201|2018-09-20 10:00,20,1044.3,1046.3,1034.6,1036.8,546
20181201|2018-09-20 10:30,20,1036.1,1040.4,1035.2,1036.3,246
20181201|2018-09-20 11:00,20,1036,1039.4,1036,1037.2,132
20181201|2018-09-20 11:30,20,1037.3,1044.6,1037.3,1044,456
20181201|2018-09-20 12:00,20,1044.1,1044.1,1043,1043.3,101
20181201|2018-09-20 12:30,20,1043.2,1043.6,1042.5,1042.6,31
20181201|2018-09-20 13:00,20,1042.8,1043.6,1041.7,1042.5,24
20181201|2018-09-20 13:30,20,1042.4,1043.5,1041.9,1043.5,23
20181201|2018-09-20 14:00,20,1043.1,1044,1043.1,1044,36
20181201|2018-09-20 14:30,20,1044.1,1044.1,1042,1044.1,29
20181201|2018-09-20 15:00,20,1043.7,1044,1043.3,1043.5,16
20181201|2018-09-20 15:30,20,1043.4,1043.8,1042.8,1043.8,14
20181201|2018-09-21 07:30,21,1047.2,1047.7,1039.1,1039.1,394
20181201|2018-09-21 08:00,21,1039.6,1040.1,1028,1034.3,918
20181201|2018-09-21 08:30,21,1034.1,1041.8,1033.8,1040.1,539
20181201|2018-09-21 09:00,21,1040.6,1043.1,1040.4,1041.9,324
20181201|2018-09-21 09:30,21,1041.4,1043.9,1040.9,1043,316
20181201|2018-09-21 10:00,21,1043,1045.5,1041.9,1044.2,315
20181201|2018-09-21 10:30,21,1044,1045,1041.6,1044.2,132
20181201|2018-09-21 11:00,21,1044.3,1045.2,1042.7,1044,154
20181201|2018-09-21 11:30,21,1043.8,1045.3,1042.8,1044.9,167
20181201|2018-09-21 12:00,21,1045,1045,1043.6,1044.3,52
20181201|2018-09-21 12:30,21,1044.5,1044.7,1041.9,1043.6,76
20181201|2018-09-21 13:00,21,1043.5,1043.9,1041.5,1041.8,25
20181201|2018-09-21 13:30,21,1042,1042.4,1041.3,1041.8,37
20181201|2018-09-21 14:00,21,1041.4,1041.9,1041.2,1041.9,23
20181201|2018-09-21 14:30,21,1042.6,1043.6,1041.9,1043.4,28
20181201|2018-09-21 15:00,21,1042.3,1043.1,1041.7,1041.7,15
20181201|2018-09-21 15:30,21,1041.9,1043.1,1041.9,1043.1,9
20181201|2018-09-23 17:00,24,1044,1044,1038.6,1039.7,27
20181201|2018-09-23 17:30,24,1039.6,1040,1039.2,1039.4,15
20181201|2018-09-23 18:00,24,1038.8,1038.8,1038.8,1038.8,1
20181201|2018-09-23 18:30,24,1039,1039,1038.3,1038.3,3
20181201|2018-09-23 19:00,24,1037.8,1037.8,1036,1036.6,21
20181201|2018-09-23 19:30,24,1036.1,1036.2,1035.4,1036,20
20181201|2018-09-23 20:00,24,1035.9,1035.9,1035.1,1035.3,29
20181201|2018-09-23 20:30,24,1035.8,1036.3,1035.1,1035.6,33
20181201|2018-09-23 21:00,24,1035.8,1035.9,1034.7,1035.6,17
20181201|2018-09-23 21:30,24,1036.3,1036.7,1035.6,1035.6,9
20181201|2018-09-23 22:00,24,1036.4,1036.4,1036.2,1036.4,3
20181201|2018-09-23 22:30,24,1035.2,1035.2,1035.2,1035.2,5
20181201|2018-09-23 23:30,24,1035.9,1037.4,1035.5,1037,37
20181201|2018-09-24 00:00,24,1037.1,1037.5,1036.4,1036.9,26
20181201|2018-09-24 00:30,24,1036.8,1037,1035.8,1035.8,13
20181201|2018-09-24 01:00,24,1036.2,1037.6,1036.1,1037,53
20181201|2018-09-24 01:30,24,1037,1039.4,1036.4,1039.4,51
20181201|2018-09-24 02:00,24,1039.5,1041.9,1038.9,1041.2,59
20181201|2018-09-24 02:30,24,1041.1,1045,1040.6,1044.3,115
20181201|2018-09-24 03:00,24,1044.5,1047,1042.7,1045.5,124
20181201|2018-09-24 03:30,24,1044.7,1045,1043.3,1045,70
20181201|2018-09-24 04:00,24,1045.4,1052.3,1045.2,1049.9,270
20181201|2018-09-24 04:30,24,1049.8,1052.8,1049.8,1050.5,74
20181201|2018-09-24 05:00,24,1050.8,1051,1049.9,1051,52
20181201|2018-09-24 05:30,24,1050.8,1050.9,1049.5,1050.4,24
20181201|2018-09-24 06:00,24,1050.5,1050.5,1049.5,1050,52
20181201|2018-09-24 06:30,24,1049.3,1049.9,1049,1049.9,15
20181201|2018-09-24 07:00,24,1050.2,1051,1048.7,1049.1,112
20181201|2018-09-24 07:30,24,1049.6,1050.8,1048.2,1048.2,172
20181201|2018-09-24 08:00,24,1048.7,1051,1047.7,1049.4,216
20181201|2018-09-24 08:30,24,1049.4,1050,1044.5,1047.8,239
20181201|2018-09-24 09:00,24,1048.3,1049.6,1044.9,1046.6,172
20181201|2018-09-24 09:30,24,1047.5,1051.9,1046.9,1047.1,252
20181201|2018-09-24 10:00,24,1047,1050.7,1045.5,1047.9,187
20181201|2018-09-24 10:30,24,1047.8,1051.3,1047.1,1049,122
20181201|2018-09-24 11:00,24,1049.7,1050.1,1048.3,1049.7,56
20181201|2018-09-24 11:30,24,1049.2,1052,1048.4,1051.7,167
20181201|2018-09-24 12:00,24,1051.8,1052,1051.3,1051.7,151
20181201|2018-09-24 12:30,24,1051.8,1052.4,1051.7,1052.2,56
20181201|2018-09-24 13:00,24,1052.4,1052.4,1050.1,1050.2,56
20181201|2018-09-24 13:30,24,1050.1,1050.1,1049.3,1049.4,15
20181201|2018-09-24 14:00,24,1049.4,1050.2,1049.4,1050.2,17
20181201|2018-09-24 14:30,24,1050.3,1051.3,1050.3,1050.6,27
20181201|2018-09-24 15:00,24,1050.5,1050.5,1050.2,1050.2,4
20181201|2018-09-24 15:30,24,1050.6,1051,1050.3,1050.3,5
20181201|2018-09-24 17:00,25,1049.4,1052.4,1049.4,1051.7,12
20181201|2018-09-24 17:30,25,1051.5,1051.9,1051.5,1051.9,4
20181201|2018-09-24 18:00,25,1051.6,1051.6,1051.4,1051.6,7
20181201|2018-09-24 18:30,25,1051.7,1051.7,1051.4,1051.4,2
20181201|2018-09-24 19:00,25,1051.8,1052,1051.4,1051.4,3
20181201|2018-09-24 19:30,25,1051.8,1054.4,1051.8,1053.2,39
20181201|2018-09-24 20:00,25,1053,1053.4,1051.4,1051.4,17
20181201|2018-09-24 20:30,25,1051.3,1052.7,1051.3,1052,12
20181201|2018-09-24 21:00,25,1051.8,1051.9,1050.6,1051.7,13
20181201|2018-09-24 21:30,25,1051.8,1052.7,1051.6,1052.1,29
20181201|2018-09-24 22:00,25,1052.3,1052.3,1052,1052.1,3
20181201|2018-09-24 22:30,25,1052.1,1053.4,1052,1052.7,16
20181201|2018-09-24 23:00,25,1052.9,1053.4,1052.5,1053,9
20181201|2018-09-24 23:30,25,1052.6,1053.7,1052.5,1052.5,19
20181201|2018-09-25 00:00,25,1052.5,1053,1052.2,1052.6,8
20181201|2018-09-25 00:30,25,1052.7,1053.1,1052.6,1052.6,11
20181201|2018-09-25 01:00,25,1053.3,1053.3,1051,1051.2,51
20181201|2018-09-25 01:30,25,1051.3,1051.6,1048.9,1048.9,92
20181201|2018-09-25 02:00,25,1048.9,1048.9,1041.7,1044.9,253
20181201|2018-09-25 02:30,25,1044.4,1047.2,1043.7,1046.1,41
20181201|2018-09-25 03:00,25,1046,1048.3,1043.6,1047.7,57
20181201|2018-09-25 03:30,25,1047.7,1048.3,1046,1047.1,56
20181201|2018-09-25 04:00,25,1046.1,1049,1045.8,1049,51
20181201|2018-09-25 04:30,25,1048.6,1051.2,1046.7,1050.5,146
20181201|2018-09-25 05:00,25,1049.8,1051.2,1049.5,1051.2,39
20181201|2018-09-25 05:30,25,1050.7,1051.5,1050.1,1050.7,34
20181201|2018-09-25 06:00,25,1050.8,1050.8,1049.7,1050.8,24
20181201|2018-09-25 06:30,25,1050.7,1051.8,1050.3,1051,44
20181201|2018-09-25 07:00,25,1051,1054.6,1051,1053.5,297
20181201|2018-09-25 07:30,25,1054,1058.5,1053.7,1055.6,292
20181201|2018-09-25 08:00,25,1054.9,1057.6,1053.6,1056.9,292
20181201|2018-09-25 08:30,25,1056.9,1058.5,1054.6,1055,254
20181201|2018-09-25 09:00,25,1055.4,1057.1,1052.8,1055.1,163
20181201|2018-09-25 09:30,25,1055.4,1058,1053.4,1053.9,204
20181201|2018-09-25 10:00,25,1053.8,1056.9,1052.4,1053.6,143
20181201|2018-09-25 10:30,25,1054.1,1056.1,1052.4,1053.2,142
20181201|2018-09-25 11:00,25,1053.5,1055.6,1049.6,1053,162
20181201|2018-09-25 11:30,25,1052.8,1055.2,1050.7,1053.4,260
20181201|2018-09-25 12:00,25,1053.2,1054.3,1051.6,1054,46
20181201|2018-09-25 12:30,25,1053.6,1054,1053,1054,24
20181201|2018-09-25 13:00,25,1053.2,1053.8,1053.1,1053.4,13
20181201|2018-09-25 13:30,25,1053.8,1054,1053.8,1054,6
20181201|2018-09-25 14:00,25,1052.8,1052.8,1051.5,1051.5,28
20181201|2018-09-25 14:30,25,1051.6,1051.9,1051.3,1051.3,18
20181201|2018-09-25 15:00,25,1051.4,1051.9,1051.2,1051.5,7
20181201|2018-09-25 15:30,25,1051.3,1051.9,1051.3,1051.9,3
20181201|2018-09-25 17:00,26,1052.2,1052.2,1050.1,1050.6,7
20181201|2018-09-25 17:30,26,1050.8,1051.4,1050.8,1051,3
20181201|2018-09-25 18:30,26,1051.6,1051.6,1051.2,1051.2,6
20181201|2018-09-25 19:00,26,1051,1051.4,1050.9,1051.4,8
20181201|2018-09-25 19:30,26,1051.5,1051.5,1051.2,1051.2,2
20181201|2018-09-25 20:00,26,1051.3,1052.4,1050.8,1051.4,19
20181201|2018-09-25 20:30,26,1051.2,1052.1,1051,1051.6,12
20181201|2018-09-25 21:00,26,1052.2,1053.4,1052.2,1053.4,8
20181201|2018-09-25 21:30,26,1052.4,1053.1,1052.4,1053.1,4
20181201|2018-09-25 22:00,26,1052.7,1053,1052.7,1052.8,5
20181201|2018-09-25 22:30,26,1052.9,1052.9,1052.9,1052.9,1
20181201|2018-09-25 23:00,26,1052.9,1052.9,1052.8,1052.8,3
20181201|2018-09-25 23:30,26,1052.6,1052.6,1052.1,1052.1,11
20181201|2018-09-26 00:00,26,1052.2,1053.2,1052.2,1053,6
20181201|2018-09-26 00:30,26,1053,1053,1052.2,1052.2,7
20181201|2018-09-26 01:00,26,1052.7,1053.3,1051.6,1052.8,38
20181201|2018-09-26 01:30,26,1052,1052.4,1050,1050,33
20181201|2018-09-26 02:00,26,1050,1051.8,1047.3,1049.8,87
20181201|2018-09-26 02:30,26,1049.8,1049.8,1047.6,1047.6,72
20181201|2018-09-26 03:00,26,1048,1050,1048,1050,27
20181201|2018-09-26 03:30,26,1049.9,1050.3,1049.5,1050.2,36
20181201|2018-09-26 04:00,26,1050.5,1052.3,1050.2,1052.3,60
20181201|2018-09-26 04:30,26,1051.9,1052.2,1050,1051.9,32
20181201|2018-09-26 05:00,26,1051.6,1054.6,1051,1053.9,84
20181201|2018-09-26 05:30,26,1054,1055.4,1053.6,1054.9,80
20181201|2018-09-26 06:00,26,1054.5,1055,1053.6,1054,48
20181201|2018-09-26 06:30,26,1053.5,1054.1,1053.1,1053.1,33
20181201|2018-09-26 07:00,26,1052.9,1054.9,1052.6,1053.8,154
20181201|2018-09-26 07:30,26,1052.9,1056.4,1052.8,1054.6,252
20181201|2018-09-26 08:00,26,1054.9,1056.4,1052.2,1054,182
20181201|2018-09-26 08:30,26,1054.3,1057.5,1053.3,1056.8,261
20181201|2018-09-26 09:00,26,1056.8,1058.8,1055.9,1057.5,225
20181201|2018-09-26 09:30,26,1057.2,1058.7,1055.7,1058.2,154
20181201|2018-09-26 10:00,26,1058.6,1059.5,1056.7,1058.9,251
20181201|2018-09-26 10:30,26,1058.8,1060.2,1058.5,1059.4,171
20181201|2018-09-26 11:00,26,1059.4,1065,1059.1,1060,402
20181201|2018-09-26 11:30,26,1059.9,1064,1057.6,1062.8,302
20181201|2018-09-26 12:00,26,1063.6,1063.7,1060.1,1060.1,80
20181201|2018-09-26 12:30,26,1060.2,1060.6,1059.4,1060,38
20181201|2018-09-26 13:00,26,1060.7,1063.5,1059.6,1060.2,121
20181201|2018-09-26 13:30,26,1061,1061.3,1059,1061.3,56
20181201|2018-09-26 14:00,26,1061.1,1061.7,1059.3,1059.3,37
20181201|2018-09-26 14:30,26,1059.3,1060.2,1057.5,1058,31
20181201|2018-09-26 15:00,26,1057.7,1058.3,1057.6,1058.3,24
20181201|2018-09-26 15:30,26,1058.2,1058.3,1056.4,1056.4,37
20181201|2018-09-26 17:00,27,1057.3,1057.3,1055.9,1056.9,15
20181201|2018-09-26 17:30,27,1057.1,1058,1057,1058,6
20181201|2018-09-26 18:00,27,1057.5,1057.5,1057.5,1057.5,1
20181201|2018-09-26 18:30,27,1058.5,1058.8,1058.5,1058.8,5
20181201|2018-09-26 19:00,27,1058.6,1059.4,1058.6,1059.4,16
20181201|2018-09-26 19:30,27,1059.6,1059.6,1058.9,1059,5
20181201|2018-09-26 20:00,27,1059.5,1060.7,1059.5,1060.4,21
20181201|2018-09-26 20:30,27,1060.5,1060.6,1060,1060.4,10
20181201|2018-09-26 21:00,27,1060.5,1061.3,1060.5,1061.3,6
20181201|2018-09-26 21:30,27,1061.3,1063.3,1061,1063.3,35
20181201|2018-09-26 22:00,27,1062.4,1063.1,1062.4,1063,22
20181201|2018-09-26 22:30,27,1062.5,1063.2,1062,1063,76
20181201|2018-09-26 23:00,27,1063,1063.3,1062.8,1062.8,7
20181201|2018-09-26 23:30,27,1062.9,1063.3,1062.9,1063.3,15
20181201|2018-09-27 00:00,27,1063.3,1063.4,1061.4,1061.4,46
20181201|2018-09-27 00:30,27,1061.1,1061.1,1059.5,1060.3,27
20181201|2018-09-27 01:00,27,1060.7,1063.2,1060.2,1062.4,48
20181201|2018-09-27 01:30,27,1062.5,1063.3,1062.3,1062.8,33
20181201|2018-09-27 02:00,27,1063.4,1063.6,1059.9,1061.5,102
20181201|2018-09-27 02:30,27,1062,1063.6,1061.4,1063.1,82
20181201|2018-09-27 03:00,27,1062.9,1066,1062.9,1065.5,76
20181201|2018-09-27 03:30,27,1065.5,1067.3,1064.3,1066.1,122
20181201|2018-09-27 04:00,27,1066.5,1072.4,1065.9,1071.8,193
20181201|2018-09-27 04:30,27,1071.6,1073.9,1070.8,1072.9,181
20181201|2018-09-27 05:00,27,1073,1074.4,1072.4,1074.1,114
20181201|2018-09-27 05:30,27,1073.4,1074.3,1072.6,1073.2,70
20181201|2018-09-27 06:00,27,1073.5,1073.5,1070,1071.3,140
20181201|2018-09-27 06:30,27,1071.8,1071.9,1069,1069.5,123
20181201|2018-09-27 07:00,27,1069.8,1073.5,1069.4,1069.4,164
20181201|2018-09-27 07:30,27,1069.3,1070.8,1062.9,1063.9,313
20181201|2018-09-27 08:00,27,1064.6,1065.3,1055,1056.5,511
20181201|2018-09-27 08:30,27,1056.8,1059.5,1050.1,1056.6,566
20181201|2018-09-27 09:00,27,1056.3,1070.6,1056,1067.6,525
20181201|2018-09-27 09:30,27,1068.1,1069,1063.9,1064.3,209
20181201|2018-09-27 10:00,27,1065,1066.7,1062.4,1064.6,157
20181201|2018-09-27 10:30,27,1065,1069.1,1065,1069.1,169
20181201|2018-09-27 11:00,27,1069,1070,1068,1068.5,101
20181201|2018-09-27 11:30,27,1068.4,1072.4,1067,1071.4,205
20181201|2018-09-27 12:00,27,1071.1,1071.1,1067.1,1068.5,60
20181201|2018-09-27 12:30,27,1069.2,1070.7,1069.2,1070.7,11
20181201|2018-09-27 13:00,27,1070.3,1070.8,1069.1,1070.7,48
20181201|2018-09-27 13:30,27,1070.7,1075,1070.6,1074.9,172
20181201|2018-09-27 14:00,27,1075,1075.4,1070.9,1071,89
20181201|2018-09-27 14:30,27,1070.6,1073.4,1070.6,1072.7,40
20181201|2018-09-27 15:00,27,1072.7,1073.5,1072.7,1073.2,7
20181201|2018-09-27 15:30,27,1073,1074.4,1073,1073.8,36
20181201|2018-09-27 17:00,28,1073.2,1073.7,1071.8,1073.5,30
20181201|2018-09-27 17:30,28,1074,1074.3,1073.6,1073.6,8
20181201|2018-09-27 18:00,28,1074.1,1074.1,1074.1,1074.1,1
20181201|2018-09-27 18:30,28,1073.7,1074.1,1073,1073.5,5
20181201|2018-09-27 19:00,28,1074,1074,1074,1074,1
20181201|2018-09-27 19:30,28,1073.9,1075.8,1073.9,1074.6,40
20181201|2018-09-27 20:00,28,1074.8,1075.5,1074.7,1075,11
20181201|2018-09-27 20:30,28,1076,1077.4,1075.7,1077.3,48
20181201|2018-09-27 21:00,28,1077.3,1077.3,1076.4,1077,3
20181201|2018-09-27 21:30,28,1077,1077.4,1076.7,1076.9,32
20181201|2018-09-27 22:00,28,1076,1076.3,1075.7,1076.3,20
20181201|2018-09-27 22:30,28,1076.3,1076.9,1076,1076.9,36
20181201|2018-09-27 23:00,28,1076.5,1076.5,1076,1076.3,12
20181201|2018-09-27 23:30,28,1075.9,1076.9,1075.8,1076.9,7
20181201|2018-09-28 00:00,28,1077,1077.4,1076.8,1077.3,13
20181201|2018-09-28 00:30,28,1077.2,1077.4,1076.2,1076.3,20
20181201|2018-09-28 01:00,28,1076.2,1076.3,1075,1075,33
20181201|2018-09-28 01:30,28,1075.5,1075.5,1073.5,1074.8,59
20181201|2018-09-28 02:00,28,1075.2,1075.5,1073.4,1075.3,69
20181201|2018-09-28 02:30,28,1075.3,1077.2,1074.9,1077,53
20181201|2018-09-28 03:00,28,1076.6,1077.6,1075.8,1076.8,69
20181201|2018-09-28 03:30,28,1076.3,1076.8,1075.1,1075.5,66
20181201|2018-09-28 04:00,28,1075.6,1076.3,1074.9,1075.7,44
20181201|2018-09-28 04:30,28,1075.6,1077.7,1075.4,1077.4,59
20181201|2018-09-28 05:00,28,1077.5,1079.4,1077.3,1078.7,73
20181201|2018-09-28 05:30,28,1078,1079.4,1077.4,1077.4,32
20181201|2018-09-28 06:00,28,1077.6,1078,1076.9,1078,66
20181201|2018-09-28 06:30,28,1077.3,1079.2,1075.9,1079.2,94
20181201|2018-09-28 07:00,28,1078.7,1080.7,1076.2,1080.4,221
20181201|2018-09-28 07:30,28,1080.2,1085,1080.2,1084.6,548
20181201|2018-09-28 08:00,28,1084.8,1084.8,1078.3,1080.9,248
20181201|2018-09-28 08:30,28,1080.7,1083.1,1077.3,1079,219
20181201|2018-09-28 09:00,28,1079.5,1080.5,1073.4,1078.8,261
20181201|2018-09-28 09:30,28,1078.7,1079.6,1074.7,1075.4,212
20181201|2018-09-28 10:00,28,1075.8,1078,1074.4,1075.5,201
20181201|2018-09-28 10:30,28,1075.3,1076.3,1073.1,1073.8,121
20181201|2018-09-28 11:00,28,1073.6,1075.1,1070.6,1074.4,266
20181201|2018-09-28 11:30,28,1074.3,1078,1070.9,1072.3,417
20181201|2018-09-28 12:00,28,1072.5,1072.5,1066.5,1068,167
20181201|2018-09-28 12:30,28,1068.3,1070.9,1068.3,1069.2,80
20181201|2018-09-28 13:00,28,1069,1069,1066.1,1066.1,44
20181201|2018-09-28 13:30,28,1066.2,1066.2,1063.3,1063.8,75
20181201|2018-09-28 14:00,28,1064.3,1066.2,1064.3,1066,24
20181201|2018-09-28 14:30,28,1065.1,1066.4,1063.2,1063.2,52
20181201|2018-09-28 15:00,28,1063.7,1063.7,1062.1,1063.4,26
20181201|2018-09-28 15:30,28,1062.8,1064.6,1062.5,1064.6,12
20181201|2018-09-30 17:00,1,1064.5,1065.8,1060,1065,56
20181201|2018-09-30 17:30,1,1065.7,1066.3,1065.7,1066.3,10
20181201|2018-09-30 18:00,1,1066.1,1066.4,1065.9,1066,5
20181201|2018-09-30 18:30,1,1065.5,1065.5,1064.3,1064.3,6
20181201|2018-09-30 19:00,1,1064.4,1065.5,1064.4,1064.5,6
20181201|2018-09-30 19:30,1,1064.4,1064.5,1064,1064,6
20181201|2018-09-30 20:00,1,1064,1064,1058.2,1058.2,47
20181201|2018-09-30 20:30,1,1058.4,1060.2,1057.3,1060,40
20181201|2018-09-30 21:00,1,1060.6,1061.2,1058.6,1060.4,56
20181201|2018-09-30 21:30,1,1060.6,1060.6,1053.1,1054.1,122
20181201|2018-09-30 22:00,1,1054.6,1055.1,1053.2,1053.7,26
20181201|2018-09-30 22:30,1,1054,1056,1054,1055.3,20
20181201|2018-09-30 23:00,1,1055.3,1055.3,1055.3,1055.3,1
20181201|2018-09-30 23:30,1,1055.1,1055.5,1054.8,1055.5,16
20181201|2018-10-01 00:00,1,1054.9,1054.9,1053.9,1054.2,17
20181201|2018-10-01 00:30,1,1054.3,1054.9,1053.4,1054.9,25
20181201|2018-10-01 01:00,1,1054.5,1058.2,1054.5,1056.9,45
20181201|2018-10-01 01:30,1,1056.5,1056.5,1053.5,1056.2,85
20181201|2018-10-01 02:00,1,1056.9,1057.4,1055.1,1055.8,61
20181201|2018-10-01 02:30,1,1056.4,1058.9,1055.6,1058.8,42
20181201|2018-10-01 03:00,1,1059.1,1060.6,1058.1,1058.2,55
20181201|2018-10-01 03:30,1,1056.9,1058.5,1054.5,1055.5,110
20181201|2018-10-01 04:00,1,1054.7,1054.8,1050.6,1050.7,175
20181201|2018-10-01 04:30,1,1050.8,1053.8,1050.3,1053.8,66
20181201|2018-10-01 05:00,1,1052.8,1053.4,1052,1053.2,60
20181201|2018-10-01 05:30,1,1053.3,1053.3,1040.3,1045.5,397
20181201|2018-10-01 06:00,1,1046.3,1046.5,1040.9,1045.6,262
20181201|2018-10-01 06:30,1,1045.9,1046.2,1041.8,1046.2,119
20181201|2018-10-01 07:00,1,1046.1,1051.9,1043.1,1050.1,262
20181201|2018-10-01 07:30,1,1049.7,1050.2,1043.3,1045.6,235
20181201|2018-10-01 08:00,1,1045.1,1048,1040.3,1040.8,361
20181201|2018-10-01 08:30,1,1040.8,1049.4,1037,1045.7,550
20181201|2018-10-01 09:00,1,1045.8,1046.6,1039.1,1039.9,299
20181201|2018-10-01 09:30,1,1039.9,1044.8,1038.5,1042.1,338
20181201|2018-10-01 10:00,1,1041.7,1047.3,1041,1047.3,216
20181201|2018-10-01 10:30,1,1046.5,1051.1,1045.1,1048.4,293
20181201|2018-10-01 11:00,1,1048.4,1052.2,1047.5,1052.1,221
20181201|2018-10-01 11:30,1,1052.5,1058,1051.6,1056,485
20181201|2018-10-01 12:00,1,1055.9,1057.9,1055.1,1057.3,55
20181201|2018-10-01 12:30,1,1057,1058,1052.7,1054.3,107
20181201|2018-10-01 13:00,1,1053.9,1053.9,1052.4,1053.1,8
20181201|2018-10-01 13:30,1,1053,1054.3,1053,1053.7,19
20181201|2018-10-01 14:00,1,1053.8,1054.4,1052.5,1052.8,15
20181201|2018-10-01 14:30,1,1053.3,1053.7,1045.4,1046,117
20181201|2018-10-01 15:00,1,1047.6,1049.3,1047.2,1049.1,20
20181201|2018-10-01 15:30,1,1048.6,1048.6,1047.9,1047.9,5
20181201|2018-10-01 17:00,2,1048.2,1049.5,1048.2,1049.5,6
20181201|2018-10-01 17:30,2,1049.3,1049.4,1048.4,1048.5,17
20181201|2018-10-01 18:00,2,1048.6,1049,1048.1,1048.1,5
20181201|2018-10-01 18:30,2,1048.4,1049.6,1048.2,1048.4,9
20181201|2018-10-01 19:30,2,1049.7,1049.8,1049.7,1049.8,2
20181201|2018-10-01 20:00,2,1050.5,1051,1050,1050,4
20181201|2018-10-01 20:30,2,1050.3,1050.5,1048,1049.1,11
20181201|2018-10-01 21:00,2,1049.8,1049.8,1049.8,1049.8,1
20181201|2018-10-01 21:30,2,1049.7,1049.8,1049,1049,3
20181201|2018-10-01 22:00,2,1049.9,1050.5,1049.9,1050.4,10
20181201|2018-10-01 22:30,2,1050.6,1050.6,1050,1050,7
20181201|2018-10-01 23:00,2,1049.8,1050.9,1049.8,1050.9,2
20181201|2018-10-01 23:30,2,1051.4,1051.7,1051.3,1051.3,4
20181201|2018-10-02 00:00,2,1051,1051,1049.7,1049.7,17
20181201|2018-10-02 00:30,2,1050.5,1051,1050.5,1051,12
20181201|2018-10-02 01:00,2,1050.6,1050.6,1046.5,1048.6,81
20181201|2018-10-02 01:30,2,1048.9,1049.6,1047.7,1048.8,45
20181201|2018-10-02 02:00,2,1048.6,1048.7,1044.9,1045.6,49
20181201|2018-10-02 02:30,2,1046.1,1047.3,1045.5,1047.2,46
20181201|2018-10-02 03:00,2,1046.9,1047.4,1045.4,1046.2,26
20181201|2018-10-02 03:30,2,1046.8,1046.8,1041.1,1042.1,96
20181201|2018-10-02 04:00,2,1042.1,1042.7,1041.2,1041.7,72
20181201|2018-10-02 04:30,2,1041.6,1042.3,1041.1,1041.3,28
20181201|2018-10-02 05:00,2,1041.4,1042.5,1041.1,1041.2,125
20181201|2018-10-02 05:30,2,1041.1,1041.6,1032.4,1036.5,377
20181201|2018-10-02 06:00,2,1037.3,1045,1037.3,1044.1,189
20181201|2018-10-02 06:30,2,1044.5,1047,1042.2,1042.2,227
20181201|2018-10-02 07:00,2,1042.2,1046.3,1040.5,1044.4,194
20181201|2018-10-02 07:30,2,1044.4,1052.4,1042.8,1049.1,400
20181201|2018-10-02 08:00,2,1049.9,1052.2,1048.2,1052.2,238
20181201|2018-10-02 08:30,2,1052.4,1058.4,1050.9,1055.9,462
20181201|2018-10-02 09:00,2,1055.9,1056.8,1049.9,1052.5,257
20181201|2018-10-02 09:30,2,1053.4,1054.2,1043,1045,403
20181201|2018-10-02 10:00,2,1045.1,1046.5,1042,1042.4,242
20181201|2018-10-02 10:30,2,1042.1,1047.6,1042.1,1046,144
20181201|2018-10-02 11:00,2,1046,1046.3,1044,1045.7,109
20181201|2018-10-02 11:30,2,1045.6,1052.9,1044.3,1050.6,393
20181201|2018-10-02 12:00,2,1050.5,1051.2,1045,1045.5,120
20181201|2018-10-02 12:30,2,1045.1,1045.3,1043.8,1044.8,87
20181201|2018-10-02 13:00,2,1044.9,1046.4,1044.9,1045.9,9
20181201|2018-10-02 13:30,2,1045.7,1045.7,1044.6,1044.6,14
20181201|2018-10-02 14:00,2,1044.1,1044.1,1042.3,1043.4,22
20181201|2018-10-02 14:30,2,1043.6,1044.7,1043.6,1044.3,11
20181201|2018-10-02 15:00,2,1044,1044.5,1042.8,1042.8,18
20181201|2018-10-02 15:30,2,1043.7,1044.1,1043.7,1044,4
20181201|2018-10-02 17:00,3,1045,1046.4,1045,1046.3,17
20181201|2018-10-02 17:30,3,1045.8,1046,1045.8,1046,2
20181201|2018-10-02 18:00,3,1046,1046.6,1046,1046.6,6
20181201|2018-10-02 18:30,3,1047,1047.1,1047,1047,4
20181201|2018-10-02 19:00,3,1046.7,1047.8,1046.7,1047.2,5
20181201|2018-10-02 19:30,3,1047.6,1048,1046.8,1047.4,11
20181201|2018-10-02 20:00,3,1047.5,1047.6,1046,1046,16
20181201|2018-10-02 20:30,3,1045.5,1046.2,1045.5,1046,28
20181201|2018-10-02 21:00,3,1045.9,1047.9,1045.9,1047.7,22
20181201|2018-10-02 21:30,3,1047.7,1047.7,1046.4,1046.4,3
20181201|2018-10-02 22:00,3,1046.3,1046.3,1046.3,1046.3,1
20181201|2018-10-02 22:30,3,1046.8,1048,1046.7,1047,9
20181201|2018-10-02 23:00,3,1047.1,1047.1,1047.1,1047.1,1
20181201|2018-10-02 23:30,3,1046.7,1046.7,1046.6,1046.6,3
20181201|2018-10-03 00:00,3,1046.9,1047.7,1046.9,1047.7,4
20181201|2018-10-03 00:30,3,1047.2,1048,1047.2,1047.4,14
20181201|2018-10-03 01:00,3,1047.3,1047.4,1042.2,1042.2,53
20181201|2018-10-03 01:30,3,1042.3,1046,1042.3,1045.7,25
20181201|2018-10-03 02:00,3,1045.2,1045.2,1040,1042.3,63
20181201|2018-10-03 02:30,3,1042.2,1044.7,1041.9,1043.3,39
20181201|2018-10-03 03:00,3,1043.2,1043.2,1038.6,1039,54
20181201|2018-10-03 03:30,3,1039.3,1040.9,1038.9,1040.9,45
20181201|2018-10-03 04:00,3,1040.4,1040.9,1040,1040.8,51
20181201|2018-10-03 04:30,3,1040.7,1045,1040.2,1044.5,116
20181201|2018-10-03 05:00,3,1045,1047.8,1044.4,1046.2,83
20181201|2018-10-03 05:30,3,1045,1046.2,1044.3,1044.6,23
20181201|2018-10-03 06:00,3,1044.7,1045,1043.1,1043.4,47
20181201|2018-10-03 06:30,3,1043.8,1045.2,1040.4,1041.6,101
20181201|2018-10-03 07:00,3,1041.2,1044.2,1039.8,1041.3,390
20181201|2018-10-03 07:30,3,1041.8,1042.5,1039.1,1041,188
20181201|2018-10-03 08:00,3,1040.8,1043.6,1039.2,1043,224
20181201|2018-10-03 08:30,3,1043.2,1049.6,1042.9,1046.8,435
20181201|2018-10-03 09:00,3,1046.4,1054.6,1045.6,1052.3,385
20181201|2018-10-03 09:30,3,1051.8,1055,1050.6,1054.6,211
20181201|2018-10-03 10:00,3,1054.9,1055.5,1051.8,1052.4,237
20181201|2018-10-03 10:30,3,1052.5,1056.1,1050.1,1056.1,160
20181201|2018-10-03 11:00,3,1056.5,1058.4,1053.5,1053.8,229
20181201|2018-10-03 11:30,3,1054.1,1057.9,1052,1052,254
20181201|2018-10-03 12:00,3,1052,1052.8,1050.8,1052.6,76
20181201|2018-10-03 12:30,3,1052.6,1053.2,1052.6,1052.9,66
20181201|2018-10-03 13:00,3,1052.5,1052.5,1050.3,1051.2,65
20181201|2018-10-03 13:30,3,1051.1,1051.5,1050.8,1051.5,19
20181201|2018-10-03 14:00,3,1051.1,1051.8,1050.9,1050.9,11
20181201|2018-10-03 14:30,3,1050.6,1050.9,1049,1050.9,27
20181201|2018-10-03 15:00,3,1050.5,1050.6,1050.1,1050.1,5
20181201|2018-10-03 15:30,3,1049.9,1050.2,1049.9,1050.1,15
20181201|2018-10-03 17:00,4,1050.2,1050.2,1049.3,1050.2,3
20181201|2018-10-03 17:30,4,1049.8,1049.8,1048.9,1049,5
20181201|2018-10-03 18:00,4,1049.1,1049.1,1049,1049,3
20181201|2018-10-03 18:30,4,1048.9,1048.9,1048.9,1048.9,1
20181201|2018-10-03 19:00,4,1048.5,1048.5,1048.5,1048.5,1
20181201|2018-10-03 19:30,4,1048.5,1048.5,1048.2,1048.2,4
20181201|2018-10-03 20:00,4,1049,1049,1048.5,1048.9,5
20181201|2018-10-03 20:30,4,1048.7,1048.7,1048.4,1048.5,8
20181201|2018-10-03 21:00,4,1048.6,1048.8,1048.2,1048.7,9
20181201|2018-10-03 22:00,4,1048.1,1048.8,1048.1,1048.8,10
20181201|2018-10-03 22:30,4,1048,1048.1,1047.6,1047.9,15
20181201|2018-10-03 23:30,4,1047.7,1048.1,1047.2,1047.2,8
20181201|2018-10-04 00:00,4,1047.6,1049.4,1046.4,1046.4,47
20181201|2018-10-04 00:30,4,1046.4,1048.4,1046.4,1048.4,9
20181201|2018-10-04 01:00,4,1048.5,1048.8,1047,1047.8,67
20181201|2018-10-04 01:30,4,1048.1,1048.8,1047.6,1047.6,43
20181201|2018-10-04 02:00,4,1048,1049.1,1045,1045.1,44
20181201|2018-10-04 02:30,4,1044.5,1046.6,1043.7,1045.8,39
20181201|2018-10-04 03:00,4,1045.7,1046.7,1045.5,1045.8,43
20181201|2018-10-04 03:30,4,1045.9,1047.3,1043.1,1043.1,80
20181201|2018-10-04 04:00,4,1043.8,1043.8,1041.1,1041.5,104
20181201|2018-10-04 04:30,4,1041.6,1044.1,1041.5,1044.1,39
20181201|2018-10-04 05:00,4,1043.8,1046.6,1043.3,1046.6,70
20181201|2018-10-04 05:30,4,1045.8,1047.9,1045.3,1047.9,33
20181201|2018-10-04 06:00,4,1048.1,1049.6,1047.7,1049.6,21
20181201|2018-10-04 06:30,4,1049.5,1053.2,1048.6,1052.6,66
20181201|2018-10-04 07:00,4,1053,1055.5,1048,1048,225
20181201|2018-10-04 07:30,4,1047.8,1052.2,1046.2,1052,209
20181201|2018-10-04 08:00,4,1051.5,1053.8,1050.1,1053.2,184
20181201|2018-10-04 08:30,4,1053.4,1056.9,1052.4,1052.5,328
20181201|2018-10-04 09:00,4,1052.4,1055.8,1051.8,1053.5,214
20181201|2018-10-04 09:30,4,1053.7,1054.1,1048.3,1052.1,231
20181201|2018-10-04 10:00,4,1051.8,1053.8,1051.1,1053.2,162
20181201|2018-10-04 10:30,4,1053.5,1053.5,1049,1049.7,189
20181201|2018-10-04 11:00,4,1050.2,1050.4,1042.7,1045.4,264
20181201|2018-10-04 11:30,4,1046.4,1047,1044.2,1044.4,291
20181201|2018-10-04 12:00,4,1044.3,1046.1,1044.3,1045.5,54
20181201|2018-10-04 12:30,4,1045.5,1046.9,1045.5,1046.9,46
20181201|2018-10-04 13:00,4,1046.5,1046.7,1045.6,1046,26
20181201|2018-10-04 13:30,4,1045.8,1046.5,1045.5,1046.3,17
20181201|2018-10-04 14:00,4,1046.7,1046.7,1046.3,1046.7,12
20181201|2018-10-04 14:30,4,1046.2,1047.3,1046.1,1047.3,14
20181201|2018-10-04 15:00,4,1047,1047.1,1046.6,1046.6,8
20181201|2018-10-04 15:30,4,1046.1,1047.1,1045.9,1046.7,18
20181201|2018-10-04 17:00,5,1047.9,1048.4,1047.7,1048,19
20181201|2018-10-04 17:30,5,1047.4,1047.9,1047.4,1047.6,4
20181201|2018-10-04 18:00,5,1048,1048.5,1048,1048.5,3
20181201|2018-10-04 18:30,5,1048,1048,1048,1048,3
20181201|2018-10-04 19:00,5,1048,1048,1047.8,1047.8,11
20181201|2018-10-04 19:30,5,1048,1048.2,1048,1048.1,4
20181201|2018-10-04 20:00,5,1048.2,1049,1048.2,1049,6
20181201|2018-10-04 20:30,5,1049.2,1049.5,1047.7,1048.4,33
20181201|2018-10-04 21:00,5,1047.5,1048.4,1046,1046.4,27
20181201|2018-10-04 21:30,5,1046.1,1047.2,1046,1046.8,5
20181201|2018-10-04 22:00,5,1046.6,1046.6,1046.6,1046.6,1
20181201|2018-10-04 23:00,5,1047.2,1047.2,1046.5,1046.8,13
20181201|2018-10-04 23:30,5,1047.2,1047.3,1047.2,1047.3,2
20181201|2018-10-05 00:00,5,1047,1047,1047,1047,1
20181201|2018-10-05 00:30,5,1047.3,1047.7,1047.1,1047.7,12
20181201|2018-10-05 01:00,5,1047.9,1050.2,1047.8,1049.2,37
20181201|2018-10-05 01:30,5,1048.4,1050.2,1048.2,1049.4,22
20181201|2018-10-05 02:00,5,1049,1049,1046.9,1048,19
20181201|2018-10-05 02:30,5,1048.1,1048.4,1046.6,1046.6,20
20181201|2018-10-05 03:00,5,1046.5,1046.7,1045.2,1046.7,37
20181201|2018-10-05 03:30,5,1046.6,1047.2,1044.4,1044.6,31
20181201|2018-10-05 04:00,5,1045,1047.9,1043.4,1046.5,68
20181201|2018-10-05 04:30,5,1046.1,1049.2,1046.1,1048,32
20181201|2018-10-05 05:00,5,1047.7,1049,1046,1048.7,36
20181201|2018-10-05 05:30,5,1048.5,1049.4,1048.2,1049.3,25
20181201|2018-10-05 06:00,5,1049.4,1050.2,1048.5,1049.8,65
20181201|2018-10-05 06:30,5,1049.9,1050.2,1049.3,1050.1,36
20181201|2018-10-05 07:00,5,1050.5,1052.3,1049.7,1051.1,88
20181201|2018-10-05 07:30,5,1051.3,1052.6,1048.8,1052.1,168
20181201|2018-10-05 08:00,5,1052,1056,1051.7,1054.9,394
20181201|2018-10-05 08:30,5,1054.9,1064.4,1053.9,1062,491
20181201|2018-10-05 09:00,5,1062,1063.5,1060.1,1061.2,250
20181201|2018-10-05 09:30,5,1061.4,1065.5,1061,1063.3,386
20181201|2018-10-05 10:00,5,1063.5,1069.3,1062.8,1067.3,289
20181201|2018-10-05 10:30,5,1067.4,1067.4,1063.2,1063.5,186
20181201|2018-10-05 11:00,5,1063.4,1066.1,1063.4,1064.4,114
20181201|2018-10-05 11:30,5,1063.3,1065.7,1055.8,1055.8,358
20181201|2018-10-05 12:00,5,1055.8,1062.2,1055.7,1060.6,81
20181201|2018-10-05 12:30,5,1060.6,1062.6,1059.8,1062.4,25
20181201|2018-10-05 13:00,5,1061.5,1061.8,1060.2,1061.5,13
20181201|2018-10-05 13:30,5,1061.3,1062.3,1061.1,1062.1,15
20181201|2018-10-05 14:00,5,1062.1,1062.1,1061.3,1062,12
20181201|2018-10-05 14:30,5,1062,1062.4,1061.7,1062.4,9
20181201|2018-10-05 15:00,5,1062.4,1063.2,1062.4,1063,14
20181201|2018-10-05 15:30,5,1063,1063.5,1062.5,1063.5,13
20181201|2018-10-07 17:00,8,1058.7,1063.5,1058,1063.5,30
20181201|2018-10-07 17:30,8,1064.3,1064.9,1063.4,1063.4,28
20181201|2018-10-07 18:00,8,1063.4,1064.3,1063.4,1064.3,13
20181201|2018-10-07 18:30,8,1064.4,1065.4,1063.8,1065.4,21
20181201|2018-10-07 19:00,8,1065.3,1065.4,1065,1065.2,8
20181201|2018-10-07 19:30,8,1065.2,1065.5,1065.2,1065.5,2
20181201|2018-10-07 20:00,8,1063.5,1063.5,1062.1,1062.2,17
20181201|2018-10-07 20:30,8,1064,1064.5,1064,1064.5,20
20181201|2018-10-07 21:00,8,1064.2,1064.4,1061.9,1062.2,47
20181201|2018-10-07 21:30,8,1061.7,1061.7,1058.9,1058.9,41
20181201|2018-10-07 22:00,8,1059,1059.6,1058.1,1059.3,42
20181201|2018-10-07 22:30,8,1059.3,1059.3,1058.1,1058.4,20
20181201|2018-10-07 23:00,8,1058.2,1058.5,1058,1058.3,11
20181201|2018-10-07 23:30,8,1058.7,1059.4,1058.7,1059.4,5
20181201|2018-10-08 00:00,8,1059.3,1059.8,1059,1059,22
20181201|2018-10-08 00:30,8,1059.1,1059.9,1058.9,1059.8,6
20181201|2018-10-08 01:00,8,1059.1,1059.3,1057.1,1057.1,36
20181201|2018-10-08 01:30,8,1057.1,1058.1,1055.3,1056.4,86
20181201|2018-10-08 02:00,8,1056.3,1057.5,1055.5,1055.7,26
20181201|2018-10-08 02:30,8,1055.7,1056,1050.2,1050.7,153
20181201|2018-10-08 03:00,8,1050.4,1051.2,1050.2,1051.2,89
20181201|2018-10-08 03:30,8,1051.8,1053.7,1051.4,1052.9,77
20181201|2018-10-08 04:00,8,1053.2,1060,1053.1,1058.2,122
20181201|2018-10-08 04:30,8,1058.3,1058.5,1056.6,1057.2,51
20181201|2018-10-08 05:00,8,1057.1,1058.2,1056.6,1056.8,45
20181201|2018-10-08 05:30,8,1056.8,1057.2,1056.2,1056.8,37
20181201|2018-10-08 06:00,8,1056.5,1056.8,1055.5,1055.6,34
20181201|2018-10-08 06:30,8,1055.7,1059.2,1055.6,1058,68
20181201|2018-10-08 07:00,8,1058.4,1058.9,1051.3,1051.3,140
20181201|2018-10-08 07:30,8,1052,1054.1,1048.6,1053.7,209
20181201|2018-10-08 08:00,8,1054.1,1057.9,1052.4,1052.8,261
20181201|2018-10-08 08:30,8,1053.2,1057.2,1052.6,1056.6,242
20181201|2018-10-08 09:00,8,1056.9,1066.2,1054.5,1060.6,400
20181201|2018-10-08 09:30,8,1060.8,1065,1058.8,1059.3,140
20181201|2018-10-08 10:00,8,1059.3,1063.4,1058.4,1060.7,166
20181201|2018-10-08 10:30,8,1060.9,1061.9,1058.4,1059.3,99
20181201|2018-10-08 11:00,8,1059.6,1061.5,1058.4,1060.9,72
20181201|2018-10-08 11:30,8,1060.8,1069.3,1060.8,1068.4,375
20181201|2018-10-08 12:00,8,1068,1068.4,1066.9,1068.3,50
20181201|2018-10-08 12:30,8,1068,1068.5,1067.6,1068.4,28
20181201|2018-10-08 13:00,8,1068.5,1068.9,1068,1068.1,35
20181201|2018-10-08 13:30,8,1068.6,1068.8,1068,1068.2,12
20181201|2018-10-08 14:00,8,1068.1,1068.5,1067.9,1067.9,11
20181201|2018-10-08 14:30,8,1068.5,1068.9,1068.5,1068.8,30
20181201|2018-10-08 15:00,8,1068.8,1068.9,1068.4,1068.8,10
20181201|2018-10-08 15:30,8,1068.7,1068.9,1068,1068.6,15
20181201|2018-10-08 17:00,9,1068,1068.3,1067,1068.3,29
20181201|2018-10-08 17:30,9,1068.5,1068.5,1068.2,1068.5,4
20181201|2018-10-08 18:00,9,1068.2,1068.4,1067.9,1068.4,7
20181201|2018-10-08 18:30,9,1068.9,1069.1,1068.1,1069,42
20181201|2018-10-08 19:00,9,1069,1069.3,1068.1,1068.9,23
20181201|2018-10-08 19:30,9,1068.8,1068.8,1067.3,1067.3,16
20181201|2018-10-08 20:00,9,1067,1067,1066.3,1067,41
20181201|2018-10-08 20:30,9,1067.1,1067.8,1067.1,1067.3,8
20181201|2018-10-08 21:00,9,1067.3,1068.7,1067.1,1068.7,7
20181201|2018-10-08 21:30,9,1069,1069.3,1068.4,1068.4,8
20181201|2018-10-08 22:00,9,1068.4,1068.5,1068.3,1068.3,8
20181201|2018-10-08 22:30,9,1068.5,1068.9,1068.5,1068.9,6
20181201|2018-10-08 23:00,9,1068.7,1069,1068.7,1069,2
20181201|2018-10-08 23:30,9,1069,1069,1068.4,1069,7
20181201|2018-10-09 00:00,9,1069.1,1071.7,1069,1070.8,71
20181201|2018-10-09 00:30,9,1071.1,1073.1,1071.1,1071.6,70
20181201|2018-10-09 01:00,9,1071,1071.9,1063.3,1063.5,138
20181201|2018-10-09 01:30,9,1063.3,1065.1,1063.2,1064.4,65
20181201|2018-10-09 02:00,9,1064,1068.4,1062.6,1065.9,116
20181201|2018-10-09 02:30,9,1066,1068.6,1066,1067.5,19
20181201|2018-10-09 03:00,9,1068.3,1076.9,1068.3,1076.3,142
20181201|2018-10-09 03:30,9,1076.4,1077.8,1073.1,1073.5,79
20181201|2018-10-09 04:00,9,1073.4,1073.4,1069.2,1070.2,111
20181201|2018-10-09 04:30,9,1070.6,1071.2,1068.8,1070.1,32
20181201|2018-10-09 05:00,9,1069.8,1070,1065.7,1065.7,49
20181201|2018-10-09 05:30,9,1066.5,1068,1066,1067.6,63
20181201|2018-10-09 06:00,9,1067.5,1067.9,1065.5,1067.1,35
20181201|2018-10-09 06:30,9,1066.9,1067.1,1064.2,1065.5,63
20181201|2018-10-09 07:00,9,1065.8,1068.7,1064.7,1065.3,66
20181201|2018-10-09 07:30,9,1064.9,1067.6,1061.8,1067.6,212
20181201|2018-10-09 08:00,9,1067,1067.6,1062,1063.8,251
20181201|2018-10-09 08:30,9,1063.6,1063.9,1058.6,1061.9,257
20181201|2018-10-09 09:00,9,1061.7,1070,1060.7,1068.8,294
20181201|2018-10-09 09:30,9,1068.4,1069.4,1063.9,1064.4,166
20181201|2018-10-09 10:00,9,1065,1069.2,1062.9,1068.1,167
20181201|2018-10-09 10:30,9,1067.7,1068.7,1066,1067.5,102
20181201|2018-10-09 11:00,9,1067.3,1069.3,1066.4,1069.3,91
20181201|2018-10-09 11:30,9,1068.8,1068.8,1060.5,1062.2,232
20181201|2018-10-09 12:00,9,1062.1,1064.8,1061.3,1063.9,44
20181201|2018-10-09 12:30,9,1064.4,1065.6,1063.6,1065.1,30
20181201|2018-10-09 13:00,9,1064.9,1065.5,1064.4,1065.5,13
20181201|2018-10-09 13:30,9,1065.1,1065.1,1064.1,1064.7,13
20181201|2018-10-09 14:00,9,1064,1065.4,1064,1064.2,13
20181201|2018-10-09 14:30,9,1064.2,1065.2,1064.2,1064.8,19
20181201|2018-10-09 15:00,9,1064.4,1064.4,1063.8,1063.9,10
20181201|2018-10-09 15:30,9,1064.1,1064.2,1063.8,1064.2,6
20181201|2018-10-09 17:00,10,1063.9,1064.2,1063.9,1064.2,3
20181201|2018-10-09 17:30,10,1064.4,1064.4,1064.4,1064.4,2
20181201|2018-10-09 18:00,10,1065.3,1065.3,1065.3,1065.3,1
20181201|2018-10-09 18:30,10,1064.4,1066.6,1064.4,1064.8,7
20181201|2018-10-09 19:00,10,1065.8,1066,1065.8,1066,7
20181201|2018-10-09 19:30,10,1065.5,1065.7,1064.6,1064.9,25
20181201|2018-10-09 20:00,10,1066,1066.3,1066,1066.3,5
20181201|2018-10-09 20:30,10,1065.3,1066,1065.2,1065.8,10
20181201|2018-10-09 21:00,10,1066.3,1067.4,1066.3,1067.3,13
20181201|2018-10-09 21:30,10,1065.5,1066,1064,1065.1,20
20181201|2018-10-09 22:00,10,1065.2,1065.7,1065.2,1065.7,6
20181201|2018-10-09 22:30,10,1065.8,1065.8,1065.8,1065.8,1
20181201|2018-10-09 23:00,10,1066.5,1066.9,1066.5,1066.7,7
20181201|2018-10-09 23:30,10,1066.8,1066.9,1066.6,1066.7,7
20181201|2018-10-10 00:00,10,1067,1067,1065.9,1065.9,22
20181201|2018-10-10 00:30,10,1065.7,1065.7,1064.9,1064.9,10
20181201|2018-10-10 01:00,10,1065.6,1065.8,1065.3,1065.8,27
20181201|2018-10-10 01:30,10,1066,1067.1,1065.9,1067.1,14
20181201|2018-10-10 02:00,10,1067.6,1068.3,1065.1,1065.7,30
20181201|2018-10-10 02:30,10,1065.2,1067.6,1065.2,1066.6,14
20181201|2018-10-10 03:00,10,1066.7,1067.6,1066.4,1066.6,40
20181201|2018-10-10 03:30,10,1066.4,1067.6,1065.5,1066.8,53
20181201|2018-10-10 04:00,10,1066.9,1071.4,1066.9,1071.1,111
20181201|2018-10-10 04:30,10,1070.7,1071.3,1070,1070.4,47
20181201|2018-10-10 05:00,10,1071.2,1073.8,1071,1073.6,65
20181201|2018-10-10 05:30,10,1073.8,1074,1071.4,1071.6,89
20181201|2018-10-10 06:00,10,1072.2,1073,1071.5,1072.6,59
20181201|2018-10-10 06:30,10,1073.1,1073.6,1069,1069.3,69
20181201|2018-10-10 07:00,10,1070.1,1070.5,1066.5,1067.4,215
20181201|2018-10-10 07:30,10,1067.1,1067.7,1064.5,1066.4,267
20181201|2018-10-10 08:00,10,1066.4,1069.8,1064.7,1067.7,168
20181201|2018-10-10 08:30,10,1067,1067.4,1064.5,1065.1,189
20181201|2018-10-10 09:00,10,1065,1067.3,1064.3,1064.5,269
20181201|2018-10-10 09:30,10,1064.4,1065,1055.2,1061.2,506
20181201|2018-10-10 10:00,10,1061.3,1066.2,1060.9,1065.6,275
20181201|2018-10-10 10:30,10,1065.5,1067,1063.1,1064.6,194
20181201|2018-10-10 11:00,10,1064.5,1065,1062.9,1063.4,62
20181201|2018-10-10 11:30,10,1063.6,1069,1063.4,1066.7,200
20181201|2018-10-10 12:00,10,1066.5,1068,1065.4,1068,87
20181201|2018-10-10 12:30,10,1067.4,1067.8,1066.3,1066.3,30
20181201|2018-10-10 13:00,10,1066.9,1067.5,1065.4,1067,44
20181201|2018-10-10 13:30,10,1066.9,1066.9,1065.6,1065.6,22
20181201|2018-10-10 14:00,10,1066.1,1066.1,1061.9,1062.6,120
20181201|2018-10-10 14:30,10,1062.9,1062.9,1060.5,1061.1,46
20181201|2018-10-10 15:00,10,1060.6,1061.8,1060.2,1060.3,42
20181201|2018-10-10 15:30,10,1061,1061,1060.2,1060.5,24
20181201|2018-10-10 17:00,11,1060.5,1061,1060.5,1060.8,5
20181201|2018-10-10 17:30,11,1060.2,1061.4,1060.2,1061.2,8
20181201|2018-10-10 18:00,11,1061,1062.7,1061,1061.5,14
20181201|2018-10-10 18:30,11,1061.4,1061.4,1060.5,1060.7,37
20181201|2018-10-10 19:00,11,1060.6,1061,1060.2,1060.4,36
20181201|2018-10-10 19:30,11,1061.2,1062,1060.9,1060.9,9
20181201|2018-10-10 20:00,11,1060.9,1060.9,1060.7,1060.7,4
20181201|2018-10-10 20:30,11,1061.1,1061.7,1060.6,1061.3,16
20181201|2018-10-10 21:00,11,1061.7,1061.7,1060.6,1060.6,26
20181201|2018-10-10 21:30,11,1061,1061.4,1060.2,1061.4,17
20181201|2018-10-10 22:00,11,1060.7,1061.6,1060.7,1061.6,11
20181201|2018-10-10 22:30,11,1061.8,1063.9,1061.7,1063.7,26
20181201|2018-10-10 23:00,11,1061.9,1063,1061.9,1062.3,16
20181201|2018-10-10 23:30,11,1061.9,1062,1061.3,1061.5,7
20181201|2018-10-11 00:00,11,1061.5,1061.9,1061.4,1061.4,10
20181201|2018-10-11 00:30,11,1060.7,1061.5,1060.1,1061.1,54
20181201|2018-10-11 01:00,11,1060.5,1061.2,1059.5,1060.6,132
20181201|2018-10-11 01:30,11,1060.5,1061,1060,1060.4,16
20181201|2018-10-11 02:00,11,1060.2,1063.5,1059.3,1062.7,86
20181201|2018-10-11 02:30,11,1063.3,1064.2,1062.2,1062.2,27
20181201|2018-10-11 03:00,11,1062,1064.2,1062,1064.2,80
20181201|2018-10-11 03:30,11,1064,1066.5,1063.6,1066.1,58
20181201|2018-10-11 04:00,11,1066,1072.7,1065.3,1072.4,257
20181201|2018-10-11 04:30,11,1072,1078.8,1071,1078.1,399
20181201|2018-10-11 05:00,11,1078,1078.2,1074.9,1075.7,110
20181201|2018-10-11 05:30,11,1075.7,1076.6,1073.5,1075,145
20181201|2018-10-11 06:00,11,1075,1075,1071.2,1071.9,82
20181201|2018-10-11 06:30,11,1071.8,1072,1070.5,1071,47
20181201|2018-10-11 07:00,11,1071.2,1073.4,1070.7,1072.3,93
20181201|2018-10-11 07:30,11,1073,1075.8,1071,1074.7,188
20181201|2018-10-11 08:00,11,1074.6,1076.5,1074.1,1074.3,203
20181201|2018-10-11 08:30,11,1074.3,1078.2,1073,1078,381
20181201|2018-10-11 09:00,11,1077.6,1078.6,1076.5,1078.1,220
20181201|2018-10-11 09:30,11,1078.2,1089.5,1078,1085.6,1057
20181201|2018-10-11 10:00,11,1086.4,1088.6,1083.4,1085.9,402
20181201|2018-10-11 10:30,11,1085.6,1088.2,1084.2,1084.4,207
20181201|2018-10-11 11:00,11,1084.6,1085.4,1080.8,1080.8,188
20181201|2018-10-11 11:30,11,1080.8,1081.8,1072.7,1073.4,575
20181201|2018-10-11 12:00,11,1074,1074.9,1073.5,1074,142
20181201|2018-10-11 12:30,11,1074.1,1076,1071.7,1074.6,110
20181201|2018-10-11 13:00,11,1075.6,1077.9,1075.3,1075.3,43
20181201|2018-10-11 13:30,11,1076.2,1076.4,1070.5,1072,106
20181201|2018-10-11 14:00,11,1072,1073.9,1072,1073.6,30
20181201|2018-10-11 14:30,11,1074,1075,1071.5,1072.4,49
20181201|2018-10-11 15:00,11,1072.1,1073,1068.4,1071.5,173
20181201|2018-10-11 15:30,11,1072.1,1073,1072.1,1072.7,11
20181201|2018-10-11 17:00,12,1073.3,1073.7,1072.3,1072.3,20
20181201|2018-10-11 17:30,12,1073.1,1074,1072.7,1072.7,12
20181201|2018-10-11 18:00,12,1072.8,1073.8,1071.9,1072.1,27
20181201|2018-10-11 18:30,12,1072.1,1072.1,1071,1071,9
20181201|2018-10-11 19:30,12,1071.3,1071.3,1070.6,1070.6,8
20181201|2018-10-11 20:00,12,1071.4,1072.9,1071.2,1071.2,28
20181201|2018-10-11 20:30,12,1071,1071,1069.8,1069.9,25
20181201|2018-10-11 21:00,12,1069.9,1070.5,1068.9,1070.3,59
20181201|2018-10-11 21:30,12,1070.5,1075.3,1070,1075.1,102
20181201|2018-10-11 22:00,12,1074.8,1075.3,1074.4,1075,10
20181201|2018-10-11 22:30,12,1075,1076,1074.9,1075.9,33
20181201|2018-10-11 23:00,12,1075.5,1075.5,1075.5,1075.5,1
20181201|2018-10-11 23:30,12,1074.8,1076.9,1074.7,1076,30
20181201|2018-10-12 00:00,12,1075.8,1076,1075,1075.8,15
20181201|2018-10-12 00:30,12,1075.6,1076,1073.1,1073.5,66
20181201|2018-10-12 01:00,12,1073.1,1076.5,1072,1075.1,57
20181201|2018-10-12 01:30,12,1075.6,1075.6,1074.3,1074.9,34
20181201|2018-10-12 02:00,12,1075.5,1082.9,1075.5,1082.3,112
20181201|2018-10-12 02:30,12,1081.3,1082.1,1079.1,1079.1,85
20181201|2018-10-12 03:00,12,1079.2,1079.2,1076.2,1078,35
20181201|2018-10-12 03:30,12,1077.9,1078.5,1076.9,1077.4,23
20181201|2018-10-12 04:00,12,1078,1081.4,1078,1080.7,78
20181201|2018-10-12 04:30,12,1080.5,1082.1,1080.5,1082.1,34
20181201|2018-10-12 05:00,12,1081.8,1082,1080.4,1081.4,35
20181201|2018-10-12 05:30,12,1081.5,1081.7,1080.7,1081.7,8
20181201|2018-10-12 06:00,12,1081.7,1082.5,1080.9,1081,90
20181201|2018-10-12 06:30,12,1080.5,1080.5,1077.4,1078.2,69
20181201|2018-10-12 07:00,12,1078.1,1081,1077.5,1077.5,93
20181201|2018-10-12 07:30,12,1077.9,1079.2,1075,1076.3,209
20181201|2018-10-12 08:00,12,1076,1076.7,1073.2,1073.7,293
20181201|2018-10-12 08:30,12,1074,1078,1073.6,1075.1,272
20181201|2018-10-12 09:00,12,1075.4,1075.8,1072,1072.2,231
20181201|2018-10-12 09:30,12,1072.3,1073.1,1070.1,1071.4,209
20181201|2018-10-12 10:00,12,1071.5,1071.5,1065.4,1066,341
20181201|2018-10-12 10:30,12,1065.9,1067,1059.6,1060,747
20181201|2018-10-12 11:00,12,1060.2,1064.1,1059.6,1059.7,346
20181201|2018-10-12 11:30,12,1059.6,1063.9,1059.6,1061,449
20181201|2018-10-12 12:00,12,1061.3,1061.4,1060,1060.1,64
20181201|2018-10-12 12:30,12,1060.2,1062.1,1060.2,1061.2,34
20181201|2018-10-12 13:00,12,1061.4,1062.3,1060.9,1062.3,10
20181201|2018-10-12 13:30,12,1062.5,1062.8,1061.3,1062.8,31
20181201|2018-10-12 14:00,12,1062.6,1064.8,1062.6,1064,31
20181201|2018-10-12 14:30,12,1063.2,1063.2,1060.7,1061,100
20181201|2018-10-12 15:00,12,1060.8,1061.2,1059.6,1060.2,72
20181201|2018-10-12 15:30,12,1060.5,1060.9,1059.8,1060.8,42
20181201|2018-10-14 17:00,15,1061,1063,1059.6,1059.9,95
20181201|2018-10-14 17:30,15,1059.6,1059.9,1059.6,1059.9,7
20181201|2018-10-14 18:00,15,1059.6,1060.5,1059.6,1060,7
20181201|2018-10-14 18:30,15,1060.3,1060.6,1060.3,1060.6,3
20181201|2018-10-14 19:00,15,1060.7,1061.1,1060.3,1061.1,7
20181201|2018-10-14 19:30,15,1061.5,1061.5,1060.4,1060.4,5
20181201|2018-10-14 20:00,15,1060.9,1061.4,1060.9,1061.4,20
20181201|2018-10-14 20:30,15,1061.1,1061.1,1060.4,1060.7,6
20181201|2018-10-14 21:00,15,1060.8,1062,1060.4,1061.7,19
20181201|2018-10-14 21:30,15,1062.1,1063,1062.1,1062.6,22
20181201|2018-10-14 22:00,15,1062.4,1063.4,1062.4,1063.4,42
20181201|2018-10-14 22:30,15,1063.2,1063.5,1062.2,1063.1,14
20181201|2018-10-14 23:00,15,1063.6,1064.4,1063.6,1064.4,17
20181201|2018-10-14 23:30,15,1063.9,1064.3,1063.8,1064.3,13
20181201|2018-10-15 00:00,15,1063.6,1064.4,1062.1,1063.9,98
20181201|2018-10-15 00:30,15,1063.5,1064.9,1063.1,1064.6,46
20181201|2018-10-15 01:00,15,1065,1065,1063.9,1064.6,25
20181201|2018-10-15 01:30,15,1065.2,1067.4,1065.2,1066.8,42
20181201|2018-10-15 02:00,15,1066.5,1068.9,1066.4,1067.9,62
20181201|2018-10-15 02:30,15,1067.6,1068.9,1067.3,1068.4,40
20181201|2018-10-15 03:00,15,1067.8,1068.1,1067.2,1068.1,15
20181201|2018-10-15 03:30,15,1067.8,1075.8,1067.8,1075.2,169
20181201|2018-10-15 04:00,15,1075.5,1078.8,1074.4,1077.9,155
20181201|2018-10-15 04:30,15,1077.8,1078.9,1077,1078.8,67
20181201|2018-10-15 05:00,15,1078.3,1079.6,1077.2,1079.3,101
20181201|2018-10-15 05:30,15,1079.2,1080,1077.1,1079.7,84
20181201|2018-10-15 06:00,15,1079.3,1079.3,1077.8,1078.1,46
20181201|2018-10-15 06:30,15,1078.2,1078.7,1075.1,1076.3,59
20181201|2018-10-15 07:00,15,1076.4,1083.6,1076.4,1082.1,248
20181201|2018-10-15 07:30,15,1082.2,1082.9,1078.5,1081.5,245
20181201|2018-10-15 08:00,15,1081.1,1081.5,1073.4,1075.5,328
20181201|2018-10-15 08:30,15,1075.6,1078.6,1073.1,1074.5,345
20181201|2018-10-15 09:00,15,1074.7,1075.2,1068.1,1068.7,284
20181201|2018-10-15 09:30,15,1068.5,1071,1068.2,1069.9,240
20181201|2018-10-15 10:00,15,1069.7,1069.9,1066.5,1069.9,236
20181201|2018-10-15 10:30,15,1069,1070,1068.6,1069.8,105
20181201|2018-10-15 11:00,15,1069.6,1079,1069.3,1078,540
20181201|2018-10-15 11:30,15,1077.1,1079.8,1073.4,1079.1,804
20181201|2018-10-15 12:00,15,1078.8,1079.8,1077.7,1078.3,118
20181201|2018-10-15 12:30,15,1078.2,1078.9,1077.7,1078.9,22
20181201|2018-10-15 13:00,15,1078.9,1080.5,1078.5,1078.5,40
20181201|2018-10-15 13:30,15,1079,1080.3,1079,1079.7,12
20181201|2018-10-15 14:00,15,1079.1,1079.1,1076.7,1078.5,42
20181201|2018-10-15 14:30,15,1077.5,1078.6,1077.5,1077.9,15
20181201|2018-10-15 15:00,15,1077.8,1078.8,1077.1,1078.2,23
20181201|2018-10-15 15:30,15,1078,1078.2,1077.9,1078.2,12
20181201|2018-10-15 17:30,16,1078.4,1078.4,1078.4,1078.4,2
20181201|2018-10-15 18:00,16,1078,1078.2,1078,1078.2,3
20181201|2018-10-15 18:30,16,1078,1078,1077.2,1077.7,15
20181201|2018-10-15 19:00,16,1077.9,1078.2,1077.5,1078.2,7
20181201|2018-10-15 19:30,16,1078.1,1078.5,1077.6,1078.5,11
20181201|2018-10-15 20:00,16,1079,1079.1,1078.2,1078.3,5
20181201|2018-10-15 20:30,16,1078.7,1079,1078.4,1079,14
20181201|2018-10-15 21:00,16,1079,1079,1078.8,1078.9,6
20181201|2018-10-15 21:30,16,1078.6,1078.6,1077.3,1077.5,6
20181201|2018-10-15 22:00,16,1076.7,1076.8,1076.1,1076.4,20
20181201|2018-10-15 22:30,16,1076.3,1079.5,1075.2,1078.3,103
20181201|2018-10-15 23:00,16,1078.6,1078.9,1078.4,1078.7,11
20181201|2018-10-15 23:30,16,1078.9,1079,1077.6,1077.6,12
20181201|2018-10-16 00:00,16,1076.6,1076.8,1076.5,1076.5,6
20181201|2018-10-16 00:30,16,1076.8,1077,1075.5,1076.1,15
20181201|2018-10-16 01:00,16,1075.7,1076.6,1075.7,1076,34
20181201|2018-10-16 01:30,16,1076.8,1077.3,1076.7,1077.3,14
20181201|2018-10-16 02:00,16,1077.1,1077.1,1075.8,1077.1,42
20181201|2018-10-16 02:30,16,1077.4,1078.9,1077.1,1077.7,47
20181201|2018-10-16 03:00,16,1078.7,1079.1,1077.4,1078.4,31
20181201|2018-10-16 03:30,16,1078.1,1079.5,1077,1077.6,59
20181201|2018-10-16 04:00,16,1078.7,1079.5,1077.2,1077.8,43
20181201|2018-10-16 04:30,16,1077.8,1079.1,1077.8,1078.7,26
20181201|2018-10-16 05:00,16,1079.1,1079.6,1078.7,1079.3,24
20181201|2018-10-16 05:30,16,1079.5,1081.1,1079.1,1080.8,51
20181201|2018-10-16 06:00,16,1080.6,1082.4,1078.7,1081.5,195
20181201|2018-10-16 06:30,16,1081,1081,1079.6,1079.8,27
20181201|2018-10-16 07:00,16,1079.9,1080.8,1079.1,1080.4,86
20181201|2018-10-16 07:30,16,1080.8,1082.9,1077.8,1079,296
20181201|2018-10-16 08:00,16,1079.1,1079.2,1073.6,1076.2,368
20181201|2018-10-16 08:30,16,1076.6,1076.8,1072.9,1075,246
20181201|2018-10-16 09:00,16,1075.5,1075.7,1073.3,1074.8,182
20181201|2018-10-16 09:30,16,1074.5,1074.9,1068.9,1073.2,321
20181201|2018-10-16 10:00,16,1072.7,1074.5,1070.2,1073.6,168
20181201|2018-10-16 10:30,16,1073.8,1077,1073.3,1074.1,205
20181201|2018-10-16 11:00,16,1074.3,1074.3,1071,1071.3,161
20181201|2018-10-16 11:30,16,1071.3,1074.5,1069.6,1073.8,319
20181201|2018-10-16 12:00,16,1074.1,1074.1,1072.2,1073,65
20181201|2018-10-16 12:30,16,1073.1,1073.3,1072.7,1073.1,51
20181201|2018-10-16 13:00,16,1073.7,1074.1,1073.7,1073.9,17
20181201|2018-10-16 13:30,16,1073.8,1073.9,1072.8,1073.9,16
20181201|2018-10-16 14:00,16,1073.7,1073.7,1073.2,1073.2,5
20181201|2018-10-16 14:30,16,1072.7,1073.3,1072,1073.3,17
20181201|2018-10-16 15:00,16,1072.8,1073,1071.3,1073,19
20181201|2018-10-16 15:30,16,1072.6,1073.1,1072.5,1073.1,12
20181201|2018-10-16 18:00,17,1073.3,1073.3,1072.4,1072.4,6
20181201|2018-10-16 18:30,17,1072.4,1072.8,1072,1072.8,19
20181201|2018-10-16 19:00,17,1072.4,1072.4,1072,1072.3,7
20181201|2018-10-16 19:30,17,1072.5,1072.5,1072.5,1072.5,1
20181201|2018-10-16 20:00,17,1072.3,1072.3,1071.2,1071.2,13
20181201|2018-10-16 20:30,17,1072.3,1072.3,1071.4,1071.8,5
20181201|2018-10-16 21:00,17,1071.6,1071.8,1070.9,1071.4,21
20181201|2018-10-16 21:30,17,1070.9,1070.9,1070.6,1070.8,7
20181201|2018-10-16 22:00,17,1070.5,1070.5,1070.5,1070.5,1
20181201|2018-10-16 22:30,17,1070.6,1070.8,1070.4,1070.7,7
20181201|2018-10-16 23:00,17,1071,1071.7,1070.9,1071.7,15
20181201|2018-10-16 23:30,17,1071.7,1072.5,1071.4,1072.2,22
20181201|2018-10-17 00:00,17,1072.1,1072.2,1070.6,1071.2,29
20181201|2018-10-17 00:30,17,1070.6,1072.5,1069.8,1072.5,38
20181201|2018-10-17 01:00,17,1072.5,1073.4,1072.5,1073.3,35
20181201|2018-10-17 01:30,17,1073.4,1073.7,1073.1,1073.1,24
20181201|2018-10-17 02:00,17,1073,1073.6,1071.7,1073.5,41
20181201|2018-10-17 02:30,17,1073.6,1073.6,1070.6,1071.1,37
20181201|2018-10-17 03:00,17,1071.3,1074.5,1071.3,1074,49
20181201|2018-10-17 03:30,17,1074,1077,1073.9,1075.6,130
20181201|2018-10-17 04:00,17,1075.7,1076.3,1075.1,1075.1,72
20181201|2018-10-17 04:30,17,1075.5,1075.8,1074.7,1075,33
20181201|2018-10-17 05:00,17,1075,1076.1,1073.6,1074.1,87
20181201|2018-10-17 05:30,17,1073.8,1074.4,1073,1074.1,74
20181201|2018-10-17 06:00,17,1073.5,1074.1,1070.9,1072.5,112
20181201|2018-10-17 06:30,17,1072.1,1072.9,1069.7,1069.7,52
20181201|2018-10-17 07:00,17,1069.6,1074.7,1067.1,1073.6,278
20181201|2018-10-17 07:30,17,1073.4,1074.7,1071.2,1073.1,286
20181201|2018-10-17 08:00,17,1072.8,1073.8,1069.5,1070.7,247
20181201|2018-10-17 08:30,17,1070.2,1071.6,1068.4,1070.6,248
20181201|2018-10-17 09:00,17,1070.9,1073.4,1069.3,1072.2,196
20181201|2018-10-17 09:30,17,1071.7,1071.7,1066.2,1067.2,558
20181201|2018-10-17 10:00,17,1067.6,1068.6,1063.4,1066.1,486
20181201|2018-10-17 10:30,17,1066.4,1068.5,1064.7,1066.9,139
20181201|2018-10-17 11:00,17,1066.8,1068,1065.2,1066.4,135
20181201|2018-10-17 11:30,17,1066.6,1070,1066.2,1066.6,279
20181201|2018-10-17 12:00,17,1066.7,1067.4,1066,1066,107
20181201|2018-10-17 12:30,17,1066,1066,1064.3,1064.7,77
20181201|2018-10-17 13:00,17,1064.6,1065,1063.4,1063.4,40
20181201|2018-10-17 13:30,17,1063.4,1064.5,1063.1,1063.9,29
20181201|2018-10-17 14:00,17,1064.4,1064.4,1063.2,1063.7,13
20181201|2018-10-17 14:30,17,1063.9,1064.3,1063.4,1064,29
20181201|2018-10-17 15:00,17,1064,1065.3,1064,1064.6,35
20181201|2018-10-17 15:30,17,1064,1065,1064,1065,10
20181201|2018-10-17 17:00,18,1064,1064.5,1063.1,1064.5,14
20181201|2018-10-17 17:30,18,1064.2,1064.9,1064.2,1064.9,10
20181201|2018-10-17 18:00,18,1064.5,1064.5,1064.5,1064.5,5
20181201|2018-10-17 18:30,18,1064.2,1064.9,1064.2,1064.9,2
20181201|2018-10-17 19:00,18,1064.1,1064.1,1064.1,1064.1,1
20181201|2018-10-17 20:00,18,1064.5,1064.9,1064.5,1064.9,4
20181201|2018-10-17 20:30,18,1064.5,1064.5,1061.6,1061.9,49
20181201|2018-10-17 21:00,18,1061.8,1062.9,1061.3,1062.4,27
20181201|2018-10-17 22:00,18,1062.4,1063.3,1062.4,1062.9,8
20181201|2018-10-17 22:30,18,1063.3,1063.6,1063.3,1063.6,7
20181201|2018-10-17 23:00,18,1063.8,1064.7,1063.8,1064.7,29
20181201|2018-10-17 23:30,18,1064.9,1064.9,1062,1064,47
20181201|2018-10-18 00:00,18,1064.3,1064.3,1062.7,1062.7,11
20181201|2018-10-18 00:30,18,1063,1063.9,1062.7,1063.8,16
20181201|2018-10-18 01:00,18,1063.7,1063.8,1060.9,1060.9,74
20181201|2018-10-18 01:30,18,1060.9,1061.9,1060.7,1061.5,33
20181201|2018-10-18 02:00,18,1062.1,1064.1,1061.8,1062.7,59
20181201|2018-10-18 02:30,18,1062.4,1066.4,1062.4,1064.8,94
20181201|2018-10-18 03:00,18,1065.1,1065.9,1064.7,1065,26
20181201|2018-10-18 03:30,18,1065,1067.6,1064.9,1066.5,121
20181201|2018-10-18 04:00,18,1066.6,1068,1066.6,1068,34
20181201|2018-10-18 04:30,18,1068.1,1068.3,1065.3,1067.5,104
20181201|2018-10-18 05:00,18,1067.7,1069.8,1067.2,1069.3,57
20181201|2018-10-18 05:30,18,1069.4,1069.7,1066.6,1066.6,87
20181201|2018-10-18 06:00,18,1066.3,1067.7,1065.5,1066,54
20181201|2018-10-18 06:30,18,1067.2,1067.5,1065.3,1065.3,36
20181201|2018-10-18 07:00,18,1066.2,1067.6,1065.3,1065.3,111
20181201|2018-10-18 07:30,18,1065.3,1067,1065.3,1066.1,149
20181201|2018-10-18 08:00,18,1066.4,1067.4,1063.4,1065.6,288
20181201|2018-10-18 08:30,18,1065.4,1065.6,1057.5,1058.3,574
20181201|2018-10-18 09:00,18,1058.7,1065.3,1057.5,1063.8,426
20181201|2018-10-18 09:30,18,1064.1,1068.3,1063.8,1067.9,459
20181201|2018-10-18 10:00,18,1067.9,1070.6,1066.6,1069,327
20181201|2018-10-18 10:30,18,1069.3,1069.8,1068,1068.7,161
20181201|2018-10-18 11:00,18,1068.5,1068.8,1066.3,1067,174
20181201|2018-10-18 11:30,18,1066.9,1068,1062,1063.6,288
20181201|2018-10-18 12:00,18,1063.9,1065.1,1063.1,1064.6,44
20181201|2018-10-18 12:30,18,1064.6,1065,1062.6,1063,104
20181201|2018-10-18 13:00,18,1062.9,1063.9,1062.5,1063,26
20181201|2018-10-18 13:30,18,1063.1,1063.9,1062.5,1063.5,23
20181201|2018-10-18 14:00,18,1063.7,1063.7,1063.2,1063.3,5
20181201|2018-10-18 14:30,18,1062.5,1063,1062.2,1062.7,11
20181201|2018-10-18 15:00,18,1062.3,1062.3,1062.1,1062.1,2
20181201|2018-10-18 15:30,18,1062.6,1063.3,1062.6,1063.3,6
20181201|2018-10-18 17:00,19,1063,1063,1063,1063,1
20181201|2018-10-18 17:30,19,1063,1063.3,1063,1063.3,2
20181201|2018-10-18 18:30,19,1062.5,1062.5,1062.5,1062.5,2
20181201|2018-10-18 19:00,19,1063.5,1063.9,1062.5,1062.5,9
20181201|2018-10-18 19:30,19,1063.5,1063.9,1063.5,1063.7,12
20181201|2018-10-18 20:00,19,1063.9,1066.4,1063.9,1066.3,16
20181201|2018-10-18 20:30,19,1065.8,1067.7,1065.8,1067.3,32
20181201|2018-10-18 21:00,19,1066.8,1066.8,1066,1066.4,10
20181201|2018-10-18 21:30,19,1066.1,1067,1066.1,1066.9,10
20181201|2018-10-18 22:00,19,1067.4,1068.2,1066.9,1067.9,37
20181201|2018-10-18 22:30,19,1067.3,1067.5,1066.4,1066.6,40
20181201|2018-10-18 23:00,19,1067.1,1067.1,1067.1,1067.1,1
20181201|2018-10-18 23:30,19,1067.5,1069,1067.5,1068.5,33
20181201|2018-10-19 00:00,19,1068.5,1069.3,1068.5,1068.6,21
20181201|2018-10-19 00:30,19,1068.5,1072.9,1068.4,1072.9,76
20181201|2018-10-19 01:00,19,1072.3,1072.9,1072.2,1072.7,26
20181201|2018-10-19 01:30,19,1072.9,1075.4,1072.6,1075,165
20181201|2018-10-19 02:00,19,1075,1075.5,1072.4,1073.6,74
20181201|2018-10-19 02:30,19,1073.5,1074.3,1073.3,1074.3,21
20181201|2018-10-19 03:00,19,1074,1074,1073.3,1073.4,31
20181201|2018-10-19 03:30,19,1073.2,1074,1071.8,1071.8,130
20181201|2018-10-19 04:00,19,1072.5,1072.9,1071.5,1072.5,34
20181201|2018-10-19 04:30,19,1072.2,1072.6,1072,1072.6,22
20181201|2018-10-19 05:00,19,1072.7,1073.1,1072.2,1073.1,31
20181201|2018-10-19 05:30,19,1073.1,1073.3,1072,1072,43
20181201|2018-10-19 06:00,19,1072,1072.2,1070.3,1070.3,56
20181201|2018-10-19 06:30,19,1070.8,1072.5,1070.4,1072.5,33
20181201|2018-10-19 07:00,19,1072.4,1075.5,1072.4,1074.2,230
20181201|2018-10-19 07:30,19,1073.8,1076.6,1073.6,1076.3,209
20181201|2018-10-19 08:00,19,1076.2,1078,1075.6,1077.4,221
20181201|2018-10-19 08:30,19,1077,1080.7,1076.5,1079.3,362
20181201|2018-10-19 09:00,19,1079.4,1079.7,1075.3,1077.7,325
20181201|2018-10-19 09:30,19,1077.4,1078.1,1074.7,1075.3,148
20181201|2018-10-19 10:00,19,1075.5,1076.9,1074.3,1074.7,118
20181201|2018-10-19 10:30,19,1074.8,1075.1,1070.7,1071.2,221
20181201|2018-10-19 11:00,19,1071.3,1072.3,1068.6,1069.7,197
20181201|2018-10-19 11:30,19,1070.1,1071.6,1068.9,1069.8,253
20181201|2018-10-19 12:00,19,1069.8,1071,1069.8,1070.7,46
20181201|2018-10-19 12:30,19,1070.7,1071.4,1070.6,1071,24
20181201|2018-10-19 13:00,19,1070.6,1071,1070.1,1070.9,23
20181201|2018-10-19 13:30,19,1071.1,1071.9,1070.8,1071.9,31
20181201|2018-10-19 14:00,19,1071.9,1072,1071.3,1072,14
20181201|2018-10-19 14:30,19,1072.3,1072.3,1070.5,1070.9,9
20181201|2018-10-19 15:00,19,1071.2,1071.9,1070.9,1071.9,13
20181201|2018-10-19 15:30,19,1072.1,1072.1,1071,1072,6
20181201|2018-10-21 17:00,22,1071,1073.1,1070.7,1072.5,37
20181201|2018-10-21 17:30,22,1071.7,1072.6,1070.7,1072.1,7
20181201|2018-10-21 18:30,22,1072,1072.6,1072,1072.5,8
20181201|2018-10-21 19:00,22,1073.3,1073.3,1072,1072.2,11
20181201|2018-10-21 19:30,22,1071.6,1071.6,1070.6,1071.2,8
20181201|2018-10-21 20:00,22,1071.8,1073.5,1071.4,1073.5,17
20181201|2018-10-21 20:30,22,1073.8,1077.6,1073.8,1077.6,62
20181201|2018-10-21 21:00,22,1077.7,1079.9,1077.4,1079.8,37
20181201|2018-10-21 21:30,22,1079.3,1079.8,1079.1,1079.8,28
20181201|2018-10-21 22:00,22,1079.5,1079.6,1079.3,1079.4,12
20181201|2018-10-21 22:30,22,1079.3,1082.1,1079.3,1082.1,53
20181201|2018-10-21 23:00,22,1081.5,1081.7,1081,1081.5,8
20181201|2018-10-21 23:30,22,1081,1081,1079.6,1079.6,14
20181201|2018-10-22 00:00,22,1080.2,1080.4,1080.1,1080.4,3
20181201|2018-10-22 00:30,22,1080.2,1080.4,1079.5,1079.7,13
20181201|2018-10-22 01:00,22,1079.6,1079.9,1078.7,1079.2,27
20181201|2018-10-22 01:30,22,1079,1079,1077.4,1077.8,40
20181201|2018-10-22 02:00,22,1078.2,1080.5,1078.2,1079,78
20181201|2018-10-22 02:30,22,1078.7,1079,1078,1078,15
20181201|2018-10-22 03:00,22,1078,1079,1077.5,1078.9,58
20181201|2018-10-22 03:30,22,1078.8,1079.5,1078.2,1079,90
20181201|2018-10-22 04:00,22,1078.5,1078.6,1077.8,1078.2,34
20181201|2018-10-22 04:30,22,1078,1078.4,1077.8,1078.2,30
20181201|2018-10-22 05:00,22,1078.1,1079.1,1077.8,1078.4,36
20181201|2018-10-22 05:30,22,1078.8,1080.2,1078.1,1079,76
20181201|2018-10-22 06:00,22,1079.4,1079.8,1078.8,1079.2,63
20181201|2018-10-22 06:30,22,1079,1079.4,1078.5,1079.3,37
20181201|2018-10-22 07:00,22,1079.5,1088.8,1079.5,1088.4,631
20181201|2018-10-22 07:30,22,1088.7,1094.3,1088.7,1092.8,714
20181201|2018-10-22 08:00,22,1093,1093,1087,1090.4,377
20181201|2018-10-22 08:30,22,1090.6,1092.5,1088.7,1090.6,277
20181201|2018-10-22 09:00,22,1090.9,1092.9,1090.1,1092.9,213
20181201|2018-10-22 09:30,22,1092.8,1107.4,1092.4,1104.1,1200
20181201|2018-10-22 10:00,22,1104,1109.6,1101.5,1109,542
20181201|2018-10-22 10:30,22,1108.7,1109,1105.2,1105.8,275
20181201|2018-10-22 11:00,22,1105.5,1107.6,1101.7,1106.9,249
20181201|2018-10-22 11:30,22,1106.5,1109.1,1104.3,1105.5,312
20181201|2018-10-22 12:00,22,1105.6,1107.4,1105.4,1106.9,56
20181201|2018-10-22 12:30,22,1106.9,1107,1104.8,1106,25
20181201|2018-10-22 13:00,22,1105.9,1106.9,1105.7,1106.8,53
20181201|2018-10-22 13:30,22,1107,1108.8,1107,1108.6,60
20181201|2018-10-22 14:00,22,1108.7,1109.8,1107.6,1109,76
20181201|2018-10-22 14:30,22,1108.8,1112,1108.7,1108.7,103
20181201|2018-10-22 15:00,22,1109.3,1109.9,1108.8,1109.9,19
20181201|2018-10-22 15:30,22,1110,1111.4,1110,1110.3,25
20181201|2018-10-22 17:00,23,1109.7,1110.7,1109.5,1109.7,8
20181201|2018-10-22 17:30,23,1109.7,1109.7,1109,1109,6
20181201|2018-10-22 18:00,23,1108.7,1108.8,1108.5,1108.5,6
20181201|2018-10-22 18:30,23,1109,1109.1,1108,1108.5,14
20181201|2018-10-22 19:00,23,1108.5,1108.8,1107.8,1108.7,14
20181201|2018-10-22 19:30,23,1108.5,1109.1,1108.4,1108.7,14
20181201|2018-10-22 20:00,23,1108.2,1108.6,1107.8,1108.3,18
20181201|2018-10-22 20:30,23,1108.7,1110.1,1108.5,1110.1,24
20181201|2018-10-22 21:00,23,1110.1,1110.3,1109.6,1109.7,9
20181201|2018-10-22 21:30,23,1109.6,1109.6,1107.4,1107.4,15
20181201|2018-10-22 22:00,23,1107.6,1107.6,1105.9,1105.9,27
20181201|2018-10-22 22:30,23,1106,1106,1105.2,1105.3,7
20181201|2018-10-22 23:00,23,1105.1,1105.9,1105.1,1105.9,4
20181201|2018-10-22 23:30,23,1105.9,1107.4,1105.9,1106,20
20181201|2018-10-23 00:00,23,1106.4,1109,1106.4,1108.8,47
20181201|2018-10-23 00:30,23,1108,1108.5,1107.8,1107.8,12
20181201|2018-10-23 01:00,23,1107.6,1107.8,1104.4,1106.8,58
20181201|2018-10-23 01:30,23,1106.6,1110.1,1105.4,1108.2,115
20181201|2018-10-23 02:00,23,1108,1113,1106.5,1112.9,124
20181201|2018-10-23 02:30,23,1112.6,1123.4,1112.6,1121.7,373
20181201|2018-10-23 03:00,23,1121.7,1123.4,1119.4,1119.4,176
20181201|2018-10-23 03:30,23,1119.4,1123.4,1118.8,1123.4,261
20181201|2018-10-23 04:00,23,1123.3,1123.4,1121.5,1122.3,108
20181201|2018-10-23 04:30,23,1122.2,1122.5,1122.2,1122.4,55
20181201|2018-10-23 05:00,23,1122.4,1124.5,1122.2,1124.5,161
20181201|2018-10-23 05:30,23,1124.5,1130,1124.5,1126.7,302
20181201|2018-10-23 06:00,23,1126.2,1126.3,1116.5,1117.9,321
20181201|2018-10-23 06:30,23,1118.1,1127.9,1117.6,1119.9,457
20181201|2018-10-23 07:00,23,1119.7,1129.4,1117.8,1128,449
20181201|2018-10-23 07:30,23,1128.9,1137.3,1126.5,1128.1,863
20181201|2018-10-23 08:00,23,1128.3,1128.4,1124,1124.7,286
20181201|2018-10-23 08:30,23,1124.8,1126.2,1118.6,1120.3,394
20181201|2018-10-23 09:00,23,1120.5,1120.9,1110.9,1111,576
20181201|2018-10-23 09:30,23,1110.8,1116.5,1104.5,1113.6,514
20181201|2018-10-23 10:00,23,1113.7,1120.2,1113.7,1119.9,258
20181201|2018-10-23 10:30,23,1118.9,1119.8,1115,1118.2,132
20181201|2018-10-23 11:00,23,1118.2,1119.6,1116.2,1119.6,149
20181201|2018-10-23 11:30,23,1119.9,1123.6,1118.3,1122.9,288
20181201|2018-10-23 12:00,23,1122.7,1127,1120,1126.5,156
20181201|2018-10-23 12:30,23,1126.5,1127,1125.4,1125.7,84
20181201|2018-10-23 13:00,23,1125.1,1125.4,1123.9,1124.3,46
20181201|2018-10-23 13:30,23,1125.2,1125.7,1124,1124.5,70
20181201|2018-10-23 14:00,23,1124.3,1126.1,1123.7,1126.1,29
20181201|2018-10-23 14:30,23,1125.8,1127.3,1125,1127,69
20181201|2018-10-23 15:00,23,1126.9,1127.3,1126.8,1127.2,39
20181201|2018-10-23 15:30,23,1127.3,1127.3,1127,1127,6
20181201|2018-10-23 17:00,24,1127,1127.3,1126.2,1126.8,21
20181201|2018-10-23 17:30,24,1126.7,1127,1126.3,1126.6,14
20181201|2018-10-23 18:00,24,1126.2,1126.7,1126.1,1126.7,4
20181201|2018-10-23 18:30,24,1126.4,1126.8,1126,1126.1,13
20181201|2018-10-23 19:00,24,1125.8,1125.8,1124.4,1124.6,32
20181201|2018-10-23 19:30,24,1124.9,1125.3,1123.8,1124,21
20181201|2018-10-23 20:00,24,1124.5,1125.3,1124.3,1125.1,10
20181201|2018-10-23 20:30,24,1125.2,1125.7,1124.2,1124.8,27
20181201|2018-10-23 21:00,24,1124.5,1125,1124.5,1124.6,8
20181201|2018-10-23 21:30,24,1124,1124.4,1123.5,1123.7,14
20181201|2018-10-23 22:00,24,1123.5,1126.1,1123.5,1126.1,34
20181201|2018-10-23 22:30,24,1126.1,1126.4,1125.4,1125.8,20
20181201|2018-10-23 23:00,24,1125.6,1125.6,1125.6,1125.6,5
20181201|2018-10-23 23:30,24,1125.6,1126.4,1125.5,1126,23
20181201|2018-10-24 00:00,24,1125.9,1125.9,1125,1125,8
20181201|2018-10-24 00:30,24,1124.5,1124.5,1123.9,1124.3,13
20181201|2018-10-24 01:00,24,1124.8,1125.3,1123.6,1123.6,34
20181201|2018-10-24 01:30,24,1124.2,1124.9,1124.2,1124.6,19
20181201|2018-10-24 02:00,24,1124.4,1126.5,1124.4,1126.3,71
20181201|2018-10-24 02:30,24,1126.6,1126.6,1124.3,1124.3,35
20181201|2018-10-24 03:00,24,1125.1,1126.7,1124.8,1126.4,39
20181201|2018-10-24 03:30,24,1125.8,1126,1113.4,1113.5,244
20181201|2018-10-24 04:00,24,1113.5,1114.8,1110.3,1114.3,218
20181201|2018-10-24 04:30,24,1113.9,1114.7,1112.4,1112.4,70
20181201|2018-10-24 05:00,24,1113.7,1114.8,1113.7,1114.4,45
20181201|2018-10-24 05:30,24,1114.5,1122.3,1114.2,1122,200
20181201|2018-10-24 06:00,24,1121.2,1121.8,1119.3,1120.2,79
20181201|2018-10-24 06:30,24,1120.3,1120.3,1114.8,1115.1,132
20181201|2018-10-24 07:00,24,1115.6,1117.2,1111.7,1115.8,217
20181201|2018-10-24 07:30,24,1115.9,1117.1,1111.2,1113.9,221
20181201|2018-10-24 08:00,24,1113.7,1115.3,1109.6,1113.5,241
20181201|2018-10-24 08:30,24,1113.4,1116.7,1110.5,1110.6,266
20181201|2018-10-24 09:00,24,1110.5,1115,1108.7,1108.9,243
20181201|2018-10-24 09:30,24,1109.4,1111.4,1108.8,1109.6,215
20181201|2018-10-24 10:00,24,1109.5,1112.1,1108.8,1109.6,212
20181201|2018-10-24 10:30,24,1109.5,1111.6,1109.5,1110.1,71
20181201|2018-10-24 11:00,24,1110,1112.9,1109.1,1111.9,69
20181201|2018-10-24 11:30,24,1112.4,1113.6,1110.6,1111.6,167
20181201|2018-10-24 12:00,24,1112.5,1115.3,1110.4,1110.9,112
20181201|2018-10-24 12:30,24,1110.8,1111.9,1110.5,1111,44
20181201|2018-10-24 13:00,24,1111.1,1111.1,1110,1110,27
20181201|2018-10-24 13:30,24,1110.2,1111.5,1110.2,1110.9,20
20181201|2018-10-24 14:00,24,1111.2,1111.8,1110.9,1111.8,17
20181201|2018-10-24 14:30,24,1111.9,1111.9,1110.4,1111.2,22
20181201|2018-10-24 15:00,24,1111,1111.3,1110,1110.4,22
20181201|2018-10-24 15:30,24,1110.6,1111.7,1110.5,1111.7,12
20181201|2018-10-24 17:00,25,1112.3,1112.3,1111.2,1111.2,13
20181201|2018-10-24 17:30,25,1111.2,1111.9,1111.2,1111.9,4
20181201|2018-10-24 18:00,25,1111.9,1111.9,1111.9,1111.9,1
20181201|2018-10-24 18:30,25,1111.1,1111.3,1110.8,1111.3,9
20181201|2018-10-24 19:00,25,1111.5,1112.3,1111.3,1111.4,33
20181201|2018-10-24 19:30,25,1111.7,1112.3,1111.1,1112.2,15
20181201|2018-10-24 20:00,25,1112.4,1112.4,1109.1,1110.5,123
20181201|2018-10-24 20:30,25,1110,1110,1105.6,1105.9,111
20181201|2018-10-24 21:00,25,1106,1106,1101.6,1101.7,80
20181201|2018-10-24 21:30,25,1102.3,1104.3,1102.3,1103.9,24
20181201|2018-10-24 22:00,25,1103.9,1105.4,1103.9,1105.4,15
20181201|2018-10-24 22:30,25,1105.4,1105.4,1104.9,1105.2,13
20181201|2018-10-24 23:00,25,1105.8,1105.9,1105.6,1105.8,9
20181201|2018-10-24 23:30,25,1105.8,1107.7,1105.7,1106.9,56
20181201|2018-10-25 00:00,25,1107,1107,1103.1,1103.1,39
20181201|2018-10-25 00:30,25,1103.4,1104.5,1102.9,1103.7,15
20181201|2018-10-25 01:00,25,1104.7,1105.8,1102.4,1105.2,24
20181201|2018-10-25 01:30,25,1105.4,1105.8,1105,1105.4,48
20181201|2018-10-25 02:00,25,1105.8,1105.8,1092.5,1093.3,217
20181201|2018-10-25 02:30,25,1092.9,1097.2,1091,1097.2,215
20181201|2018-10-25 03:00,25,1097.5,1098.3,1096.3,1098,47
20181201|2018-10-25 03:30,25,1098,1098.1,1094.5,1097.2,73
20181201|2018-10-25 04:00,25,1096.4,1096.8,1094.5,1096.5,101
20181201|2018-10-25 04:30,25,1096.2,1097.7,1094.7,1096,61
20181201|2018-10-25 05:00,25,1096.2,1097.2,1094.5,1095,84
20181201|2018-10-25 05:30,25,1095.4,1097.5,1094.6,1094.6,62
20181201|2018-10-25 06:00,25,1094.7,1095.4,1093.4,1095.4,94
20181201|2018-10-25 06:30,25,1095.9,1095.9,1091.9,1092,57
20181201|2018-10-25 07:00,25,1092.1,1092.7,1089,1089.6,164
20181201|2018-10-25 07:30,25,1089.4,1091.1,1088.2,1090.2,230
20181201|2018-10-25 08:00,25,1090.1,1093.4,1087.2,1091.8,472
20181201|2018-10-25 08:30,25,1091.5,1091.8,1089.1,1090.4,265
20181201|2018-10-25 09:00,25,1090.8,1093.2,1089.4,1091.5,174
20181201|2018-10-25 09:30,25,1091.7,1099,1087.5,1096.4,425
20181201|2018-10-25 10:00,25,1096.5,1097.4,1089.6,1093,229
20181201|2018-10-25 10:30,25,1093.6,1097.7,1090.7,1091,146
20181201|2018-10-25 11:00,25,1090.7,1092.8,1088.9,1088.9,83
20181201|2018-10-25 11:30,25,1089,1090.5,1086.5,1086.9,147
20181201|2018-10-25 12:00,25,1087.7,1089,1086.5,1088.3,67
20181201|2018-10-25 12:30,25,1088,1088.5,1086.5,1087.4,29
20181201|2018-10-25 13:00,25,1087,1087.9,1086.5,1087.5,30
20181201|2018-10-25 13:30,25,1086.8,1087.8,1086,1087.2,44
20181201|2018-10-25 14:00,25,1087,1088,1086.5,1087.7,14
20181201|2018-10-25 14:30,25,1086.8,1087.8,1086.2,1087.1,11
20181201|2018-10-25 15:00,25,1086.6,1087.4,1086.4,1086.5,12
20181201|2018-10-25 15:30,25,1086.9,1087.2,1086.9,1087,8
20181201|2018-10-25 17:00,26,1087.4,1088,1087,1087.5,16
20181201|2018-10-25 17:30,26,1087.4,1087.4,1087.1,1087.1,7
20181201|2018-10-25 18:00,26,1087.4,1088.1,1087.1,1088.1,8
20181201|2018-10-25 18:30,26,1087.2,1087.2,1087.1,1087.1,2
20181201|2018-10-25 19:00,26,1087.8,1088.3,1086.4,1088.1,15
20181201|2018-10-25 19:30,26,1088.2,1088.2,1085.1,1088,11
20181201|2018-10-25 20:00,26,1086.5,1086.5,1085.1,1086,15
20181201|2018-10-25 20:30,26,1086.1,1086.5,1085.7,1086.4,20
20181201|2018-10-25 21:00,26,1086.1,1086.1,1085.2,1085.7,14
20181201|2018-10-25 21:30,26,1085.5,1086.5,1085.1,1086.5,33
20181201|2018-10-25 22:00,26,1085.8,1086.7,1085.3,1086.7,32
20181201|2018-10-25 22:30,26,1086.3,1086.6,1085.2,1086.2,38
20181201|2018-10-25 23:00,26,1086.2,1086.2,1086.1,1086.1,3
20181201|2018-10-25 23:30,26,1086.1,1086.1,1085.8,1085.9,4
20181201|2018-10-26 00:00,26,1085.5,1086.4,1085.5,1086.4,11
20181201|2018-10-26 00:30,26,1087.2,1087.8,1087.1,1087.8,19
20181201|2018-10-26 01:00,26,1088,1088,1085.7,1087.3,67
20181201|2018-10-26 01:30,26,1087.6,1088.8,1086.8,1086.9,50
20181201|2018-10-26 02:00,26,1086.8,1090.8,1085.8,1090,80
20181201|2018-10-26 02:30,26,1089.8,1089.8,1084.4,1084.4,106
20181201|2018-10-26 03:00,26,1084.5,1085,1065.3,1075.5,575
20181201|2018-10-26 03:30,26,1075,1080.7,1070,1073,319
20181201|2018-10-26 04:00,26,1073.2,1079.6,1072.4,1078.9,194
20181201|2018-10-26 04:30,26,1078.9,1083.5,1077.9,1081.5,139
20181201|2018-10-26 05:00,26,1081.2,1082.2,1077.5,1079.2,64
20181201|2018-10-26 05:30,26,1077.1,1077.1,1073.4,1073.5,38
20181201|2018-10-26 06:00,26,1073.5,1075.4,1073.1,1073.5,22
20181201|2018-10-26 06:30,26,1073.6,1077.7,1073.6,1077.7,65
20181201|2018-10-26 07:00,26,1077.7,1078.4,1071.3,1071.3,179
20181201|2018-10-26 07:30,26,1071.7,1076.7,1070.4,1076.4,191
20181201|2018-10-26 08:00,26,1076,1087.5,1075.9,1087,330
20181201|2018-10-26 08:30,26,1086.3,1090.9,1083.1,1083.4,207
20181201|2018-10-26 09:00,26,1083.5,1083.5,1078.2,1078.8,128
20181201|2018-10-26 09:30,26,1079,1088.6,1079,1082.8,209
20181201|2018-10-26 10:00,26,1083,1083.1,1078.4,1080.7,145
20181201|2018-10-26 10:30,26,1081.3,1082.9,1079.5,1082.7,72
20181201|2018-10-26 11:00,26,1081.8,1086.5,1081.8,1085,92
20181201|2018-10-26 11:30,26,1085.8,1088.1,1084,1084.4,224
20181201|2018-10-26 12:00,26,1083.9,1090.7,1083.8,1089,106
20181201|2018-10-26 12:30,26,1089.3,1093.3,1088.4,1092.8,111
20181201|2018-10-26 13:00,26,1092.2,1093.8,1092,1092,51
20181201|2018-10-26 13:30,26,1092.2,1092.7,1092,1092.5,30
20181201|2018-10-26 14:00,26,1092,1092.6,1092,1092.6,15
20181201|2018-10-26 14:30,26,1092.7,1092.9,1089.1,1089.6,87
20181201|2018-10-26 15:00,26,1089.6,1090.4,1089.5,1090.2,20
20181201|2018-10-26 15:30,26,1089.7,1091.6,1089.6,1091.6,22
20181201|2018-10-28 17:00,29,1090.4,1090.4,1088.6,1089,67
20181201|2018-10-28 17:30,29,1089.9,1090.2,1089.7,1089.7,6
20181201|2018-10-28 18:00,29,1089.7,1090.4,1089.5,1090.1,7
20181201|2018-10-28 18:30,29,1089.6,1089.6,1089,1089,2
20181201|2018-10-28 19:00,29,1089.7,1089.9,1089.7,1089.9,3
20181201|2018-10-28 20:00,29,1088.7,1088.7,1088.7,1088.7,1
20181201|2018-10-28 20:30,29,1089,1089,1088.6,1088.6,6
20181201|2018-10-28 21:00,29,1088.3,1089.5,1088.1,1089.5,7
20181201|2018-10-28 21:30,29,1088.6,1088.6,1088.1,1088.1,4
20181201|2018-10-28 22:00,29,1088.3,1088.3,1088.3,1088.3,1
20181201|2018-10-28 22:30,29,1088.2,1088.2,1087.9,1088.1,9
20181201|2018-10-28 23:00,29,1088.4,1088.8,1087.6,1087.6,11
20181201|2018-10-28 23:30,29,1087.5,1088,1087.4,1088,5
20181201|2018-10-29 00:00,29,1087.6,1088.3,1087.3,1088.3,4
20181201|2018-10-29 00:30,29,1088.3,1090.8,1088.3,1089.9,28
20181201|2018-10-29 01:00,29,1089.6,1090.9,1086.1,1087,72
20181201|2018-10-29 01:30,29,1087.5,1088.9,1087.5,1088.1,13
20181201|2018-10-29 02:00,29,1088.1,1088.3,1087.5,1087.5,20
20181201|2018-10-29 02:30,29,1087.2,1088.8,1086.3,1086.5,75
20181201|2018-10-29 03:00,29,1087.3,1088.4,1087,1087.4,22
20181201|2018-10-29 03:30,29,1087.4,1088.6,1086.8,1088.6,46
20181201|2018-10-29 04:00,29,1088.6,1089,1087.5,1088.8,74
20181201|2018-10-29 04:30,29,1089,1091,1089,1090,64
20181201|2018-10-29 05:00,29,1090,1097,1090,1096.1,221
20181201|2018-10-29 05:30,29,1095.4,1100,1094,1095.6,314
20181201|2018-10-29 06:00,29,1095.6,1097.8,1095.4,1097.8,53
20181201|2018-10-29 06:30,29,1098,1099,1096.3,1097.3,95
20181201|2018-10-29 07:00,29,1097.5,1099,1096.3,1098.6,107
20181201|2018-10-29 07:30,29,1098.7,1105.8,1098.7,1105.8,468
20181201|2018-10-29 08:00,29,1105.9,1106.8,1100.3,1101.1,185
20181201|2018-10-29 08:30,29,1100.8,1103,1099.7,1101.2,177
20181201|2018-10-29 09:00,29,1101.9,1103,1098.3,1098.4,217
20181201|2018-10-29 09:30,29,1098.4,1103.1,1097,1098.8,234
20181201|2018-10-29 10:00,29,1098.5,1099.9,1092.7,1093.7,271
20181201|2018-10-29 10:30,29,1093.5,1094.7,1085,1089.6,314
20181201|2018-10-29 11:00,29,1089.6,1090,1081.3,1084.3,244
20181201|2018-10-29 11:30,29,1084.2,1085.1,1077.1,1078.5,454
20181201|2018-10-29 12:00,29,1079.3,1082.9,1078.1,1078.1,134
20181201|2018-10-29 12:30,29,1078.3,1082,1078,1081.3,79
20181201|2018-10-29 13:00,29,1080.9,1081.5,1078.9,1078.9,55
20181201|2018-10-29 13:30,29,1079.2,1079.2,1077.1,1077.3,36
20181201|2018-10-29 14:00,29,1077.5,1077.5,1074.5,1075,93
20181201|2018-10-29 14:30,29,1075.2,1076.5,1073.3,1076.3,45
20181201|2018-10-29 15:00,29,1076.3,1077.2,1075.7,1075.7,8
20181201|2018-10-29 15:30,29,1075.7,1076.6,1074.9,1075.5,16
20181201|2018-10-29 17:00,30,1076.2,1076.2,1074.6,1076,8
20181201|2018-10-29 17:30,30,1076,1077.4,1076,1077,18
20181201|2018-10-29 18:00,30,1076,1077,1076,1077,17
20181201|2018-10-29 18:30,30,1076.2,1076.7,1075.9,1076.7,6
20181201|2018-10-29 19:00,30,1077.3,1078.5,1077.1,1078.2,10
20181201|2018-10-29 19:30,30,1078.5,1080.3,1078.5,1080.3,24
20181201|2018-10-29 20:00,30,1080.6,1080.6,1079.7,1079.7,7
20181201|2018-10-29 20:30,30,1079.7,1080.6,1079.2,1079.2,15
20181201|2018-10-29 21:00,30,1078.7,1080.1,1077.9,1079,15
20181201|2018-10-29 21:30,30,1080,1083.5,1080,1082.9,34
20181201|2018-10-29 22:00,30,1082.9,1084.4,1082.9,1083.6,33
20181201|2018-10-29 22:30,30,1083.2,1083.2,1081.6,1082.5,13
20181201|2018-10-29 23:00,30,1081.6,1082.7,1080.9,1082.7,14
20181201|2018-10-29 23:30,30,1083,1083,1081.3,1081.4,9
20181201|2018-10-30 00:00,30,1081.6,1082.2,1081.6,1082.2,3
20181201|2018-10-30 00:30,30,1081.3,1081.3,1081.3,1081.3,2
20181201|2018-10-30 01:00,30,1081.5,1081.5,1080,1080,6
20181201|2018-10-30 01:30,30,1080,1080.3,1079.3,1080.3,7
20181201|2018-10-30 02:00,30,1079.8,1080.7,1077.9,1078.9,64
20181201|2018-10-30 02:30,30,1079,1079.6,1075.3,1075.3,58
20181201|2018-10-30 03:00,30,1075.3,1077.9,1074.3,1077.2,37
20181201|2018-10-30 03:30,30,1076,1077.2,1074.6,1076,53
20181201|2018-10-30 04:00,30,1075.5,1077.4,1073.3,1074.3,145
20181201|2018-10-30 04:30,30,1074.6,1076,1074.1,1074.6,74
20181201|2018-10-30 05:00,30,1074.8,1075.5,1074.3,1074.3,24
20181201|2018-10-30 05:30,30,1074.5,1074.5,1074,1074,79
20181201|2018-10-30 06:00,30,1074.1,1074.2,1067.8,1068.8,206
20181201|2018-10-30 06:30,30,1069.1,1071.9,1066.8,1071.4,179
20181201|2018-10-30 07:00,30,1070.5,1073.6,1069.8,1072.8,95
20181201|2018-10-30 07:30,30,1073,1073.9,1068.1,1069.3,178
20181201|2018-10-30 08:00,30,1070.4,1070.4,1067.3,1069.1,169
20181201|2018-10-30 08:30,30,1069.6,1071.8,1068.1,1071.2,209
20181201|2018-10-30 09:00,30,1071.6,1071.7,1058.2,1058.2,531
20181201|2018-10-30 09:30,30,1058.3,1064.3,1054.5,1060.5,1157
20181201|2018-10-30 10:00,30,1060.5,1063.9,1058,1058.7,421
20181201|2018-10-30 10:30,30,1058.6,1059,1055.3,1055.9,216
20181201|2018-10-30 11:00,30,1055.8,1057.6,1054.6,1057,190
20181201|2018-10-30 11:30,30,1056.7,1057.9,1054.5,1054.8,492
20181201|2018-10-30 12:00,30,1054.8,1056.4,1054.5,1055.6,75
20181201|2018-10-30 12:30,30,1056.3,1056.8,1055.1,1056.8,43
20181201|2018-10-30 13:00,30,1056.8,1058.3,1056.5,1058.2,60
20181201|2018-10-30 13:30,30,1058.2,1060.3,1058,1059.6,34
20181201|2018-10-30 14:00,30,1059.5,1060.9,1059,1060.9,23
20181201|2018-10-30 14:30,30,1061,1062.7,1060.3,1062.5,56
20181201|2018-10-30 15:00,30,1062.5,1063.8,1062.5,1062.7,28
20181201|2018-10-30 15:30,30,1062.1,1062.6,1062.1,1062.4,15
20181201|2018-10-30 17:00,31,1062,1063.4,1060.5,1063.3,17
20181201|2018-10-30 17:30,31,1063.2,1063.3,1063,1063,10
20181201|2018-10-30 18:00,31,1062.2,1063.1,1062.2,1063.1,11
20181201|2018-10-30 19:00,31,1062.9,1063.4,1062.9,1063.2,5
20181201|2018-10-30 19:30,31,1063.4,1063.5,1063,1063.3,10
20181201|2018-10-30 20:00,31,1063.4,1063.8,1063.2,1063.6,13
20181201|2018-10-30 20:30,31,1064.2,1064.2,1063.8,1063.8,7
20181201|2018-10-30 21:00,31,1063.7,1063.7,1063.5,1063.6,3
20181201|2018-10-30 21:30,31,1064.1,1064.1,1063.3,1063.3,11
20181201|2018-10-30 22:00,31,1063.5,1065.7,1062.5,1063.5,76
20181201|2018-10-30 22:30,31,1064.2,1065.3,1064.2,1065.3,2
20181201|2018-10-30 23:00,31,1065.6,1066.3,1064.8,1066.1,19
20181201|2018-10-30 23:30,31,1065.6,1066.7,1065.2,1066.5,39
20181201|2018-10-31 00:00,31,1065.3,1066.6,1062.9,1066.6,53
20181201|2018-10-31 00:30,31,1066.6,1066.9,1065.9,1066.3,28
20181201|2018-10-31 01:00,31,1065.8,1065.8,1063,1063,40
20181201|2018-10-31 01:30,31,1063.6,1063.6,1060.5,1060.9,85
20181201|2018-10-31 02:00,31,1061,1062.7,1060.7,1061.3,37
20181201|2018-10-31 02:30,31,1061.6,1063.3,1061,1062,69
20181201|2018-10-31 03:00,31,1061.4,1062.7,1060.9,1061.3,42
20181201|2018-10-31 03:30,31,1061.5,1062.9,1061.5,1061.9,23
20181201|2018-10-31 04:00,31,1062.7,1062.7,1060,1060.1,48
20181201|2018-10-31 04:30,31,1060.3,1060.3,1056,1056.9,117
20181201|2018-10-31 05:00,31,1056.8,1057,1054.5,1055.8,93
20181201|2018-10-31 05:30,31,1055.9,1059.2,1055.9,1058,53
20181201|2018-10-31 06:00,31,1058.1,1058.8,1056.4,1056.5,37
20181201|2018-10-31 06:30,31,1056.2,1057,1056.1,1056.5,43
20181201|2018-10-31 07:00,31,1056.7,1060.6,1056.6,1060.1,163
20181201|2018-10-31 07:30,31,1059.8,1072.6,1059.3,1070.7,456
20181201|2018-10-31 08:00,31,1070.5,1072.4,1068.3,1072.2,293
20181201|2018-10-31 08:30,31,1071.8,1073.8,1068.9,1069.7,216
20181201|2018-10-31 09:00,31,1069.7,1069.9,1061.2,1062.7,308
20181201|2018-10-31 09:30,31,1062.8,1067.5,1062.5,1065.4,242
20181201|2018-10-31 10:00,31,1065.7,1068.7,1063.8,1068.2,219
20181201|2018-10-31 10:30,31,1068.7,1070.1,1066.8,1068.1,156
20181201|2018-10-31 11:00,31,1068.2,1070.8,1067.4,1067.9,123
20181201|2018-10-31 11:30,31,1068.1,1073.5,1065.4,1065.4,741
20181201|2018-10-31 12:00,31,1065.9,1068,1065.6,1067,135
20181201|2018-10-31 12:30,31,1066.7,1067.3,1066.1,1066.2,24
20181201|2018-10-31 13:00,31,1065.9,1066.5,1065.7,1066,16
20181201|2018-10-31 13:30,31,1066.2,1067.8,1066.2,1067.3,28
20181201|2018-10-31 14:00,31,1067.2,1067.8,1067.2,1067.6,9
20181201|2018-10-31 14:30,31,1067.4,1067.4,1066.7,1066.7,9
20181201|2018-10-31 15:00,31,1066.7,1066.8,1066,1066.5,12
20181201|2018-10-31 15:30,31,1066.3,1066.5,1065.3,1065.3,8
20181201|2018-10-31 17:00,1,1061.1,1068.1,1061.1,1067.6,18
20181201|2018-10-31 17:30,1,1066.6,1066.6,1066.1,1066.1,8
20181201|2018-10-31 18:00,1,1065.7,1065.7,1065.7,1065.7,1
20181201|2018-10-31 18:30,1,1066,1066,1066,1066,1
20181201|2018-10-31 19:30,1,1067.8,1068,1066.5,1066.5,15
20181201|2018-10-31 20:00,1,1066.8,1066.8,1066.7,1066.7,5
20181201|2018-10-31 20:30,1,1067,1068.5,1067,1068.5,18
20181201|2018-10-31 21:00,1,1068.5,1070,1068.5,1069,16
20181201|2018-10-31 21:30,1,1068.5,1068.6,1067.7,1068,17
20181201|2018-10-31 22:00,1,1068,1068,1067.8,1067.8,5
20181201|2018-10-31 22:30,1,1067.8,1069.1,1067.8,1069.1,7
20181201|2018-10-31 23:00,1,1069.1,1070.3,1069.1,1070.3,12
20181201|2018-10-31 23:30,1,1070.2,1071.7,1070.1,1070.8,23
20181201|2018-11-01 00:00,1,1070.4,1070.6,1068.7,1069.5,23
20181201|2018-11-01 00:30,1,1069.4,1070.6,1069,1070.6,30
20181201|2018-11-01 01:00,1,1070.9,1073.5,1070.4,1073.4,42
20181201|2018-11-01 01:30,1,1073.4,1074.3,1072.6,1074.1,27
20181201|2018-11-01 02:00,1,1073.7,1074.1,1072.9,1073.3,26
20181201|2018-11-01 02:30,1,1073.3,1073.3,1070.9,1071.7,31
20181201|2018-11-01 03:00,1,1071.6,1072.1,1070.9,1070.9,70
20181201|2018-11-01 03:30,1,1071.4,1074,1071.4,1072.8,46
20181201|2018-11-01 04:00,1,1072.6,1074.3,1071,1072.2,152
20181201|2018-11-01 04:30,1,1072.1,1072.7,1069.7,1071.3,48
20181201|2018-11-01 05:00,1,1071.5,1071.5,1062.6,1066.1,97
20181201|2018-11-01 05:30,1,1066,1067.6,1064.2,1064.2,41
20181201|2018-11-01 06:00,1,1065.1,1066.3,1063.9,1066.3,50
20181201|2018-11-01 06:30,1,1066.1,1067.7,1065.3,1065.8,44
20181201|2018-11-01 07:00,1,1065.6,1070.8,1065.3,1070.1,160
20181201|2018-11-01 07:30,1,1070.1,1086.9,1069.8,1080.3,758
20181201|2018-11-01 08:00,1,1080.3,1081.4,1075.7,1079.5,227
20181201|2018-11-01 08:30,1,1079.4,1080.7,1076.6,1079.7,179
20181201|2018-11-01 09:00,1,1079.8,1086.7,1078.2,1083.7,292
20181201|2018-11-01 09:30,1,1083.5,1087.8,1083.5,1085.6,372
20181201|2018-11-01 10:00,1,1085.6,1086,1079.8,1080.6,269
20181201|2018-11-01 10:30,1,1081,1081.5,1077,1079.2,194
20181201|2018-11-01 11:00,1,1079.2,1081.6,1077.9,1079.8,111
20181201|2018-11-01 11:30,1,1079.9,1082.8,1076.3,1081.2,350
20181201|2018-11-01 12:00,1,1081.5,1081.5,1077.1,1080.3,70
20181201|2018-11-01 12:30,1,1079.8,1081.2,1078,1079.1,43
20181201|2018-11-01 13:00,1,1079.3,1080.4,1079.3,1080.4,10
20181201|2018-11-01 13:30,1,1080.5,1081.6,1079,1080.1,20
20181201|2018-11-01 14:00,1,1080.5,1081.6,1080.5,1081.1,25
20181201|2018-11-01 14:30,1,1081,1081.4,1080,1080.6,14
20181201|2018-11-01 15:00,1,1080.6,1080.6,1079.8,1079.9,6
20181201|2018-11-01 15:30,1,1079.8,1080.7,1079.7,1079.7,16
20181201|2018-11-01 17:00,2,1081.3,1081.3,1080.1,1080.1,2
20181201|2018-11-01 19:00,2,1082.4,1082.7,1081.9,1081.9,13
20181201|2018-11-01 20:00,2,1082.2,1082.3,1081.9,1082.3,3
20181201|2018-11-01 20:30,2,1081.6,1081.6,1079,1079.1,8
20181201|2018-11-01 21:00,2,1079.1,1079.1,1078.4,1079.1,13
20181201|2018-11-01 21:30,2,1079.3,1080,1079.2,1079.3,15
20181201|2018-11-01 22:00,2,1080,1081.4,1079.4,1081.4,23
20181201|2018-11-01 22:30,2,1081,1081,1080.5,1081,4
20181201|2018-11-01 23:00,2,1081,1081,1080.7,1080.7,5
20181201|2018-11-01 23:30,2,1081.7,1084.7,1081.7,1084.2,42
20181201|2018-11-02 00:00,2,1084.1,1085,1082.6,1083.3,108
20181201|2018-11-02 00:30,2,1083.9,1084,1082.2,1082.2,19
20181201|2018-11-02 01:00,2,1083.5,1085.3,1083.5,1084.4,53
20181201|2018-11-02 01:30,2,1084.5,1085.5,1083.7,1085,14
20181201|2018-11-02 02:00,2,1085.5,1087,1085.5,1087,45
20181201|2018-11-02 02:30,2,1087,1088,1086.6,1088,23
20181201|2018-11-02 03:00,2,1087.8,1093,1087.4,1092.2,211
20181201|2018-11-02 03:30,2,1092.3,1093,1089.4,1089.4,78
20181201|2018-11-02 04:00,2,1090,1091.2,1086,1091.2,77
20181201|2018-11-02 04:30,2,1090.7,1091.7,1088.8,1090.1,23
20181201|2018-11-02 05:00,2,1090.3,1093,1090.1,1092.8,79
20181201|2018-11-02 05:30,2,1092.6,1096.8,1091,1096.3,74
20181201|2018-11-02 06:00,2,1096.7,1097.5,1089.8,1091.5,96
20181201|2018-11-02 06:30,2,1091.8,1100,1091.6,1096.9,142
20181201|2018-11-02 07:00,2,1096.8,1100,1093,1094.8,322
20181201|2018-11-02 07:30,2,1094.9,1095.5,1091.4,1092.7,207
20181201|2018-11-02 08:00,2,1092.5,1104.9,1091.7,1098.2,539
20181201|2018-11-02 08:30,2,1098.6,1101.3,1098,1099.8,242
20181201|2018-11-02 09:00,2,1099.4,1105,1099.4,1102.8,308
20181201|2018-11-02 09:30,2,1102.1,1102.1,1097.7,1097.7,209
20181201|2018-11-02 10:00,2,1098,1100.7,1093.6,1097.1,283
20181201|2018-11-02 10:30,2,1097.4,1104.3,1097.3,1101.9,213
20181201|2018-11-02 11:00,2,1102,1106.4,1102,1106,325
20181201|2018-11-02 11:30,2,1106,1110.4,1103.4,1104.3,559
20181201|2018-11-02 12:00,2,1103.7,1104.2,1099.5,1099.7,193
20181201|2018-11-02 12:30,2,1099.5,1099.8,1096.9,1098.1,72
20181201|2018-11-02 13:00,2,1098.9,1102.3,1097.9,1102.3,41
20181201|2018-11-02 13:30,2,1101.7,1106,1101.3,1101.8,109
20181201|2018-11-02 14:00,2,1102,1103.6,1100.7,1103.2,27
20181201|2018-11-02 14:30,2,1103.3,1103.5,1102.6,1103,23
20181201|2018-11-02 15:00,2,1103.8,1105.4,1102.5,1102.6,36
20181201|2018-11-02 15:30,2,1103.8,1105.8,1102.7,1102.7,22
20181201|2018-11-04 17:00,5,1104.9,1104.9,1101.1,1102.2,26
20181201|2018-11-04 17:30,5,1102.8,1103.3,1102.5,1103.3,4
20181201|2018-11-04 18:00,5,1103.1,1103.6,1102.6,1102.6,7
20181201|2018-11-04 19:00,5,1103,1103,1098.7,1098.7,28
20181201|2018-11-04 19:30,5,1098.7,1098.8,1097.6,1098.8,6
20181201|2018-11-04 20:00,5,1099,1100.8,1099,1100.8,9
20181201|2018-11-04 20:30,5,1099.6,1099.8,1099.6,1099.8,5
20181201|2018-11-04 21:00,5,1100.1,1100.4,1100.1,1100.4,11
20181201|2018-11-04 21:30,5,1101.3,1106.1,1101.2,1106.1,57
20181201|2018-11-04 22:00,5,1104.9,1109,1103.1,1108.5,76
20181201|2018-11-04 22:30,5,1109,1109.5,1105.6,1105.6,70
20181201|2018-11-04 23:00,5,1106.3,1106.7,1104.3,1106.7,20
20181201|2018-11-04 23:30,5,1106.6,1106.6,1106.2,1106.2,2
20181201|2018-11-05 00:00,5,1106.3,1108.4,1105.2,1107.8,25
20181201|2018-11-05 00:30,5,1107.8,1108.4,1104.2,1104.9,27
20181201|2018-11-05 01:00,5,1104.4,1107.7,1104.4,1107.7,25
20181201|2018-11-05 01:30,5,1107.2,1112.3,1107,1109.6,84
20181201|2018-11-05 02:00,5,1109.7,1110.7,1105.3,1106.6,45
20181201|2018-11-05 02:30,5,1106.9,1111.3,1106.6,1106.6,75
20181201|2018-11-05 03:00,5,1107.3,1108.7,1107.2,1108,16
20181201|2018-11-05 03:30,5,1107.9,1109,1107.9,1109,71
20181201|2018-11-05 04:00,5,1109.2,1110.5,1109.2,1109.6,45
20181201|2018-11-05 04:30,5,1110,1110.5,1110,1110.3,25
20181201|2018-11-05 05:00,5,1110.3,1111.5,1110.1,1110.9,37
20181201|2018-11-05 05:30,5,1110.9,1115.6,1110.9,1114.3,159
20181201|2018-11-05 06:00,5,1114.3,1115,1114.1,1114.7,43
20181201|2018-11-05 06:30,5,1114.5,1114.7,1109.9,1110.6,96
20181201|2018-11-05 07:00,5,1110.6,1111.5,1108.5,1109.2,109
20181201|2018-11-05 07:30,5,1108.9,1113.7,1107.5,1113.3,143
20181201|2018-11-05 08:00,5,1112.7,1114.6,1111.5,1113.8,193
20181201|2018-11-05 08:30,5,1114.3,1115,1112.4,1114.1,202
20181201|2018-11-05 09:00,5,1114.1,1114.8,1111.4,1113.6,173
20181201|2018-11-05 09:30,5,1113.7,1119.3,1110.1,1118.9,403
20181201|2018-11-05 10:00,5,1118.6,1119.8,1115.7,1115.7,278
20181201|2018-11-05 10:30,5,1115.6,1118.6,1115.2,1116.3,224
20181201|2018-11-05 11:00,5,1116.5,1117.1,1113.9,1114.3,148
20181201|2018-11-05 11:30,5,1114.5,1124.4,1113.9,1120.5,675
20181201|2018-11-05 12:00,5,1119.6,1121.9,1119,1119.7,68
20181201|2018-11-05 12:30,5,1119.6,1119.9,1119.5,1119.9,14
20181201|2018-11-05 13:00,5,1119.6,1121.8,1119,1121,37
20181201|2018-11-05 13:30,5,1121.3,1121.7,1120.1,1120.5,17
20181201|2018-11-05 14:00,5,1120.5,1120.5,1119,1119.1,20
20181201|2018-11-05 14:30,5,1119.2,1119.3,1117.9,1119.3,23
20181201|2018-11-05 15:00,5,1119.5,1121.3,1119,1119.5,15
20181201|2018-11-05 15:30,5,1119.9,1121,1119.9,1119.9,9
20181201|2018-11-05 17:00,6,1120.1,1120.1,1119.8,1119.8,4
20181201|2018-11-05 17:30,6,1119.2,1119.2,1118.6,1119,13
20181201|2018-11-05 18:00,6,1119,1119.9,1119,1119,8
20181201|2018-11-05 18:30,6,1119.2,1119.2,1118.7,1118.7,8
20181201|2018-11-05 19:00,6,1119,1119.6,1119,1119.5,8
20181201|2018-11-05 19:30,6,1118.6,1119.6,1116.8,1116.9,21
20181201|2018-11-05 20:00,6,1117,1117.9,1117,1117.9,4
20181201|2018-11-05 20:30,6,1117.6,1117.6,1116.8,1116.8,8
20181201|2018-11-05 21:00,6,1117.8,1117.9,1117.7,1117.7,4
20181201|2018-11-05 22:00,6,1116.2,1116.2,1114.8,1115.1,41
20181201|2018-11-05 22:30,6,1115,1115,1114.9,1115,5
20181201|2018-11-05 23:00,6,1115,1116.8,1115,1115.8,10
20181201|2018-11-05 23:30,6,1116.6,1117.3,1116.6,1117.3,5
20181201|2018-11-06 00:00,6,1117.4,1118.6,1117.4,1118.6,12
20181201|2018-11-06 00:30,6,1119.3,1119.9,1116.5,1117.4,76
20181201|2018-11-06 01:00,6,1117.5,1117.9,1115.9,1116,26
20181201|2018-11-06 01:30,6,1116.3,1117.3,1115.7,1116.9,47
20181201|2018-11-06 02:00,6,1116.5,1116.7,1115.2,1115.2,38
20181201|2018-11-06 02:30,6,1115.2,1117.9,1115.2,1116.1,89
20181201|2018-11-06 03:00,6,1116.7,1119.5,1116.1,1119.3,52
20181201|2018-11-06 03:30,6,1119.1,1119.6,1118.3,1119,60
20181201|2018-11-06 04:00,6,1118.9,1119,1117.9,1119,32
20181201|2018-11-06 04:30,6,1119,1119.8,1118.1,1118.1,30
20181201|2018-11-06 05:00,6,1118.3,1119.5,1118.1,1119.5,20
20181201|2018-11-06 05:30,6,1119,1120,1119,1119.1,27
20181201|2018-11-06 06:00,6,1118.7,1119,1118.3,1119,27
20181201|2018-11-06 06:30,6,1118.8,1118.8,1116.7,1116.9,58
20181201|2018-11-06 07:00,6,1117.6,1119,1114.5,1115.4,140
20181201|2018-11-06 07:30,6,1115,1117.6,1113.6,1115.1,200
20181201|2018-11-06 08:00,6,1115.2,1116,1099.3,1100.4,707
20181201|2018-11-06 08:30,6,1100,1104,1092,1092.8,752
20181201|2018-11-06 09:00,6,1093,1093.5,1087,1088.4,519
20181201|2018-11-06 09:30,6,1087.7,1093.9,1087.5,1090.8,244
20181201|2018-11-06 10:00,6,1090.3,1096,1089,1093.5,285
20181201|2018-11-06 10:30,6,1093.5,1093.7,1090.2,1091.5,155
20181201|2018-11-06 11:00,6,1091.7,1097.8,1091.5,1096.6,185
20181201|2018-11-06 11:30,6,1097.3,1101.5,1092.8,1097.7,394
20181201|2018-11-06 12:00,6,1097.8,1101.1,1097.5,1100.2,131
20181201|2018-11-06 12:30,6,1100,1100.2,1098,1100.2,29
20181201|2018-11-06 13:00,6,1100.4,1101.2,1100.1,1100.5,50
20181201|2018-11-06 13:30,6,1101.3,1101.9,1100.8,1101,41
20181201|2018-11-06 14:00,6,1100.9,1101.1,1100.6,1100.8,22
20181201|2018-11-06 14:30,6,1100.2,1101.9,1100.2,1101.9,18
20181201|2018-11-06 15:00,6,1101.8,1101.9,1100.6,1100.6,23
20181201|2018-11-06 15:30,6,1100.6,1101.7,1100.6,1101.7,5
20181201|2018-11-06 17:00,7,1100.5,1100.9,1100.5,1100.9,2
20181201|2018-11-06 17:30,7,1100.9,1101.2,1100.9,1101.2,2
20181201|2018-11-06 18:00,7,1100.8,1101.6,1100.8,1101.6,3
20181201|2018-11-06 18:30,7,1101.9,1101.9,1101.5,1101.8,35
20181201|2018-11-06 19:00,7,1101.8,1102.3,1098,1098.6,28
20181201|2018-11-06 19:30,7,1099,1101.3,1099,1101.3,3
20181201|2018-11-06 20:00,7,1100.3,1100.9,1099.7,1100.9,12
20181201|2018-11-06 20:30,7,1100.5,1102.9,1100.5,1102.2,27
20181201|2018-11-06 21:00,7,1103,1103,1102.9,1103,11
20181201|2018-11-06 21:30,7,1102.7,1103,1102.7,1102.9,34
20181201|2018-11-06 22:00,7,1102.8,1103,1102.5,1102.8,8
20181201|2018-11-06 22:30,7,1102.8,1102.8,1102.6,1102.7,5
20181201|2018-11-06 23:00,7,1102.9,1103,1102.7,1102.7,5
20181201|2018-11-06 23:30,7,1102.4,1102.9,1102.3,1102.5,11
20181201|2018-11-07 00:00,7,1102.4,1102.4,1101.6,1101.6,12
20181201|2018-11-07 00:30,7,1101.6,1101.6,1101,1101,5
20181201|2018-11-07 01:00,7,1101.5,1101.7,1100.8,1101.7,5
20181201|2018-11-07 01:30,7,1102.5,1102.7,1101.3,1102.3,9
20181201|2018-11-07 02:00,7,1102.5,1105.6,1102.5,1104.8,112
20181201|2018-11-07 02:30,7,1105,1109,1105,1108,72
20181201|2018-11-07 03:00,7,1108.2,1109,1107.2,1108,51
20181201|2018-11-07 03:30,7,1108,1108.6,1107.1,1108.2,69
20181201|2018-11-07 04:00,7,1108.6,1109.8,1108.3,1108.3,73
20181201|2018-11-07 04:30,7,1108.6,1108.8,1107.3,1108.4,25
20181201|2018-11-07 05:00,7,1108.4,1109.6,1108.4,1109.4,29
20181201|2018-11-07 05:30,7,1109.6,1109.6,1108.5,1108.8,28
20181201|2018-11-07 06:00,7,1109.2,1109.6,1107.6,1108.7,84
20181201|2018-11-07 06:30,7,1109,1109.6,1108.6,1109.3,65
20181201|2018-11-07 07:00,7,1108.2,1113.1,1107.7,1112.8,179
20181201|2018-11-07 07:30,7,1113.1,1118.7,1112.7,1117,578
20181201|2018-11-07 08:00,7,1117.2,1124.3,1116.2,1122.7,324
20181201|2018-11-07 08:30,7,1122.5,1124,1120,1121.7,303
20181201|2018-11-07 09:00,7,1121.8,1123.3,1119.4,1120.7,301
20181201|2018-11-07 09:30,7,1121.5,1122.8,1120,1122,158
20181201|2018-11-07 10:00,7,1121.8,1122.9,1120.8,1122.9,114
20181201|2018-11-07 10:30,7,1122.9,1124,1120.8,1121.1,157
20181201|2018-11-07 11:00,7,1121.5,1123.1,1120.8,1122.6,137
20181201|2018-11-07 11:30,7,1122.7,1122.7,1116.5,1119.5,399
20181201|2018-11-07 12:00,7,1119.6,1121,1116.1,1117.6,133
20181201|2018-11-07 12:30,7,1117,1118.6,1117,1118.2,37
20181201|2018-11-07 13:00,7,1118.1,1118.2,1117.5,1117.9,11
20181201|2018-11-07 13:30,7,1117.6,1121,1117.4,1121,47
20181201|2018-11-07 14:00,7,1121,1121,1118.6,1119,20
20181201|2018-11-07 14:30,7,1118.9,1119.5,1118.5,1119,9
20181201|2018-11-07 15:00,7,1118.7,1119.9,1118.6,1119.7,11
20181201|2018-11-07 15:30,7,1120,1120.9,1119.1,1119.1,15
20181201|2018-11-07 17:00,8,1119.3,1119.3,1118,1118,4
20181201|2018-11-07 17:30,8,1118,1118,1118,1118,1
20181201|2018-11-07 18:00,8,1118.2,1118.2,1116.2,1116.9,26
20181201|2018-11-07 18:30,8,1117.6,1117.6,1117.6,1117.6,1
20181201|2018-11-07 19:00,8,1117.1,1117.1,1116.7,1117,11
20181201|2018-11-07 19:30,8,1117.2,1117.3,1116.8,1116.8,9
20181201|2018-11-07 20:00,8,1116.7,1116.7,1116,1116,9
20181201|2018-11-07 20:30,8,1115.9,1116.2,1115.7,1115.7,5
20181201|2018-11-07 21:00,8,1116,1117.6,1116,1117.3,7
20181201|2018-11-07 21:30,8,1116,1116.9,1115.8,1116.9,6
20181201|2018-11-07 22:00,8,1116.1,1116.8,1116.1,1116.8,3
20181201|2018-11-07 22:30,8,1116.8,1116.8,1115.1,1116.1,18
20181201|2018-11-07 23:00,8,1116.8,1118,1116.6,1117.4,14
20181201|2018-11-07 23:30,8,1117.1,1117.1,1116.9,1117,4
20181201|2018-11-08 00:30,8,1117.3,1117.3,1116.5,1116.7,21
20181201|2018-11-08 01:00,8,1116.6,1116.6,1113.4,1113.4,50
20181201|2018-11-08 01:30,8,1113.5,1115.6,1112.8,1114.3,41
20181201|2018-11-08 02:00,8,1114,1114,1107.8,1108.7,214
20181201|2018-11-08 02:30,8,1109.2,1110.7,1108.4,1108.9,71
20181201|2018-11-08 03:00,8,1108.6,1110,1108.5,1109,27
20181201|2018-11-08 03:30,8,1109,1109,1108.2,1108.5,34
20181201|2018-11-08 04:00,8,1107.8,1109,1107,1109,33
20181201|2018-11-08 04:30,8,1108.7,1109.7,1108,1108,26
20181201|2018-11-08 05:00,8,1108.2,1108.7,1107.7,1108.3,15
20181201|2018-11-08 05:30,8,1108.2,1109,1107.4,1108.3,35
20181201|2018-11-08 06:00,8,1109,1109,1104.5,1105.5,133
20181201|2018-11-08 06:30,8,1105.5,1108.3,1105.4,1106.2,136
20181201|2018-11-08 07:00,8,1106.1,1109.3,1106.1,1106.7,89
20181201|2018-11-08 07:30,8,1107.2,1107.2,1098.4,1102.1,450
20181201|2018-11-08 08:00,8,1102.7,1106.3,1099.6,1105.1,271
20181201|2018-11-08 08:30,8,1105.2,1117.9,1104.6,1115.4,411
20181201|2018-11-08 09:00,8,1114.7,1118.9,1114.5,1117.4,201
20181201|2018-11-08 09:30,8,1117.3,1123.4,1115.8,1120.2,372
20181201|2018-11-08 10:00,8,1119.7,1120.6,1118.2,1118.7,82
20181201|2018-11-08 10:30,8,1118.9,1120.7,1115.8,1117.4,125
20181201|2018-11-08 11:00,8,1117.1,1117.9,1115.6,1116.5,116
20181201|2018-11-08 11:30,8,1116.7,1118.7,1114.5,1115.1,163
20181201|2018-11-08 12:00,8,1115.5,1118.5,1112.4,1117.5,192
20181201|2018-11-08 12:30,8,1118,1118,1117.3,1117.6,6
20181201|2018-11-08 13:00,8,1117.7,1118.4,1113,1113,50
20181201|2018-11-08 13:30,8,1113.3,1115.1,1106.8,1107.2,113
20181201|2018-11-08 14:00,8,1107.1,1109.4,1107.1,1109.3,31
20181201|2018-11-08 14:30,8,1108.3,1110.8,1108.1,1110.3,19
20181201|2018-11-08 15:00,8,1109.9,1110.5,1109.9,1110.5,2
20181201|2018-11-08 15:30,8,1111.1,1111.6,1111,1111.2,7
20181201|2018-11-08 17:00,9,1111.2,1114.3,1111.2,1112,48
20181201|2018-11-08 17:30,9,1111.5,1111.7,1110.7,1110.7,4
20181201|2018-11-08 18:00,9,1110.7,1111.1,1110.4,1110.5,14
20181201|2018-11-08 18:30,9,1110.7,1110.7,1108.4,1110,11
20181201|2018-11-08 19:00,9,1109.4,1109.4,1106,1108,37
20181201|2018-11-08 19:30,9,1107.7,1107.8,1105.1,1105.2,54
20181201|2018-11-08 20:00,9,1106.2,1106.5,1106.2,1106.5,5
20181201|2018-11-08 20:30,9,1106,1106.5,1106,1106.5,10
20181201|2018-11-08 21:00,9,1106.1,1107.3,1105.8,1106.4,15
20181201|2018-11-08 21:30,9,1106.3,1107.9,1105.7,1106.4,25
20181201|2018-11-08 22:00,9,1106.4,1108.4,1106.4,1108.4,32
20181201|2018-11-08 22:30,9,1108.4,1109.1,1108.4,1109.1,7
20181201|2018-11-08 23:00,9,1109.3,1111.3,1109.3,1109.7,38
20181201|2018-11-08 23:30,9,1108.8,1109.7,1108.8,1109.7,3
20181201|2018-11-09 00:00,9,1108.9,1109.3,1108.9,1109.3,2
20181201|2018-11-09 01:00,9,1109.9,1110,1108,1108,28
20181201|2018-11-09 01:30,9,1108.4,1113,1108.4,1110,70
20181201|2018-11-09 02:00,9,1110,1111.2,1108.4,1109.4,73
20181201|2018-11-09 02:30,9,1109,1109,1107.1,1107.5,34
20181201|2018-11-09 03:00,9,1107.9,1108,1106,1106,50
20181201|2018-11-09 03:30,9,1106.6,1106.6,1104.8,1104.8,71
20181201|2018-11-09 04:00,9,1104.7,1106.6,1104.5,1106,56
20181201|2018-11-09 04:30,9,1105.1,1106.1,1104.9,1105,19
20181201|2018-11-09 05:00,9,1105.2,1105.4,1103,1104.1,42
20181201|2018-11-09 05:30,9,1104.5,1104.5,1102.3,1102.5,55
20181201|2018-11-09 06:00,9,1102.4,1102.4,1100.3,1100.6,77
20181201|2018-11-09 06:30,9,1100.8,1101.4,1100.3,1101,77
20181201|2018-11-09 07:00,9,1100.9,1102.4,1098.3,1100.7,236
20181201|2018-11-09 07:30,9,1100.7,1101.6,1094.5,1099.3,278
20181201|2018-11-09 08:00,9,1098.9,1107.5,1097.9,1104.1,425
20181201|2018-11-09 08:30,9,1104.9,1109,1096,1096.9,361
20181201|2018-11-09 09:00,9,1097.4,1104.7,1095.3,1098.8,192
20181201|2018-11-09 09:30,9,1099.2,1101.1,1096.2,1099,117
20181201|2018-11-09 10:00,9,1099,1099.6,1097.1,1098.4,117
20181201|2018-11-09 10:30,9,1097.7,1097.7,1092.1,1093.2,210
20181201|2018-11-09 11:00,9,1093.9,1098.2,1093.1,1096.1,141
20181201|2018-11-09 11:30,9,1095.8,1100.4,1094,1096.9,298
20181201|2018-11-09 12:00,9,1096.8,1100,1096.8,1097.5,83
20181201|2018-11-09 12:30,9,1098.3,1098.8,1097.6,1097.6,18
20181201|2018-11-09 13:00,9,1097.8,1098.9,1097.4,1098,9
20181201|2018-11-09 13:30,9,1097.9,1098.7,1097.6,1098.3,21
20181201|2018-11-09 14:00,9,1098.6,1100.1,1098.6,1099.2,15
20181201|2018-11-09 14:30,9,1099.7,1099.7,1099.5,1099.7,11
20181201|2018-11-09 15:00,9,1099.3,1099.4,1099.1,1099.4,8
20181201|2018-11-09 15:30,9,1098.9,1099.7,1098.6,1099.5,11
20181201|2018-11-11 17:00,12,1099.7,1100.5,1097.1,1097.2,30
20181201|2018-11-11 17:30,12,1098.7,1099.2,1098.7,1099.2,3
20181201|2018-11-11 18:00,12,1099,1100.6,1099,1100.6,12
20181201|2018-11-11 18:30,12,1100.8,1101.1,1099.5,1099.5,10
20181201|2018-11-11 19:00,12,1100,1100,1100,1100,1
20181201|2018-11-11 19:30,12,1100.5,1104.5,1100.5,1103.3,33
20181201|2018-11-11 20:00,12,1101.4,1103.5,1101.4,1103.5,2
20181201|2018-11-11 20:30,12,1103.6,1103.6,1103.6,1103.6,1
20181201|2018-11-11 21:00,12,1101.4,1103.5,1100.8,1101.5,12
20181201|2018-11-11 22:00,12,1102,1103.2,1102,1103,10
20181201|2018-11-11 22:30,12,1103.2,1103.9,1103,1103,21
20181201|2018-11-11 23:00,12,1102.8,1102.8,1100.7,1101.6,14
20181201|2018-11-11 23:30,12,1101.7,1101.7,1101.7,1101.7,2
20181201|2018-11-12 00:00,12,1101.9,1102.1,1101.5,1102,13
20181201|2018-11-12 00:30,12,1101.9,1102.1,1099.2,1100,23
20181201|2018-11-12 01:00,12,1100,1100,1099.2,1099.6,11
20181201|2018-11-12 01:30,12,1099.6,1099.7,1094.6,1096.8,79
20181201|2018-11-12 02:00,12,1096.6,1097.1,1085.7,1089,122
20181201|2018-11-12 02:30,12,1088.3,1090,1088.3,1089.3,61
20181201|2018-11-12 03:00,12,1089.9,1090.8,1089.1,1089.9,46
20181201|2018-11-12 03:30,12,1089.9,1092.9,1089.3,1091.7,72
20181201|2018-11-12 04:00,12,1092.2,1092.5,1091,1091.7,37
20181201|2018-11-12 04:30,12,1092.4,1092.6,1091.6,1091.7,24
20181201|2018-11-12 05:00,12,1092,1092.3,1091.1,1091.5,12
20181201|2018-11-12 05:30,12,1091.5,1091.5,1089.5,1090,23
20181201|2018-11-12 06:00,12,1089.6,1090,1089,1089.9,65
20181201|2018-11-12 06:30,12,1090,1091.8,1089.6,1089.6,34
20181201|2018-11-12 07:00,12,1089.4,1103,1089,1103,284
20181201|2018-11-12 07:30,12,1102.8,1102.8,1096.3,1098.3,183
20181201|2018-11-12 08:00,12,1097.5,1101.5,1096.8,1099.5,184
20181201|2018-11-12 08:30,12,1098.9,1102.9,1093.8,1096.8,173
20181201|2018-11-12 09:00,12,1097.1,1097.1,1095,1096.1,112
20181201|2018-11-12 09:30,12,1096,1096.8,1093.8,1094.5,133
20181201|2018-11-12 10:00,12,1094.6,1096.3,1091.6,1093,114
20181201|2018-11-12 10:30,12,1093,1095.5,1089.3,1089.5,196
20181201|2018-11-12 11:00,12,1090,1091.4,1087.1,1087.5,122
20181201|2018-11-12 11:30,12,1087.9,1088.4,1083.6,1084.3,277
20181201|2018-11-12 12:00,12,1085.1,1091.4,1085.1,1089,166
20181201|2018-11-12 12:30,12,1087.9,1088.7,1087.8,1088.3,15
20181201|2018-11-12 13:00,12,1089.3,1089.3,1085.6,1086.1,55
20181201|2018-11-12 13:30,12,1085.9,1087.3,1085.4,1086.5,30
20181201|2018-11-12 14:00,12,1086.4,1086.9,1085.8,1086.8,14
20181201|2018-11-12 14:30,12,1086.8,1086.8,1082.9,1082.9,93
20181201|2018-11-12 15:00,12,1083,1083,1077.7,1080.9,134
20181201|2018-11-12 15:30,12,1080.9,1080.9,1080.3,1080.3,7
20181201|2018-11-12 17:00,13,1082.9,1083.2,1082.2,1083,11
20181201|2018-11-12 17:30,13,1083.7,1084.8,1083.7,1083.9,13
20181201|2018-11-12 18:00,13,1084,1084,1081.8,1082.3,15
20181201|2018-11-12 18:30,13,1082.8,1084.8,1082.7,1084.8,10
20181201|2018-11-12 19:00,13,1083.9,1085.4,1083.9,1083.9,13
20181201|2018-11-12 19:30,13,1084.1,1088.1,1084.1,1087.8,45
20181201|2018-11-12 20:00,13,1088,1088.8,1087.5,1087.5,22
20181201|2018-11-12 20:30,13,1087.6,1088.2,1087.6,1088.1,6
20181201|2018-11-12 21:00,13,1088,1090.1,1087.6,1090.1,29
20181201|2018-11-12 21:30,13,1090.6,1091.7,1088.1,1088.5,83
20181201|2018-11-12 22:00,13,1088.4,1089,1086.8,1087,23
20181201|2018-11-12 22:30,13,1087,1087,1087,1087,2
20181201|2018-11-12 23:00,13,1087.5,1089.9,1087.5,1088.8,64
20181201|2018-11-12 23:30,13,1088.7,1089.6,1087.4,1087.4,9
20181201|2018-11-13 00:00,13,1088,1088,1087.1,1087.4,9
20181201|2018-11-13 00:30,13,1086.9,1086.9,1083.5,1085.6,25
20181201|2018-11-13 01:00,13,1085.4,1087.9,1085.4,1086.6,56
20181201|2018-11-13 01:30,13,1086.3,1089,1086.2,1089,53
20181201|2018-11-13 02:00,13,1088.8,1091.9,1087.3,1090.9,82
20181201|2018-11-13 02:30,13,1091.8,1095.6,1088,1089.2,91
20181201|2018-11-13 03:00,13,1089.1,1090.5,1087.5,1089.3,36
20181201|2018-11-13 03:30,13,1088.1,1088.3,1085.9,1086.5,68
20181201|2018-11-13 04:00,13,1086.5,1086.5,1083.5,1086.1,37
20181201|2018-11-13 04:30,13,1086,1087.9,1084.9,1085.2,35
20181201|2018-11-13 05:00,13,1085.2,1089.1,1084.8,1088.8,40
20181201|2018-11-13 05:30,13,1088.7,1088.9,1088,1088.1,18
20181201|2018-11-13 06:00,13,1088,1092.9,1087.4,1091.7,100
20181201|2018-11-13 06:30,13,1091.6,1093,1090.3,1090.4,65
20181201|2018-11-13 07:00,13,1091.3,1098.3,1090.7,1096.4,230
20181201|2018-11-13 07:30,13,1095.8,1096.7,1091.4,1093.5,119
20181201|2018-11-13 08:00,13,1093.1,1096,1091.7,1095.7,182
20181201|2018-11-13 08:30,13,1095.9,1097.1,1090.5,1090.5,166
20181201|2018-11-13 09:00,13,1090.5,1090.7,1086.6,1088.7,268
20181201|2018-11-13 09:30,13,1088.9,1095,1087,1094.2,254
20181201|2018-11-13 10:00,13,1094,1097.1,1093.5,1094.8,193
20181201|2018-11-13 10:30,13,1094.7,1098.1,1094,1095.7,175
20181201|2018-11-13 11:00,13,1096.2,1097.2,1092.2,1096.9,145
20181201|2018-11-13 11:30,13,1096.6,1096.7,1091.2,1091.9,147
20181201|2018-11-13 12:00,13,1091.9,1094.4,1090,1094,109
20181201|2018-11-13 12:30,13,1094.2,1097,1094.2,1096.6,79
20181201|2018-11-13 13:00,13,1096.1,1096.6,1094.2,1094.7,51
20181201|2018-11-13 13:30,13,1095.4,1097,1095,1095.2,38
20181201|2018-11-13 14:00,13,1094.8,1096.3,1093.1,1093.1,67
20181201|2018-11-13 14:30,13,1093.1,1095.8,1092.1,1093.7,40
20181201|2018-11-13 15:00,13,1093.7,1094.5,1093.7,1094.5,16
20181201|2018-11-13 15:30,13,1094.4,1095.4,1094.4,1095.2,10
20181201|2018-11-13 17:00,14,1095.3,1097.5,1095.3,1096.9,8
20181201|2018-11-13 17:30,14,1096.7,1096.7,1096.7,1096.7,2
20181201|2018-11-13 18:00,14,1096.7,1098.3,1096.7,1097.9,39
20181201|2018-11-13 18:30,14,1098.2,1098.3,1095.5,1095.7,27
20181201|2018-11-13 19:00,14,1095.5,1096,1095.5,1095.9,5
20181201|2018-11-13 19:30,14,1096.3,1096.3,1096.2,1096.2,3
20181201|2018-11-13 20:00,14,1096.1,1097,1095,1095.1,7
20181201|2018-11-13 20:30,14,1094.9,1094.9,1093.9,1094.1,6
20181201|2018-11-13 21:00,14,1093.6,1094.2,1093.6,1093.7,25
20181201|2018-11-13 21:30,14,1093.9,1094.1,1093.1,1093.1,10
20181201|2018-11-13 22:00,14,1093,1093.3,1092.3,1092.3,4
20181201|2018-11-13 22:30,14,1092.4,1093.1,1090.9,1092.4,26
20181201|2018-11-13 23:00,14,1091.9,1092,1091.6,1092,3
20181201|2018-11-13 23:30,14,1091.7,1092,1091.3,1091.8,7
20181201|2018-11-14 00:00,14,1090.7,1090.7,1090.3,1090.3,6
20181201|2018-11-14 00:30,14,1092,1093.5,1092,1093.5,4
20181201|2018-11-14 01:00,14,1092.8,1093.6,1091.8,1092.8,32
20181201|2018-11-14 01:30,14,1092.9,1093.1,1089.3,1090.6,44
20181201|2018-11-14 02:00,14,1089.6,1089.9,1085.9,1089.9,80
20181201|2018-11-14 02:30,14,1089.9,1090.1,1088.9,1089.2,24
20181201|2018-11-14 03:00,14,1088.9,1089.8,1088.6,1088.6,19
20181201|2018-11-14 03:30,14,1088.5,1088.8,1085.3,1085.3,45
20181201|2018-11-14 04:00,14,1085.6,1089.1,1085,1088.7,64
20181201|2018-11-14 04:30,14,1089.8,1090,1088.4,1088.6,36
20181201|2018-11-14 05:00,14,1089.2,1090,1088.9,1089.2,24
20181201|2018-11-14 05:30,14,1089,1089.3,1088.3,1088.3,21
20181201|2018-11-14 06:00,14,1088.4,1091.9,1088.4,1091.5,67
20181201|2018-11-14 06:30,14,1091.4,1093.1,1090,1091,176
20181201|2018-11-14 07:00,14,1090.7,1097.3,1090.2,1094.8,236
20181201|2018-11-14 07:30,14,1095.1,1100.4,1094.8,1098.5,202
20181201|2018-11-14 08:00,14,1098.4,1104,1098.4,1103.4,390
20181201|2018-11-14 08:30,14,1103.4,1114,1102.9,1112.7,602
20181201|2018-11-14 09:00,14,1112.3,1117,1109.1,1112.5,622
20181201|2018-11-14 09:30,14,1112.8,1116.7,1111.7,1114.9,193
20181201|2018-11-14 10:00,14,1115.6,1116.7,1112.8,1115.3,180
20181201|2018-11-14 10:30,14,1115.2,1116.3,1108.7,1110.1,201
20181201|2018-11-14 11:00,14,1110.1,1110.8,1108.1,1109.4,124
20181201|2018-11-14 11:30,14,1108.1,1113.4,1104.5,1110,369
20181201|2018-11-14 12:00,14,1110.6,1110.8,1107.2,1108.4,49
20181201|2018-11-14 12:30,14,1108.5,1111,1108.1,1111,27
20181201|2018-11-14 13:00,14,1110.7,1113.3,1108.2,1108.4,53
20181201|2018-11-14 13:30,14,1109,1109.9,1107.5,1109.9,38
20181201|2018-11-14 14:00,14,1110.4,1112.4,1110.4,1110.6,42
20181201|2018-11-14 14:30,14,1111,1111.8,1110.5,1111.3,26
20181201|2018-11-14 15:00,14,1110.3,1110.6,1108.8,1110.6,7
20181201|2018-11-14 15:30,14,1110.6,1110.6,1108.7,1109.7,8
20181201|2018-11-14 17:00,15,1107.9,1109.5,1107.5,1109.5,10
20181201|2018-11-14 17:30,15,1109.1,1110.9,1109.1,1110.5,26
20181201|2018-11-14 18:00,15,1110.6,1111.9,1110.5,1110.8,20
20181201|2018-11-14 18:30,15,1110.7,1111,1110.5,1111,4
20181201|2018-11-14 19:00,15,1110.7,1111.6,1109.6,1111.6,25
20181201|2018-11-14 19:30,15,1109.1,1109.2,1108.7,1108.7,5
20181201|2018-11-14 20:00,15,1108.8,1108.8,1107.7,1108,24
20181201|2018-11-14 20:30,15,1108.5,1109.2,1108.2,1109.1,6
20181201|2018-11-14 21:00,15,1108.9,1108.9,1106.1,1107,26
20181201|2018-11-14 21:30,15,1107.5,1108.6,1107.5,1108.6,4
20181201|2018-11-14 22:00,15,1107.2,1108.4,1106.4,1108.4,19
20181201|2018-11-14 22:30,15,1107.7,1108.8,1107.7,1108.8,5
20181201|2018-11-14 23:00,15,1108.3,1108.7,1108.3,1108.7,5
20181201|2018-11-14 23:30,15,1108.7,1110.2,1108.7,1110.2,11
20181201|2018-11-15 00:00,15,1110.1,1110.8,1110.1,1110.2,14
20181201|2018-11-15 00:30,15,1110.8,1111.8,1109.8,1111.8,16
20181201|2018-11-15 01:00,15,1111,1114.6,1111,1113.5,54
20181201|2018-11-15 01:30,15,1113,1113.9,1112.9,1113.2,28
20181201|2018-11-15 02:00,15,1113.7,1118.6,1113.7,1116.4,127
20181201|2018-11-15 02:30,15,1116.1,1117.1,1112,1112,31
20181201|2018-11-15 03:00,15,1111.7,1115.5,1111.6,1114.2,43
20181201|2018-11-15 03:30,15,1113.7,1114.8,1111.3,1114.8,49
20181201|2018-11-15 04:00,15,1114.7,1114.7,1111.3,1112.1,39
20181201|2018-11-15 04:30,15,1114.4,1115.9,1113.5,1114.6,33
20181201|2018-11-15 05:00,15,1114,1117.5,1114,1115.3,53
20181201|2018-11-15 05:30,15,1115.3,1116.4,1115,1116.4,34
20181201|2018-11-15 06:00,15,1115.4,1115.5,1114.1,1114.2,47
20181201|2018-11-15 06:30,15,1114.9,1115.1,1114.2,1114.6,48
20181201|2018-11-15 07:00,15,1114.5,1114.5,1105,1106.8,314
20181201|2018-11-15 07:30,15,1108.5,1111.1,1106.3,1109.1,142
20181201|2018-11-15 08:00,15,1109.4,1111.9,1108.1,1110.2,91
20181201|2018-11-15 08:30,15,1110.1,1114,1108.2,1111.3,225
20181201|2018-11-15 09:00,15,1111.7,1117.5,1110.9,1115.9,212
20181201|2018-11-15 09:30,15,1115.5,1127.6,1115.5,1126.2,638
20181201|2018-11-15 10:00,15,1126.2,1146.4,1124.7,1140.9,1170
20181201|2018-11-15 10:30,15,1140.7,1156.4,1140,1152,692
20181201|2018-11-15 11:00,15,1152.1,1161.5,1146.6,1157.5,585
20181201|2018-11-15 11:30,15,1157.8,1158.1,1134.6,1135.7,1312
20181201|2018-11-15 12:00,15,1135.5,1139.9,1135.4,1138.2,323
20181201|2018-11-15 12:30,15,1137.9,1142.3,1136.8,1141.8,140
20181201|2018-11-15 13:00,15,1141.4,1144.9,1141,1144.4,88
20181201|2018-11-15 13:30,15,1144.3,1144.8,1141.6,1142,47
20181201|2018-11-15 14:00,15,1142,1142,1138.6,1138.8,39
20181201|2018-11-15 14:30,15,1139.9,1141.6,1137.4,1141.2,64
20181201|2018-11-15 15:00,15,1140.9,1142.3,1140.9,1142.1,19
20181201|2018-11-15 15:30,15,1141.7,1142.2,1139.1,1139.1,14
20181201|2018-11-15 17:00,16,1139,1143.6,1137.9,1137.9,26
20181201|2018-11-15 17:30,16,1138.5,1138.5,1136.5,1137.6,41
20181201|2018-11-15 18:00,16,1138.1,1139.5,1137,1138.2,13
20181201|2018-11-15 18:30,16,1139.5,1139.8,1138.3,1138.3,8
20181201|2018-11-15 19:00,16,1139.1,1139.1,1137.3,1137.4,11
20181201|2018-11-15 19:30,16,1137,1138.9,1137,1138.9,26
20181201|2018-11-15 20:00,16,1137.7,1137.9,1136.9,1137,12
20181201|2018-11-15 20:30,16,1137.2,1137.4,1136.5,1137.4,13
20181201|2018-11-15 21:00,16,1138.2,1138.2,1138.2,1138.2,2
20181201|2018-11-15 21:30,16,1138.4,1139.3,1138,1139,12
20181201|2018-11-15 22:00,16,1137.9,1138.4,1137.2,1138.4,6
20181201|2018-11-15 22:30,16,1138.5,1139.4,1137.5,1139,21
20181201|2018-11-15 23:00,16,1139.4,1139.4,1138.4,1138.4,9
20181201|2018-11-15 23:30,16,1139,1139.1,1137.6,1137.6,13
20181201|2018-11-16 00:00,16,1138.4,1138.4,1136.7,1137.7,26
20181201|2018-11-16 00:30,16,1137,1138.3,1137,1137.9,13
20181201|2018-11-16 01:00,16,1139.2,1139.2,1137.6,1138.2,17
20181201|2018-11-16 01:30,16,1138.9,1141.4,1137.5,1141.4,58
20181201|2018-11-16 02:00,16,1141,1151,1140.5,1146.3,172
20181201|2018-11-16 02:30,16,1146.1,1146.7,1143.4,1145.2,45
20181201|2018-11-16 03:00,16,1144.7,1146.6,1143.6,1146.5,45
20181201|2018-11-16 03:30,16,1146.3,1156,1144.6,1153.7,284
20181201|2018-11-16 04:00,16,1154,1154,1148.4,1150.7,78
20181201|2018-11-16 04:30,16,1150.8,1154,1150.4,1154,94
20181201|2018-11-16 05:00,16,1153.3,1153.4,1146.5,1146.5,97
20181201|2018-11-16 05:30,16,1147.1,1150.3,1147.1,1148.3,53
20181201|2018-11-16 06:00,16,1148.5,1148.8,1147.3,1147.5,31
20181201|2018-11-16 06:30,16,1146.9,1149.4,1144.9,1144.9,94
20181201|2018-11-16 07:00,16,1145.2,1158.4,1145.2,1153.7,261
20181201|2018-11-16 07:30,16,1154.1,1164.3,1152.9,1162.3,524
20181201|2018-11-16 08:00,16,1162.8,1168.3,1156.8,1160,389
20181201|2018-11-16 08:30,16,1159.8,1166.1,1159.8,1162.4,448
20181201|2018-11-16 09:00,16,1162.9,1164,1157.4,1158.6,190
20181201|2018-11-16 09:30,16,1158.9,1161.4,1155.4,1155.4,381
20181201|2018-11-16 10:00,16,1155.6,1163.8,1155.5,1160.2,320
20181201|2018-11-16 10:30,16,1160.3,1163.3,1159.6,1160,121
20181201|2018-11-16 11:00,16,1159.8,1159.8,1156.3,1157.2,104
20181201|2018-11-16 11:30,16,1157.3,1162.4,1152.8,1153.5,390
20181201|2018-11-16 12:00,16,1154.5,1157.2,1154.5,1156.8,60
20181201|2018-11-16 12:30,16,1157.9,1157.9,1154.3,1155.7,39
20181201|2018-11-16 13:00,16,1155.7,1157.7,1154.9,1157.7,31
20181201|2018-11-16 13:30,16,1158.1,1159.1,1157.6,1158.5,27
20181201|2018-11-16 14:00,16,1158.6,1159,1157.8,1158.6,20
20181201|2018-11-16 14:30,16,1158.3,1159,1157.9,1159,27
20181201|2018-11-16 15:00,16,1159,1159.1,1158.4,1158.4,5
20181201|2018-11-16 15:30,16,1157.9,1158.9,1157.6,1158.9,9
20181201|2018-11-18 17:00,19,1154.8,1164.5,1154.8,1159.9,63
20181201|2018-11-18 17:30,19,1160.1,1163.5,1160.1,1162.4,75
20181201|2018-11-18 18:00,19,1163.4,1165,1163.4,1163.5,39
20181201|2018-11-18 18:30,19,1162.7,1162.7,1161.9,1162.6,6
20181201|2018-11-18 19:00,19,1163,1164.9,1163,1164.2,20
20181201|2018-11-18 19:30,19,1164.3,1165,1163.8,1164.2,13
20181201|2018-11-18 20:00,19,1164.7,1164.8,1163.4,1164.2,17
20181201|2018-11-18 20:30,19,1164.1,1164.1,1163,1163.6,8
20181201|2018-11-18 21:00,19,1163.9,1163.9,1162.9,1163.6,8
20181201|2018-11-18 21:30,19,1163.3,1163.7,1163.3,1163.7,5
20181201|2018-11-18 22:00,19,1163.6,1164.8,1163.6,1164.8,16
20181201|2018-11-18 22:30,19,1164.6,1164.8,1163.6,1163.9,15
20181201|2018-11-18 23:00,19,1163,1163,1162.5,1162.5,4
20181201|2018-11-18 23:30,19,1162.5,1162.5,1161.2,1161.2,6
20181201|2018-11-19 00:00,19,1161.8,1162.5,1161.6,1162.5,15
20181201|2018-11-19 00:30,19,1162.5,1164.3,1161.7,1162.2,35
20181201|2018-11-19 01:00,19,1161.8,1161.8,1160,1160.2,31
20181201|2018-11-19 01:30,19,1160.6,1162.8,1159.9,1162.8,54
20181201|2018-11-19 02:00,19,1162,1167.1,1162,1167.1,97
20181201|2018-11-19 02:30,19,1167.1,1167.1,1157.8,1164.2,207
20181201|2018-11-19 03:00,19,1164.2,1165,1162.7,1163.6,57
20181201|2018-11-19 03:30,19,1163.4,1163.4,1162.4,1163.3,59
20181201|2018-11-19 04:00,19,1162.8,1163.3,1162.8,1163.1,50
20181201|2018-11-19 04:30,19,1162.9,1162.9,1162.4,1162.5,14
20181201|2018-11-19 05:00,19,1162.9,1163.2,1162.4,1162.4,17
20181201|2018-11-19 05:30,19,1162.6,1162.8,1160.5,1161.5,30
20181201|2018-11-19 06:00,19,1161.4,1161.8,1160.1,1160.4,44
20181201|2018-11-19 06:30,19,1160.2,1163,1160.1,1162.6,136
20181201|2018-11-19 07:00,19,1162.2,1162.4,1158.2,1159,159
20181201|2018-11-19 07:30,19,1158.7,1158.9,1150.5,1151.3,319
20181201|2018-11-19 08:00,19,1152.1,1152.7,1148.3,1148.3,195
20181201|2018-11-19 08:30,19,1148.5,1151.2,1145.7,1146.2,253
20181201|2018-11-19 09:00,19,1146.5,1146.7,1140.5,1144.4,416
20181201|2018-11-19 09:30,19,1144.3,1148.8,1142.8,1145.7,236
20181201|2018-11-19 10:00,19,1145.3,1147.7,1141.8,1141.8,116
20181201|2018-11-19 10:30,19,1142.3,1143.4,1140.9,1141.2,164
20181201|2018-11-19 11:00,19,1141.3,1142.1,1140.6,1141.1,97
20181201|2018-11-19 11:30,19,1140.9,1144.4,1140.7,1141.2,267
20181201|2018-11-19 12:00,19,1141.6,1142.5,1141.3,1141.6,54
20181201|2018-11-19 12:30,19,1141.7,1142.4,1141.1,1141.1,33
20181201|2018-11-19 13:00,19,1141,1141.9,1140.6,1141.8,28
20181201|2018-11-19 13:30,19,1141.9,1144.8,1141.8,1144,47
20181201|2018-11-19 14:00,19,1144.3,1144.6,1144.3,1144.3,7
20181201|2018-11-19 14:30,19,1143.9,1145,1143.9,1144.3,21
20181201|2018-11-19 15:00,19,1144.5,1144.9,1144.5,1144.9,2
20181201|2018-11-19 15:30,19,1144,1145,1143.6,1145,10
20181201|2018-11-19 17:00,20,1145.2,1145.5,1145.2,1145.5,7
20181201|2018-11-19 17:30,20,1145.9,1146.8,1145.9,1146.2,15
20181201|2018-11-19 18:00,20,1145.8,1145.8,1145,1145,6
20181201|2018-11-19 18:30,20,1145,1145,1145,1145,1
20181201|2018-11-19 19:00,20,1145.5,1145.6,1145.2,1145.4,7
20181201|2018-11-19 19:30,20,1145.9,1146.5,1145,1145.1,47
20181201|2018-11-19 20:00,20,1145,1145.4,1145,1145.4,4
20181201|2018-11-19 20:30,20,1145.9,1146,1145.9,1146,4
20181201|2018-11-19 21:00,20,1146.3,1146.8,1146.3,1146.8,14
20181201|2018-11-19 21:30,20,1147.4,1148.1,1147.4,1148,7
20181201|2018-11-19 22:00,20,1147,1147,1147,1147,3
20181201|2018-11-19 22:30,20,1147.6,1147.6,1147.6,1147.6,1
20181201|2018-11-19 23:00,20,1147.8,1148.2,1147,1148.1,19
20181201|2018-11-19 23:30,20,1148.3,1148.3,1148,1148,2
20181201|2018-11-20 00:00,20,1148.3,1148.9,1147.7,1148.9,10
20181201|2018-11-20 00:30,20,1148.6,1148.7,1148.6,1148.7,2
20181201|2018-11-20 01:00,20,1148.8,1152.7,1148.6,1152.7,47
20181201|2018-11-20 01:30,20,1152.7,1152.7,1149.7,1149.7,24
20181201|2018-11-20 02:00,20,1149.5,1150.4,1147.3,1149.2,52
20181201|2018-11-20 02:30,20,1149.2,1149.2,1147.1,1147.1,29
20181201|2018-11-20 03:00,20,1147.6,1150.1,1147.3,1147.4,98
20181201|2018-11-20 03:30,20,1146.8,1146.9,1131.5,1133,397
20181201|2018-11-20 04:00,20,1133,1138,1132,1136,106
20181201|2018-11-20 04:30,20,1136.2,1138,1134.8,1134.8,37
20181201|2018-11-20 05:00,20,1134.7,1136.3,1134.6,1136.3,36
20181201|2018-11-20 05:30,20,1136.5,1138.1,1136.5,1137.6,50
20181201|2018-11-20 06:00,20,1137.6,1146.2,1136.5,1138.8,153
20181201|2018-11-20 06:30,20,1138.8,1143.2,1138.8,1139.2,41
20181201|2018-11-20 07:00,20,1139.1,1139.5,1136.1,1136.9,98
20181201|2018-11-20 07:30,20,1137.2,1138.7,1135.1,1136.2,179
20181201|2018-11-20 08:00,20,1135.6,1136.7,1125.1,1128.4,566
20181201|2018-11-20 08:30,20,1127.6,1131.2,1125.1,1126.8,353
20181201|2018-11-20 09:00,20,1126.8,1127.1,1124.1,1124.9,469
20181201|2018-11-20 09:30,20,1124.2,1128,1124,1127.5,317
20181201|2018-11-20 10:00,20,1127.6,1136.2,1126.7,1129.2,379
20181201|2018-11-20 10:30,20,1129.1,1131.3,1127.5,1129.5,83
20181201|2018-11-20 11:00,20,1130.6,1130.8,1125.5,1126.3,81
20181201|2018-11-20 11:30,20,1126.8,1127.8,1125.1,1126.7,255
20181201|2018-11-20 12:00,20,1126.2,1127,1118.8,1120,206
20181201|2018-11-20 12:30,20,1120.4,1124.5,1120.4,1120.9,56
20181201|2018-11-20 13:00,20,1120.7,1120.9,1117.4,1120.9,49
20181201|2018-11-20 13:30,20,1120.1,1123.2,1119,1122.2,41
20181201|2018-11-20 14:00,20,1120.2,1123.4,1120.2,1122.4,25
20181201|2018-11-20 14:30,20,1122.4,1123.9,1122.3,1122.8,22
20181201|2018-11-20 15:00,20,1123.3,1125,1123.3,1123.6,13
20181201|2018-11-20 15:30,20,1123.4,1125.2,1122.5,1124.8,15
20181201|2018-11-20 17:00,21,1124.6,1125.3,1124.1,1125.3,21
20181201|2018-11-20 17:30,21,1125.3,1125.3,1124.2,1125,3
20181201|2018-11-20 18:00,21,1125,1125.2,1125,1125.2,2
20181201|2018-11-20 18:30,21,1125.2,1125.2,1124.5,1124.5,6
20181201|2018-11-20 19:00,21,1125,1125,1125,1125,3
20181201|2018-11-20 19:30,21,1124.6,1125.2,1124.2,1125.2,9
20181201|2018-11-20 20:00,21,1125.1,1126,1124,1125.8,17
20181201|2018-11-20 20:30,21,1125.7,1125.8,1124.8,1125,6
20181201|2018-11-20 21:00,21,1125.7,1125.8,1124.8,1124.8,4
20181201|2018-11-20 21:30,21,1125.5,1125.5,1125.5,1125.5,2
20181201|2018-11-20 22:00,21,1124.7,1124.7,1123.3,1123.3,7
20181201|2018-11-20 22:30,21,1124.1,1125,1124,1125,6
20181201|2018-11-20 23:00,21,1125.3,1126.2,1125.3,1126.2,14
20181201|2018-11-20 23:30,21,1126.9,1128.6,1126.5,1126.5,94
20181201|2018-11-21 00:00,21,1125.8,1129.2,1125.8,1128.5,31
20181201|2018-11-21 00:30,21,1128.7,1128.7,1128.5,1128.5,2
20181201|2018-11-21 01:00,21,1129,1132.6,1129,1132.3,37
20181201|2018-11-21 01:30,21,1132.6,1136,1132.5,1135.9,129
20181201|2018-11-21 02:00,21,1135.9,1139.1,1133.7,1135.3,90
20181201|2018-11-21 02:30,21,1135,1138,1133.5,1133.9,65
20181201|2018-11-21 03:00,21,1135,1139.6,1134.6,1136.3,79
20181201|2018-11-21 03:30,21,1136.1,1138.7,1135,1135,47
20181201|2018-11-21 04:00,21,1135.1,1138.4,1135.1,1137.3,44
20181201|2018-11-21 04:30,21,1137.1,1137.1,1133.9,1133.9,17
20181201|2018-11-21 05:00,21,1133.7,1135.3,1133.5,1134.6,31
20181201|2018-11-21 05:30,21,1134.8,1136.2,1134.3,1134.3,16
20181201|2018-11-21 06:00,21,1133.9,1134.7,1130.6,1131.2,61
20181201|2018-11-21 06:30,21,1131.2,1131.2,1128.6,1128.8,96
20181201|2018-11-21 07:00,21,1129.7,1135.6,1129.5,1135.6,115
20181201|2018-11-21 07:30,21,1134.8,1137.6,1132.5,1133.6,158
20181201|2018-11-21 08:00,21,1132.8,1134.4,1127.9,1131.5,150
20181201|2018-11-21 08:30,21,1131.5,1137.3,1130.9,1132.4,188
20181201|2018-11-21 09:00,21,1133.5,1137,1133.5,1136.6,117
20181201|2018-11-21 09:30,21,1136.6,1136.6,1134.2,1135.3,109
20181201|2018-11-21 10:00,21,1135.2,1138.7,1135.2,1138.1,155
20181201|2018-11-21 10:30,21,1138.5,1139.6,1138.1,1138.1,93
20181201|2018-11-21 11:00,21,1138,1138.3,1135.6,1136.2,83
20181201|2018-11-21 11:30,21,1135.7,1135.8,1130,1134.9,226
20181201|2018-11-21 12:00,21,1135.6,1135.6,1132.1,1132.8,34
20181201|2018-11-21 12:30,21,1133.1,1133.3,1130.5,1132.6,28
20181201|2018-11-21 13:00,21,1131.9,1132.6,1129.5,1130,18
20181201|2018-11-21 13:30,21,1129.8,1130.1,1128.8,1130.1,26
20181201|2018-11-21 14:00,21,1130,1131.1,1130,1130,26
20181201|2018-11-21 14:30,21,1129.6,1131.4,1128.3,1130.1,26
20181201|2018-11-21 15:00,21,1128.9,1130.6,1128.9,1130.6,6
20181201|2018-11-21 15:30,21,1130.8,1131,1130.8,1131,2
20181201|2018-11-21 17:00,23,1128.6,1130.9,1128.6,1129.3,4
20181201|2018-11-21 18:00,23,1130.5,1131.1,1130.5,1131.1,6
20181201|2018-11-21 19:00,23,1129.5,1131.6,1129.5,1131.4,5
20181201|2018-11-21 20:00,23,1131,1132.3,1129.6,1129.6,3
20181201|2018-11-21 21:00,23,1132.2,1132.2,1130.7,1130.7,4
20181201|2018-11-21 21:30,23,1132.2,1132.3,1132.2,1132.3,3
20181201|2018-11-21 22:30,23,1131.8,1132.3,1131.8,1132.1,6
20181201|2018-11-21 23:00,23,1131.2,1131.2,1131.2,1131.2,1
20181201|2018-11-21 23:30,23,1131,1131,1131,1131,1
20181201|2018-11-22 00:30,23,1131.7,1132.4,1131.1,1131.1,5
20181201|2018-11-22 01:00,23,1130.8,1131.6,1130.8,1131.2,9
20181201|2018-11-22 01:30,23,1131,1131.5,1130.2,1131.5,19
20181201|2018-11-22 02:00,23,1130.3,1131.2,1129,1129.6,29
20181201|2018-11-22 02:30,23,1129.1,1130,1126,1129.6,46
20181201|2018-11-22 03:00,23,1128.1,1129.7,1124.4,1129,36
20181201|2018-11-22 03:30,23,1127.5,1129,1127.5,1128.9,8
20181201|2018-11-22 04:00,23,1128.9,1129.1,1128.8,1129.1,13
20181201|2018-11-22 04:30,23,1129.1,1129.1,1128.2,1128.3,7
20181201|2018-11-22 05:00,23,1129.1,1130,1129,1129.6,10
20181201|2018-11-22 05:30,23,1129.6,1131,1129.6,1131,10
20181201|2018-11-22 06:00,23,1131,1131.2,1129,1131.2,12
20181201|2018-11-22 06:30,23,1131.1,1131.1,1128,1128.3,22
20181201|2018-11-22 07:00,23,1128.3,1131.4,1128.3,1131.4,38
20181201|2018-11-22 07:30,23,1130.9,1131.6,1130.5,1131,36
20181201|2018-11-22 08:00,23,1131,1131.2,1128,1129.7,63
20181201|2018-11-22 08:30,23,1130.2,1130.2,1127.4,1128.8,38
20181201|2018-11-22 09:00,23,1129,1129.9,1128.2,1129.9,24
20181201|2018-11-22 09:30,23,1129.7,1129.7,1128.3,1129.7,19
20181201|2018-11-22 10:00,23,1129.6,1130,1127.4,1128.7,28
20181201|2018-11-22 10:30,23,1128.1,1131.4,1128.1,1131.4,12
20181201|2018-11-22 11:00,23,1131.5,1133,1131.5,1132.8,9
20181201|2018-11-22 11:30,23,1133.2,1136.9,1132.2,1136.9,35
20181201|2018-11-22 17:00,23,1136.3,1136.5,1134.6,1136.5,10
20181201|2018-11-22 18:30,23,1136.2,1136.2,1134.3,1134.3,5
20181201|2018-11-22 19:00,23,1134.7,1134.7,1133.7,1133.9,6
20181201|2018-11-22 19:30,23,1134.6,1134.6,1134,1134,4
20181201|2018-11-22 20:00,23,1133.4,1133.4,1133.4,1133.4,1
20181201|2018-11-22 20:30,23,1133.9,1133.9,1133,1133,2
20181201|2018-11-22 21:00,23,1133.9,1133.9,1133.9,1133.9,1
20181201|2018-11-22 22:00,23,1134,1134,1134,1134,1
20181201|2018-11-22 23:30,23,1134.2,1134.2,1134.2,1134.2,1
20181201|2018-11-23 00:00,23,1133,1133,1132.8,1132.9,6
20181201|2018-11-23 00:30,23,1132.3,1134.1,1132,1132,18
20181201|2018-11-23 01:00,23,1132.3,1132.3,1130.2,1130.2,12
20181201|2018-11-23 01:30,23,1130,1130,1128.2,1128.2,37
20181201|2018-11-23 02:00,23,1128.5,1128.5,1125,1127.1,54
20181201|2018-11-23 02:30,23,1127.1,1127.1,1123.5,1123.8,32
20181201|2018-11-23 03:00,23,1123.3,1127.7,1123,1127,61
20181201|2018-11-23 03:30,23,1126.8,1127.1,1126.8,1127.1,4
20181201|2018-11-23 04:00,23,1127.5,1127.5,1127.3,1127.5,5
20181201|2018-11-23 04:30,23,1126.5,1128.6,1124.3,1128.5,64
20181201|2018-11-23 05:00,23,1127.6,1127.6,1125.1,1125.5,27
20181201|2018-11-23 05:30,23,1124.8,1126.8,1124.8,1124.9,35
20181201|2018-11-23 06:00,23,1125.3,1125.6,1124.3,1124.3,41
20181201|2018-11-23 06:30,23,1124.3,1125.4,1124.3,1124.6,31
20181201|2018-11-23 07:00,23,1124.7,1126.2,1122.8,1122.8,80
20181201|2018-11-23 07:30,23,1122.7,1123.9,1122,1122.2,141
20181201|2018-11-23 08:00,23,1122.2,1123,1117.9,1118.7,236
20181201|2018-11-23 08:30,23,1118.1,1121.5,1113.3,1119.1,383
20181201|2018-11-23 09:00,23,1119,1121,1116,1116.7,127
20181201|2018-11-23 09:30,23,1117,1117.4,1114,1116.7,147
20181201|2018-11-23 10:00,23,1116.2,1119,1115.4,1117.2,164
20181201|2018-11-23 10:30,23,1116.4,1117.3,1113.9,1114.2,107
20181201|2018-11-23 11:00,23,1114.2,1114.5,1106,1108,288
20181201|2018-11-23 11:30,23,1107.4,1107.9,1104,1104.9,187
20181201|2018-11-23 12:00,23,1104.6,1104.6,1097.4,1102.5,224
20181201|2018-11-23 12:30,23,1102.8,1103.8,1095,1101.9,76
20181201|2018-11-25 17:00,26,1100.3,1105.7,1100.3,1104,42
20181201|2018-11-25 17:30,26,1104.1,1107,1104.1,1106.5,19
20181201|2018-11-25 18:00,26,1107.3,1109.2,1107.3,1108.5,14
20181201|2018-11-25 18:30,26,1108.1,1108.1,1107.5,1107.5,5
20181201|2018-11-25 19:00,26,1106.5,1107.8,1106.5,1106.6,7
20181201|2018-11-25 19:30,26,1106.8,1106.8,1106.8,1106.8,3
20181201|2018-11-25 20:00,26,1108.9,1109.9,1108.1,1109.9,26
20181201|2018-11-25 20:30,26,1109.2,1109.9,1108.2,1109.5,20
20181201|2018-11-25 21:00,26,1109,1109.4,1107.3,1108.9,14
20181201|2018-11-25 21:30,26,1109.1,1110.4,1108.5,1108.6,43
20181201|2018-11-25 22:00,26,1109.6,1112.5,1109.6,1111.4,33
20181201|2018-11-25 22:30,26,1110.9,1111.7,1109,1109.4,32
20181201|2018-11-25 23:00,26,1109.3,1110.1,1108.6,1110.1,35
20181201|2018-11-25 23:30,26,1110.8,1112.7,1110.3,1110.3,25
20181201|2018-11-26 00:00,26,1110.3,1111.8,1109.6,1111.8,14
20181201|2018-11-26 00:30,26,1110.8,1112.9,1109.8,1112.9,23
20181201|2018-11-26 01:00,26,1111.7,1113,1111.3,1111.3,11
20181201|2018-11-26 01:30,26,1112.4,1113.6,1112.4,1113.6,32
20181201|2018-11-26 02:00,26,1113.7,1116,1113.7,1115.1,83
20181201|2018-11-26 02:30,26,1115,1118.2,1114,1117.6,92
20181201|2018-11-26 03:00,26,1118.1,1119,1117.3,1117.3,14
20181201|2018-11-26 03:30,26,1117.4,1117.4,1115.7,1116.7,18
20181201|2018-11-26 04:00,26,1116.3,1116.6,1115.4,1116.6,24
20181201|2018-11-26 04:30,26,1116.4,1121.2,1115.7,1119.9,45
20181201|2018-11-26 05:00,26,1119.6,1119.8,1118.5,1118.8,10
20181201|2018-11-26 05:30,26,1118.1,1120.7,1116.3,1119.3,22
20181201|2018-11-26 06:00,26,1119.5,1120.1,1117.7,1118.8,47
20181201|2018-11-26 06:30,26,1118,1123.5,1117.4,1122,105
20181201|2018-11-26 07:00,26,1121.5,1122.6,1118.6,1119.7,100
20181201|2018-11-26 07:30,26,1119,1123,1118.9,1123,137
20181201|2018-11-26 08:00,26,1122.8,1123.4,1121,1122.1,226
20181201|2018-11-26 08:30,26,1122.5,1125,1121.9,1124.6,342
20181201|2018-11-26 09:00,26,1124.3,1131,1123.4,1125.9,211
20181201|2018-11-26 09:30,26,1126.2,1129.2,1124.5,1129,155
20181201|2018-11-26 10:00,26,1128.8,1129.9,1128.8,1129.4,105
20181201|2018-11-26 10:30,26,1129.4,1129.4,1127.5,1128,121
20181201|2018-11-26 11:00,26,1127.6,1127.6,1125.2,1125.8,115
20181201|2018-11-26 11:30,26,1125.5,1126,1123,1125.1,162
20181201|2018-11-26 12:00,26,1124.5,1125.3,1124.5,1125,15
20181201|2018-11-26 12:30,26,1123.6,1124.6,1123.5,1124.4,9
20181201|2018-11-26 13:00,26,1124.5,1126.7,1124.5,1124.8,19
20181201|2018-11-26 13:30,26,1124.6,1126.6,1123.6,1125,27
20181201|2018-11-26 14:00,26,1124.7,1125.6,1123.8,1125.6,14
20181201|2018-11-26 14:30,26,1125.4,1125.4,1124.1,1124.6,21
20181201|2018-11-26 15:00,26,1124.4,1125,1124.4,1125,10
20181201|2018-11-26 15:30,26,1123.4,1125.5,1121.7,1125.3,26
20181201|2018-11-26 17:30,27,1124.7,1126.1,1124.7,1126.1,10
20181201|2018-11-26 18:00,27,1126.8,1127,1125.2,1125.4,7
20181201|2018-11-26 18:30,27,1124.3,1124.5,1124.3,1124.3,4
20181201|2018-11-26 19:00,27,1124,1124,1122.5,1123.4,18
20181201|2018-11-26 19:30,27,1123.1,1123.3,1122.6,1123.1,12
20181201|2018-11-26 20:00,27,1124,1124,1122.5,1123.8,4
20181201|2018-11-26 20:30,27,1123.3,1124.7,1123.3,1124.3,25
20181201|2018-11-26 21:00,27,1122.8,1123.3,1122.5,1122.5,18
20181201|2018-11-26 21:30,27,1124.3,1125.9,1124.3,1125.9,12
20181201|2018-11-26 22:00,27,1124.1,1125.8,1124.1,1125.8,3
20181201|2018-11-26 22:30,27,1124.7,1125.4,1124.7,1125.4,3
20181201|2018-11-26 23:00,27,1125.1,1125.2,1125.1,1125.2,2
20181201|2018-11-26 23:30,27,1124.6,1125.2,1122.4,1122.4,19
20181201|2018-11-27 00:00,27,1123.6,1123.9,1121.7,1121.9,25
20181201|2018-11-27 00:30,27,1123.6,1123.6,1123.1,1123.1,3
20181201|2018-11-27 01:00,27,1122.6,1122.6,1121.4,1121.4,5
20181201|2018-11-27 01:30,27,1121.1,1123.1,1119.9,1120.4,36
20181201|2018-11-27 02:00,27,1120.5,1120.5,1114.8,1118.9,41
20181201|2018-11-27 02:30,27,1119,1119.7,1116.2,1116.2,33
20181201|2018-11-27 03:00,27,1116.3,1117,1115.1,1116.1,35
20181201|2018-11-27 03:30,27,1117,1123,1117,1118.7,47
20181201|2018-11-27 04:00,27,1118.7,1120,1118,1119.7,23
20181201|2018-11-27 04:30,27,1119.6,1120,1119.2,1120,15
20181201|2018-11-27 05:00,27,1119.6,1119.6,1119.2,1119.2,3
20181201|2018-11-27 05:30,27,1119.7,1124.1,1119.5,1123.9,80
20181201|2018-11-27 06:00,27,1123.7,1123.7,1121.1,1121.8,24
20181201|2018-11-27 06:30,27,1122,1122,1119.9,1120.5,35
20181201|2018-11-27 07:00,27,1120.4,1122.7,1119.9,1122.7,111
20181201|2018-11-27 07:30,27,1122.5,1123,1120.4,1121.1,74
20181201|2018-11-27 08:00,27,1120.9,1122.4,1119.6,1120,115
20181201|2018-11-27 08:30,27,1121.8,1123,1119.5,1119.7,96
20181201|2018-11-27 09:00,27,1119.3,1119.7,1114.4,1115.9,167
20181201|2018-11-27 09:30,27,1115.6,1116.6,1113.6,1116.3,182
20181201|2018-11-27 10:00,27,1116.7,1120.4,1115,1119.6,130
20181201|2018-11-27 10:30,27,1119.8,1121.4,1118.8,1120.9,46
20181201|2018-11-27 11:00,27,1121.1,1121.2,1118.8,1119.9,67
20181201|2018-11-27 11:30,27,1119.5,1126,1119.3,1125.4,136
20181201|2018-11-27 12:00,27,1124,1126.1,1121.9,1126.1,63
20181201|2018-11-27 12:30,27,1126.4,1132.4,1126.4,1131.1,90
20181201|2018-11-27 13:00,27,1130.6,1130.6,1129,1129.2,9
20181201|2018-11-27 13:30,27,1128.2,1129,1127.1,1128.6,23
20181201|2018-11-27 14:00,27,1127,1128,1126.6,1128,10
20181201|2018-11-27 14:30,27,1127.1,1127.1,1127.1,1127.1,1
20181201|2018-11-27 15:00,27,1127.6,1128.2,1127.6,1128.1,3
20181201|2018-11-27 15:30,27,1129.9,1131,1128.4,1131,11
20181201|2018-11-27 17:00,28,1130.8,1132,1129.3,1131.5,12
20181201|2018-11-27 17:30,28,1130,1130,1128.5,1128.7,10
20181201|2018-11-27 18:00,28,1128.5,1129.6,1128.5,1128.5,6
20181201|2018-11-27 18:30,28,1129.4,1129.4,1128.4,1128.4,2
20181201|2018-11-27 19:00,28,1128,1130.2,1128,1129.5,20
20181201|2018-11-27 19:30,28,1130,1130.2,1129.8,1130.2,13
20181201|2018-11-27 20:00,28,1130,1130,1130,1130,5
20181201|2018-11-27 20:30,28,1130.4,1130.4,1130.4,1130.4,1
20181201|2018-11-27 21:00,28,1130.5,1132,1130.5,1132,13
20181201|2018-11-27 21:30,28,1132,1132.1,1131.7,1132,14
20181201|2018-11-27 22:00,28,1132,1132,1132,1132,15
20181201|2018-11-27 22:30,28,1131.3,1131.3,1131.3,1131.3,1
20181201|2018-11-27 23:00,28,1131.5,1131.5,1131.5,1131.5,1
20181201|2018-11-27 23:30,28,1132,1132.6,1132,1132,15
20181201|2018-11-28 00:00,28,1132,1134.6,1132,1133.8,19
20181201|2018-11-28 00:30,28,1134.5,1136,1134,1134,16
20181201|2018-11-28 01:00,28,1134,1135,1131,1131.5,45
20181201|2018-11-28 01:30,28,1131.5,1132.6,1131.2,1131.3,12
20181201|2018-11-28 02:00,28,1132.5,1133,1132.5,1132.7,15
20181201|2018-11-28 02:30,28,1132.6,1134,1132.5,1134,19
20181201|2018-11-28 03:00,28,1134.6,1136.2,1134.1,1135.1,20
20181201|2018-11-28 03:30,28,1135.1,1139.9,1135.1,1139.3,71
20181201|2018-11-28 04:00,28,1138.6,1139,1138.4,1138.7,17
20181201|2018-11-28 04:30,28,1138.7,1139.5,1138.2,1138.2,10
20181201|2018-11-28 05:00,28,1138.9,1138.9,1138.9,1138.9,7
20181201|2018-11-28 05:30,28,1139.2,1140,1135.9,1136.1,23
20181201|2018-11-28 06:00,28,1137.2,1138.6,1136,1136.8,12
20181201|2018-11-28 06:30,28,1136.5,1136.9,1136.5,1136.9,2
20181201|2018-11-28 07:00,28,1137.7,1139.3,1136.9,1137.1,33
20181201|2018-11-28 07:30,28,1137.3,1153,1137.3,1153,179
20181201|2018-11-28 08:00,28,1153,1160,1151.7,1154,94
20181201|2018-11-28 08:30,28,1154.1,1159.9,1154.1,1154.6,27
20181201|2018-11-28 09:00,28,1154.4,1156.1,1152.5,1154.3,57
20181201|2018-11-28 09:30,28,1155,1159.7,1155,1158.2,82
20181201|2018-11-28 10:00,28,1157.3,1160,1157.1,1160,39
20181201|2018-11-28 10:30,28,1159.5,1159.5,1159,1159.1,13
20181201|2018-11-28 11:00,28,1161.1,1163.9,1161,1161,113
20181201|2018-11-28 11:30,28,1159.6,1160,1154.4,1155.6,23
20181201|2018-11-28 12:00,28,1158.9,1164,1158.9,1164,52
20181201|2018-11-28 12:30,28,1164,1164,1162,1164,20
20181201|2018-11-28 13:00,28,1164,1164,1163.6,1164,24
20181201|2018-11-28 13:30,28,1163.3,1163.3,1163,1163,2
20181201|2018-11-28 14:30,28,1162.6,1163.6,1162.5,1163.6,3
20181201|2018-11-28 15:30,28,1163.2,1164,1163.2,1164,6
20181201|2018-11-28 17:00,29,1162.2,1162.2,1162.2,1162.2,2
20181201|2018-11-28 17:30,29,1161.3,1161.3,1161.3,1161.3,1
20181201|2018-11-28 18:00,29,1161.1,1161.1,1161.1,1161.1,1
20181201|2018-11-28 18:30,29,1160.1,1160.1,1160,1160,2
20181201|2018-11-28 19:00,29,1161.7,1161.7,1161.7,1161.7,1
20181201|2018-11-28 19:30,29,1160.8,1160.8,1160.8,1160.8,1
20181201|2018-11-28 20:00,29,1160.8,1160.8,1159.4,1159.4,3
20181201|2018-11-28 20:30,29,1159.3,1159.3,1159.3,1159.3,1
20181201|2018-11-28 21:00,29,1160.7,1161.5,1160.7,1161.5,5
20181201|2018-11-28 21:30,29,1161.2,1161.2,1160.4,1160.5,4
20181201|2018-11-28 22:30,29,1160.4,1160.4,1160.4,1160.4,1
20181201|2018-11-28 23:00,29,1160.4,1161.6,1160.4,1161.6,3
20181201|2018-11-28 23:30,29,1160.3,1160.3,1160.3,1160.3,1
20181201|2018-11-29 00:00,29,1159.3,1159.3,1159.3,1159.3,1
20181201|2018-11-29 00:30,29,1157.5,1157.5,1157.5,1157.5,2
20181201|2018-11-29 01:00,29,1156,1156,1155.7,1155.7,3
20181201|2018-11-29 01:30,29,1159.5,1159.5,1159.5,1159.5,1
20181201|2018-11-29 02:30,29,1161.9,1161.9,1161.9,1161.9,4
20181201|2018-11-29 03:30,29,1162.9,1165,1162.9,1165,3
20181201|2018-11-29 04:00,29,1164.3,1164.3,1164.3,1164.3,1
20181201|2018-11-29 06:30,29,1162.6,1162.6,1161.1,1161.1,2
20181201|2018-11-29 07:00,29,1156,1156,1149,1152.5,15
20181201|2018-11-29 07:30,29,1156.8,1165,1156.8,1159.1,68
20181201|2018-11-29 08:00,29,1159.3,1163,1159.3,1163,8
20181201|2018-11-29 08:30,29,1163.4,1164.7,1163.4,1164.7,2
20181201|2018-11-29 09:00,29,1164.2,1164.2,1160,1160,15
20181201|2018-11-29 09:30,29,1161,1161,1160.4,1160.4,12
20181201|2018-11-29 10:00,29,1161.1,1163.1,1158.8,1160.2,46
20181201|2018-11-29 10:30,29,1156.8,1159.8,1156.8,1156.8,6
20181201|2018-11-29 11:00,29,1157.2,1162.4,1157.2,1162.4,5
20181201|2018-11-29 11:30,29,1163.1,1163.3,1163,1163,4
20181201|2018-11-29 12:00,29,1163,1166.1,1163,1166.1,8
20181201|2018-11-29 12:30,29,1166.5,1167.1,1166.5,1167.1,2
20181201|2018-11-29 13:00,29,1168,1174.1,1168,1174.1,9
20181201|2018-11-29 13:30,29,1172,1177.9,1172,1177.9,6
20181201|2018-11-29 14:30,29,1179.1,1180.4,1176.4,1176.4,9
20181201|2018-11-29 15:30,29,1180,1180,1179.7,1179.7,2
20181201|2018-11-30 03:30,30,1188,1188,1188,1188,1
20181201|2018-11-30 05:30,30,1190,1190,1190,1190,1
20181201|2018-11-30 06:30,30,1190,1190,1190,1190,3
20181201|2018-11-30 07:30,30,1198,1198,1197,1197,3
20181201|2018-11-30 08:30,30,1182.6,1182.6,1180,1180,3
20181201|2018-11-30 09:00,30,1177,1177,1171.7,1171.7,2
20181201|2018-11-30 10:00,30,1174.1,1175.8,1170.9,1170.9,4
20181201|2018-11-30 11:30,30,1170,1170,1170,1170,1
20181201|2018-12-02 20:30,3,1181,1183.1,1181,1183,15
20181201|2018-12-03 10:00,3,1196.7,1196.7,1196.7,1196.7,1
20181201|2018-12-03 11:00,3,1190.2,1190.2,1190.2,1190.2,2
20181201|2018-12-04 09:30,4,1200.2,1200.2,1200.2,1200.2,2
20181201|2018-12-04 10:00,4,1207.2,1207.2,1207.2,1207.2,3
20181201|2018-12-04 10:30,4,1211.5,1213.6,1211.5,1213.6,6
20181201|2018-12-05 11:30,5,1212,1212,1212,1212,1
20181201|2018-12-05 13:30,5,1209,1209,1209,1209,1
20181201|2018-12-06 02:00,6,1186.3,1186.3,1186.3,1186.3,1
20181201|2018-12-06 09:00,6,1186.3,1186.3,1186.3,1186.3,3
20181201|2018-12-06 21:30,7,1166.1,1166.1,1166.1,1166.1,1
20181201|2018-12-07 08:00,7,1179.1,1187,1179.1,1187,3
20181201|2018-12-07 08:30,7,1189.1,1189.1,1189.1,1189.1,1
20181201|2018-12-07 09:00,7,1193.6,1193.6,1193.6,1193.6,1
20181201|2018-12-07 12:30,7,1193,1193,1193,1193,4
20181201|2018-12-10 02:00,10,1191.7,1191.7,1191.7,1191.7,2
20181201|2018-12-10 11:00,10,1185.4,1185.4,1185.4,1185.4,2
20181201|2018-12-11 09:30,11,1208.7,1208.7,1208.7,1208.7,1
20181201|2018-12-12 10:30,12,1222.2,1222.7,1222.2,1222.7,5
20181201|2018-12-12 13:00,12,1223.4,1223.4,1223.4,1223.4,1
20181201|2018-12-14 05:30,14,1204,1204,1204,1204,1
20181201|2018-12-14 07:00,14,1201.1,1201.1,1201.1,1201.1,1
20181201|2018-12-18 10:30,18,1228.9,1228.9,1228.9,1228.9,1
20181201|2018-12-19 08:30,19,1222.9,1222.9,1222.9,1222.9,1
20181201|2018-12-20 02:00,20,1245,1245,1245,1245,1
20181201|2018-12-20 09:00,20,1245,1245,1245,1245,1
20181201|2018-12-20 10:30,20,1230,1230,1230,1230,1
20181201|2018-12-21 02:30,21,1243.5,1243.5,1243.5,1243.5,1
20181201|2018-12-21 08:00,21,1226,1226,1226,1226,1
20181201|2018-12-24 04:00,24,1220,1220,1220,1220,1
20181201|2018-12-24 08:00,24,1222.7,1222.7,1222.7,1222.7,1
20181201|2018-12-27 09:00,27,1250.1,1250.1,1250.1,1250.1,1
20190101|2019-01-10 11:30,10,1274.4,1274.4,1274.4,1274.4,1
20190201|2019-02-19 12:00,19,1460.7,1460.7,1460.7,1460.7,1
20190301|2018-04-11 10:30,11,945,945,945,945,1
20190301|2018-06-21 09:00,21,938,938,938,938,1
20190301|2018-07-19 05:00,19,883,883,883,883,1
20190301|2018-07-19 05:30,19,876.7,876.7,876.7,876.7,1
20190301|2018-07-19 10:30,19,859,859,859,859,1
20190301|2018-07-25 13:00,25,917.7,917.7,917.7,917.7,1
20190301|2018-07-25 13:30,25,921.3,921.3,921.3,921.3,1
20190301|2018-07-25 14:00,25,921.3,921.3,921.3,921.3,2
20190301|2018-07-26 08:00,26,915.7,915.7,915.7,915.7,1
20190301|2018-07-31 08:00,31,923.5,923.5,923.5,923.5,1
20190301|2018-07-31 21:30,1,917.4,917.4,917.4,917.4,1
20190301|2018-08-01 01:30,1,916.4,916.4,916.4,916.4,1
20190301|2018-08-13 11:30,13,876.2,876.2,876.2,876.2,1
20190301|2018-08-17 02:00,17,855.2,855.2,855.2,855.2,1
20190301|2018-08-17 05:00,17,858.3,858.3,854.8,854.8,2
20190301|2018-08-21 13:30,21,886.9,886.9,886.9,886.9,1
20190301|2018-08-23 10:30,23,894,894,892.8,893.8,7
20190301|2018-08-23 11:00,23,891.8,891.8,891.8,891.8,1
20190301|2018-08-24 07:30,24,910,910,910,910,1
20190301|2018-08-24 08:30,24,915.1,915.1,915.1,915.1,1
20190301|2018-08-24 11:00,24,915.5,915.5,915.5,915.5,1
20190301|2018-08-24 15:30,24,910.9,910.9,910.9,910.9,1
20190301|2018-08-26 17:00,27,915,915,915,915,1
20190301|2018-08-27 03:30,27,912.5,916.8,912.5,916.8,3
20190301|2018-08-27 04:00,27,914.3,914.3,914.3,914.3,1
20190301|2018-08-27 04:30,27,915.1,916.1,915.1,916.1,2
20190301|2018-08-27 05:00,27,916,916.1,914.6,914.6,4
20190301|2018-08-27 05:30,27,915.2,915.2,914.7,914.7,3
20190301|2018-08-27 06:00,27,918.4,918.4,917.8,917.8,2
20190301|2018-08-27 06:30,27,918,919.7,918,919.7,3
20190301|2018-08-27 07:00,27,919.5,921.5,919.5,921.5,2
20190301|2018-08-27 07:30,27,922.1,923.5,921.2,921.2,4
20190301|2018-08-27 11:00,27,934.4,934.4,934.4,934.4,1
20190301|2018-08-28 04:00,28,934,934,934,934,1
20190301|2018-08-28 05:00,28,934,934.5,934,934.5,3
20190301|2018-08-28 08:00,28,937.5,937.5,937.5,937.5,1
20190301|2018-08-28 10:00,28,931.2,931.2,931.2,931.2,1
20190301|2018-08-28 11:00,28,929.2,931.3,929.2,931.3,3
20190301|2018-08-29 05:00,29,926.2,926.2,926.2,926.2,1
20190301|2018-08-29 05:30,29,925.7,926,925.7,926,2
20190301|2018-08-29 06:00,29,928.5,928.5,928.5,928.5,1
20190301|2018-08-29 09:30,29,935.2,935.2,930.7,932.6,29
20190301|2018-08-29 10:00,29,933.5,935.1,932.5,934.2,29
20190301|2018-08-29 11:30,29,945.8,947.6,945.8,947.6,4
20190301|2018-08-29 12:00,29,948.7,948.7,948.7,948.7,1
20190301|2018-08-29 14:30,29,945.3,945.3,945.3,945.3,1
20190301|2018-08-29 18:00,30,946,946,946,946,1
20190301|2018-08-29 19:30,30,944,944.1,943.6,943.6,3
20190301|2018-08-29 20:00,30,943,943,943,943,1
20190301|2018-08-29 20:30,30,942.7,942.7,942.7,942.7,1
20190301|2018-08-30 00:30,30,939.7,939.7,939,939,2
20190301|2018-08-30 02:00,30,952.9,952.9,952.9,952.9,1
20190301|2018-08-30 03:00,30,954,960,954,960,4
20190301|2018-08-30 03:30,30,957.6,957.6,957.6,957.6,2
20190301|2018-08-30 05:00,30,957,959.1,956.6,959.1,3
20190301|2018-08-30 05:30,30,958.6,960.6,958.6,960.6,2
20190301|2018-08-30 10:30,30,947.2,947.2,947.2,947.2,1
20190301|2018-08-31 04:30,31,960.4,960.4,960.4,960.4,1
20190301|2018-08-31 05:00,31,957.2,957.2,957.2,957.2,1
20190301|2018-08-31 05:30,31,957.7,957.7,957.7,957.7,1
20190301|2018-08-31 06:00,31,957.5,957.5,956.7,956.7,2
20190301|2018-08-31 06:30,31,955.7,955.7,955.7,955.7,1
20190301|2018-08-31 07:00,31,957.1,957.1,957.1,957.1,1
20190301|2018-08-31 09:30,31,959.7,959.7,959.7,959.7,1
20190301|2018-08-31 11:30,31,963.9,963.9,963.9,963.9,1
20190301|2018-08-31 12:00,31,965,965,963.1,964.5,20
20190301|2018-08-31 14:30,31,963.4,963.4,963.4,963.4,1
20190301|2018-09-02 19:00,4,959.1,959.1,959.1,959.1,1
20190301|2018-09-02 19:30,4,958.1,958.1,957.6,957.6,2
20190301|2018-09-03 02:30,4,962.5,964.4,962.5,964.4,5
20190301|2018-09-03 04:00,4,961.6,961.6,961.6,961.6,1
20190301|2018-09-03 11:30,4,962.6,962.6,962.6,962.6,1
20190301|2018-09-04 04:00,4,946.3,946.3,946.3,946.3,1
20190301|2018-09-04 05:00,4,946.7,946.7,946.7,946.7,1
20190301|2018-09-04 05:30,4,942.8,942.8,942.8,942.8,1
20190301|2018-09-04 06:00,4,942.6,942.6,942.6,942.6,1
20190301|2018-09-04 06:30,4,936.2,939.4,936.2,939.4,3
20190301|2018-09-04 07:00,4,938.8,938.8,938.8,938.8,1
20190301|2018-09-04 08:00,4,945.2,945.2,945.2,945.2,1
20190301|2018-09-04 09:00,4,951.8,951.8,951.8,951.8,1
20190301|2018-09-04 09:30,4,959.6,960.8,959.6,960.8,2
20190301|2018-09-04 10:00,4,960.9,960.9,960.9,960.9,1
20190301|2018-09-04 11:00,4,962.3,967.8,962.3,967.8,10
20190301|2018-09-05 03:30,5,965.4,965.4,965.4,965.4,1
20190301|2018-09-05 05:30,5,965.2,965.2,965.2,965.2,2
20190301|2018-09-05 06:00,5,966.9,966.9,966.9,966.9,1
20190301|2018-09-05 06:30,5,965.7,965.9,965.7,965.9,2
20190301|2018-09-05 07:00,5,965.7,965.7,965.7,965.7,1
20190301|2018-09-05 08:00,5,968.7,968.7,968.7,968.7,2
20190301|2018-09-05 10:00,5,958.6,958.6,958.6,958.6,1
20190301|2018-09-05 10:30,5,952.7,953,952.7,952.8,4
20190301|2018-09-05 11:00,5,954,954,954,954,1
20190301|2018-09-05 12:00,5,954.2,954.2,954.2,954.2,4
20190301|2018-09-05 14:30,5,956.4,956.4,956.4,956.4,1
20190301|2018-09-06 01:00,6,956.7,956.7,956.7,956.7,1
20190301|2018-09-06 04:00,6,967,967,967,967,1
20190301|2018-09-06 05:00,6,965.6,965.6,965.6,965.6,1
20190301|2018-09-06 05:30,6,966,966.4,966,966.4,2
20190301|2018-09-06 06:00,6,966.4,966.4,966.4,966.4,3
20190301|2018-09-06 08:00,6,957,957,956,956,2
20190301|2018-09-06 08:30,6,964.9,964.9,964.9,964.9,1
20190301|2018-09-06 09:00,6,963.6,963.9,963.6,963.9,3
20190301|2018-09-06 09:30,6,958.8,958.8,958.8,958.8,1
20190301|2018-09-06 10:00,6,956,956,954,954,3
20190301|2018-09-06 10:30,6,954,954,954,954,1
20190301|2018-09-06 11:30,6,953.5,953.5,953.5,953.5,1
20190301|2018-09-06 12:00,6,953,953,953,953,1
20190301|2018-09-06 22:30,7,954.2,954.2,954.2,954.2,1
20190301|2018-09-07 02:30,7,955.2,955.2,955.2,955.2,1
20190301|2018-09-07 03:30,7,958.9,958.9,958.9,958.9,1
20190301|2018-09-07 04:00,7,959.9,960.9,959.9,960.9,2
20190301|2018-09-07 05:00,7,961.9,962.9,961.9,962.9,4
20190301|2018-09-07 05:30,7,963,963.9,963,963.9,2
20190301|2018-09-07 06:00,7,963.2,963.2,963.2,963.2,1
20190301|2018-09-07 06:30,7,960.3,960.3,960.3,960.3,1
20190301|2018-09-07 07:00,7,962.2,962.2,962.2,962.2,2
20190301|2018-09-07 07:30,7,961.9,961.9,961.9,961.9,1
20190301|2018-09-07 11:00,7,955.8,955.8,955.2,955.2,2
20190301|2018-09-07 13:30,7,961.3,961.3,961.3,961.3,1
20190301|2018-09-07 14:00,7,961.4,961.4,961.4,961.4,1
20190301|2018-09-09 17:00,10,959.1,959.3,959.1,959.1,3
20190301|2018-09-09 17:30,10,959.1,959.1,959,959,2
20190301|2018-09-09 18:30,10,958.6,958.6,958.6,958.6,1
20190301|2018-09-09 20:30,10,958.3,958.3,958.1,958.1,2
20190301|2018-09-10 01:00,10,956,956,956,956,1
20190301|2018-09-10 02:00,10,960.8,960.8,960.8,960.8,1
20190301|2018-09-10 02:30,10,961.8,961.8,961.8,961.8,1
20190301|2018-09-10 04:00,10,962.8,963.8,962.8,963.8,2
20190301|2018-09-10 05:00,10,964.1,964.8,964.1,964.8,2
20190301|2018-09-10 07:00,10,965,965,965,965,1
20190301|2018-09-10 07:30,10,968.2,968.2,968.2,968.2,1
20190301|2018-09-10 08:00,10,969,969,969,969,1
20190301|2018-09-10 08:30,10,970.1,970.1,969.8,969.8,2
20190301|2018-09-10 10:00,10,970.3,970.9,970.3,970.9,6
20190301|2018-09-10 11:00,10,960.4,960.4,960.4,960.4,1
20190301|2018-09-10 11:30,10,960,960,959,959,3
20190301|2018-09-10 12:00,10,959,959,956,956,5
20190301|2018-09-11 02:00,11,964,964,964,964,1
20190301|2018-09-11 02:30,11,965,965,965,965,1
20190301|2018-09-11 03:00,11,961,961,961,961,10
20190301|2018-09-11 03:30,11,958.1,958.1,955,955,5
20190301|2018-09-11 05:00,11,953.3,954.6,953.3,954.6,2
20190301|2018-09-11 05:30,11,953.9,953.9,953.9,953.9,1
20190301|2018-09-11 08:00,11,954.3,954.3,954.3,954.3,1
20190301|2018-09-11 10:00,11,958.5,958.6,958.5,958.6,2
20190301|2018-09-11 11:00,11,961,961.9,961,961.9,2
20190301|2018-09-11 11:30,11,956.5,956.5,956.5,956.5,4
20190301|2018-09-12 00:30,12,956.6,956.6,956.6,956.6,1
20190301|2018-09-12 02:00,12,954.9,954.9,954.9,954.9,1
20190301|2018-09-12 03:30,12,954.6,954.6,954.6,954.6,1
20190301|2018-09-12 05:00,12,954.8,955,954.8,955,2
20190301|2018-09-12 05:30,12,955.9,955.9,955.9,955.9,1
20190301|2018-09-12 06:00,12,955.9,956.6,955.4,956.6,3
20190301|2018-09-12 06:30,12,956.2,956.3,955.8,956.3,3
20190301|2018-09-12 07:00,12,957.5,957.5,957.1,957.1,2
20190301|2018-09-12 07:30,12,957.1,957.5,957.1,957.5,2
20190301|2018-09-12 08:00,12,960,960.4,960,960.4,2
20190301|2018-09-12 08:30,12,960.7,962.2,960.7,962.2,5
20190301|2018-09-12 09:00,12,962.2,962.2,961.8,961.8,2
20190301|2018-09-12 10:00,12,962.5,962.5,960.5,960.5,3
20190301|2018-09-12 10:30,12,960.1,960.1,960.1,960.1,1
20190301|2018-09-12 11:30,12,962.6,962.6,962.6,962.6,2
20190301|2018-09-12 12:30,12,960.8,960.8,960.8,960.8,1
20190301|2018-09-12 13:00,12,960.8,960.8,960.8,960.8,2
20190301|2018-09-13 07:00,13,962.3,962.5,962.3,962.5,2
20190301|2018-09-13 07:30,13,962.9,965.1,962.9,965.1,2
20190301|2018-09-13 09:00,13,964,964,963.5,963.5,2
20190301|2018-09-13 09:30,13,963.4,968.3,961,968.3,13
20190301|2018-09-13 10:00,13,967.9,967.9,967.9,967.9,2
20190301|2018-09-13 11:00,13,967.5,967.5,967.5,967.5,1
20190301|2018-09-13 11:30,13,962.1,963.7,962.1,962.9,5
20190301|2018-09-13 12:00,13,966,966.3,965.7,966.3,5
20190301|2018-09-13 12:30,13,965.7,965.7,965.7,965.7,1
20190301|2018-09-14 01:30,14,967.8,968.5,967.8,968.5,3
20190301|2018-09-14 03:00,14,966.1,966.1,966.1,966.1,1
20190301|2018-09-14 03:30,14,965.8,965.8,965.4,965.4,4
20190301|2018-09-14 05:00,14,968.3,968.5,968.3,968.5,2
20190301|2018-09-14 06:00,14,968.9,969.3,968.8,968.8,5
20190301|2018-09-14 07:30,14,969.5,969.5,969.5,969.5,1
20190301|2018-09-14 08:00,14,968.4,968.4,967.8,967.8,2
20190301|2018-09-14 08:30,14,969.9,971.9,969.9,971.9,11
20190301|2018-09-14 09:30,14,967,968,966.8,968,11
20190301|2018-09-14 10:00,14,968.9,968.9,968.9,968.9,1
20190301|2018-09-14 10:30,14,969.9,969.9,969.9,969.9,1
20190301|2018-09-14 11:00,14,966.1,966.1,959.7,959.7,2
20190301|2018-09-14 11:30,14,961.4,961.4,959.3,959.3,10
20190301|2018-09-17 03:00,17,964,964,964,964,1
20190301|2018-09-17 04:00,17,964.9,964.9,964.9,964.9,1
20190301|2018-09-17 04:30,17,964.9,964.9,964.9,964.9,2
20190301|2018-09-17 05:00,17,965.8,965.8,965.8,965.8,1
20190301|2018-09-17 07:00,17,965.8,965.8,965.8,965.8,1
20190301|2018-09-17 09:00,17,967.2,967.4,967.2,967.4,3
20190301|2018-09-17 09:30,17,967.4,967.4,967.4,967.4,1
20190301|2018-09-17 10:00,17,967.5,967.5,967.5,967.5,2
20190301|2018-09-17 10:30,17,969.4,969.4,969.4,969.4,1
20190301|2018-09-17 11:30,17,969.4,969.4,969.4,969.4,2
20190301|2018-09-17 23:00,18,970.4,970.4,970.4,970.4,1
20190301|2018-09-18 01:00,18,971.1,974.9,971.1,974.9,3
20190301|2018-09-18 01:30,18,975.9,975.9,975.9,975.9,1
20190301|2018-09-18 02:30,18,975.9,975.9,975.9,975.9,3
20190301|2018-09-18 03:00,18,975.9,976.6,975.9,976.6,4
20190301|2018-09-18 04:00,18,976.6,976.9,976.6,976.9,3
20190301|2018-09-18 05:00,18,975.7,975.7,975.7,975.7,1
20190301|2018-09-18 05:30,18,977.2,977.2,977,977,2
20190301|2018-09-18 06:00,18,977.9,977.9,975.9,975.9,4
20190301|2018-09-18 06:30,18,977.8,980.6,977.8,980.6,6
20190301|2018-09-18 07:00,18,980.8,980.8,980,980,2
20190301|2018-09-18 07:30,18,981.3,982.3,981.3,982.1,3
20190301|2018-09-18 08:00,18,982.5,984.3,982.5,984.3,3
20190301|2018-09-18 08:30,18,985.9,987,985.9,987,3
20190301|2018-09-18 09:30,18,994.2,995.9,994.2,995.9,10
20190301|2018-09-18 10:00,18,993.8,993.8,993.3,993.3,10
20190301|2018-09-18 10:30,18,994.3,994.3,994.3,994.3,3
20190301|2018-09-18 11:00,18,997,997.2,996,996,3
20190301|2018-09-18 11:30,18,995.2,995.2,995.2,995.2,2
20190301|2018-09-18 12:00,18,997.4,997.4,997.4,997.4,5
20190301|2018-09-18 13:00,18,997.3,997.4,997.3,997.3,5
20190301|2018-09-18 14:00,18,997.2,997.2,996.9,996.9,7
20190301|2018-09-18 14:30,18,996.9,996.9,996.9,996.9,1
20190301|2018-09-18 15:30,18,998,998,998,998,1
20190301|2018-09-18 22:00,19,999.5,999.9,999.5,999.9,2
20190301|2018-09-19 02:00,19,1001.5,1002,1001.5,1002,3
20190301|2018-09-19 05:00,19,1001.6,1002,1001.6,1002,2
20190301|2018-09-19 05:30,19,1001.6,1002.3,1001.6,1002.3,2
20190301|2018-09-19 06:00,19,1001.3,1001.5,1001.3,1001.5,3
20190301|2018-09-19 06:30,19,1001.6,1001.6,1001.6,1001.6,1
20190301|2018-09-19 07:00,19,1000.7,1005.2,1000.7,1005.2,15
20190301|2018-09-19 08:00,19,1013.8,1014.1,1013.8,1014.1,5
20190301|2018-09-19 08:30,19,1014.1,1016.2,1014.1,1015.5,10
20190301|2018-09-19 09:30,19,1016.3,1025.2,1016.3,1022.4,22
20190301|2018-09-19 10:00,19,1024,1024,1023.3,1023.6,8
20190301|2018-09-19 10:30,19,1022.9,1024.9,1022.9,1023.5,7
20190301|2018-09-19 11:00,19,1019.5,1019.5,1019.5,1019.5,1
20190301|2018-09-19 11:30,19,1018.5,1023.4,1018.5,1023.4,10
20190301|2018-09-19 12:00,19,1023.1,1023.1,1023.1,1023.1,1
20190301|2018-09-19 13:00,19,1022,1022.4,1021.7,1022.4,5
20190301|2018-09-19 13:30,19,1023.1,1023.1,1023.1,1023.1,1
20190301|2018-09-19 14:30,19,1020,1020,1020,1020,3
20190301|2018-09-19 18:00,20,1020,1020.4,1020,1020.4,2
20190301|2018-09-19 19:30,20,1019.8,1019.8,1019.8,1019.8,1
20190301|2018-09-19 20:00,20,1019.8,1019.8,1019.8,1019.8,1
20190301|2018-09-19 21:30,20,1022.2,1022.2,1022.2,1022.2,1
20190301|2018-09-20 01:00,20,1024.3,1024.3,1024.3,1024.3,1
20190301|2018-09-20 03:30,20,1024.6,1024.6,1022.1,1022.1,8
20190301|2018-09-20 06:00,20,1029,1029,1029,1029,2
20190301|2018-09-20 06:30,20,1032.5,1032.5,1032.1,1032.1,2
20190301|2018-09-20 07:00,20,1032.6,1035.5,1032.6,1033,5
20190301|2018-09-20 07:30,20,1033.2,1033.2,1032.2,1032.2,3
20190301|2018-09-20 08:00,20,1032.7,1033.7,1032.7,1033.7,2
20190301|2018-09-20 08:30,20,1034.9,1036.5,1034.9,1036.3,15
20190301|2018-09-20 09:00,20,1036.6,1036.6,1035.7,1035.7,3
20190301|2018-09-20 09:30,20,1036.4,1038.9,1036.4,1038.9,5
20190301|2018-09-20 10:00,20,1036.5,1036.5,1036.5,1036.5,2
20190301|2018-09-20 10:30,20,1030.1,1030.1,1028.5,1028.5,4
20190301|2018-09-20 11:00,20,1031,1031,1031,1031,1
20190301|2018-09-20 11:30,20,1035.1,1036.4,1035.1,1036.4,4
20190301|2018-09-20 14:00,20,1036.4,1036.4,1036.4,1036.4,1
20190301|2018-09-21 07:30,21,1039,1039,1036.6,1036.6,2
20190301|2018-09-21 08:00,21,1030,1030,1023.6,1025.7,4
20190301|2018-09-21 08:30,21,1028.5,1034.5,1028.5,1032.5,5
20190301|2018-09-21 09:00,21,1035.3,1035.4,1033.4,1033.4,4
20190301|2018-09-21 11:00,21,1037.5,1037.5,1037.5,1037.5,2
20190301|2018-09-21 12:30,21,1035,1035,1035,1035,1
20190301|2018-09-23 18:00,24,1032,1032,1032,1032,1
20190301|2018-09-24 02:00,24,1033.1,1033.1,1033.1,1033.1,1
20190301|2018-09-24 05:30,24,1042.2,1042.2,1042.2,1042.2,1
20190301|2018-09-24 07:30,24,1043.3,1043.3,1043.3,1043.3,1
20190301|2018-09-24 12:00,24,1044.8,1044.8,1044.8,1044.8,2
20190301|2018-09-24 12:30,24,1045.5,1045.8,1045.5,1045.8,6
20190301|2018-09-24 19:30,25,1047,1047,1047,1047,1
20190301|2018-09-24 22:30,25,1046,1046,1046,1046,1
20190301|2018-09-25 02:00,25,1040.2,1040.2,1040.2,1040.2,1
20190301|2018-09-25 03:00,25,1040.9,1040.9,1040.9,1040.9,1
20190301|2018-09-25 04:30,25,1041.6,1043.8,1041.6,1043.8,2
20190301|2018-09-25 05:00,25,1042.7,1044.2,1042.7,1044.2,2
20190301|2018-09-25 05:30,25,1043.1,1043.1,1043.1,1043.1,1
20190301|2018-09-25 06:30,25,1044.6,1044.6,1044.6,1044.6,1
20190301|2018-09-25 07:30,25,1050,1050,1048.3,1048.3,2
20190301|2018-09-25 08:00,25,1049.9,1049.9,1049.9,1049.9,1
20190301|2018-09-25 09:00,25,1049.2,1049.2,1049.2,1049.2,1
20190301|2018-09-25 10:00,25,1045.4,1045.4,1045.4,1045.4,1
20190301|2018-09-25 10:30,25,1048.5,1048.5,1048.5,1048.5,2
20190301|2018-09-25 11:30,25,1047.7,1047.7,1045,1045,3
20190301|2018-09-25 13:30,25,1046.5,1046.5,1046.5,1046.5,1
20190301|2018-09-25 14:30,25,1044,1044,1044,1044,1
20190301|2018-09-26 05:00,26,1044,1047.6,1044,1047.6,4
20190301|2018-09-26 05:30,26,1047.7,1048.4,1047.7,1048.4,2
20190301|2018-09-26 06:00,26,1047.5,1047.5,1047.4,1047.5,3
20190301|2018-09-26 06:30,26,1046.8,1047.1,1046.8,1047.1,2
20190301|2018-09-26 07:30,26,1049.1,1049.1,1049.1,1049.1,2
20190301|2018-09-26 08:00,26,1048.1,1048.1,1048.1,1048.1,3
20190301|2018-09-26 08:30,26,1050,1050,1050,1050,1
20190301|2018-09-26 09:00,26,1050.8,1051.2,1050.8,1051.2,5
20190301|2018-09-26 10:30,26,1053.2,1053.7,1053.2,1053.7,5
20190301|2018-09-26 11:00,26,1056.7,1056.7,1053.3,1053.3,8
20190301|2018-09-26 11:30,26,1051.1,1055.7,1051.1,1055.7,7
20190301|2018-09-26 12:00,26,1055.5,1055.5,1053,1053,6
20190301|2018-09-26 13:00,26,1054,1055.3,1054,1055.3,3
20190301|2018-09-26 13:30,26,1053.9,1053.9,1053.9,1053.9,1
20190301|2018-09-26 14:30,26,1051.5,1051.5,1051.2,1051.2,3
20190301|2018-09-26 15:00,26,1050.6,1051,1050.6,1051,2
20190301|2018-09-26 20:00,27,1052.9,1054.1,1052.9,1054.1,5
20190301|2018-09-26 21:30,27,1055.3,1055.9,1055.3,1055.9,5
20190301|2018-09-26 22:30,27,1055.7,1055.7,1055.7,1055.7,6
20190301|2018-09-27 00:00,27,1055.3,1055.3,1055.3,1055.3,2
20190301|2018-09-27 00:30,27,1053.6,1053.6,1053.6,1053.6,1
20190301|2018-09-27 02:30,27,1055.7,1055.7,1055.7,1055.7,1
20190301|2018-09-27 03:30,27,1057.4,1060,1057.4,1060,2
20190301|2018-09-27 04:00,27,1064.9,1065.3,1064.9,1065.3,2
20190301|2018-09-27 04:30,27,1065.9,1067.4,1065.9,1066.1,6
20190301|2018-09-27 05:00,27,1066.5,1066.5,1066.5,1066.5,1
20190301|2018-09-27 05:30,27,1067.1,1067.1,1066.6,1066.6,9
20190301|2018-09-27 06:00,27,1063.7,1063.7,1063.2,1063.6,3
20190301|2018-09-27 06:30,27,1063.5,1063.5,1063.5,1063.5,1
20190301|2018-09-27 07:00,27,1063,1063,1063,1063,1
20190301|2018-09-27 07:30,27,1062.9,1063.3,1056.9,1056.9,7
20190301|2018-09-27 08:00,27,1056.9,1057.6,1049.9,1049.9,5
20190301|2018-09-27 08:30,27,1044.5,1044.5,1044.5,1044.5,1
20190301|2018-09-27 09:00,27,1050,1060.7,1050,1060.7,19
20190301|2018-09-27 09:30,27,1058,1058,1057.4,1058,4
20190301|2018-09-27 10:00,27,1058.2,1058.2,1058.2,1058.2,2
20190301|2018-09-27 10:30,27,1062.2,1062.5,1062.2,1062.5,4
20190301|2018-09-27 11:00,27,1062.4,1062.8,1062.4,1062.8,4
20190301|2018-09-27 11:30,27,1061,1065.4,1061,1064,5
20190301|2018-09-27 13:00,27,1063.2,1063.2,1063.2,1063.2,1
20190301|2018-09-27 13:30,27,1066.6,1067.4,1066.6,1067.4,4
20190301|2018-09-27 14:00,27,1068.5,1068.7,1067.6,1067.6,5
20190301|2018-09-27 20:30,28,1068.9,1068.9,1068.9,1068.9,1
20190301|2018-09-27 22:00,28,1068.5,1068.5,1068.5,1068.5,3
20190301|2018-09-27 22:30,28,1069.1,1069.1,1069.1,1069.1,1
20190301|2018-09-28 01:30,28,1067.4,1067.4,1067.4,1067.4,1
20190301|2018-09-28 02:00,28,1066.4,1066.4,1066.3,1066.3,10
20190301|2018-09-28 03:00,28,1069.4,1069.4,1069.4,1069.4,1
20190301|2018-09-28 04:30,28,1069.6,1069.6,1069.6,1069.6,1
20190301|2018-09-28 05:00,28,1071.8,1072,1071.8,1072,2
20190301|2018-09-28 06:30,28,1070.1,1072.4,1070,1072.4,8
20190301|2018-09-28 07:00,28,1072.3,1073.3,1071,1073.3,8
20190301|2018-09-28 07:30,28,1074.7,1074.7,1074,1074,5
20190301|2018-09-28 08:30,28,1073,1073,1071.2,1071.2,3
20190301|2018-09-28 09:00,28,1067.2,1067.2,1067.1,1067.2,5
20190301|2018-09-28 11:00,28,1065.3,1065.3,1065.3,1065.3,2
20190301|2018-09-28 11:30,28,1068.6,1069,1068.6,1069,4
20190301|2018-09-28 12:00,28,1060,1060,1059.5,1059.5,2
20190301|2018-09-28 13:00,28,1062,1062,1060.9,1060.9,5
20190301|2018-09-28 15:30,28,1055.7,1055.7,1055.7,1055.7,1
20190301|2018-09-30 21:30,1,1046.9,1047.4,1046.9,1047.4,2
20190301|2018-10-01 02:30,1,1049,1049,1049,1049,2
20190301|2018-10-01 03:30,1,1049,1049,1049,1049,6
20190301|2018-10-01 05:00,1,1046.1,1046.1,1046.1,1046.1,1
20190301|2018-10-01 05:30,1,1045.5,1045.5,1045.5,1045.5,1
20190301|2018-10-01 06:00,1,1038.3,1038.3,1035.3,1035.4,12
20190301|2018-10-01 06:30,1,1038.4,1038.4,1038.4,1038.4,2
20190301|2018-10-01 07:00,1,1037.4,1045,1037.4,1045,6
20190301|2018-10-01 07:30,1,1042.8,1042.8,1039,1041.2,5
20190301|2018-10-01 08:00,1,1036,1036,1034.6,1034.6,2
20190301|2018-10-01 08:30,1,1037,1042.4,1037,1039,5
20190301|2018-10-01 09:00,1,1034,1034.1,1033.5,1033.5,3
20190301|2018-10-01 09:30,1,1033,1035.6,1033,1035.6,4
20190301|2018-10-01 10:00,1,1035.6,1040,1035.6,1040,3
20190301|2018-10-01 11:00,1,1043.9,1045,1043.9,1045,5
20190301|2018-10-01 11:30,1,1045.9,1050.6,1044.9,1049.4,12
20190301|2018-10-01 12:00,1,1050.1,1050.1,1050.1,1050.1,2
20190301|2018-10-01 12:30,1,1046.5,1046.5,1046,1046,9
20190301|2018-10-01 13:30,1,1046,1046.9,1046,1046.9,3
20190301|2018-10-01 14:30,1,1045.7,1045.7,1038.3,1038.3,8
20190301|2018-10-01 20:00,2,1044,1044,1044,1044,1
20190301|2018-10-02 00:00,2,1043.6,1043.6,1043.6,1043.6,2
20190301|2018-10-02 01:00,2,1041.8,1041.8,1041.8,1041.8,1
20190301|2018-10-02 05:00,2,1034.5,1035,1034.5,1035,2
20190301|2018-10-02 05:30,2,1026.7,1029.4,1025.6,1029.4,5
20190301|2018-10-02 07:00,2,1037,1037,1037,1037,1
20190301|2018-10-02 07:30,2,1037,1044.8,1037,1043,15
20190301|2018-10-02 08:00,2,1043,1043,1041.2,1041.2,3
20190301|2018-10-02 08:30,2,1045.6,1050.1,1045.1,1048.5,16
20190301|2018-10-02 09:00,2,1045,1045.3,1045,1045.3,3
20190301|2018-10-02 09:30,2,1039.1,1040.4,1036.5,1038.2,5
20190301|2018-10-02 10:30,2,1036.5,1037.6,1036.5,1037.6,2
20190301|2018-10-02 11:00,2,1038.9,1038.9,1038.9,1038.9,1
20190301|2018-10-02 11:30,2,1038.1,1044.3,1038.1,1044.3,3
20190301|2018-10-02 12:30,2,1037.8,1038.1,1037.5,1037.5,6
20190301|2018-10-02 14:30,2,1037.4,1037.4,1037.4,1037.4,1
20190301|2018-10-02 15:00,2,1036.9,1036.9,1036,1036,5
20190301|2018-10-03 01:00,3,1037.5,1037.5,1037.5,1037.5,1
20190301|2018-10-03 05:00,3,1039.1,1040.7,1039.1,1040.7,2
20190301|2018-10-03 05:30,3,1038,1038,1038,1038,1
20190301|2018-10-03 06:30,3,1037.1,1037.1,1037.1,1037.1,1
20190301|2018-10-03 07:00,3,1034.3,1034.3,1034.3,1034.3,1
20190301|2018-10-03 07:30,3,1035.2,1035.2,1034.2,1034.2,2
20190301|2018-10-03 08:00,3,1033.7,1035.1,1033.7,1035.1,4
20190301|2018-10-03 08:30,3,1037,1041.9,1037,1040.8,16
20190301|2018-10-03 09:00,3,1039.3,1046.5,1039.3,1044.6,8
20190301|2018-10-03 09:30,3,1044.3,1044.3,1044.3,1044.3,1
20190301|2018-10-03 10:00,3,1047.6,1048.2,1047.6,1048.2,3
20190301|2018-10-03 10:30,3,1048.2,1049,1048.2,1049,2
20190301|2018-10-03 11:00,3,1050,1051.1,1047,1047,14
20190301|2018-10-03 11:30,3,1050,1050,1050,1050,1
20190301|2018-10-03 12:00,3,1045.5,1045.5,1045.5,1045.5,1
20190301|2018-10-03 18:30,4,1042.2,1042.2,1042.2,1042.2,1
20190301|2018-10-04 01:00,4,1040.7,1040.7,1040.7,1040.7,1
20190301|2018-10-04 04:00,4,1034.6,1034.6,1034.6,1034.6,1
20190301|2018-10-04 07:00,4,1047.9,1047.9,1044.9,1044.9,12
20190301|2018-10-04 08:30,4,1046.5,1046.5,1046,1046.2,3
20190301|2018-10-04 10:30,4,1043.6,1043.6,1043.6,1043.6,1
20190301|2018-10-05 00:30,5,1040,1040,1040,1040,1
20190301|2018-10-05 01:30,5,1042.8,1043.1,1042.8,1043.1,2
20190301|2018-10-05 04:00,5,1037.1,1038.4,1037.1,1038.4,2
20190301|2018-10-05 04:30,5,1040.5,1040.5,1040.5,1040.5,9
20190301|2018-10-05 05:00,5,1041.4,1041.4,1041.4,1041.4,1
20190301|2018-10-05 05:30,5,1041.4,1041.4,1041.4,1041.4,1
20190301|2018-10-05 06:00,5,1043,1043,1043,1043,1
20190301|2018-10-05 07:30,5,1043.2,1043.2,1041.8,1043,12
20190301|2018-10-05 08:00,5,1045.3,1048.3,1045.3,1047.4,19
20190301|2018-10-05 08:30,5,1053.9,1057.3,1052.9,1055,24
20190301|2018-10-05 09:30,5,1057.1,1058.1,1056.2,1056.4,20
20190301|2018-10-05 10:00,5,1056.5,1059,1056.1,1059,15
20190301|2018-10-05 10:30,5,1059.4,1059.4,1057.7,1058.4,9
20190301|2018-10-05 11:00,5,1059,1059,1057.3,1057.3,5
20190301|2018-10-05 12:00,5,1050.4,1050.4,1050.4,1050.4,1
20190301|2018-10-08 01:30,8,1050,1050.2,1050,1050.2,2
20190301|2018-10-08 02:30,8,1048.8,1048.8,1044.5,1044.5,2
20190301|2018-10-08 04:00,8,1051.2,1052.8,1051.2,1051.8,3
20190301|2018-10-08 05:00,8,1050.9,1050.9,1050.7,1050.9,3
20190301|2018-10-08 05:30,8,1050,1050,1050,1050,1
20190301|2018-10-08 06:00,8,1050.2,1050.2,1049.2,1049.2,2
20190301|2018-10-08 06:30,8,1049.1,1049.1,1049.1,1049.1,1
20190301|2018-10-08 07:00,8,1048,1048,1045.7,1045.8,3
20190301|2018-10-08 07:30,8,1044.8,1045.7,1044.8,1045.7,2
20190301|2018-10-08 08:00,8,1049.1,1049.1,1048.5,1048.5,2
20190301|2018-10-08 09:00,8,1049.1,1056.6,1049.1,1056.6,4
20190301|2018-10-08 09:30,8,1054.2,1054.2,1053.9,1053.9,6
20190301|2018-10-08 10:00,8,1052.2,1055.6,1052.2,1055.6,2
20190301|2018-10-08 11:30,8,1056.4,1060,1056.4,1059.6,6
20190301|2018-10-08 12:00,8,1060.4,1060.4,1060.4,1060.4,2
20190301|2018-10-08 13:00,8,1061.9,1061.9,1061.9,1061.9,1
20190301|2018-10-08 20:00,9,1059.6,1060.1,1059.6,1060.1,4
20190301|2018-10-09 00:00,9,1062.3,1062.3,1062.3,1062.3,1
20190301|2018-10-09 00:30,9,1066.1,1066.1,1065.6,1065.6,2
20190301|2018-10-09 01:00,9,1065,1065,1063.5,1063.5,2
20190301|2018-10-09 01:30,9,1057.9,1057.9,1057.9,1057.9,1
20190301|2018-10-09 02:00,9,1061.4,1061.4,1060.5,1060.5,2
20190301|2018-10-09 03:00,9,1066.5,1070.1,1066.5,1070.1,3
20190301|2018-10-09 03:30,9,1069.8,1069.8,1069.8,1069.8,1
20190301|2018-10-09 05:30,9,1060.5,1060.9,1060.3,1060.9,3
20190301|2018-10-09 06:00,9,1060.9,1060.9,1060,1060.2,3
20190301|2018-10-09 06:30,9,1060.3,1060.3,1060.3,1060.3,1
20190301|2018-10-09 07:00,9,1061.4,1061.4,1059.8,1059.8,4
20190301|2018-10-09 07:30,9,1058.1,1058.1,1058.1,1058.1,1
20190301|2018-10-09 08:00,9,1060.5,1060.5,1060.5,1060.5,1
20190301|2018-10-09 09:00,9,1061.6,1063.5,1061.6,1062.5,3
20190301|2018-10-09 09:30,9,1062.6,1062.6,1059.3,1059.5,3
20190301|2018-10-09 10:00,9,1060.7,1062.4,1060.7,1062.4,2
20190301|2018-10-09 10:30,9,1061.5,1061.6,1060.6,1060.6,3
20190301|2018-10-09 11:00,9,1062.5,1062.5,1062.5,1062.5,1
20190301|2018-10-09 12:00,9,1057.8,1057.8,1057.8,1057.8,1
20190301|2018-10-09 12:30,9,1059,1059,1059,1059,3
20190301|2018-10-09 21:30,10,1059.7,1059.7,1059.7,1059.7,1
20190301|2018-10-10 00:30,10,1058.9,1058.9,1058.9,1058.9,2
20190301|2018-10-10 01:30,10,1059.8,1059.8,1059.8,1059.8,1
20190301|2018-10-10 03:30,10,1060.5,1060.5,1060.5,1060.5,4
20190301|2018-10-10 04:00,10,1064.1,1065.3,1064.1,1065.3,2
20190301|2018-10-10 05:00,10,1065.1,1065.3,1065.1,1065.3,2
20190301|2018-10-10 05:30,10,1067.7,1067.7,1067.7,1067.7,1
20190301|2018-10-10 06:00,10,1066.6,1066.6,1066.6,1066.6,1
20190301|2018-10-10 06:30,10,1065.1,1065.1,1065.1,1065.1,1
20190301|2018-10-10 07:00,10,1064,1064,1060.9,1060.9,25
20190301|2018-10-10 07:30,10,1061,1061.4,1059.1,1061.4,3
20190301|2018-10-10 08:00,10,1059.2,1064,1059.2,1063,8
20190301|2018-10-10 09:00,10,1059.8,1059.8,1059.8,1059.8,1
20190301|2018-10-10 09:30,10,1052.3,1055.2,1052.3,1054.7,6
20190301|2018-10-10 11:30,10,1061.8,1061.8,1061.8,1061.8,1
20190301|2018-10-10 12:00,10,1061.5,1061.5,1061.5,1061.5,1
20190301|2018-10-10 13:30,10,1060.9,1060.9,1060.9,1060.9,2
20190301|2018-10-10 14:00,10,1059.1,1059.1,1056,1056,5
20190301|2018-10-10 15:00,10,1054.5,1054.5,1054.5,1054.5,1
20190301|2018-10-10 15:30,10,1054.6,1054.6,1054.6,1054.6,1
20190301|2018-10-11 01:00,11,1054,1054.9,1054,1054.9,12
20190301|2018-10-11 02:30,11,1057.1,1057.1,1057.1,1057.1,1
20190301|2018-10-11 03:30,11,1059.5,1059.5,1059.5,1059.5,1
20190301|2018-10-11 04:00,11,1060.5,1066.2,1060.1,1066.2,18
20190301|2018-10-11 04:30,11,1066.1,1070,1065.9,1070,8
20190301|2018-10-11 05:30,11,1068.4,1069,1068.4,1069,2
20190301|2018-10-11 07:00,11,1066.5,1066.5,1066.5,1066.5,1
20190301|2018-10-11 07:30,11,1067.2,1069.8,1066.9,1069.8,5
20190301|2018-10-11 08:00,11,1069.9,1069.9,1068.7,1068.7,4
20190301|2018-10-11 08:30,11,1072.1,1072.1,1072.1,1072.1,1
20190301|2018-10-11 09:00,11,1071.8,1072.9,1071.4,1072.5,13
20190301|2018-10-11 09:30,11,1073,1081.4,1073,1080,32
20190301|2018-10-11 10:00,11,1079.4,1081.6,1078.9,1081.6,4
20190301|2018-10-11 10:30,11,1081.3,1081.3,1080,1080.3,3
20190301|2018-10-11 11:00,11,1078.5,1078.5,1077.1,1077.1,3
20190301|2018-10-11 11:30,11,1070.5,1075.6,1067.4,1067.4,7
20190301|2018-10-11 12:30,11,1067.5,1067.9,1067.5,1067.9,2
20190301|2018-10-11 13:30,11,1070.9,1071,1067.1,1067.1,9
20190301|2018-10-11 14:30,11,1067.2,1067.2,1066.7,1066.7,3
20190301|2018-10-11 15:00,11,1066.5,1066.5,1066.5,1066.5,1
20190301|2018-10-11 20:30,12,1065.6,1065.6,1064.5,1064.6,5
20190301|2018-10-11 21:00,12,1064.6,1064.6,1064,1064,4
20190301|2018-10-11 21:30,12,1065.3,1068.3,1065.3,1068.3,2
20190301|2018-10-11 22:30,12,1070.2,1070.2,1069.8,1069.8,2
20190301|2018-10-12 02:00,12,1070.6,1073.9,1070.6,1073.9,25
20190301|2018-10-12 02:30,12,1077.3,1077.3,1076.3,1076.3,3
20190301|2018-10-12 03:30,12,1072.5,1072.5,1072.5,1072.5,1
20190301|2018-10-12 05:00,12,1077,1077,1076.8,1076.8,2
20190301|2018-10-12 05:30,12,1077.1,1077.1,1077.1,1077.1,1
20190301|2018-10-12 06:00,12,1076.4,1077,1076.3,1076.3,3
20190301|2018-10-12 06:30,12,1075.9,1075.9,1075,1075,2
20190301|2018-10-12 07:00,12,1074.5,1074.5,1073.2,1073.2,11
20190301|2018-10-12 07:30,12,1073.4,1073.4,1073.4,1073.4,1
20190301|2018-10-12 08:00,12,1071,1071,1069.2,1069.2,5
20190301|2018-10-12 08:30,12,1072.7,1072.8,1071.4,1071.4,4
20190301|2018-10-12 09:00,12,1070.2,1070.2,1068.8,1068.8,2
20190301|2018-10-12 10:00,12,1062.4,1062.4,1062.4,1062.4,1
20190301|2018-10-12 10:30,12,1059.6,1059.6,1056.1,1056.1,2
20190301|2018-10-12 11:00,12,1057,1057,1055,1055,2
20190301|2018-10-12 11:30,12,1056.4,1056.7,1054.8,1056.7,10
20190301|2018-10-12 12:00,12,1055.2,1055.2,1055.2,1055.2,1
20190301|2018-10-12 13:30,12,1056.8,1056.8,1056.8,1056.8,1
20190301|2018-10-12 14:00,12,1058.1,1058.1,1058.1,1058.1,1
20190301|2018-10-12 15:00,12,1055,1055,1055,1055,1
20190301|2018-10-14 17:00,15,1055,1055,1055,1055,1
20190301|2018-10-15 00:00,15,1057.6,1057.6,1057.6,1057.6,1
20190301|2018-10-15 00:30,15,1059,1059.5,1059,1059.5,2
20190301|2018-10-15 01:30,15,1062,1062,1062,1062,1
20190301|2018-10-15 02:00,15,1062.4,1063.9,1062.4,1062.4,5
20190301|2018-10-15 02:30,15,1063.6,1063.6,1063.6,1063.6,1
20190301|2018-10-15 03:30,15,1064.4,1070.8,1064.4,1070.8,7
20190301|2018-10-15 04:00,15,1070.9,1073.5,1069.8,1073.5,8
20190301|2018-10-15 05:00,15,1073.9,1074.4,1073.9,1074.4,2
20190301|2018-10-15 05:30,15,1074.9,1075.2,1073.6,1073.6,7
20190301|2018-10-15 06:00,15,1073,1073,1073,1073,1
20190301|2018-10-15 06:30,15,1073.2,1073.2,1070.1,1071,13
20190301|2018-10-15 07:00,15,1075.5,1076.9,1075.5,1075.8,5
20190301|2018-10-15 07:30,15,1075.7,1077.9,1073.5,1073.8,17
20190301|2018-10-15 08:00,15,1073.5,1073.5,1073.5,1073.5,1
20190301|2018-10-15 08:30,15,1071,1072.2,1068.9,1068.9,25
20190301|2018-10-15 09:00,15,1068,1068,1063.1,1063.1,11
20190301|2018-10-15 09:30,15,1063.7,1066,1063.2,1065.1,29
20190301|2018-10-15 10:00,15,1062.3,1064.9,1062.3,1064.9,5
20190301|2018-10-15 10:30,15,1064.3,1064.3,1064.3,1064.3,1
20190301|2018-10-15 11:00,15,1065,1073.9,1065,1071.9,36
20190301|2018-10-15 11:30,15,1073.3,1074.5,1073.3,1074,7
20190301|2018-10-15 14:30,15,1073.6,1073.6,1073.6,1073.6,1
20190301|2018-10-15 15:00,15,1072.9,1073.1,1072,1073.1,7
20190301|2018-10-15 15:30,15,1073.2,1073.2,1073.2,1073.2,1
20190301|2018-10-16 00:30,16,1071,1071,1071,1071,1
20190301|2018-10-16 01:30,16,1072.1,1072.1,1072.1,1072.1,1
20190301|2018-10-16 02:00,16,1072,1072,1072,1072,1
20190301|2018-10-16 03:00,16,1073.3,1073.3,1073.3,1073.3,1
20190301|2018-10-16 04:00,16,1073.7,1073.7,1072.9,1072.9,3
20190301|2018-10-16 04:30,16,1073.7,1073.7,1073.7,1073.7,1
20190301|2018-10-16 05:00,16,1074,1074,1074,1074,2
20190301|2018-10-16 05:30,16,1075.2,1075.2,1075.2,1075.2,1
20190301|2018-10-16 06:00,16,1075.1,1077.6,1075.1,1077.6,4
20190301|2018-10-16 06:30,16,1076.1,1076.1,1076.1,1076.1,1
20190301|2018-10-16 07:00,16,1075.1,1075.4,1075.1,1075.4,2
20190301|2018-10-16 07:30,16,1076,1078.2,1075,1076.5,25
20190301|2018-10-16 08:00,16,1071.1,1071.4,1070.6,1071.4,9
20190301|2018-10-16 08:30,16,1070.5,1070.5,1068.6,1068.6,7
20190301|2018-10-16 10:30,16,1069.4,1070.5,1069.1,1069.9,14
20190301|2018-10-16 11:00,16,1069,1069,1069,1069,1
20190301|2018-10-16 11:30,16,1068,1069,1068,1069,2
20190301|2018-10-16 12:00,16,1068.5,1068.5,1068.5,1068.5,1
20190301|2018-10-16 13:30,16,1068,1068,1068,1068,3
20190301|2018-10-16 14:30,16,1067.4,1067.6,1067.4,1067.5,3
20190301|2018-10-16 15:30,16,1067.4,1067.4,1067.4,1067.4,2
20190301|2018-10-16 18:30,17,1067.3,1067.3,1067.3,1067.3,1
20190301|2018-10-16 21:30,17,1065.6,1065.6,1065.6,1065.6,1
20190301|2018-10-17 00:30,17,1067.1,1067.1,1067.1,1067.1,1
20190301|2018-10-17 01:00,17,1068,1068,1068,1068,1
20190301|2018-10-17 03:30,17,1070.1,1070.1,1070.1,1070.1,1
20190301|2018-10-17 04:30,17,1069.8,1069.8,1069.8,1069.8,1
20190301|2018-10-17 05:00,17,1069.7,1070.8,1068.9,1068.9,7
20190301|2018-10-17 05:30,17,1068.8,1069,1068.5,1068.5,4
20190301|2018-10-17 06:00,17,1067.9,1067.9,1067.2,1067.2,2
20190301|2018-10-17 07:00,17,1064.4,1067.1,1064.4,1066.3,11
20190301|2018-10-17 07:30,17,1068.8,1069.4,1068,1069.2,15
20190301|2018-10-17 08:00,17,1066.8,1066.8,1066.8,1066.8,1
20190301|2018-10-17 09:00,17,1068,1068,1068,1068,1
20190301|2018-10-17 09:30,17,1065.4,1065.4,1064.6,1064.6,5
20190301|2018-10-17 10:00,17,1062,1062,1060,1061.3,5
20190301|2018-10-17 11:30,17,1062,1062,1062,1062,1
20190301|2018-10-17 12:00,17,1061.3,1062,1061.3,1061.4,7
20190301|2018-10-17 13:00,17,1059.3,1059.3,1059.3,1059.3,2
20190301|2018-10-17 22:30,18,1057.8,1057.8,1057.8,1057.8,1
20190301|2018-10-17 23:00,18,1058.3,1058.3,1058.3,1058.3,1
20190301|2018-10-17 23:30,18,1058.1,1058.2,1056.8,1058.2,3
20190301|2018-10-18 01:00,18,1057.1,1057.1,1056,1056,2
20190301|2018-10-18 03:30,18,1059.6,1059.6,1059.6,1059.6,3
20190301|2018-10-18 04:00,18,1061.5,1061.5,1061.5,1061.5,1
20190301|2018-10-18 04:30,18,1061.5,1061.5,1060.8,1061.4,5
20190301|2018-10-18 05:00,18,1062.3,1064,1062.3,1064,8
20190301|2018-10-18 05:30,18,1063.4,1063.4,1062.4,1062.4,3
20190301|2018-10-18 06:30,18,1059.9,1059.9,1059.9,1059.9,1
20190301|2018-10-18 07:00,18,1060.4,1060.4,1060.4,1060.4,1
20190301|2018-10-18 07:30,18,1060.1,1060.9,1060,1060.9,3
20190301|2018-10-18 08:30,18,1052,1052.4,1051.8,1052,8
20190301|2018-10-18 09:30,18,1060,1062.1,1058,1062.1,27
20190301|2018-10-18 10:00,18,1062,1063,1062,1063,2
20190301|2018-10-18 10:30,18,1062.7,1063.4,1062.1,1062.9,5
20190301|2018-10-18 11:00,18,1062,1062,1062,1062,1
20190301|2018-10-18 11:30,18,1060.3,1061.4,1055.9,1056.6,31
20190301|2018-10-18 12:00,18,1057,1057,1057,1057,1
20190301|2018-10-18 12:30,18,1057.6,1057.6,1057.1,1057.1,4
20190301|2018-10-18 13:00,18,1056.7,1056.7,1056.7,1056.7,1
20190301|2018-10-18 14:30,18,1056.3,1056.3,1056.1,1056.1,3
20190301|2018-10-18 15:30,18,1056.3,1056.3,1056.3,1056.3,1
20190301|2018-10-18 20:00,19,1057.5,1058.5,1057.5,1058.5,3
20190301|2018-10-18 20:30,19,1059.5,1059.5,1059.5,1059.5,1
20190301|2018-10-18 23:30,19,1061.5,1061.5,1061.5,1061.5,1
20190301|2018-10-19 00:00,19,1061.5,1062.1,1061.5,1062.1,3
20190301|2018-10-19 00:30,19,1062.5,1065,1062.5,1065,14
20190301|2018-10-19 01:30,19,1066.7,1067,1066.7,1067,3
20190301|2018-10-19 02:00,19,1065.3,1065.3,1065.3,1065.3,1
20190301|2018-10-19 03:00,19,1066.2,1066.2,1066.2,1066.2,1
20190301|2018-10-19 03:30,19,1066.5,1066.5,1066.5,1066.5,1
20190301|2018-10-19 06:00,19,1065,1065,1065,1065,1
20190301|2018-10-19 06:30,19,1064.5,1064.5,1064.5,1064.5,1
20190301|2018-10-19 07:00,19,1067.1,1067.3,1066.4,1066.5,12
20190301|2018-10-19 07:30,19,1068.3,1068.5,1068.3,1068.5,3
20190301|2018-10-19 08:00,19,1070,1071.5,1069,1071,22
20190301|2018-10-19 08:30,19,1072.4,1073.8,1071.7,1072.6,23
20190301|2018-10-19 09:00,19,1070.9,1072.3,1070.9,1071,9
20190301|2018-10-19 09:30,19,1069.7,1069.7,1068.8,1068.8,5
20190301|2018-10-19 10:00,19,1070.5,1070.5,1069.1,1069.1,7
20190301|2018-10-19 10:30,19,1067.6,1067.6,1065.5,1065.5,4
20190301|2018-10-19 11:00,19,1064.5,1064.5,1063,1064.1,5
20190301|2018-10-19 11:30,19,1065.4,1065.4,1065.4,1065.4,1
20190301|2018-10-19 12:00,19,1064.5,1064.5,1064.5,1064.5,1
20190301|2018-10-19 12:30,19,1065.1,1065.1,1065.1,1065.1,1
20190301|2018-10-19 13:00,19,1064.1,1064.1,1064.1,1064.1,2
20190301|2018-10-19 15:30,19,1065.8,1065.8,1065.8,1065.8,1
20190301|2018-10-21 23:30,22,1073.8,1073.8,1073.8,1073.8,1
20190301|2018-10-22 00:30,22,1073.7,1073.7,1073.7,1073.7,1
20190301|2018-10-22 01:00,22,1072.6,1072.6,1072.6,1072.6,1
20190301|2018-10-22 04:00,22,1071.5,1071.5,1071.5,1071.5,1
20190301|2018-10-22 05:00,22,1071.4,1072.3,1071.4,1072.1,6
20190301|2018-10-22 05:30,22,1071.7,1073.2,1071.7,1073.2,8
20190301|2018-10-22 06:00,22,1072.6,1072.8,1072.3,1072.4,5
20190301|2018-10-22 06:30,22,1072,1072.2,1072,1072.2,3
20190301|2018-10-22 07:00,22,1073.8,1081.9,1073.8,1080.6,7
20190301|2018-10-22 07:30,22,1084.9,1087,1084.3,1085.3,23
20190301|2018-10-22 08:00,22,1081.8,1081.8,1081.8,1081.8,1
20190301|2018-10-22 08:30,22,1083.2,1083.2,1083.2,1083.2,1
20190301|2018-10-22 09:00,22,1084.7,1084.9,1084.7,1084.9,2
20190301|2018-10-22 09:30,22,1092,1097.5,1092,1097.1,22
20190301|2018-10-22 10:00,22,1096.2,1101.5,1094.2,1100.1,12
20190301|2018-10-22 10:30,22,1100.9,1101,1098.8,1099.1,7
20190301|2018-10-22 11:00,22,1096,1096,1095.6,1095.6,2
20190301|2018-10-22 11:30,22,1099.5,1100.3,1096.5,1096.9,56
20190301|2018-10-22 12:00,22,1096.9,1098.6,1096.7,1098.6,5
20190301|2018-10-22 13:00,22,1098.1,1098.1,1098.1,1098.1,1
20190301|2018-10-22 13:30,22,1099.8,1099.8,1099.8,1099.8,1
20190301|2018-10-22 14:00,22,1100,1100.9,1098.9,1098.9,16
20190301|2018-10-22 14:30,22,1102.3,1102.3,1102.3,1102.3,1
20190301|2018-10-22 15:00,22,1100.4,1100.5,1100.4,1100.5,2
20190301|2018-10-22 15:30,22,1102.5,1102.5,1102.5,1102.5,1
20190301|2018-10-22 22:00,23,1097.6,1097.6,1097.6,1097.6,1
20190301|2018-10-22 23:30,23,1098,1098,1098,1098,1
20190301|2018-10-23 00:00,23,1098.2,1098.2,1098.2,1098.2,1
20190301|2018-10-23 00:30,23,1099.5,1099.5,1099.5,1099.5,5
20190301|2018-10-23 01:00,23,1097.4,1098.6,1097.4,1098.6,2
20190301|2018-10-23 01:30,23,1098.5,1099.8,1097.8,1099.1,5
20190301|2018-10-23 02:00,23,1098.3,1099.6,1098.3,1099.6,2
20190301|2018-10-23 02:30,23,1112,1114.8,1112,1113.8,11
20190301|2018-10-23 03:00,23,1113.3,1115.2,1111.4,1111.4,19
20190301|2018-10-23 03:30,23,1114.4,1114.5,1114.4,1114.5,2
20190301|2018-10-23 04:30,23,1113.4,1113.4,1113.4,1113.4,1
20190301|2018-10-23 05:00,23,1113.7,1115.3,1113.4,1115.3,29
20190301|2018-10-23 05:30,23,1117.2,1120.4,1117.2,1119.6,9
20190301|2018-10-23 06:00,23,1116.5,1116.5,1109.9,1109.9,5
20190301|2018-10-23 06:30,23,1114,1118.4,1114,1114.5,9
20190301|2018-10-23 07:00,23,1112.5,1112.5,1112.1,1112.1,2
20190301|2018-10-23 07:30,23,1121.9,1128.4,1119.3,1119.3,32
20190301|2018-10-23 08:00,23,1119.6,1119.7,1117,1117,22
20190301|2018-10-23 08:30,23,1116.1,1116.1,1110.5,1110.5,11
20190301|2018-10-23 09:00,23,1109.7,1109.7,1102.5,1102.6,21
20190301|2018-10-23 09:30,23,1102,1107.9,1097.6,1106.6,34
20190301|2018-10-23 10:00,23,1108.3,1109.9,1107.4,1107.4,11
20190301|2018-10-23 10:30,23,1107.1,1107.6,1106.6,1107.6,13
20190301|2018-10-23 11:30,23,1111,1113.8,1109.8,1113.8,28
20190301|2018-10-23 12:00,23,1114.5,1118,1114.5,1118,7
20190301|2018-10-23 12:30,23,1118,1118,1117.3,1117.7,12
20190301|2018-10-23 13:30,23,1116.5,1116.5,1114.9,1114.9,11
20190301|2018-10-23 14:00,23,1114.9,1114.9,1114.9,1114.9,2
20190301|2018-10-23 14:30,23,1116.2,1118.2,1116.1,1118.2,11
20190301|2018-10-23 15:00,23,1118.2,1118.2,1118,1118.2,4
20190301|2018-10-23 23:30,24,1116.8,1116.8,1116.8,1116.8,1
20190301|2018-10-24 00:00,24,1116.1,1116.1,1116.1,1116.1,1
20190301|2018-10-24 00:30,24,1115.6,1115.6,1115,1115,3
20190301|2018-10-24 01:00,24,1115.1,1115.1,1115.1,1115.1,1
20190301|2018-10-24 03:30,24,1115.1,1115.1,1105,1105,19
20190301|2018-10-24 04:00,24,1104.9,1104.9,1104.9,1104.9,1
20190301|2018-10-24 04:30,24,1105.5,1105.5,1105.5,1105.5,1
20190301|2018-10-24 05:00,24,1105.4,1105.7,1105.4,1105.6,3
20190301|2018-10-24 05:30,24,1106.1,1112.2,1106.1,1112.2,2
20190301|2018-10-24 06:00,24,1112.1,1112.1,1112.1,1112.1,1
20190301|2018-10-24 06:30,24,1111.4,1111.4,1111.4,1111.4,1
20190301|2018-10-24 07:00,24,1104.8,1107.9,1103.8,1103.8,28
20190301|2018-10-24 07:30,24,1107.1,1107.1,1106.6,1106.6,2
20190301|2018-10-24 08:00,24,1104,1104,1103.7,1103.7,3
20190301|2018-10-24 08:30,24,1105,1107.2,1103.8,1103.8,8
20190301|2018-10-24 09:00,24,1100,1100.9,1100,1100.9,18
20190301|2018-10-24 09:30,24,1101.2,1101.2,1101.2,1101.2,1
20190301|2018-10-24 10:00,24,1101.4,1101.4,1100.4,1100.4,2
20190301|2018-10-24 11:00,24,1102.4,1102.4,1102.4,1102.4,1
20190301|2018-10-24 11:30,24,1104.1,1104.5,1103.4,1103.4,11
20190301|2018-10-24 12:00,24,1104.3,1104.3,1104.3,1104.3,1
20190301|2018-10-24 15:00,24,1103.1,1103.1,1103.1,1103.1,1
20190301|2018-10-24 20:00,25,1102.4,1102.4,1100.8,1100.8,15
20190301|2018-10-24 20:30,25,1101.1,1101.1,1097,1097,12
20190301|2018-10-24 21:00,25,1096.6,1096.6,1095.1,1095.1,7
20190301|2018-10-24 23:30,25,1097,1097,1097,1097,5
20190301|2018-10-25 00:00,25,1097.1,1097.1,1097.1,1097.1,2
20190301|2018-10-25 01:30,25,1096,1096.5,1095.9,1096.5,13
20190301|2018-10-25 02:00,25,1095.8,1095.8,1095.8,1095.8,1
20190301|2018-10-25 02:30,25,1084,1084,1084,1084,1
20190301|2018-10-25 03:00,25,1088.9,1088.9,1088.9,1088.9,2
20190301|2018-10-25 03:30,25,1088.9,1089,1088.9,1089,3
20190301|2018-10-25 04:00,25,1087.5,1087.5,1087.5,1087.5,1
20190301|2018-10-25 04:30,25,1088.1,1088.1,1088.1,1088.1,1
20190301|2018-10-25 05:00,25,1088.4,1088.6,1088.4,1088.6,2
20190301|2018-10-25 05:30,25,1088.6,1088.6,1085.9,1085.9,6
20190301|2018-10-25 06:00,25,1085.8,1086.8,1085.8,1086.8,2
20190301|2018-10-25 06:30,25,1086.4,1086.4,1085.8,1085.8,2
20190301|2018-10-25 07:00,25,1083,1083,1081,1081,4
20190301|2018-10-25 07:30,25,1080.8,1082.4,1080.8,1081.4,7
20190301|2018-10-25 08:00,25,1082.6,1082.6,1079.8,1081.5,10
20190301|2018-10-25 08:30,25,1081.5,1082.2,1081.5,1082.2,3
20190301|2018-10-25 09:30,25,1082.2,1090.8,1080.1,1090.8,28
20190301|2018-10-25 10:00,25,1084.9,1084.9,1081.6,1081.6,2
20190301|2018-10-25 10:30,25,1086.8,1086.8,1083.2,1083.2,8
20190301|2018-10-25 11:00,25,1082.5,1084.2,1082.5,1084.2,2
20190301|2018-10-25 11:30,25,1079.9,1079.9,1079.9,1079.9,1
20190301|2018-10-25 12:30,25,1079.8,1079.8,1079.5,1079.5,10
20190301|2018-10-25 14:30,25,1079.2,1079.2,1079.2,1079.2,1
20190301|2018-10-25 15:30,25,1079.1,1079.1,1079.1,1079.1,1
20190301|2018-10-25 17:00,26,1079.2,1079.2,1079.2,1079.2,10
20190301|2018-10-25 17:30,26,1079.3,1079.3,1079.3,1079.3,4
20190301|2018-10-25 18:00,26,1079.3,1079.3,1079.3,1079.3,2
20190301|2018-10-25 19:00,26,1080.2,1080.2,1080.2,1080.2,1
20190301|2018-10-25 20:30,26,1078.2,1078.2,1078.2,1078.2,1
20190301|2018-10-25 21:30,26,1078.1,1078.1,1078.1,1078.1,1
20190301|2018-10-25 22:00,26,1078.6,1078.6,1078.6,1078.6,1
20190301|2018-10-25 22:30,26,1078,1078,1078,1078,1
20190301|2018-10-25 23:30,26,1077.8,1078.2,1077.8,1078.2,2
20190301|2018-10-26 02:30,26,1078.1,1078.1,1078.1,1078.1,1
20190301|2018-10-26 03:00,26,1073.9,1073.9,1069.1,1069.1,9
20190301|2018-10-26 03:30,26,1070.9,1072,1062.7,1064.4,7
20190301|2018-10-26 04:00,26,1070,1071,1070,1071,3
20190301|2018-10-26 04:30,26,1071.2,1071.2,1070.5,1070.5,3
20190301|2018-10-26 05:00,26,1072.1,1072.1,1072.1,1072.1,1
20190301|2018-10-26 05:30,26,1066.9,1066.9,1066.9,1066.9,1
20190301|2018-10-26 06:30,26,1066.1,1066.3,1066.1,1066.3,2
20190301|2018-10-26 07:00,26,1066.5,1066.5,1064.8,1064.8,49
20190301|2018-10-26 07:30,26,1064.7,1068,1063.8,1068,4
20190301|2018-10-26 08:00,26,1078.1,1078.1,1078.1,1078.1,1
20190301|2018-10-26 08:30,26,1076,1076.5,1076,1076.5,7
20190301|2018-10-26 09:00,26,1071.1,1071.1,1071.1,1071.1,1
20190301|2018-10-26 09:30,26,1079,1079.7,1077.2,1078.6,14
20190301|2018-10-26 10:00,26,1075.3,1075.3,1075.3,1075.3,1
20190301|2018-10-26 11:00,26,1076.3,1077.2,1076.3,1077.2,3
20190301|2018-10-26 11:30,26,1076.6,1079.2,1076.6,1077.8,8
20190301|2018-10-26 12:00,26,1079.9,1081.2,1079.9,1081.2,2
20190301|2018-10-26 12:30,26,1085.7,1085.7,1085.7,1085.7,10
20190301|2018-10-26 13:00,26,1084.7,1084.7,1084.4,1084.4,4
20190301|2018-10-26 13:30,26,1084.7,1085.3,1084.7,1085.3,4
20190301|2018-10-26 14:30,26,1083.6,1083.6,1083.6,1083.6,1
20190301|2018-10-26 15:30,26,1082.9,1082.9,1082,1082,10
20190301|2018-10-28 23:00,29,1081,1081,1081,1081,1
20190301|2018-10-29 00:30,29,1080.9,1081,1080.9,1081,3
20190301|2018-10-29 01:00,29,1079.2,1079.2,1079.2,1079.2,1
20190301|2018-10-29 04:00,29,1080.7,1080.7,1080.7,1080.7,1
20190301|2018-10-29 05:00,29,1084.8,1088.6,1084.8,1088.6,4
20190301|2018-10-29 05:30,29,1088.1,1090,1088.1,1090,5
20190301|2018-10-29 06:00,29,1089.3,1090.1,1089.3,1090.1,2
20190301|2018-10-29 06:30,29,1090.7,1092,1089.9,1091.8,44
20190301|2018-10-29 07:00,29,1090.2,1091.9,1090.2,1091.9,3
20190301|2018-10-29 07:30,29,1092,1097.2,1092,1095.4,10
20190301|2018-10-29 08:00,29,1099.8,1100,1096.8,1096.8,6
20190301|2018-10-29 08:30,29,1095,1095,1094.6,1094.6,2
20190301|2018-10-29 09:00,29,1092.5,1092.5,1091.8,1091.8,3
20190301|2018-10-29 09:30,29,1092.6,1093.5,1092,1092,3
20190301|2018-10-29 10:00,29,1090,1091.7,1086,1086,27
20190301|2018-10-29 10:30,29,1086.4,1086.4,1081.9,1081.9,15
20190301|2018-10-29 11:00,29,1082.5,1082.5,1075.9,1077.8,26
20190301|2018-10-29 11:30,29,1077.5,1079.1,1071.5,1072.1,15
20190301|2018-10-29 12:00,29,1072.5,1076,1072.5,1075,34
20190301|2018-10-29 12:30,29,1073.8,1073.8,1073.8,1073.8,1
20190301|2018-10-29 13:00,29,1074.6,1074.6,1073.5,1073.5,2
20190301|2018-10-29 13:30,29,1071.5,1071.5,1070.7,1070.7,5
20190301|2018-10-29 14:00,29,1068.8,1068.8,1068.4,1068.4,2
20190301|2018-10-29 14:30,29,1067.8,1067.8,1067.8,1067.8,1
20190301|2018-10-29 15:30,29,1068.2,1068.2,1068.2,1068.2,1
20190301|2018-10-29 17:00,30,1068.7,1068.7,1068.6,1068.7,5
20190301|2018-10-29 17:30,30,1068.7,1068.7,1068.7,1068.7,2
20190301|2018-10-29 19:00,30,1070.3,1070.3,1070.3,1070.3,2
20190301|2018-10-29 19:30,30,1072.7,1072.7,1072.7,1072.7,2
20190301|2018-10-29 21:00,30,1070.8,1071.2,1070.8,1071.2,2
20190301|2018-10-29 22:00,30,1076.1,1076.1,1076.1,1076.1,2
20190301|2018-10-29 23:30,30,1074.5,1074.5,1074.5,1074.5,1
20190301|2018-10-30 01:00,30,1074.7,1074.7,1074.7,1074.7,1
20190301|2018-10-30 04:00,30,1066.6,1066.6,1065.9,1065.9,5
20190301|2018-10-30 05:30,30,1066.9,1066.9,1066.9,1066.9,1
20190301|2018-10-30 06:00,30,1064.2,1064.2,1063.7,1063.7,2
20190301|2018-10-30 06:30,30,1061,1063,1060.2,1063,11
20190301|2018-10-30 07:00,30,1063,1065,1063,1064,4
20190301|2018-10-30 07:30,30,1065,1065,1062,1062.1,19
20190301|2018-10-30 08:00,30,1062.1,1062.1,1062.1,1062.1,1
20190301|2018-10-30 08:30,30,1064.3,1064.3,1063.8,1063.8,15
20190301|2018-10-30 09:00,30,1062.4,1062.5,1052,1052,30
20190301|2018-10-30 09:30,30,1052,1057.5,1048.7,1053.5,37
20190301|2018-10-30 10:00,30,1054.3,1055.7,1052,1052,3
20190301|2018-10-30 10:30,30,1051.5,1052,1049.6,1049.6,10
20190301|2018-10-30 11:00,30,1049.8,1051,1049.8,1051,15
20190301|2018-10-30 11:30,30,1050.3,1051.3,1048.8,1049.3,8
20190301|2018-10-30 12:30,30,1049.6,1049.6,1049.6,1049.6,1
20190301|2018-10-30 13:30,30,1053.2,1053.2,1053.2,1053.2,3
20190301|2018-10-30 14:00,30,1053.2,1053.9,1053.1,1053.9,4
20190301|2018-10-30 14:30,30,1054.9,1055.9,1054.9,1055.9,2
20190301|2018-10-30 15:00,30,1056.9,1056.9,1056.9,1056.9,1
20190301|2018-10-30 17:00,31,1055.7,1055.7,1055.7,1055.7,1
20190301|2018-10-30 20:30,31,1057.9,1057.9,1057.9,1057.9,2
20190301|2018-10-30 21:30,31,1057.4,1057.4,1057.4,1057.4,1
20190301|2018-10-30 23:00,31,1059.4,1059.4,1059.4,1059.4,1
20190301|2018-10-31 00:00,31,1058.7,1059.8,1058.7,1059.8,2
20190301|2018-10-31 01:00,31,1059.1,1059.1,1057,1057,2
20190301|2018-10-31 04:30,31,1050.3,1050.3,1050.3,1050.3,1
20190301|2018-10-31 06:30,31,1050.2,1050.2,1049.2,1049.3,13
20190301|2018-10-31 07:00,31,1049.8,1053.4,1049.8,1053.4,4
20190301|2018-10-31 07:30,31,1053.5,1064.2,1053.5,1063,15
20190301|2018-10-31 08:00,31,1062,1063.7,1061.9,1063.7,4
20190301|2018-10-31 08:30,31,1063.4,1063.4,1063.4,1063.4,1
20190301|2018-10-31 09:00,31,1058.9,1059.1,1056.1,1056.1,10
20190301|2018-10-31 09:30,31,1058.6,1058.7,1056.7,1058.1,19
20190301|2018-10-31 10:00,31,1058.4,1060.9,1058.4,1060.9,7
20190301|2018-10-31 10:30,31,1063.3,1063.3,1061.9,1062.5,4
20190301|2018-10-31 11:00,31,1062.5,1062.5,1061.9,1061.9,2
20190301|2018-10-31 11:30,31,1060.8,1067.1,1060.5,1060.5,14
20190301|2018-10-31 12:00,31,1060.1,1060.1,1059.4,1059.5,16
20190301|2018-10-31 12:30,31,1059.8,1059.8,1059.8,1059.8,1
20190301|2018-10-31 13:00,31,1059.4,1059.4,1059.4,1059.4,4
20190301|2018-10-31 13:30,31,1060.4,1061,1060.4,1061,3
20190301|2018-10-31 15:30,31,1059.4,1059.4,1059.4,1059.4,1
20190301|2018-10-31 17:00,1,1059.8,1062,1059.8,1062,13
20190301|2018-10-31 21:00,1,1063.2,1063.2,1063.2,1063.2,2
20190301|2018-10-31 21:30,1,1062.2,1062.2,1062.2,1062.2,1
20190301|2018-10-31 23:00,1,1063,1063,1063,1063,1
20190301|2018-11-01 01:00,1,1067.2,1067.2,1067.2,1067.2,1
20190301|2018-11-01 02:30,1,1065.5,1065.5,1065.5,1065.5,1
20190301|2018-11-01 03:30,1,1066.9,1067.5,1066,1066,3
20190301|2018-11-01 04:30,1,1063.1,1063.1,1063.1,1063.1,1
20190301|2018-11-01 05:00,1,1057.1,1057.2,1057,1057.2,3
20190301|2018-11-01 05:30,1,1060.3,1060.3,1058.5,1058.5,2
20190301|2018-11-01 06:30,1,1061.1,1061.1,1061.1,1061.1,1
20190301|2018-11-01 07:00,1,1061.1,1063.9,1059.1,1063.9,4
20190301|2018-11-01 07:30,1,1063.5,1078.5,1063.5,1072,12
20190301|2018-11-01 08:00,1,1074.8,1075.2,1074.8,1074.9,8
20190301|2018-11-01 08:30,1,1073.9,1073.9,1073.9,1073.9,1
20190301|2018-11-01 09:00,1,1072.5,1078.3,1072.2,1078.3,7
20190301|2018-11-01 09:30,1,1077.6,1081.2,1077.6,1079.2,6
20190301|2018-11-01 10:00,1,1077.7,1077.7,1073.8,1073.8,14
20190301|2018-11-01 10:30,1,1071.6,1072.7,1071.6,1072.7,3
20190301|2018-11-01 11:00,1,1074,1074.1,1073.2,1073.2,10
20190301|2018-11-01 11:30,1,1074.8,1076,1073.2,1075.7,8
20190301|2018-11-01 12:00,1,1073.1,1073.1,1073.1,1073.1,1
20190301|2018-11-01 12:30,1,1074.5,1074.5,1074.5,1074.5,1
20190301|2018-11-01 13:00,1,1073.5,1073.5,1073.5,1073.5,1
20190301|2018-11-01 14:00,1,1074.4,1074.4,1074.3,1074.3,2
20190301|2018-11-01 14:30,1,1075.6,1075.6,1074.6,1074.6,4
20190301|2018-11-01 20:30,2,1075.4,1075.4,1075.4,1075.4,1
20190301|2018-11-01 23:30,2,1076,1076,1076,1076,1
20190301|2018-11-02 00:00,2,1076.8,1076.8,1076.8,1076.8,1
20190301|2018-11-02 00:30,2,1078.3,1078.3,1078.3,1078.3,1
20190301|2018-11-02 04:00,2,1081.1,1085.3,1081.1,1085.3,2
20190301|2018-11-02 04:30,2,1084.2,1084.2,1084.2,1084.2,1
20190301|2018-11-02 05:00,2,1085.5,1085.5,1085.4,1085.4,3
20190301|2018-11-02 05:30,2,1087,1090.1,1087,1090.1,4
20190301|2018-11-02 06:00,2,1087,1087,1084.9,1084.9,2
20190301|2018-11-02 06:30,2,1086.6,1092.4,1086.6,1090.7,7
20190301|2018-11-02 07:00,2,1091,1091,1088.2,1089.1,10
20190301|2018-11-02 07:30,2,1085.8,1089,1085.8,1088,4
20190301|2018-11-02 08:00,2,1086.5,1094,1085.8,1094,10
20190301|2018-11-02 08:30,2,1094.9,1094.9,1094.9,1094.9,2
20190301|2018-11-02 09:00,2,1094.5,1098,1094.5,1096.4,12
20190301|2018-11-02 09:30,2,1093.6,1093.6,1093.2,1093.2,2
20190301|2018-11-02 10:00,2,1093.3,1093.3,1090.5,1091,4
20190301|2018-11-02 10:30,2,1093.6,1097.9,1093.6,1097.9,16
20190301|2018-11-02 11:00,2,1096.7,1100.5,1096.7,1100.5,14
20190301|2018-11-02 11:30,2,1104.4,1104.6,1097.9,1097.9,16
20190301|2018-11-02 12:00,2,1096.8,1096.8,1094.6,1094.6,2
20190301|2018-11-02 12:30,2,1091.1,1092.2,1091.1,1092.2,6
20190301|2018-11-02 13:00,2,1094.5,1094.5,1094.5,1094.5,2
20190301|2018-11-02 13:30,2,1097.1,1098.8,1094.7,1096.4,38
20190301|2018-11-02 14:00,2,1096.4,1096.4,1094.2,1095.2,12
20190301|2018-11-02 14:30,2,1096.8,1097.1,1096.8,1097.1,4
20190301|2018-11-02 15:00,2,1097.7,1097.7,1096.3,1096.3,2
20190301|2018-11-04 19:00,5,1096.2,1096.2,1096.2,1096.2,1
20190301|2018-11-04 21:00,5,1093.9,1093.9,1093.9,1093.9,1
20190301|2018-11-04 22:00,5,1097.9,1097.9,1096.6,1096.6,6
20190301|2018-11-04 22:30,5,1102.5,1103.3,1101.6,1101.6,6
20190301|2018-11-05 01:30,5,1101.8,1104,1101.8,1104,4
20190301|2018-11-05 02:30,5,1103.5,1103.5,1103.5,1103.5,1
20190301|2018-11-05 03:30,5,1102.2,1102.2,1102.2,1102.2,1
20190301|2018-11-05 05:00,5,1104.2,1104.2,1104.1,1104.1,2
20190301|2018-11-05 05:30,5,1107.5,1109,1107.5,1108.6,7
20190301|2018-11-05 06:00,5,1108.3,1108.3,1108.3,1108.3,1
20190301|2018-11-05 06:30,5,1107.4,1107.4,1104.4,1107,5
20190301|2018-11-05 07:00,5,1104.1,1104.2,1104.1,1104.2,3
20190301|2018-11-05 07:30,5,1104.3,1106.7,1104.3,1106.7,3
20190301|2018-11-05 08:00,5,1105.2,1105.2,1105.2,1105.2,1
20190301|2018-11-05 09:00,5,1105.7,1106.7,1105.7,1106.7,3
20190301|2018-11-05 09:30,5,1108.4,1111.5,1104.3,1111.5,16
20190301|2018-11-05 10:00,5,1111.9,1111.9,1110.2,1111.8,7
20190301|2018-11-05 10:30,5,1109.3,1110,1108.9,1109.7,9
20190301|2018-11-05 11:00,5,1109.9,1110.2,1107.5,1107.9,17
20190301|2018-11-05 11:30,5,1108.4,1117.6,1108.4,1117.4,17
20190301|2018-11-05 12:00,5,1113,1115,1113,1115,3
20190301|2018-11-05 12:30,5,1113.2,1113.2,1113.2,1113.2,1
20190301|2018-11-05 13:00,5,1112.9,1112.9,1112.9,1112.9,1
20190301|2018-11-05 13:30,5,1114.5,1114.5,1114.5,1114.5,1
20190301|2018-11-05 14:00,5,1114,1114,1112.3,1112.3,11
20190301|2018-11-05 15:00,5,1113,1113,1113,1113,1
20190301|2018-11-05 15:30,5,1114.4,1114.5,1113.1,1113.1,3
20190301|2018-11-05 18:00,6,1113.4,1113.4,1113.4,1113.4,1
20190301|2018-11-05 19:30,6,1111.8,1111.8,1111.8,1111.8,1
20190301|2018-11-05 20:00,6,1110.2,1110.2,1110.2,1110.2,1
20190301|2018-11-05 20:30,6,1110.8,1110.8,1109.9,1109.9,7
20190301|2018-11-05 22:00,6,1108.9,1108.9,1108.9,1108.9,1
20190301|2018-11-05 23:30,6,1110.4,1110.4,1110.4,1110.4,1
20190301|2018-11-06 00:30,6,1112.8,1113.4,1111.3,1112.1,6
20190301|2018-11-06 03:00,6,1112.7,1112.8,1112.7,1112.8,2
20190301|2018-11-06 06:30,6,1112,1112,1111.7,1111.7,3
20190301|2018-11-06 07:00,6,1111.7,1111.7,1110.9,1110.9,2
20190301|2018-11-06 07:30,6,1108,1110,1108,1110,2
20190301|2018-11-06 08:00,6,1107.6,1107.6,1094.8,1095.7,31
20190301|2018-11-06 08:30,6,1092.6,1097.1,1086.3,1086.3,19
20190301|2018-11-06 09:00,6,1085.5,1086.2,1082.2,1082.2,6
20190301|2018-11-06 09:30,6,1084.1,1087,1084.1,1084.8,4
20190301|2018-11-06 10:00,6,1082.8,1087.6,1082.8,1087.6,7
20190301|2018-11-06 11:00,6,1087.6,1087.7,1087.6,1087.7,3
20190301|2018-11-06 11:30,6,1092.3,1095.3,1088.7,1089.4,9
20190301|2018-11-06 12:00,6,1094,1094,1094,1094,1
20190301|2018-11-06 13:00,6,1093.8,1094.6,1093.8,1094.6,4
20190301|2018-11-06 14:30,6,1095,1095,1095,1095,1
20190301|2018-11-06 18:30,7,1095.5,1095.5,1095.5,1095.5,1
20190301|2018-11-06 19:00,7,1092,1092,1092,1092,1
20190301|2018-11-06 19:30,7,1092.3,1095.1,1092.3,1095.1,3
20190301|2018-11-06 22:00,7,1096.3,1096.3,1096.3,1096.3,1
20190301|2018-11-07 00:30,7,1094.4,1094.4,1094.4,1094.4,1
20190301|2018-11-07 01:00,7,1094.3,1094.7,1094.3,1094.7,2
20190301|2018-11-07 02:00,7,1098.4,1098.4,1098.4,1098.4,3
20190301|2018-11-07 03:00,7,1101,1101,1101,1101,1
20190301|2018-11-07 03:30,7,1101.4,1101.4,1101.4,1101.4,1
20190301|2018-11-07 04:00,7,1103,1103,1102.3,1102.3,4
20190301|2018-11-07 05:00,7,1102.8,1103,1102.8,1102.8,3
20190301|2018-11-07 05:30,7,1102.8,1102.8,1102.8,1102.8,1
20190301|2018-11-07 06:00,7,1102.5,1102.5,1102.5,1102.5,1
20190301|2018-11-07 06:30,7,1102.5,1102.5,1102.4,1102.4,2
20190301|2018-11-07 07:00,7,1102.1,1105,1100.9,1104.4,25
20190301|2018-11-07 07:30,7,1110.8,1111.5,1107.6,1111.5,7
20190301|2018-11-07 08:00,7,1110.7,1117.7,1110.4,1117.7,7
20190301|2018-11-07 08:30,7,1116.1,1116.7,1115,1115.8,14
20190301|2018-11-07 09:00,7,1115.2,1115.2,1115,1115,2
20190301|2018-11-07 09:30,7,1114.7,1115.7,1113.3,1114,7
20190301|2018-11-07 10:30,7,1116.3,1117.2,1114.5,1114.5,4
20190301|2018-11-07 11:00,7,1115.9,1115.9,1115.9,1115.9,2
20190301|2018-11-07 11:30,7,1116,1116,1111.5,1115.6,4
20190301|2018-11-07 12:00,7,1115,1115,1111,1111,2
20190301|2018-11-07 12:30,7,1112.5,1112.6,1112.5,1112.5,8
20190301|2018-11-07 13:30,7,1114,1115.7,1114,1115.7,5
20190301|2018-11-07 14:00,7,1115.5,1115.5,1115.5,1115.5,1
20190301|2018-11-07 14:30,7,1113.7,1113.7,1113.7,1113.7,1
20190301|2018-11-07 15:30,7,1115.6,1115.7,1115.5,1115.7,5
20190301|2018-11-07 17:30,8,1112.5,1112.5,1112.5,1112.5,1
20190301|2018-11-07 22:30,8,1110.5,1110.5,1110.5,1110.5,1
20190301|2018-11-07 23:30,8,1111.5,1111.5,1111.5,1111.5,2
20190301|2018-11-08 00:30,8,1110.9,1111,1110.9,1111,3
20190301|2018-11-08 01:30,8,1109,1109,1109,1109,5
20190301|2018-11-08 02:00,8,1103.8,1103.8,1102.2,1103.5,4
20190301|2018-11-08 02:30,8,1104,1104,1104,1104,1
20190301|2018-11-08 04:30,8,1102.7,1102.7,1102.7,1102.7,1
20190301|2018-11-08 05:00,8,1102.1,1102.1,1102.1,1102.1,1
20190301|2018-11-08 06:00,8,1100.8,1100.8,1099,1099.4,7
20190301|2018-11-08 06:30,8,1099.4,1100.9,1099.4,1100.9,18
20190301|2018-11-08 07:00,8,1101.8,1103,1101,1101,7
20190301|2018-11-08 07:30,8,1097.6,1097.6,1092.8,1095,12
20190301|2018-11-08 08:00,8,1094.1,1097,1094.1,1097,14
20190301|2018-11-08 08:30,8,1100,1111.8,1099.8,1108.8,25
20190301|2018-11-08 09:00,8,1109,1112.2,1109,1112.2,7
20190301|2018-11-08 09:30,8,1111.3,1115.7,1111.3,1114.9,10
20190301|2018-11-08 10:00,8,1114.9,1114.9,1113.5,1113.5,2
20190301|2018-11-08 10:30,8,1114,1114,1114,1114,1
20190301|2018-11-08 11:00,8,1111.7,1111.7,1111,1111,5
20190301|2018-11-08 11:30,8,1112.1,1112.4,1109.7,1109.7,13
20190301|2018-11-08 13:00,8,1108.3,1108.3,1108,1108,2
20190301|2018-11-08 13:30,8,1108.8,1108.8,1102.2,1102.2,7
20190301|2018-11-08 14:00,8,1102.7,1103.1,1102.7,1103.1,4
20190301|2018-11-08 18:00,9,1105.2,1105.2,1105.2,1105.2,1
20190301|2018-11-08 18:30,9,1103.8,1103.8,1102.9,1102.9,5
20190301|2018-11-08 19:00,9,1102,1102,1102,1102,1
20190301|2018-11-08 19:30,9,1100,1100,1100,1100,1
20190301|2018-11-08 20:00,9,1101,1101,1101,1101,1
20190301|2018-11-08 20:30,9,1101.2,1101.2,1101.2,1101.2,1
20190301|2018-11-08 23:00,9,1105.3,1105.3,1105.3,1105.3,1
20190301|2018-11-08 23:30,9,1104.2,1104.2,1104.2,1104.2,1
20190301|2018-11-09 00:00,9,1104.8,1104.8,1104.8,1104.8,1
20190301|2018-11-09 01:30,9,1105.6,1105.6,1105.6,1105.6,1
20190301|2018-11-09 03:00,9,1102.4,1102.4,1100.8,1100.8,10
20190301|2018-11-09 04:00,9,1101.1,1101.1,1101.1,1101.1,1
20190301|2018-11-09 05:00,9,1098.2,1098.2,1097.6,1097.6,2
20190301|2018-11-09 06:00,9,1095.9,1095.9,1094.9,1094.9,3
20190301|2018-11-09 06:30,9,1095.7,1095.7,1095.7,1095.7,4
20190301|2018-11-09 07:00,9,1094.4,1095.7,1093.1,1095.7,15
20190301|2018-11-09 07:30,9,1095.2,1095.2,1089,1093.4,18
20190301|2018-11-09 08:00,9,1098.5,1098.5,1098.5,1098.5,1
20190301|2018-11-09 08:30,9,1095,1095,1091.1,1091.2,7
20190301|2018-11-09 09:00,9,1098.1,1098.1,1096.6,1096.6,2
20190301|2018-11-09 09:30,9,1095.3,1095.3,1091.9,1093.4,21
20190301|2018-11-09 10:00,9,1093.6,1093.6,1092.1,1092.6,15
20190301|2018-11-09 10:30,9,1092.2,1092.2,1088.1,1088.1,32
20190301|2018-11-09 11:00,9,1089.2,1091.2,1089.2,1091.2,2
20190301|2018-11-09 11:30,9,1088.9,1094.7,1088.9,1092,43
20190301|2018-11-09 12:30,9,1092.4,1092.4,1092.4,1092.4,3
20190301|2018-11-09 13:00,9,1092.6,1094,1092.6,1094,6
20190301|2018-11-11 18:00,12,1095,1095,1095,1095,3
20190301|2018-11-11 18:30,12,1096,1096,1095.7,1095.7,3
20190301|2018-11-11 19:30,12,1095.9,1095.9,1095.9,1095.9,1
20190301|2018-11-11 20:00,12,1098.5,1098.5,1098.5,1098.5,1
20190301|2018-11-11 22:30,12,1098.1,1098.6,1098.1,1098.6,4
20190301|2018-11-11 23:00,12,1095.6,1095.6,1095.6,1095.6,1
20190301|2018-11-11 23:30,12,1096.6,1096.6,1096.6,1096.6,3
20190301|2018-11-12 01:00,12,1094.2,1094.5,1094.2,1094.5,2
20190301|2018-11-12 01:30,12,1094.5,1094.5,1093.1,1093.1,5
20190301|2018-11-12 02:00,12,1091.5,1092,1084.9,1084.9,4
20190301|2018-11-12 03:30,12,1085.5,1086.3,1085.2,1086.3,3
20190301|2018-11-12 04:00,12,1086.3,1086.9,1086.3,1086.9,2
20190301|2018-11-12 05:00,12,1086.8,1086.8,1086.8,1086.8,1
20190301|2018-11-12 05:30,12,1086,1086,1084.5,1084.5,3
20190301|2018-11-12 06:00,12,1084.4,1084.4,1084.3,1084.3,3
20190301|2018-11-12 06:30,12,1085.4,1086.7,1085.4,1086.4,6
20190301|2018-11-12 07:00,12,1085.2,1096.9,1084.7,1096.9,13
20190301|2018-11-12 07:30,12,1096.6,1096.6,1091.9,1091.9,7
20190301|2018-11-12 08:00,12,1092.8,1095.9,1092.8,1095.9,11
20190301|2018-11-12 08:30,12,1093.9,1093.9,1090.6,1090.6,2
20190301|2018-11-12 09:00,12,1090.2,1090.2,1090.2,1090.2,1
20190301|2018-11-12 09:30,12,1091,1091.1,1089.4,1089.5,10
20190301|2018-11-12 10:00,12,1089.7,1090.6,1087.7,1087.7,14
20190301|2018-11-12 10:30,12,1088,1090.3,1085.4,1085.4,9
20190301|2018-11-12 11:00,12,1085.1,1085.6,1082.3,1082.3,10
20190301|2018-11-12 11:30,12,1081.7,1081.9,1080.1,1080.6,21
20190301|2018-11-12 12:00,12,1084.5,1086.4,1084.5,1086.3,13
20190301|2018-11-12 12:30,12,1083.3,1083.5,1083,1083.5,5
20190301|2018-11-12 13:30,12,1080.8,1080.8,1080.8,1080.8,1
20190301|2018-11-12 14:30,12,1080.4,1080.4,1078.3,1078.3,20
20190301|2018-11-12 15:00,12,1078.3,1078.3,1074,1074.5,15
20190301|2018-11-12 15:30,12,1075.6,1075.6,1075.6,1075.6,1
20190301|2018-11-12 17:00,13,1078.3,1078.3,1078.3,1078.3,1
20190301|2018-11-12 18:00,13,1078.2,1078.3,1078.2,1078.2,5
20190301|2018-11-12 18:30,13,1078.2,1079.2,1078.2,1079.2,3
20190301|2018-11-12 19:00,13,1079.2,1079.2,1079.2,1079.2,1
20190301|2018-11-12 19:30,13,1079.4,1082.6,1079.4,1082.6,5
20190301|2018-11-12 20:00,13,1082.9,1082.9,1082.9,1082.9,1
20190301|2018-11-12 21:00,13,1082.9,1082.9,1082.9,1082.9,1
20190301|2018-11-12 21:30,13,1084.4,1084.4,1084.4,1084.4,1
20190301|2018-11-12 22:00,13,1082.6,1082.6,1082.6,1082.6,8
20190301|2018-11-13 00:00,13,1082.4,1082.4,1082.2,1082.2,2
20190301|2018-11-13 00:30,13,1082.2,1082.2,1079,1079,5
20190301|2018-11-13 01:00,13,1082.2,1082.2,1080.9,1081.4,5
20190301|2018-11-13 02:00,13,1084.2,1087.3,1084.2,1087.3,4
20190301|2018-11-13 02:30,13,1088.8,1088.8,1085.1,1085.1,4
20190301|2018-11-13 03:30,13,1082.4,1082.4,1081.1,1081.1,4
20190301|2018-11-13 04:00,13,1079.7,1079.7,1079.7,1079.7,1
20190301|2018-11-13 04:30,13,1082.7,1082.7,1080,1080,3
20190301|2018-11-13 05:30,13,1083.4,1083.4,1083.4,1083.4,4
20190301|2018-11-13 06:00,13,1083.3,1087.9,1083.3,1087,26
20190301|2018-11-13 06:30,13,1086.7,1087.8,1086.2,1086.7,16
20190301|2018-11-13 07:00,13,1086.6,1093.7,1086.6,1093.7,21
20190301|2018-11-13 07:30,13,1088.8,1089,1087.8,1087.8,9
20190301|2018-11-13 08:00,13,1087.8,1091.1,1087.8,1091,4
20190301|2018-11-13 08:30,13,1089.2,1089.2,1087.1,1088,6
20190301|2018-11-13 09:00,13,1085.5,1085.5,1082.3,1082.3,9
20190301|2018-11-13 09:30,13,1083.8,1087.3,1083,1087.3,7
20190301|2018-11-13 10:00,13,1089.6,1092.3,1089.2,1090.5,9
20190301|2018-11-13 10:30,13,1090.5,1093.4,1090.2,1092.8,9
20190301|2018-11-13 11:00,13,1091.5,1092.5,1088.8,1092.2,10
20190301|2018-11-13 11:30,13,1090.4,1090.4,1086.7,1087.2,8
20190301|2018-11-13 12:00,13,1087.4,1089.3,1087.4,1089.3,6
20190301|2018-11-13 12:30,13,1091.8,1092.4,1091.8,1092.3,3
20190301|2018-11-13 13:00,13,1094.8,1094.8,1091.8,1092.1,4
20190301|2018-11-13 13:30,13,1091,1091.5,1091,1091.5,2
20190301|2018-11-13 14:00,13,1089.7,1089.7,1089.4,1089.4,15
20190301|2018-11-13 14:30,13,1088,1088,1087.6,1087.6,5
20190301|2018-11-13 15:30,13,1089.3,1089.3,1089.3,1089.3,2
20190301|2018-11-13 21:00,14,1088.7,1088.7,1088.7,1088.7,1
20190301|2018-11-14 01:00,14,1087.5,1087.5,1087.5,1087.5,1
20190301|2018-11-14 01:30,14,1084.6,1084.6,1084.6,1084.6,1
20190301|2018-11-14 02:00,14,1082.4,1082.7,1082.4,1082.7,4
20190301|2018-11-14 03:30,14,1080.1,1080.1,1080.1,1080.1,1
20190301|2018-11-14 04:00,14,1079.8,1082.2,1079.8,1082.2,4
20190301|2018-11-14 05:30,14,1083.8,1083.8,1083.1,1083.1,3
20190301|2018-11-14 06:00,14,1083.1,1085.8,1083.1,1085.8,13
20190301|2018-11-14 06:30,14,1086.5,1086.9,1085.4,1085.4,3
20190301|2018-11-14 07:00,14,1086.9,1090.8,1086.9,1090.2,9
20190301|2018-11-14 07:30,14,1093,1094.7,1091.8,1094.7,6
20190301|2018-11-14 08:00,14,1093.8,1098,1093.8,1097.5,32
20190301|2018-11-14 08:30,14,1098.6,1105.7,1098.6,1105.7,6
20190301|2018-11-14 09:00,14,1108.7,1111.1,1104,1106.5,19
20190301|2018-11-14 09:30,14,1111.2,1111.2,1106.6,1106.6,8
20190301|2018-11-14 10:00,14,1107.8,1109.5,1107.7,1108.9,16
20190301|2018-11-14 10:30,14,1108.7,1109.6,1102.8,1103.8,29
20190301|2018-11-14 11:00,14,1103.8,1104,1102.5,1103.2,38
20190301|2018-11-14 11:30,14,1102.1,1106.6,1098.7,1102.5,97
20190301|2018-11-14 12:00,14,1102.9,1102.9,1102.9,1102.9,1
20190301|2018-11-14 12:30,14,1102,1103.2,1102,1103.2,2
20190301|2018-11-14 13:00,14,1095.1,1101.6,1095.1,1101.6,2
20190301|2018-11-14 13:30,14,1102,1102,1101.9,1101.9,2
20190301|2018-11-14 14:00,14,1104.8,1104.8,1104.8,1104.8,3
20190301|2018-11-14 17:30,15,1103.7,1105.3,1103.6,1105,21
20190301|2018-11-14 18:00,15,1105.1,1106,1105.1,1105.7,11
20190301|2018-11-14 19:00,15,1103.9,1103.9,1103.3,1103.3,5
20190301|2018-11-14 20:00,15,1102.1,1102.1,1102.1,1102.1,1
20190301|2018-11-14 20:30,15,1101.9,1102.7,1101.6,1102.7,4
20190301|2018-11-14 21:00,15,1101,1101,1101,1101,1
20190301|2018-11-14 22:00,15,1100.4,1100.4,1100.4,1100.4,1
20190301|2018-11-14 22:30,15,1102,1102,1102,1102,1
20190301|2018-11-14 23:30,15,1102.7,1102.7,1102.7,1102.7,1
20190301|2018-11-15 02:00,15,1108.1,1110.7,1108.1,1110.7,6
20190301|2018-11-15 02:30,15,1109.3,1109.3,1109.3,1109.3,1
20190301|2018-11-15 03:00,15,1107.5,1107.5,1107.5,1107.5,1
20190301|2018-11-15 03:30,15,1107.5,1107.5,1107.5,1107.5,1
20190301|2018-11-15 04:00,15,1105.2,1106.6,1105.2,1106.6,2
20190301|2018-11-15 04:30,15,1107.2,1107.2,1107.2,1107.2,1
20190301|2018-11-15 05:00,15,1109.7,1109.8,1109.6,1109.6,3
20190301|2018-11-15 05:30,15,1109.1,1109.1,1109.1,1109.1,1
20190301|2018-11-15 06:00,15,1108.1,1109,1108.1,1108.3,7
20190301|2018-11-15 06:30,15,1108.4,1108.4,1108,1108,6
20190301|2018-11-15 07:00,15,1107.8,1107.8,1099.4,1100,24
20190301|2018-11-15 07:30,15,1100.3,1102,1100.2,1102,3
20190301|2018-11-15 08:30,15,1103.8,1103.8,1103.8,1103.8,2
20190301|2018-11-15 09:00,15,1106.7,1111.2,1106.4,1110,29
20190301|2018-11-15 09:30,15,1110.1,1121.6,1110.1,1121.1,69
20190301|2018-11-15 10:00,15,1120.6,1140,1119.5,1134.5,102
20190301|2018-11-15 10:30,15,1135.6,1149.8,1134.7,1147.2,63
20190301|2018-11-15 11:00,15,1145.5,1153.8,1140.4,1148.8,57
20190301|2018-11-15 11:30,15,1151.6,1151.6,1128.6,1129.3,128
20190301|2018-11-15 12:00,15,1129.1,1133.3,1129,1133.3,18
20190301|2018-11-15 12:30,15,1131,1133.5,1131,1133.5,8
20190301|2018-11-15 13:00,15,1137.5,1138.3,1137.5,1138.3,3
20190301|2018-11-15 13:30,15,1137,1137,1137,1137,4
20190301|2018-11-15 14:00,15,1134.1,1134.1,1133,1133.3,16
20190301|2018-11-15 14:30,15,1133.6,1133.6,1133.6,1133.6,1
20190301|2018-11-15 15:30,15,1134.2,1134.2,1134.2,1134.2,3
20190301|2018-11-15 17:00,16,1135.3,1137.5,1132.3,1132.3,10
20190301|2018-11-15 17:30,16,1131.2,1131.2,1131.1,1131.1,3
20190301|2018-11-15 18:00,16,1132.9,1133.4,1132.9,1133.4,3
20190301|2018-11-15 20:30,16,1130.5,1130.5,1130,1130,4
20190301|2018-11-15 22:30,16,1132,1132,1130.9,1130.9,9
20190301|2018-11-15 23:00,16,1132.8,1132.8,1131.8,1131.8,5
20190301|2018-11-16 01:30,16,1133.3,1133.3,1133.3,1133.3,2
20190301|2018-11-16 02:00,16,1136,1144.9,1134.8,1139.8,13
20190301|2018-11-16 02:30,16,1137.5,1140.7,1137.5,1140.7,3
20190301|2018-11-16 03:00,16,1137.7,1140.1,1137.7,1140.1,11
20190301|2018-11-16 03:30,16,1140.5,1149,1140.5,1148.6,42
20190301|2018-11-16 04:00,16,1142.4,1145.2,1142.4,1145.2,2
20190301|2018-11-16 05:00,16,1141.1,1141.1,1141.1,1141.1,1
20190301|2018-11-16 05:30,16,1141,1143.1,1141,1143.1,2
20190301|2018-11-16 06:00,16,1142.2,1142.2,1142.2,1142.2,1
20190301|2018-11-16 06:30,16,1142,1142.6,1142,1142.6,31
20190301|2018-11-16 07:00,16,1140.5,1151,1140.5,1146.6,18
20190301|2018-11-16 07:30,16,1147.7,1157.9,1147.7,1157,30
20190301|2018-11-16 08:00,16,1157,1162.6,1151.1,1155.4,23
20190301|2018-11-16 08:30,16,1158,1160,1158,1158.3,29
20190301|2018-11-16 09:00,16,1158.3,1158.3,1152.5,1154.1,6
20190301|2018-11-16 09:30,16,1153.9,1154.4,1150.8,1150.8,10
20190301|2018-11-16 10:00,16,1150.7,1157.6,1150.2,1157.1,24
20190301|2018-11-16 10:30,16,1154.8,1157.7,1154.7,1154.7,10
20190301|2018-11-16 11:00,16,1154.2,1154.2,1152.3,1152.5,15
20190301|2018-11-16 11:30,16,1152.1,1156.1,1149.2,1149.2,18
20190301|2018-11-16 12:00,16,1149.2,1151.6,1149.2,1151.6,19
20190301|2018-11-16 12:30,16,1152.4,1152.4,1149.6,1149.6,11
20190301|2018-11-16 13:00,16,1151.3,1151.3,1151.3,1151.3,1
20190301|2018-11-16 13:30,16,1152.1,1152.1,1152.1,1152.1,1
20190301|2018-11-16 14:30,16,1152.8,1153.7,1152.4,1153.7,6
20190301|2018-11-18 17:00,19,1153.6,1159.4,1153.6,1159.4,20
20190301|2018-11-18 17:30,19,1155.6,1158,1155.4,1158,4
20190301|2018-11-18 18:00,19,1158,1159.2,1158,1158.9,5
20190301|2018-11-18 18:30,19,1156.4,1156.4,1156.4,1156.4,1
20190301|2018-11-18 19:00,19,1159.6,1159.6,1159.6,1159.6,1
20190301|2018-11-18 19:30,19,1159.8,1159.8,1159.8,1159.8,1
20190301|2018-11-18 20:00,19,1158.9,1158.9,1158.7,1158.7,2
20190301|2018-11-18 20:30,19,1158.2,1158.2,1157.9,1157.9,2
20190301|2018-11-18 22:00,19,1158.5,1159.7,1158.5,1159.7,6
20190301|2018-11-18 22:30,19,1159.6,1159.8,1158.9,1158.9,5
20190301|2018-11-18 23:00,19,1158,1158,1158,1158,1
20190301|2018-11-18 23:30,19,1156.9,1156.9,1156.9,1156.9,2
20190301|2018-11-19 01:00,19,1156,1156,1155,1155,2
20190301|2018-11-19 01:30,19,1155.3,1157,1155.3,1157,13
20190301|2018-11-19 02:00,19,1156.6,1161.5,1156.6,1161.5,5
20190301|2018-11-19 02:30,19,1160.1,1160.1,1154.9,1156,8
20190301|2018-11-19 03:00,19,1159,1159,1158.2,1158.9,6
20190301|2018-11-19 03:30,19,1158.2,1158.2,1157.4,1158,14
20190301|2018-11-19 04:00,19,1158.1,1158.2,1157.8,1158,7
20190301|2018-11-19 04:30,19,1157.8,1157.8,1157.3,1157.4,11
20190301|2018-11-19 05:00,19,1157.5,1157.8,1157.2,1157.2,6
20190301|2018-11-19 05:30,19,1157.8,1157.8,1155.7,1155.7,9
20190301|2018-11-19 06:00,19,1155.4,1155.4,1155.4,1155.4,2
20190301|2018-11-19 06:30,19,1155.7,1157.8,1155.7,1157.8,7
20190301|2018-11-19 07:00,19,1155.8,1155.8,1154.2,1154.2,4
20190301|2018-11-19 07:30,19,1153.4,1153.4,1146.2,1147.8,24
20190301|2018-11-19 08:00,19,1146.3,1146.3,1143.8,1144.7,6
20190301|2018-11-19 08:30,19,1143.8,1146,1141.5,1142.2,16
20190301|2018-11-19 09:00,19,1141.7,1141.7,1136.9,1139.8,17
20190301|2018-11-19 09:30,19,1141,1144.2,1139,1141.9,20
20190301|2018-11-19 10:00,19,1139.9,1142.7,1137.2,1137.2,13
20190301|2018-11-19 10:30,19,1138.1,1138.2,1136.9,1137.5,13
20190301|2018-11-19 11:00,19,1137.3,1137.5,1136.2,1136.7,19
20190301|2018-11-19 11:30,19,1136.6,1140,1136.4,1136.9,25
20190301|2018-11-19 12:00,19,1137.2,1137.2,1137,1137,3
20190301|2018-11-19 12:30,19,1137.5,1137.5,1136.6,1136.6,3
20190301|2018-11-19 13:00,19,1136.1,1137.2,1136.1,1137.2,2
20190301|2018-11-19 13:30,19,1137.4,1139.7,1137.4,1139.5,18
20190301|2018-11-19 14:00,19,1139.5,1139.5,1139.5,1139.5,1
20190301|2018-11-19 14:30,19,1140,1140,1139.4,1139.4,2
20190301|2018-11-19 22:00,20,1142.2,1142.2,1142.2,1142.2,1
20190301|2018-11-20 00:30,20,1143.9,1143.9,1143.8,1143.8,2
20190301|2018-11-20 01:00,20,1144.1,1147.4,1144.1,1147.4,14
20190301|2018-11-20 01:30,20,1147.8,1147.8,1146.8,1146.8,2
20190301|2018-11-20 02:00,20,1143,1144.6,1143,1144.6,2
20190301|2018-11-20 02:30,20,1143.1,1143.1,1142.2,1142.2,2
20190301|2018-11-20 03:00,20,1142.7,1144,1142.7,1144,13
20190301|2018-11-20 03:30,20,1142.1,1142.1,1127.8,1127.8,18
20190301|2018-11-20 04:00,20,1128.6,1131.2,1128.6,1130.6,11
20190301|2018-11-20 04:30,20,1132.6,1132.6,1130.4,1130.4,2
20190301|2018-11-20 05:00,20,1130.4,1131,1129.2,1131,6
20190301|2018-11-20 05:30,20,1132.5,1133.5,1132.4,1133.5,13
20190301|2018-11-20 06:00,20,1133.9,1140.5,1133.6,1134.1,23
20190301|2018-11-20 06:30,20,1134.1,1138.3,1134.1,1135.5,4
20190301|2018-11-20 07:00,20,1132.9,1132.9,1132.9,1132.9,1
20190301|2018-11-20 07:30,20,1132.5,1133.8,1130.8,1130.8,33
20190301|2018-11-20 08:00,20,1131.2,1132,1120.9,1124.3,103
20190301|2018-11-20 08:30,20,1123.4,1126.9,1121,1122.6,82
20190301|2018-11-20 09:00,20,1121.3,1122.7,1119.9,1120.9,65
20190301|2018-11-20 09:30,20,1120,1123.8,1119.8,1123.3,70
20190301|2018-11-20 10:00,20,1123.3,1132,1122.6,1127,63
20190301|2018-11-20 10:30,20,1125.5,1126.7,1125.5,1126.7,2
20190301|2018-11-20 11:00,20,1126.4,1126.4,1122,1122,14
20190301|2018-11-20 11:30,20,1122.5,1122.8,1120.9,1122.6,31
20190301|2018-11-20 12:00,20,1122.1,1122.5,1115.9,1115.9,11
20190301|2018-11-20 12:30,20,1116.8,1119.2,1116.8,1117,17
20190301|2018-11-20 13:00,20,1116.7,1116.7,1113.3,1115,12
20190301|2018-11-20 13:30,20,1115.5,1119.2,1115,1118.2,16
20190301|2018-11-20 14:00,20,1118,1118.4,1118,1118.2,3
20190301|2018-11-20 14:30,20,1118.4,1119.1,1118.4,1119.1,4
20190301|2018-11-20 15:00,20,1119.3,1119.9,1119.3,1119.9,3
20190301|2018-11-20 15:30,20,1119.4,1120.5,1119.4,1120.5,2
20190301|2018-11-20 17:00,21,1120.5,1120.5,1120.5,1120.5,5
20190301|2018-11-20 18:00,21,1121.2,1121.2,1121.2,1121.2,1
20190301|2018-11-20 20:00,21,1120.9,1121.5,1119.7,1119.8,10
20190301|2018-11-20 20:30,21,1121.6,1121.6,1121.6,1121.6,1
20190301|2018-11-20 21:00,21,1121.7,1121.7,1121.7,1121.7,1
20190301|2018-11-20 23:00,21,1121.4,1121.9,1121.4,1121.9,3
20190301|2018-11-20 23:30,21,1122.4,1123.9,1122.4,1123.5,5
20190301|2018-11-21 00:00,21,1122.9,1125,1122.9,1125,4
20190301|2018-11-21 01:00,21,1125.8,1127.9,1125.8,1127.9,7
20190301|2018-11-21 01:30,21,1128.4,1131.8,1128.4,1131.8,17
20190301|2018-11-21 02:00,21,1131.5,1135.5,1130,1132.4,16
20190301|2018-11-21 02:30,21,1131,1133,1129.6,1129.6,18
20190301|2018-11-21 03:00,21,1130.9,1135.5,1130.5,1134.9,17
20190301|2018-11-21 03:30,21,1132,1134.6,1130.8,1130.8,11
20190301|2018-11-21 04:00,21,1132,1133.2,1132,1133.2,2
20190301|2018-11-21 04:30,21,1132.4,1132.4,1129.8,1129.8,2
20190301|2018-11-21 05:00,21,1129.6,1131.2,1129.6,1131.2,21
20190301|2018-11-21 05:30,21,1131.6,1132.2,1130.8,1130.8,7
20190301|2018-11-21 06:00,21,1129.1,1129.1,1127.6,1127.6,2
20190301|2018-11-21 06:30,21,1126.7,1126.7,1124.5,1124.9,7
20190301|2018-11-21 07:00,21,1126.9,1131.6,1126.9,1131.6,14
20190301|2018-11-21 07:30,21,1133,1133,1129.5,1130.1,11
20190301|2018-11-21 08:00,21,1129.1,1130.4,1125.6,1126.9,27
20190301|2018-11-21 08:30,21,1127.9,1133,1127.9,1130,63
20190301|2018-11-21 09:00,21,1130,1133.9,1130,1133.9,59
20190301|2018-11-21 09:30,21,1133.4,1133.4,1132,1132.3,24
20190301|2018-11-21 10:00,21,1132.5,1135.6,1132.4,1135.6,46
20190301|2018-11-21 10:30,21,1135.8,1136.5,1134.9,1135.7,18
20190301|2018-11-21 11:00,21,1135.2,1135.2,1132.4,1132.4,18
20190301|2018-11-21 11:30,21,1132.4,1132.4,1127.5,1132,47
20190301|2018-11-21 12:00,21,1132.2,1132.2,1129.3,1129.6,8
20190301|2018-11-21 12:30,21,1129.7,1129.7,1127.8,1129.2,8
20190301|2018-11-21 13:00,21,1126.4,1126.4,1126.4,1126.4,1
20190301|2018-11-21 13:30,21,1126.4,1126.4,1126.4,1126.4,1
20190301|2018-11-21 14:00,21,1127.5,1127.5,1127.5,1127.5,1
20190301|2018-11-21 14:30,21,1125.4,1125.6,1125.4,1125.6,2
20190301|2018-11-21 17:00,23,1128,1128,1128,1128,1
20190301|2018-11-21 17:30,23,1128,1128,1128,1128,1
20190301|2018-11-21 18:00,23,1127.8,1128.4,1127.8,1128.4,6
20190301|2018-11-21 19:00,23,1128.7,1128.7,1128.5,1128.6,4
20190301|2018-11-21 19:30,23,1128,1128,1128,1128,1
20190301|2018-11-21 20:00,23,1129.2,1129.2,1129.2,1129.2,1
20190301|2018-11-21 21:30,23,1128.8,1128.8,1127.6,1127.6,2
20190301|2018-11-21 22:30,23,1128.9,1129.1,1128.9,1129.1,3
20190301|2018-11-21 23:00,23,1129.2,1129.2,1129.2,1129.2,1
20190301|2018-11-22 00:30,23,1128.9,1128.9,1128.9,1128.9,1
20190301|2018-11-22 01:30,23,1127.9,1128.6,1127.6,1128.6,5
20190301|2018-11-22 02:00,23,1126.2,1126.7,1126.2,1126.7,5
20190301|2018-11-22 02:30,23,1125.7,1126.7,1123,1126.6,11
20190301|2018-11-22 03:00,23,1126,1126,1126,1126,1
20190301|2018-11-22 03:30,23,1126,1126.1,1126,1126,4
20190301|2018-11-22 04:00,23,1126,1126,1126,1126,4
20190301|2018-11-22 04:30,23,1126,1126,1126,1126,3
20190301|2018-11-22 05:00,23,1126,1126,1125.5,1125.5,4
20190301|2018-11-22 06:00,23,1126.9,1128.3,1126.9,1128.3,3
20190301|2018-11-22 06:30,23,1128.2,1128.2,1125.6,1125.6,4
20190301|2018-11-22 07:00,23,1126.7,1128,1126.7,1128,4
20190301|2018-11-22 07:30,23,1128.5,1128.5,1128.5,1128.5,3
20190301|2018-11-22 08:00,23,1128,1128,1126.4,1126.4,11
20190301|2018-11-22 08:30,23,1126.5,1126.5,1125.1,1125.1,7
20190301|2018-11-22 09:00,23,1125.7,1126.8,1125.7,1126.8,3
20190301|2018-11-22 09:30,23,1126.6,1126.6,1125,1126.5,16
20190301|2018-11-22 10:00,23,1126.4,1126.9,1125.6,1125.6,5
20190301|2018-11-22 10:30,23,1125.5,1127.4,1125.5,1127.3,7
20190301|2018-11-22 11:00,23,1129.6,1129.6,1128.5,1129.6,4
20190301|2018-11-22 11:30,23,1130,1133.2,1130,1133.2,8
20190301|2018-11-22 17:00,23,1132.3,1132.3,1132.3,1132.3,2
20190301|2018-11-22 18:30,23,1133,1133,1131.2,1131.2,4
20190301|2018-11-22 19:30,23,1131.2,1131.2,1131.2,1131.2,1
20190301|2018-11-22 20:30,23,1130.9,1130.9,1130.9,1130.9,1
20190301|2018-11-23 00:00,23,1129.6,1129.6,1129.6,1129.6,1
20190301|2018-11-23 00:30,23,1129.8,1130.8,1128.9,1130.8,3
20190301|2018-11-23 01:00,23,1127.8,1128.3,1127.7,1127.7,4
20190301|2018-11-23 01:30,23,1125.5,1126.1,1125.2,1125.2,9
20190301|2018-11-23 02:00,23,1122.3,1122.3,1122.1,1122.1,4
20190301|2018-11-23 02:30,23,1122.8,1122.8,1120.5,1120.5,2
20190301|2018-11-23 03:00,23,1120.1,1124.1,1120,1123.4,33
20190301|2018-11-23 03:30,23,1123.1,1123.1,1123.1,1123.1,1
20190301|2018-11-23 04:00,23,1124.1,1124.1,1124,1124,3
20190301|2018-11-23 04:30,23,1122.4,1125.1,1121.1,1125,35
20190301|2018-11-23 05:00,23,1123.9,1125.9,1122,1122,27
20190301|2018-11-23 05:30,23,1121.5,1123.4,1121.5,1121.6,20
20190301|2018-11-23 06:00,23,1122,1122.1,1121.1,1121.2,26
20190301|2018-11-23 06:30,23,1121,1122.5,1120.9,1121.4,12
20190301|2018-11-23 07:00,23,1121.4,1122.6,1119,1119.3,36
20190301|2018-11-23 07:30,23,1119.6,1120.2,1118.6,1119.2,53
20190301|2018-11-23 08:00,23,1119.6,1119.8,1114.8,1115.6,90
20190301|2018-11-23 08:30,23,1115.4,1118.4,1110.1,1115.7,135
20190301|2018-11-23 09:00,23,1115.3,1117.8,1113.3,1113.7,58
20190301|2018-11-23 09:30,23,1114,1114.7,1111,1113.6,44
20190301|2018-11-23 10:00,23,1113.2,1116,1113,1114.3,92
20190301|2018-11-23 10:30,23,1113.4,1114.4,1111,1111.1,55
20190301|2018-11-23 11:00,23,1111,1111.6,1103.1,1105.2,99
20190301|2018-11-23 11:30,23,1104,1104,1101.2,1101.2,35
20190301|2018-11-23 12:00,23,1101.7,1101.7,1094.3,1097.8,95
20190301|2018-11-23 12:30,23,1100.4,1100.4,1092.9,1094.5,15
20190301|2018-11-25 17:00,26,1099.6,1102.7,1099.6,1102,17
20190301|2018-11-25 17:30,26,1100.8,1103.7,1100.8,1103.7,8
20190301|2018-11-25 18:00,26,1105.5,1105.5,1105.5,1105.5,2
20190301|2018-11-25 18:30,26,1105,1105,1105,1105,1
20190301|2018-11-25 19:00,26,1103.5,1104.8,1103.3,1103.3,5
20190301|2018-11-25 19:30,26,1104,1104,1104,1104,1
20190301|2018-11-25 20:00,26,1104.9,1106.6,1104.9,1106.6,11
20190301|2018-11-25 20:30,26,1106.3,1106.3,1106,1106,2
20190301|2018-11-25 21:00,26,1105.6,1105.6,1104.4,1104.4,2
20190301|2018-11-25 21:30,26,1106.2,1106.7,1104.9,1106.2,38
20190301|2018-11-25 22:00,26,1106.6,1106.6,1106.6,1106.6,1
20190301|2018-11-25 22:30,26,1107.7,1108.7,1106.3,1106.3,13
20190301|2018-11-25 23:00,26,1106,1108.3,1105.9,1108.2,34
20190301|2018-11-25 23:30,26,1108,1108.3,1106.4,1107.5,38
20190301|2018-11-26 00:00,26,1106.8,1108.1,1106.1,1108.1,9
20190301|2018-11-26 00:30,26,1106.2,1108.6,1106.2,1108.6,13
20190301|2018-11-26 01:00,26,1106.8,1108.9,1106.8,1107.7,8
20190301|2018-11-26 01:30,26,1108.5,1109.5,1108.2,1109.5,13
20190301|2018-11-26 02:00,26,1109.8,1112,1109.8,1110.7,25
20190301|2018-11-26 02:30,26,1110.5,1112.9,1108.8,1112.9,38
20190301|2018-11-26 03:00,26,1112.2,1112.8,1112,1112.8,3
20190301|2018-11-26 04:00,26,1112.5,1112.5,1111.1,1111.7,20
20190301|2018-11-26 04:30,26,1111,1116.2,1111,1115.3,51
20190301|2018-11-26 05:00,26,1114.9,1115.3,1114.1,1115,10
20190301|2018-11-26 05:30,26,1112.3,1115.3,1111.9,1114.4,54
20190301|2018-11-26 06:00,26,1114.9,1115,1114.5,1114.9,16
20190301|2018-11-26 06:30,26,1113.8,1119.5,1113.2,1119.5,24
20190301|2018-11-26 07:00,26,1117.1,1119,1114.7,1116.5,57
20190301|2018-11-26 07:30,26,1117.1,1119.9,1115.8,1119.1,93
20190301|2018-11-26 08:00,26,1119.6,1120,1118.3,1118.8,98
20190301|2018-11-26 08:30,26,1119.4,1122.2,1119.1,1122.2,153
20190301|2018-11-26 09:00,26,1121.1,1128.3,1120.6,1123.8,143
20190301|2018-11-26 09:30,26,1124.4,1127.3,1122.5,1126.6,93
20190301|2018-11-26 10:00,26,1127.1,1128,1127,1128,103
20190301|2018-11-26 10:30,26,1127.6,1127.6,1126.3,1126.8,45
20190301|2018-11-26 11:00,26,1126.3,1126.3,1124.1,1124.7,40
20190301|2018-11-26 11:30,26,1125,1125,1122.2,1122.8,146
20190301|2018-11-26 12:00,26,1123.8,1123.8,1123.2,1123.2,6
20190301|2018-11-26 12:30,26,1123.3,1123.6,1123.3,1123.4,5
20190301|2018-11-26 13:00,26,1123.6,1124.8,1123.4,1123.4,12
20190301|2018-11-26 13:30,26,1123,1124.1,1122.9,1123.8,11
20190301|2018-11-26 14:00,26,1123.5,1123.8,1122.8,1123.1,9
20190301|2018-11-26 14:30,26,1123.8,1123.8,1123.1,1123.5,11
20190301|2018-11-26 15:00,26,1123.3,1124,1123.3,1124,8
20190301|2018-11-26 15:30,26,1122.4,1124.3,1122,1124.3,8
20190301|2018-11-26 17:00,27,1124,1124,1124,1124,1
20190301|2018-11-26 17:30,27,1125,1126,1125,1126,2
20190301|2018-11-26 18:00,27,1124.1,1124.1,1123.9,1124,4
20190301|2018-11-26 18:30,27,1123.1,1123.1,1123,1123,2
20190301|2018-11-26 19:00,27,1122,1122,1122,1122,4
20190301|2018-11-26 19:30,27,1122,1122,1122,1122,1
20190301|2018-11-26 20:00,27,1122.7,1122.7,1122.7,1122.7,1
20190301|2018-11-26 20:30,27,1121.8,1123.3,1121.8,1123.2,26
20190301|2018-11-26 21:00,27,1121.3,1121.4,1120.5,1120.5,40
20190301|2018-11-26 21:30,27,1122.9,1124.6,1121.7,1124.5,47
20190301|2018-11-26 22:00,27,1123.7,1123.9,1123.7,1123.9,2
20190301|2018-11-26 23:00,27,1123.6,1123.6,1123.4,1123.4,2
20190301|2018-11-26 23:30,27,1123,1123,1120.5,1120.5,18
20190301|2018-11-27 00:00,27,1120.5,1122,1119.7,1119.7,41
20190301|2018-11-27 01:00,27,1120,1120,1118.1,1118.1,9
20190301|2018-11-27 01:30,27,1118,1120,1116.2,1117.5,49
20190301|2018-11-27 02:00,27,1117.5,1117.5,1112.3,1115.8,29
20190301|2018-11-27 02:30,27,1115.6,1115.6,1112.6,1112.6,23
20190301|2018-11-27 03:00,27,1112.7,1114.3,1112,1113.4,44
20190301|2018-11-27 03:30,27,1115.5,1120,1114.1,1114.1,29
20190301|2018-11-27 04:00,27,1115.1,1116.9,1114.4,1116.9,32
20190301|2018-11-27 04:30,27,1116.4,1117.2,1116.4,1116.9,17
20190301|2018-11-27 05:00,27,1117.2,1117.4,1116.7,1116.7,6
20190301|2018-11-27 05:30,27,1116.8,1121.2,1116.7,1121.2,51
20190301|2018-11-27 06:00,27,1120.7,1120.8,1118.4,1119,21
20190301|2018-11-27 06:30,27,1119,1119,1116.8,1118,30
20190301|2018-11-27 07:00,27,1118,1119.7,1117.5,1119.5,110
20190301|2018-11-27 07:30,27,1119.6,1120.2,1118.4,1120,60
20190301|2018-11-27 08:00,27,1120.3,1120.3,1117.5,1117.9,86
20190301|2018-11-27 08:30,27,1119.7,1120.9,1117.5,1117.5,95
20190301|2018-11-27 09:00,27,1117.5,1117.7,1111.7,1113.5,200
20190301|2018-11-27 09:30,27,1113.1,1114.4,1111.1,1114,149
20190301|2018-11-27 10:00,27,1114.2,1117.5,1112.4,1117.1,172
20190301|2018-11-27 10:30,27,1116.7,1118.7,1116.4,1118.7,38
20190301|2018-11-27 11:00,27,1118.6,1118.7,1116,1116.4,61
20190301|2018-11-27 11:30,27,1116.8,1123,1116.4,1122.2,184
20190301|2018-11-27 12:00,27,1121.3,1122.7,1119.1,1122.7,53
20190301|2018-11-27 12:30,27,1122.5,1129,1122.5,1127.6,97
20190301|2018-11-27 13:00,27,1127.1,1127.1,1125.1,1125.1,13
20190301|2018-11-27 13:30,27,1125.6,1125.7,1124.7,1125.7,12
20190301|2018-11-27 14:00,27,1125.6,1125.7,1124.2,1125.7,11
20190301|2018-11-27 14:30,27,1125.7,1127.6,1125.7,1127.2,7
20190301|2018-11-27 15:00,27,1125,1125.8,1125,1125.8,7
20190301|2018-11-27 15:30,27,1127.3,1128.5,1126,1128.5,7
20190301|2018-11-27 17:00,28,1128.5,1129.6,1126.6,1129.6,19
20190301|2018-11-27 17:30,28,1127.5,1127.5,1126,1126,11
20190301|2018-11-27 18:00,28,1126.9,1126.9,1125,1125.8,9
20190301|2018-11-27 18:30,28,1126.8,1126.8,1125.8,1125.8,2
20190301|2018-11-27 19:00,28,1126.6,1127.2,1126.3,1126.3,14
20190301|2018-11-27 19:30,28,1126.7,1127.5,1126.5,1127.4,8
20190301|2018-11-27 20:00,28,1127.4,1127.4,1126.8,1126.8,6
20190301|2018-11-27 20:30,28,1128,1128,1127.7,1127.7,2
20190301|2018-11-27 21:00,28,1127.9,1128.8,1127.3,1128.8,19
20190301|2018-11-27 21:30,28,1128.8,1129,1128.5,1129,10
20190301|2018-11-27 22:00,28,1128.8,1129,1128.8,1129,7
20190301|2018-11-27 22:30,28,1128.1,1128.1,1128.1,1128.1,2
20190301|2018-11-27 23:00,28,1128.1,1128.1,1128.1,1128.1,1
20190301|2018-11-27 23:30,28,1128.8,1129,1128.1,1128.1,23
20190301|2018-11-28 00:00,28,1128.5,1130.6,1128.5,1130.1,38
20190301|2018-11-28 00:30,28,1130.8,1130.9,1129.6,1129.6,7
20190301|2018-11-28 01:00,28,1130,1130.8,1127,1127,47
20190301|2018-11-28 01:30,28,1126.7,1128.5,1126.7,1127.7,11
20190301|2018-11-28 02:00,28,1127.1,1128.8,1127.1,1128.5,36
20190301|2018-11-28 02:30,28,1128.5,1130,1128.1,1130,59
20190301|2018-11-28 03:00,28,1130,1132.4,1130,1131.9,64
20190301|2018-11-28 03:30,28,1131.8,1135.7,1131.8,1135.6,172
20190301|2018-11-28 04:00,28,1134.2,1135.4,1134.1,1134.8,32
20190301|2018-11-28 04:30,28,1134.9,1135.8,1134.3,1134.9,37
20190301|2018-11-28 05:00,28,1134.7,1135.5,1134.5,1135.5,16
20190301|2018-11-28 05:30,28,1135.8,1136.9,1132,1133.2,69
20190301|2018-11-28 06:00,28,1133.8,1135.2,1132.6,1133.5,34
20190301|2018-11-28 06:30,28,1133.5,1134.5,1133.1,1133.2,15
20190301|2018-11-28 07:00,28,1134.2,1135.8,1133.1,1135,109
20190301|2018-11-28 07:30,28,1134,1150.2,1134,1150.2,737
20190301|2018-11-28 08:00,28,1150.1,1157.3,1148.7,1151.4,750
20190301|2018-11-28 08:30,28,1151.6,1157.1,1150,1151.7,356
20190301|2018-11-28 09:00,28,1150.5,1153.7,1149.1,1151.6,236
20190301|2018-11-28 09:30,28,1152.1,1157.1,1152.1,1154,284
20190301|2018-11-28 10:00,28,1154,1157.5,1154,1157,180
20190301|2018-11-28 10:30,28,1157.2,1157.5,1155.4,1156,139
20190301|2018-11-28 11:00,28,1156.3,1161.1,1156,1158.1,508
20190301|2018-11-28 11:30,28,1158,1158.4,1150.6,1152.2,486
20190301|2018-11-28 12:00,28,1152.3,1160,1151.9,1159.6,204
20190301|2018-11-28 12:30,28,1160,1160,1157.6,1159.4,80
20190301|2018-11-28 13:00,28,1159.9,1160.6,1159.8,1160,57
20190301|2018-11-28 13:30,28,1160.3,1160.4,1159.1,1159.1,25
20190301|2018-11-28 14:00,28,1159.4,1159.5,1158,1158.2,20
20190301|2018-11-28 14:30,28,1158.6,1159.1,1158,1158,32
20190301|2018-11-28 15:00,28,1158.6,1159.5,1158.6,1159.3,12
20190301|2018-11-28 15:30,28,1158.6,1159.8,1158.1,1158.1,27
20190301|2018-11-28 17:00,29,1157.8,1158.2,1157.1,1157.1,6
20190301|2018-11-28 17:30,29,1156.7,1157.3,1156.1,1156.1,14
20190301|2018-11-28 18:00,29,1157.1,1157.1,1156,1156,11
20190301|2018-11-28 18:30,29,1156.1,1156.7,1155.7,1155.7,30
20190301|2018-11-28 19:00,29,1156,1157.2,1156,1156.5,7
20190301|2018-11-28 19:30,29,1156.5,1156.5,1155.9,1155.9,13
20190301|2018-11-28 20:00,29,1155.9,1155.9,1154.2,1154.2,29
20190301|2018-11-28 20:30,29,1154.1,1154.5,1153.6,1154.5,6
20190301|2018-11-28 21:00,29,1154.6,1155.6,1154.6,1155,13
20190301|2018-11-28 21:30,29,1155.3,1155.3,1153.7,1153.7,15
20190301|2018-11-28 22:00,29,1154.5,1155.2,1154.5,1155.2,4
20190301|2018-11-28 22:30,29,1155.5,1155.5,1154.1,1154.1,7
20190301|2018-11-28 23:00,29,1154.8,1155.2,1154.4,1154.5,7
20190301|2018-11-28 23:30,29,1154.1,1154.1,1153.6,1153.6,5
20190301|2018-11-29 00:00,29,1153.5,1153.6,1152,1152,33
20190301|2018-11-29 00:30,29,1151.6,1151.8,1150,1150.8,31
20190301|2018-11-29 01:00,29,1150.8,1150.8,1146.6,1148.5,82
20190301|2018-11-29 01:30,29,1148.5,1150.9,1148.5,1150.9,45
20190301|2018-11-29 02:00,29,1150.4,1153.8,1150,1152.6,60
20190301|2018-11-29 02:30,29,1152.6,1154.9,1152.4,1154.5,34
20190301|2018-11-29 03:00,29,1155.2,1155.2,1154,1154.5,36
20190301|2018-11-29 03:30,29,1155,1157,1154.8,1155.7,45
20190301|2018-11-29 04:00,29,1155.6,1157.7,1154.3,1156.1,43
20190301|2018-11-29 04:30,29,1155.6,1156,1154.5,1155.7,22
20190301|2018-11-29 05:00,29,1155.7,1155.7,1153,1153.7,35
20190301|2018-11-29 05:30,29,1154.2,1154.2,1153.2,1153.5,18
20190301|2018-11-29 06:00,29,1153.4,1156.4,1153.1,1156,26
20190301|2018-11-29 06:30,29,1155.8,1155.8,1153.1,1153.1,23
20190301|2018-11-29 07:00,29,1153,1153,1141.3,1148,330
20190301|2018-11-29 07:30,29,1148.8,1155.3,1147,1149.9,197
20190301|2018-11-29 08:00,29,1149.1,1152.3,1148.2,1150.4,105
20190301|2018-11-29 08:30,29,1150.7,1153.1,1150.3,1152.1,124
20190301|2018-11-29 09:00,29,1151.8,1151.8,1147.2,1148.7,157
20190301|2018-11-29 09:30,29,1148.4,1150.3,1147.7,1148.5,120
20190301|2018-11-29 10:00,29,1148.8,1149.1,1145.7,1148,216
20190301|2018-11-29 10:30,29,1147.5,1152.6,1147.4,1151.8,92
20190301|2018-11-29 11:00,29,1151.7,1152,1150.6,1151.9,79
20190301|2018-11-29 11:30,29,1152,1153.4,1149.7,1152,215
20190301|2018-11-29 12:00,29,1151.3,1151.5,1150,1150.2,64
20190301|2018-11-29 12:30,29,1150.2,1151.6,1150.2,1150.3,20
20190301|2018-11-29 13:00,29,1151.6,1151.6,1150.3,1151.5,20
20190301|2018-11-29 13:30,29,1151.3,1153.9,1151.3,1153.3,46
20190301|2018-11-29 14:00,29,1153,1157.4,1153,1156.6,36
20190301|2018-11-29 14:30,29,1156,1157.4,1155.9,1156.5,57
20190301|2018-11-29 15:00,29,1156.8,1157.1,1156.5,1156.8,15
20190301|2018-11-29 15:30,29,1156.8,1156.8,1155.6,1156,14
20190301|2018-11-29 17:00,30,1156,1156,1155.5,1156,14
20190301|2018-11-29 17:30,30,1155.5,1157.7,1155,1157.7,25
20190301|2018-11-29 18:00,30,1158,1160,1158,1159.3,24
20190301|2018-11-29 18:30,30,1159.6,1159.7,1158.8,1158.8,13
20190301|2018-11-29 19:00,30,1158.2,1158.9,1157.9,1158.6,42
20190301|2018-11-29 19:30,30,1159.3,1159.7,1158.8,1159.5,13
20190301|2018-11-29 20:00,30,1159.5,1163.3,1159.5,1163,95
20190301|2018-11-29 20:30,30,1162.8,1162.8,1160.9,1162.5,35
20190301|2018-11-29 21:00,30,1162.3,1162.5,1161.6,1162,7
20190301|2018-11-29 21:30,30,1162,1162.5,1161.9,1161.9,4
20190301|2018-11-29 22:00,30,1162.2,1162.5,1161.6,1161.9,7
20190301|2018-11-29 22:30,30,1161.9,1161.9,1160.7,1161.9,27
20190301|2018-11-29 23:00,30,1162.2,1162.7,1161.3,1162.4,25
20190301|2018-11-29 23:30,30,1162.9,1162.9,1162.6,1162.6,15
20190301|2018-11-30 00:00,30,1162,1162.9,1160,1162,38
20190301|2018-11-30 00:30,30,1162,1163.1,1160.4,1160.4,35
20190301|2018-11-30 01:00,30,1160.6,1163.3,1160.1,1162.8,38
20190301|2018-11-30 01:30,30,1163.3,1163.3,1162.4,1163.3,41
20190301|2018-11-30 02:00,30,1163.1,1163.3,1159.5,1163,116
20190301|2018-11-30 02:30,30,1162.5,1163.8,1162.5,1163.8,77
20190301|2018-11-30 03:00,30,1163.6,1163.7,1163.1,1163.4,24
20190301|2018-11-30 03:30,30,1163.7,1167.3,1163.4,1166.5,178
20190301|2018-11-30 04:00,30,1166.5,1167.3,1166.2,1166.3,54
20190301|2018-11-30 04:30,30,1166.2,1167.3,1165.2,1165.2,48
20190301|2018-11-30 05:00,30,1165.6,1166.6,1165.2,1166.6,18
20190301|2018-11-30 05:30,30,1166.8,1167.5,1166.8,1167.3,31
20190301|2018-11-30 06:00,30,1167.1,1167.5,1166,1166,35
20190301|2018-11-30 06:30,30,1166.4,1170.2,1166.4,1168.9,195
20190301|2018-11-30 07:00,30,1168.9,1170.7,1166.9,1169.2,166
20190301|2018-11-30 07:30,30,1169.7,1173.3,1163.7,1165.3,346
20190301|2018-11-30 08:00,30,1164.3,1171,1164,1168.1,424
20190301|2018-11-30 08:30,30,1168.1,1169.3,1146.6,1147,915
20190301|2018-11-30 09:00,30,1147.5,1153,1145.7,1149.7,380
20190301|2018-11-30 09:30,30,1148.8,1152.3,1147.8,1148.6,224
20190301|2018-11-30 10:00,30,1149,1151.2,1147.9,1151.1,143
20190301|2018-11-30 10:30,30,1150.8,1155.6,1150.1,1153.8,111
20190301|2018-11-30 11:00,30,1154.2,1154.2,1150.2,1150.2,95
20190301|2018-11-30 11:30,30,1150,1150,1142.9,1145,319
20190301|2018-11-30 12:00,30,1145.4,1146.5,1144.6,1146.1,67
20190301|2018-11-30 12:30,30,1146.3,1147.8,1145.4,1147.7,22
20190301|2018-11-30 13:00,30,1147.1,1147.1,1145.6,1145.7,13
20190301|2018-11-30 13:30,30,1145.8,1147.6,1145.3,1147,38
20190301|2018-11-30 14:00,30,1146.3,1147.2,1146.3,1147.2,9
20190301|2018-11-30 14:30,30,1147.5,1147.9,1146.7,1147.1,11
20190301|2018-11-30 15:00,30,1147.5,1147.7,1146.4,1146.4,5
20190301|2018-11-30 15:30,30,1146.2,1147.2,1145.3,1147.2,23
20190301|2018-12-02 17:00,3,1150.2,1156.9,1149,1155.7,131
20190301|2018-12-02 17:30,3,1155.5,1155.5,1154,1154,16
20190301|2018-12-02 18:00,3,1154,1154.4,1153.6,1154.4,16
20190301|2018-12-02 18:30,3,1154.7,1154.7,1153.9,1154.6,3
20190301|2018-12-02 19:00,3,1153.7,1156.5,1153.7,1155,16
20190301|2018-12-02 19:30,3,1154,1154,1153.3,1153.7,3
20190301|2018-12-02 20:00,3,1153.7,1154.4,1153.5,1154.4,11
20190301|2018-12-02 20:30,3,1155.7,1157.1,1155.7,1156.4,26
20190301|2018-12-02 21:00,3,1156.2,1156.2,1156,1156.2,5
20190301|2018-12-02 21:30,3,1156.1,1158,1155.9,1158,39
20190301|2018-12-02 22:00,3,1157.8,1159.4,1157.5,1157.5,84
20190301|2018-12-02 22:30,3,1158.2,1158.3,1156.6,1157.3,26
20190301|2018-12-02 23:00,3,1157.3,1157.3,1155.5,1157,28
20190301|2018-12-02 23:30,3,1157,1158.7,1156.5,1158.7,11
20190301|2018-12-03 00:00,3,1157.8,1158.5,1157.6,1158,11
20190301|2018-12-03 00:30,3,1157.6,1157.7,1157.6,1157.7,2
20190301|2018-12-03 01:00,3,1158.1,1161.4,1158.1,1160.7,106
20190301|2018-12-03 01:30,3,1160.7,1162.4,1159.8,1160.8,48
20190301|2018-12-03 02:00,3,1160.6,1161,1159.6,1159.6,28
20190301|2018-12-03 02:30,3,1159.9,1160.4,1158.8,1159.2,43
20190301|2018-12-03 03:00,3,1159.2,1159.8,1157.8,1157.8,85
20190301|2018-12-03 03:30,3,1158.2,1158.8,1153.1,1157.2,72
20190301|2018-12-03 04:00,3,1157.3,1158.8,1157.3,1158.6,51
20190301|2018-12-03 04:30,3,1158,1159,1156,1158.5,48
20190301|2018-12-03 05:00,3,1158.4,1158.4,1154.7,1156.4,58
20190301|2018-12-03 05:30,3,1155.7,1157.6,1155,1155.5,57
20190301|2018-12-03 06:00,3,1155.3,1157.2,1155.3,1156,44
20190301|2018-12-03 06:30,3,1157,1159.9,1154.4,1154.7,153
20190301|2018-12-03 07:00,3,1155.2,1161,1155,1160.4,311
20190301|2018-12-03 07:30,3,1159.7,1163,1156,1159.1,409
20190301|2018-12-03 08:00,3,1158.8,1170.4,1158.5,1166.3,497
20190301|2018-12-03 08:30,3,1166.3,1172.1,1166.3,1169.7,311
20190301|2018-12-03 09:00,3,1169.8,1177.3,1167.7,1175.4,475
20190301|2018-12-03 09:30,3,1175.5,1177.1,1171.7,1174,344
20190301|2018-12-03 10:00,3,1173.7,1178.7,1173.3,1176.9,273
20190301|2018-12-03 10:30,3,1177.2,1177.3,1172.7,1173.4,224
20190301|2018-12-03 11:00,3,1174.2,1174.4,1167.8,1168.4,295
20190301|2018-12-03 11:30,3,1168.8,1169,1163.6,1166,582
20190301|2018-12-03 12:00,3,1165.6,1167.5,1165.3,1166,58
20190301|2018-12-03 12:30,3,1165.7,1165.7,1164.3,1165.2,30
20190301|2018-12-03 13:00,3,1164.3,1164.3,1163,1163,30
20190301|2018-12-03 13:30,3,1163.2,1165,1159,1159.8,54
20190301|2018-12-03 14:00,3,1160.7,1160.9,1160.3,1160.9,8
20190301|2018-12-03 14:30,3,1160.9,1161.2,1159.9,1159.9,10
20190301|2018-12-03 15:00,3,1160.4,1161.3,1159.2,1159.3,19
20190301|2018-12-03 15:30,3,1159.8,1160.1,1159.3,1159.5,13
20190301|2018-12-03 17:00,4,1163.1,1163.1,1155.5,1162.1,24
20190301|2018-12-03 17:30,4,1163.3,1163.3,1162.3,1162.3,9
20190301|2018-12-03 18:00,4,1162.1,1162.1,1161,1161,6
20190301|2018-12-03 18:30,4,1162.2,1162.2,1162.2,1162.2,1
20190301|2018-12-03 19:00,4,1161.7,1162.7,1161.7,1162.7,8
20190301|2018-12-03 19:30,4,1162.9,1164.6,1162.8,1163.6,15
20190301|2018-12-03 20:00,4,1164,1165.6,1163.5,1165,29
20190301|2018-12-03 20:30,4,1165.2,1166.9,1165.2,1166.5,26
20190301|2018-12-03 21:00,4,1166,1168.1,1165.1,1167.6,28
20190301|2018-12-03 21:30,4,1167.1,1167.1,1166.2,1166.2,3
20190301|2018-12-03 22:00,4,1166,1168.1,1165.5,1168.1,12
20190301|2018-12-03 22:30,4,1167.5,1167.8,1167.5,1167.6,4
20190301|2018-12-03 23:00,4,1167.1,1167.3,1167,1167,18
20190301|2018-12-03 23:30,4,1168.3,1169.2,1168.1,1168.1,40
20190301|2018-12-04 00:00,4,1167.9,1168.5,1167.4,1167.7,21
20190301|2018-12-04 00:30,4,1168.2,1170,1167.2,1167.9,54
20190301|2018-12-04 01:00,4,1167.5,1169.1,1166.2,1169.1,48
20190301|2018-12-04 01:30,4,1169.1,1169.1,1167.1,1167.5,25
20190301|2018-12-04 02:00,4,1168,1170.9,1167.5,1168,103
20190301|2018-12-04 02:30,4,1168,1174.3,1168,1172,218
20190301|2018-12-04 03:00,4,1172.4,1173.5,1172.4,1172.8,50
20190301|2018-12-04 03:30,4,1173.1,1176.7,1173.1,1174.2,216
20190301|2018-12-04 04:00,4,1173.6,1177,1173.6,1175.2,66
20190301|2018-12-04 04:30,4,1175.7,1178,1175.7,1175.9,51
20190301|2018-12-04 05:00,4,1175.2,1175.2,1171.2,1171.9,108
20190301|2018-12-04 05:30,4,1172,1172.4,1170,1170,29
20190301|2018-12-04 06:00,4,1170.9,1171.6,1170.7,1171.3,104
20190301|2018-12-04 06:30,4,1171.1,1175.9,1170.6,1175.8,110
20190301|2018-12-04 07:00,4,1175.9,1176.8,1172.7,1176.2,185
20190301|2018-12-04 07:30,4,1176.6,1177.2,1171.6,1173.7,206
20190301|2018-12-04 08:00,4,1174.1,1178,1173.2,1175.3,271
20190301|2018-12-04 08:30,4,1175.7,1178,1171.3,1173.4,257
20190301|2018-12-04 09:00,4,1173.8,1178.3,1173.2,1177.6,293
20190301|2018-12-04 09:30,4,1178,1186.9,1177.6,1186,704
20190301|2018-12-04 10:00,4,1185.7,1189.5,1182.3,1188.3,433
20190301|2018-12-04 10:30,4,1187.7,1187.7,1184,1187.3,238
20190301|2018-12-04 11:00,4,1186.9,1187,1183.3,1186.2,167
20190301|2018-12-04 11:30,4,1185.9,1186.4,1176.7,1178.9,422
20190301|2018-12-04 12:00,4,1178.4,1181.4,1176.9,1180.2,177
20190301|2018-12-04 12:30,4,1179.5,1184.2,1179.1,1182.4,78
20190301|2018-12-04 13:00,4,1181.8,1181.8,1179.5,1179.6,15
20190301|2018-12-04 13:30,4,1179,1181.8,1179,1181.8,20
20190301|2018-12-04 14:00,4,1181.7,1183.1,1181.7,1182.6,44
20190301|2018-12-04 14:30,4,1182.4,1184.3,1182,1182.5,43
20190301|2018-12-04 15:00,4,1183.1,1183.1,1180.6,1180.6,26
20190301|2018-12-04 15:30,4,1181.2,1182.6,1180.5,1180.5,11
20190301|2018-12-04 17:00,5,1181.7,1181.7,1180.6,1180.6,4
20190301|2018-12-04 17:30,5,1181.7,1184.2,1181,1181,8
20190301|2018-12-04 18:00,5,1181,1181.8,1180.6,1181,5
20190301|2018-12-04 18:30,5,1181,1181,1181,1181,2
20190301|2018-12-04 19:00,5,1180.3,1180.3,1180.1,1180.1,5
20190301|2018-12-04 19:30,5,1180.1,1180.3,1179,1179,6
20190301|2018-12-04 20:00,5,1179.1,1179.1,1178.1,1178.3,9
20190301|2018-12-04 20:30,5,1179.5,1179.5,1178.4,1178.4,2
20190301|2018-12-04 21:00,5,1178.5,1178.9,1177.6,1178.9,11
20190301|2018-12-04 22:00,5,1177.4,1177.4,1176.5,1177.2,10
20190301|2018-12-04 23:00,5,1177.5,1177.6,1176.8,1177,16
20190301|2018-12-04 23:30,5,1177.9,1178,1176.9,1177.3,31
20190301|2018-12-05 00:00,5,1177.3,1177.7,1177,1177.7,7
20190301|2018-12-05 00:30,5,1178.2,1178.4,1177.1,1178.4,5
20190301|2018-12-05 01:00,5,1178.8,1180.3,1178,1178,56
20190301|2018-12-05 01:30,5,1177.9,1179.7,1177.9,1178.9,8
20190301|2018-12-05 02:00,5,1178.5,1191.3,1177.5,1190.9,201
20190301|2018-12-05 02:30,5,1191.3,1195,1191.3,1192.8,189
20190301|2018-12-05 03:00,5,1193.5,1195,1192.5,1195,66
20190301|2018-12-05 03:30,5,1194.8,1194.8,1190.5,1190.5,80
20190301|2018-12-05 04:00,5,1190.4,1191.1,1187.2,1190,83
20190301|2018-12-05 04:30,5,1190.5,1192,1189.4,1190.8,42
20190301|2018-12-05 05:00,5,1190.9,1191.7,1190.3,1190.3,21
20190301|2018-12-05 05:30,5,1190.5,1195,1190.5,1193.1,109
20190301|2018-12-05 06:00,5,1192.7,1193.9,1191.8,1193.3,36
20190301|2018-12-05 06:30,5,1192.8,1193.3,1191,1191.2,40
20190301|2018-12-05 07:00,5,1191.8,1193.6,1190,1191.7,120
20190301|2018-12-05 07:30,5,1191.5,1195,1190.9,1193.2,103
20190301|2018-12-05 08:00,5,1192.8,1198.3,1192.4,1196.8,274
20190301|2018-12-05 08:30,5,1197.2,1198.3,1195,1196,110
20190301|2018-12-05 09:00,5,1195.4,1196.7,1192.6,1194.2,143
20190301|2018-12-05 09:30,5,1194.4,1199,1194.4,1195.9,129
20190301|2018-12-05 10:00,5,1195.6,1196.4,1192.9,1192.9,86
20190301|2018-12-05 10:30,5,1193.2,1193.3,1190.6,1190.6,61
20190301|2018-12-05 11:00,5,1190.2,1191.6,1187.5,1189.8,119
20190301|2018-12-05 11:30,5,1190.1,1190.3,1181.9,1183.5,278
20190301|2018-12-05 12:00,5,1183.5,1185.7,1182.2,1182.8,110
20190301|2018-12-05 12:30,5,1183,1184.1,1182,1183.1,39
20190301|2018-12-05 13:00,5,1182.8,1183.7,1182.8,1183.4,11
20190301|2018-12-05 13:30,5,1182.6,1184.5,1182,1182.1,26
20190301|2018-12-05 14:00,5,1182.6,1183,1182.6,1183,3
20190301|2018-12-05 14:30,5,1183.1,1183.7,1182,1182,22
20190301|2018-12-05 15:00,5,1183.4,1183.8,1182.5,1183.4,17
20190301|2018-12-05 15:30,5,1182.5,1184.8,1182.4,1183.2,15
20190301|2018-12-05 17:00,6,1182.5,1183.2,1182.4,1183.2,9
20190301|2018-12-05 17:30,6,1183.5,1183.6,1183.5,1183.6,2
20190301|2018-12-05 18:00,6,1184,1184.6,1184,1184.5,7
20190301|2018-12-05 18:30,6,1184.6,1186.6,1184,1186.6,21
20190301|2018-12-05 19:00,6,1186.5,1188.3,1185.3,1186,34
20190301|2018-12-05 19:30,6,1186.2,1187.4,1186.2,1187.4,8
20190301|2018-12-05 20:00,6,1187.1,1187.7,1186.6,1187.6,9
20190301|2018-12-05 20:30,6,1187.2,1187.2,1186.6,1187.2,12
20190301|2018-12-05 21:00,6,1186.5,1186.8,1185.9,1186.5,11
20190301|2018-12-05 21:30,6,1186,1186,1185.4,1185.4,2
20190301|2018-12-05 22:00,6,1185.2,1186.1,1185.2,1186.1,2
20190301|2018-12-05 22:30,6,1186.4,1186.9,1186.4,1186.7,6
20190301|2018-12-05 23:30,6,1186.1,1186.1,1185.7,1185.7,18
20190301|2018-12-06 00:00,6,1186.4,1186.4,1183,1183,39
20190301|2018-12-06 00:30,6,1182.6,1182.6,1179.6,1180,41
20190301|2018-12-06 01:00,6,1179.6,1181.2,1177.9,1180.8,47
20190301|2018-12-06 01:30,6,1180,1181.3,1178.1,1179.4,16
20190301|2018-12-06 02:00,6,1177.9,1177.9,1153.6,1162.8,381
20190301|2018-12-06 02:30,6,1162.9,1164,1152.5,1161.4,189
20190301|2018-12-06 03:00,6,1162,1167.1,1160.8,1166.6,137
20190301|2018-12-06 03:30,6,1167.6,1169.8,1163.7,1163.7,115
20190301|2018-12-06 04:00,6,1164.7,1167.1,1164,1164.5,32
20190301|2018-12-06 04:30,6,1164.3,1170,1164.3,1169.5,86
20190301|2018-12-06 05:00,6,1169.5,1171.7,1167.6,1170,100
20190301|2018-12-06 05:30,6,1169,1169.6,1167.5,1168.5,38
20190301|2018-12-06 06:00,6,1169.3,1171.5,1168,1169.3,59
20190301|2018-12-06 06:30,6,1168.8,1169.3,1168,1169.3,65
20190301|2018-12-06 07:00,6,1169,1169.1,1167.3,1169,152
20190301|2018-12-06 07:30,6,1169,1170,1166.1,1166.1,117
20190301|2018-12-06 08:00,6,1165.5,1169.5,1163.8,1165.4,226
20190301|2018-12-06 08:30,6,1164.9,1168.6,1162,1162.9,338
20190301|2018-12-06 09:00,6,1163.2,1164.3,1146.9,1152,551
20190301|2018-12-06 09:30,6,1151.7,1151.7,1139,1139.7,636
20190301|2018-12-06 10:00,6,1139.7,1147,1136,1143.2,710
20190301|2018-12-06 10:30,6,1143.2,1143.3,1135.8,1135.8,393
20190301|2018-12-06 11:00,6,1136.2,1140.7,1135.8,1139.8,222
20190301|2018-12-06 11:30,6,1139.9,1144.4,1138.9,1142.6,383
20190301|2018-12-06 12:00,6,1142.5,1142.7,1135.8,1140.5,185
20190301|2018-12-06 12:30,6,1140.7,1148.9,1139.9,1148,124
20190301|2018-12-06 13:00,6,1147.6,1148.6,1147.3,1148.6,43
20190301|2018-12-06 13:30,6,1148.4,1148.6,1145.9,1146.8,59
20190301|2018-12-06 14:00,6,1147.4,1147.4,1146.4,1146.7,28
20190301|2018-12-06 14:30,6,1147.4,1158,1147.4,1156.4,155
20190301|2018-12-06 15:00,6,1155.9,1158.3,1155.9,1158.3,45
20190301|2018-12-06 15:30,6,1158.3,1158.3,1157,1157.2,8
20190301|2018-12-06 17:00,7,1158.1,1158.3,1156.7,1158.3,14
20190301|2018-12-06 17:30,7,1157.6,1157.7,1156.9,1156.9,8
20190301|2018-12-06 18:00,7,1157,1157.3,1156.7,1156.8,9
20190301|2018-12-06 18:30,7,1156.8,1156.8,1156.5,1156.5,3
20190301|2018-12-06 19:00,7,1156.5,1157.4,1155.6,1156,14
20190301|2018-12-06 19:30,7,1156,1157.4,1155.4,1157.1,55
20190301|2018-12-06 20:00,7,1156.5,1156.7,1155.5,1156.1,19
20190301|2018-12-06 20:30,7,1155.5,1156.1,1150.3,1150.3,89
20190301|2018-12-06 21:00,7,1150.1,1151.4,1149.8,1149.8,33
20190301|2018-12-06 21:30,7,1150.2,1150.4,1135.8,1141.6,133
20190301|2018-12-06 22:00,7,1141.7,1144,1141.5,1144,20
20190301|2018-12-06 22:30,7,1144.1,1144.5,1144.1,1144.4,6
20190301|2018-12-06 23:00,7,1144.5,1144.5,1143.1,1144.5,20
20190301|2018-12-06 23:30,7,1144.7,1150.6,1144.7,1150.6,71
20190301|2018-12-07 00:00,7,1151.2,1151.2,1147,1147,30
20190301|2018-12-07 00:30,7,1147.1,1147.1,1145.6,1145.6,8
20190301|2018-12-07 01:00,7,1146.1,1146.1,1144.9,1144.9,13
20190301|2018-12-07 01:30,7,1144,1148,1144,1148,13
20190301|2018-12-07 02:00,7,1148,1153.8,1148,1150.8,59
20190301|2018-12-07 02:30,7,1152.5,1153.6,1151.5,1151.5,43
20190301|2018-12-07 03:00,7,1152,1152.9,1150.5,1150.5,30
20190301|2018-12-07 03:30,7,1150.4,1158.3,1150.4,1157,81
20190301|2018-12-07 04:00,7,1157.2,1158.2,1152.3,1154.3,42
20190301|2018-12-07 04:30,7,1154.3,1154.8,1153.9,1153.9,14
20190301|2018-12-07 05:00,7,1153.7,1156,1153.7,1154.8,20
20190301|2018-12-07 05:30,7,1155,1155.5,1150.3,1151.4,55
20190301|2018-12-07 06:00,7,1151.2,1151.5,1148.4,1149.3,52
20190301|2018-12-07 06:30,7,1148.8,1149.3,1141.1,1143.6,101
20190301|2018-12-07 07:00,7,1143.8,1147.5,1141.9,1147.1,143
20190301|2018-12-07 07:30,7,1146.2,1154.4,1145.6,1153.7,170
20190301|2018-12-07 08:00,7,1154,1165.6,1153.3,1162.4,482
20190301|2018-12-07 08:30,7,1161.7,1169,1159.2,1164.8,439
20190301|2018-12-07 09:00,7,1165.6,1171,1165.5,1170,327
20190301|2018-12-07 09:30,7,1169.5,1174,1167.8,1173.2,333
20190301|2018-12-07 10:00,7,1173.1,1173.5,1166.6,1166.8,204
20190301|2018-12-07 10:30,7,1167.2,1173.2,1166.2,1170.6,253
20190301|2018-12-07 11:00,7,1170.6,1171.5,1167.5,1168.5,148
20190301|2018-12-07 11:30,7,1168.1,1172.3,1167.8,1170.4,251
20190301|2018-12-07 12:00,7,1170.2,1170.6,1168.5,1170,55
20190301|2018-12-07 12:30,7,1170,1170,1166.6,1168.4,85
20190301|2018-12-07 13:00,7,1168.2,1168.9,1167,1168.1,39
20190301|2018-12-07 13:30,7,1168.3,1169.2,1168,1168.7,48
20190301|2018-12-07 14:00,7,1167.9,1169.6,1167.9,1169.2,17
20190301|2018-12-07 14:30,7,1169.5,1170.5,1168.9,1170,24
20190301|2018-12-07 15:00,7,1170.5,1170.9,1169.6,1170.9,25
20190301|2018-12-07 15:30,7,1170.5,1173.1,1170.2,1173.1,21
20190301|2018-12-09 17:00,10,1170.2,1170.2,1166.6,1167,21
20190301|2018-12-09 17:30,10,1167.9,1168.5,1167,1167,19
20190301|2018-12-09 18:00,10,1166.7,1167,1166.1,1167,8
20190301|2018-12-09 18:30,10,1168,1168,1166.6,1166.8,6
20190301|2018-12-09 19:00,10,1166.5,1166.5,1166.3,1166.3,4
20190301|2018-12-09 19:30,10,1166.1,1166.1,1166.1,1166.1,1
20190301|2018-12-09 20:00,10,1168,1168.8,1166.9,1166.9,7
20190301|2018-12-09 20:30,10,1167.6,1167.6,1167.6,1167.6,3
20190301|2018-12-09 21:00,10,1168.6,1168.6,1166.9,1166.9,5
20190301|2018-12-09 21:30,10,1166.9,1167,1166.1,1166.3,23
20190301|2018-12-09 22:00,10,1168,1168,1168,1168,1
20190301|2018-12-09 22:30,10,1168.2,1168.6,1168.2,1168.6,3
20190301|2018-12-09 23:00,10,1168.4,1168.8,1166.2,1166.3,46
20190301|2018-12-09 23:30,10,1167.5,1167.5,1166.1,1166.1,5
20190301|2018-12-10 00:00,10,1165.9,1166.8,1165.4,1166.8,8
20190301|2018-12-10 00:30,10,1167,1167,1163,1163,46
20190301|2018-12-10 01:00,10,1162.7,1167.2,1162,1162.6,71
20190301|2018-12-10 01:30,10,1165,1165.1,1164,1164,5
20190301|2018-12-10 02:00,10,1163.6,1166,1163,1165.8,25
20190301|2018-12-10 02:30,10,1166,1166,1161.5,1163.2,35
20190301|2018-12-10 03:00,10,1162,1163.6,1162,1163.6,24
20190301|2018-12-10 03:30,10,1164.7,1167.1,1164,1167.1,37
20190301|2018-12-10 04:00,10,1167.4,1172,1167.4,1171.5,73
20190301|2018-12-10 04:30,10,1171.3,1171.8,1170.3,1171.8,18
20190301|2018-12-10 05:00,10,1171.8,1178.3,1171,1175.4,126
20190301|2018-12-10 05:30,10,1174.6,1175.3,1174.5,1175.3,6
20190301|2018-12-10 06:00,10,1176.2,1176.3,1174.1,1174.1,23
20190301|2018-12-10 06:30,10,1174.1,1176.2,1172.6,1176.2,45
20190301|2018-12-10 07:00,10,1176.5,1180,1165.9,1169.5,205
20190301|2018-12-10 07:30,10,1169.2,1175.2,1167.8,1173.3,132
20190301|2018-12-10 08:00,10,1173.2,1177.5,1173.2,1176.4,167
20190301|2018-12-10 08:30,10,1177.2,1177.5,1168.5,1168.7,172
20190301|2018-12-10 09:00,10,1169.5,1170.9,1167.4,1167.5,285
20190301|2018-12-10 09:30,10,1168.4,1172.6,1166.9,1168.7,196
20190301|2018-12-10 10:00,10,1167.3,1168.3,1160,1161.1,241
20190301|2018-12-10 10:30,10,1160.6,1163.4,1160.2,1161.7,169
20190301|2018-12-10 11:00,10,1161.2,1161.9,1157,1159.4,188
20190301|2018-12-10 11:30,10,1158.1,1162.8,1157.1,1160,203
20190301|2018-12-10 12:00,10,1160.1,1161.9,1158.2,1161.7,57
20190301|2018-12-10 12:30,10,1161.9,1162.8,1161.2,1162.5,24
20190301|2018-12-10 13:00,10,1161.4,1161.6,1159,1159.4,36
20190301|2018-12-10 13:30,10,1159.4,1159.7,1158,1159.3,19
20190301|2018-12-10 14:00,10,1160.2,1161.8,1159.8,1161.8,31
20190301|2018-12-10 14:30,10,1161.5,1165.9,1161.5,1164.4,49
20190301|2018-12-10 15:00,10,1164.9,1166.6,1164.5,1166.6,22
20190301|2018-12-10 15:30,10,1166,1166.8,1163.4,1163.4,18
20190301|2018-12-10 17:00,11,1163.4,1166.9,1163.4,1166.9,9
20190301|2018-12-10 18:00,11,1165.9,1166,1163.7,1163.7,5
20190301|2018-12-10 18:30,11,1163.6,1163.6,1162.6,1162.6,3
20190301|2018-12-10 19:00,11,1161.4,1163.4,1161.4,1163.4,2
20190301|2018-12-10 19:30,11,1163.4,1164.1,1163.4,1163.8,5
20190301|2018-12-10 20:00,11,1164.3,1164.3,1164.3,1164.3,1
20190301|2018-12-10 20:30,11,1162.5,1162.5,1162.4,1162.5,6
20190301|2018-12-10 21:00,11,1162.5,1163,1162.5,1162.5,5
20190301|2018-12-10 22:30,11,1161.9,1161.9,1161,1161.7,12
20190301|2018-12-10 23:00,11,1161.6,1161.6,1161.3,1161.3,2
20190301|2018-12-10 23:30,11,1161.7,1162.5,1161.6,1161.7,10
20190301|2018-12-11 00:00,11,1161.6,1165.6,1161.1,1165.6,34
20190301|2018-12-11 00:30,11,1165.9,1167.5,1165.3,1165.3,23
20190301|2018-12-11 01:00,11,1165.1,1166.3,1164.4,1166.3,14
20190301|2018-12-11 01:30,11,1165.3,1165.5,1162.8,1163.6,19
20190301|2018-12-11 02:00,11,1164.5,1171.7,1163.5,1166.9,112
20190301|2018-12-11 02:30,11,1166.9,1170.2,1166.3,1170.2,59
20190301|2018-12-11 03:00,11,1170,1172.5,1168,1169.2,69
20190301|2018-12-11 03:30,11,1168.7,1172.3,1168.7,1172.3,51
20190301|2018-12-11 04:00,11,1172.4,1176,1172.2,1174.5,154
20190301|2018-12-11 04:30,11,1173.7,1183.1,1173.7,1179.9,207
20190301|2018-12-11 05:00,11,1179.5,1180.5,1177.5,1177.8,47
20190301|2018-12-11 05:30,11,1179.3,1179.5,1177,1177.3,36
20190301|2018-12-11 06:00,11,1176.8,1180.6,1176.8,1179.2,44
20190301|2018-12-11 06:30,11,1178.9,1179.5,1172.3,1174.7,75
20190301|2018-12-11 07:00,11,1176,1182.8,1175.7,1180.1,192
20190301|2018-12-11 07:30,11,1179.9,1183,1176.2,1181.3,142
20190301|2018-12-11 08:00,11,1181.3,1184.9,1179.5,1183.5,280
20190301|2018-12-11 08:30,11,1183.5,1184.9,1181.7,1182.1,153
20190301|2018-12-11 09:00,11,1182.7,1184.5,1180.2,1181,178
20190301|2018-12-11 09:30,11,1181.4,1182,1177.7,1181.8,237
20190301|2018-12-11 10:00,11,1182,1182.6,1172.1,1172.1,208
20190301|2018-12-11 10:30,11,1171.9,1172.9,1166.2,1172.6,274
20190301|2018-12-11 11:00,11,1172,1172.7,1167.6,1169.6,104
20190301|2018-12-11 11:30,11,1168.7,1179,1166.7,1177.6,321
20190301|2018-12-11 12:00,11,1176.7,1176.7,1168.3,1169.7,128
20190301|2018-12-11 12:30,11,1169.2,1175,1168.4,1171.4,116
20190301|2018-12-11 13:00,11,1171.4,1173.4,1170.4,1173.4,24
20190301|2018-12-11 13:30,11,1173.8,1175.5,1173.8,1174.9,33
20190301|2018-12-11 14:00,11,1174.4,1175.5,1173.9,1175.1,16
20190301|2018-12-11 14:30,11,1174.3,1174.5,1172.4,1173.1,15
20190301|2018-12-11 15:00,11,1173.7,1173.8,1173.7,1173.8,2
20190301|2018-12-11 15:30,11,1174.1,1174.1,1172.5,1172.5,10
20190301|2018-12-11 17:30,12,1174.3,1176.3,1174.3,1176,15
20190301|2018-12-11 18:00,12,1177.3,1177.3,1177.2,1177.3,5
20190301|2018-12-11 18:30,12,1175.3,1176,1175.3,1176,4
20190301|2018-12-11 19:00,12,1176.4,1176.4,1176.4,1176.4,1
20190301|2018-12-11 19:30,12,1177.3,1177.3,1177.3,1177.3,7
20190301|2018-12-11 20:00,12,1177,1178.1,1177,1177.5,4
20190301|2018-12-11 20:30,12,1177,1177,1177,1177,2
20190301|2018-12-11 21:00,12,1177.5,1177.8,1177.5,1177.8,15
20190301|2018-12-11 21:30,12,1177,1177.9,1175.5,1175.7,42
20190301|2018-12-11 22:30,12,1175,1175,1174.8,1175,5
20190301|2018-12-11 23:00,12,1174.2,1174.3,1174.1,1174.1,4
20190301|2018-12-11 23:30,12,1174.9,1175,1174.9,1175,6
20190301|2018-12-12 00:00,12,1175.5,1175.6,1175.3,1175.6,6
20190301|2018-12-12 00:30,12,1175.6,1176.4,1174.4,1176.4,10
20190301|2018-12-12 01:00,12,1176,1176,1174.3,1175.5,32
20190301|2018-12-12 01:30,12,1175.7,1176.2,1175.5,1175.8,15
20190301|2018-12-12 02:00,12,1175.7,1182,1175.7,1180.8,109
20190301|2018-12-12 02:30,12,1180.6,1182,1178.8,1181.2,47
20190301|2018-12-12 03:00,12,1181.2,1181.7,1180.2,1180.8,21
20190301|2018-12-12 03:30,12,1181.3,1184.8,1179.9,1184.3,75
20190301|2018-12-12 04:00,12,1184.3,1187.9,1183.9,1186.8,89
20190301|2018-12-12 04:30,12,1186.3,1187.9,1186,1187.9,40
20190301|2018-12-12 05:00,12,1187.3,1189.4,1184.9,1185.1,142
20190301|2018-12-12 05:30,12,1185.4,1185.9,1183.7,1185.9,29
20190301|2018-12-12 06:00,12,1186,1187.5,1185.6,1186.6,9
20190301|2018-12-12 06:30,12,1185.7,1186.1,1182.5,1183.7,75
20190301|2018-12-12 07:00,12,1183.7,1188.7,1183.3,1187.6,113
20190301|2018-12-12 07:30,12,1187.8,1188.7,1184.8,1185.7,105
20190301|2018-12-12 08:00,12,1185.6,1189.1,1185.6,1188,220
20190301|2018-12-12 08:30,12,1188.3,1191,1187.5,1189,186
20190301|2018-12-12 09:00,12,1189.2,1192,1189,1191,164
20190301|2018-12-12 09:30,12,1190.7,1193.8,1190,1193.2,213
20190301|2018-12-12 10:00,12,1192.9,1194.6,1192.6,1193.5,126
20190301|2018-12-12 10:30,12,1193.9,1194.1,1191.7,1191.7,103
20190301|2018-12-12 11:00,12,1193,1194.6,1190.4,1190.6,85
20190301|2018-12-12 11:30,12,1190.2,1194.9,1190,1194.5,266
20190301|2018-12-12 12:00,12,1194.8,1195,1192.2,1193,76
20190301|2018-12-12 12:30,12,1193.5,1194.8,1192.9,1194,46
20190301|2018-12-12 13:00,12,1192.9,1193,1192,1192.3,31
20190301|2018-12-12 13:30,12,1193.2,1194.5,1192.2,1192.6,45
20190301|2018-12-12 14:00,12,1192.6,1193.3,1191.7,1193,54
20190301|2018-12-12 14:30,12,1193.1,1195,1193.1,1193.2,71
20190301|2018-12-12 15:00,12,1193,1193.1,1192.5,1192.6,15
20190301|2018-12-12 15:30,12,1192.3,1192.8,1191.7,1191.7,17
20190301|2018-12-12 17:00,13,1191.7,1193,1190.7,1193,15
20190301|2018-12-12 17:30,13,1192.7,1192.8,1191.7,1192.8,5
20190301|2018-12-12 18:30,13,1192,1192,1190.7,1190.7,7
20190301|2018-12-12 19:00,13,1190.7,1193.9,1190.6,1193.9,12
20190301|2018-12-12 19:30,13,1192.2,1192.2,1190.6,1190.6,2
20190301|2018-12-12 20:00,13,1191.2,1191.2,1191.2,1191.2,2
20190301|2018-12-12 20:30,13,1192.5,1192.9,1192.5,1192.9,9
20190301|2018-12-12 21:00,13,1192.9,1192.9,1192.3,1192.9,7
20190301|2018-12-12 21:30,13,1192.4,1192.4,1191.4,1191.4,13
20190301|2018-12-12 22:00,13,1191.5,1194,1191.1,1194,28
20190301|2018-12-12 22:30,13,1193.1,1193.1,1193.1,1193.1,3
20190301|2018-12-12 23:00,13,1194,1195,1193.7,1193.7,25
20190301|2018-12-12 23:30,13,1193.7,1194.9,1193.6,1194.5,14
20190301|2018-12-13 00:00,13,1195,1197,1195,1196,100
20190301|2018-12-13 00:30,13,1196.6,1197.5,1196.6,1196.6,21
20190301|2018-12-13 01:00,13,1196.7,1197.6,1195.9,1196.4,24
20190301|2018-12-13 01:30,13,1196.9,1197.9,1196.1,1196.2,19
20190301|2018-12-13 02:00,13,1196.9,1198.1,1195.7,1197.1,77
20190301|2018-12-13 02:30,13,1197.1,1199,1195.9,1196.2,85
20190301|2018-12-13 03:00,13,1196.2,1197.8,1196,1196.1,33
20190301|2018-12-13 03:30,13,1196.9,1197,1194.1,1194.7,86
20190301|2018-12-13 04:00,13,1195.1,1196.8,1194.4,1194.6,29
20190301|2018-12-13 04:30,13,1195.3,1195.3,1193,1193.7,86
20190301|2018-12-13 05:00,13,1194,1194.3,1191.8,1191.8,46
20190301|2018-12-13 05:30,13,1192,1192,1186.5,1188.9,68
20190301|2018-12-13 06:00,13,1189,1190,1187.8,1188.8,34
20190301|2018-12-13 06:30,13,1188.6,1189.5,1187.8,1187.8,21
20190301|2018-12-13 07:00,13,1189,1199,1187.8,1195.7,172
20190301|2018-12-13 07:30,13,1195.1,1196.7,1190.3,1191.7,122
20190301|2018-12-13 08:00,13,1192,1197.1,1191.8,1194.8,236
20190301|2018-12-13 08:30,13,1193.4,1195,1189.9,1189.9,142
20190301|2018-12-13 09:00,13,1190.2,1191.1,1188.4,1188.7,101
20190301|2018-12-13 09:30,13,1189.1,1189.4,1188,1188.5,50
20190301|2018-12-13 10:00,13,1187.9,1188.3,1181.4,1185.5,222
20190301|2018-12-13 10:30,13,1185.5,1188,1185,1186.1,76
20190301|2018-12-13 11:00,13,1185.9,1185.9,1184.1,1185.4,52
20190301|2018-12-13 11:30,13,1185.3,1191.9,1185.3,1190.3,265
20190301|2018-12-13 12:00,13,1190.4,1191.4,1189.5,1190,59
20190301|2018-12-13 12:30,13,1189.9,1191.3,1189.7,1190,8
20190301|2018-12-13 13:00,13,1189.8,1189.8,1188.8,1189.7,15
20190301|2018-12-13 13:30,13,1189.7,1192,1189.7,1190.9,34
20190301|2018-12-13 14:00,13,1191.5,1193.3,1190.8,1193.3,21
20190301|2018-12-13 14:30,13,1192.8,1192.8,1192.1,1192.2,5
20190301|2018-12-13 15:00,13,1192.4,1193.3,1192.3,1192.3,17
20190301|2018-12-13 15:30,13,1192.1,1192.7,1191.9,1192,7
20190301|2018-12-13 17:00,14,1192.7,1192.7,1190.5,1191.4,16
20190301|2018-12-13 17:30,14,1191.8,1191.8,1191.8,1191.8,7
20190301|2018-12-13 18:30,14,1191.8,1191.8,1191.3,1191.3,3
20190301|2018-12-13 19:00,14,1191.2,1191.2,1187.5,1187.6,16
20190301|2018-12-13 19:30,14,1187.4,1188.7,1186.2,1186.2,8
20190301|2018-12-13 20:00,14,1186.7,1186.7,1185.9,1186,4
20190301|2018-12-13 20:30,14,1187.3,1187.3,1183.6,1184.5,30
20190301|2018-12-13 21:00,14,1184.5,1186.9,1183.6,1186.9,17
20190301|2018-12-13 21:30,14,1186.7,1187.6,1186.7,1187.3,8
20190301|2018-12-13 22:00,14,1186.1,1187.4,1185,1186.3,14
20190301|2018-12-13 22:30,14,1186.1,1186.1,1186.1,1186.1,3
20190301|2018-12-13 23:00,14,1186,1186,1184.7,1184.7,7
20190301|2018-12-13 23:30,14,1185.6,1185.6,1184.9,1185,6
20190301|2018-12-14 00:00,14,1184,1184,1177.6,1178.1,62
20190301|2018-12-14 00:30,14,1178.1,1181,1178.1,1180.5,39
20190301|2018-12-14 01:00,14,1180.1,1182.5,1180.1,1182.4,14
20190301|2018-12-14 01:30,14,1180.3,1181.1,1180.3,1181.1,5
20190301|2018-12-14 02:00,14,1180,1180,1171.2,1173,138
20190301|2018-12-14 02:30,14,1173.6,1176.3,1172.6,1172.6,68
20190301|2018-12-14 03:00,14,1172.7,1173.8,1170,1170,41
20190301|2018-12-14 03:30,14,1170,1172.8,1170,1171.9,66
20190301|2018-12-14 04:00,14,1171.9,1178.8,1171.9,1178.8,160
20190301|2018-12-14 04:30,14,1179.1,1179.1,1172.4,1174.3,75
20190301|2018-12-14 05:00,14,1174.9,1175.3,1173.2,1173.2,20
20190301|2018-12-14 05:30,14,1173.6,1173.9,1173.2,1173.4,21
20190301|2018-12-14 06:00,14,1173.4,1173.6,1172.8,1173.1,19
20190301|2018-12-14 06:30,14,1172.9,1173.5,1172.8,1172.8,31
20190301|2018-12-14 07:00,14,1172.4,1173.1,1157.5,1158.1,716
20190301|2018-12-14 07:30,14,1158,1161.1,1149.2,1159.6,567
20190301|2018-12-14 08:00,14,1158.9,1165,1156.9,1158.9,351
20190301|2018-12-14 08:30,14,1158.9,1164.4,1156.2,1162.5,181
20190301|2018-12-14 09:00,14,1162.5,1168.4,1162,1165.3,229
20190301|2018-12-14 09:30,14,1164.4,1165.3,1158.2,1160.7,144
20190301|2018-12-14 10:00,14,1160.5,1168,1160.1,1167.7,203
20190301|2018-12-14 10:30,14,1166.5,1167.1,1162.8,1162.8,76
20190301|2018-12-14 11:00,14,1162.9,1169,1162.6,1167,88
20190301|2018-12-14 11:30,14,1166.7,1173,1165.2,1171.8,416
20190301|2018-12-14 12:00,14,1170.9,1171.7,1169,1171.5,80
20190301|2018-12-14 12:30,14,1171.1,1171.6,1168,1168.4,54
20190301|2018-12-14 13:00,14,1168,1168.8,1167.2,1168.8,49
20190301|2018-12-14 13:30,14,1168.8,1171.9,1167.6,1167.9,81
20190301|2018-12-14 14:00,14,1168,1168.8,1167.7,1168.8,14
20190301|2018-12-14 14:30,14,1168.8,1172.5,1168.8,1172.3,49
20190301|2018-12-14 15:00,14,1170.6,1171,1169.4,1169.4,9
20190301|2018-12-14 15:30,14,1171.1,1171.9,1169,1169,14
20190301|2018-12-16 17:00,17,1169.6,1169.8,1169.6,1169.6,5
20190301|2018-12-16 17:30,17,1170.7,1173.1,1170,1170,7
20190301|2018-12-16 18:00,17,1171.3,1171.3,1169.7,1169.7,3
20190301|2018-12-16 18:30,17,1170.5,1170.5,1170.5,1170.5,2
20190301|2018-12-16 19:00,17,1170.1,1170.1,1167.9,1169,9
20190301|2018-12-16 19:30,17,1169,1171.5,1169,1171.4,9
20190301|2018-12-16 20:00,17,1171.4,1172.7,1169.8,1172.7,8
20190301|2018-12-16 20:30,17,1172.3,1173.3,1171.1,1171.1,11
20190301|2018-12-16 21:00,17,1170.9,1170.9,1169.9,1170.4,17
20190301|2018-12-16 21:30,17,1170.2,1171.4,1169.8,1171.4,17
20190301|2018-12-16 22:00,17,1171.3,1171.7,1171.3,1171.7,13
20190301|2018-12-16 22:30,17,1170.4,1170.4,1168.3,1168.9,11
20190301|2018-12-16 23:00,17,1170.5,1174.9,1170.5,1174.9,29
20190301|2018-12-16 23:30,17,1175,1178,1174.7,1176.9,27
20190301|2018-12-17 00:00,17,1177.3,1177.5,1177.3,1177.3,6
20190301|2018-12-17 00:30,17,1176.8,1177.3,1176.8,1177.3,9
20190301|2018-12-17 01:00,17,1176.4,1178,1175.2,1176,83
20190301|2018-12-17 01:30,17,1176,1180,1176,1178.1,93
20190301|2018-12-17 02:00,17,1178.8,1178.8,1173.6,1173.6,100
20190301|2018-12-17 02:30,17,1173.6,1176.9,1173.6,1176.9,30
20190301|2018-12-17 03:00,17,1176.2,1176.2,1172.9,1173,24
20190301|2018-12-17 03:30,17,1173.1,1175,1172.2,1173,84
20190301|2018-12-17 04:00,17,1173,1179.7,1172.6,1179.7,71
20190301|2018-12-17 04:30,17,1177.7,1178.4,1175.4,1177.1,49
20190301|2018-12-17 05:00,17,1177.4,1187.3,1177.4,1185.7,189
20190301|2018-12-17 05:30,17,1185.7,1186.7,1181.7,1182.3,58
20190301|2018-12-17 06:00,17,1182.8,1184.9,1180.5,1184.9,40
20190301|2018-12-17 06:30,17,1185.1,1188,1184,1185.9,72
20190301|2018-12-17 07:00,17,1184.4,1189.3,1184,1187.5,156
20190301|2018-12-17 07:30,17,1187.4,1189,1185.8,1186.6,106
20190301|2018-12-17 08:00,17,1186.7,1186.7,1182.7,1184.6,153
20190301|2018-12-17 08:30,17,1184.8,1188.5,1184.1,1187.9,165
20190301|2018-12-17 09:00,17,1187.9,1189.3,1186.1,1187.6,185
20190301|2018-12-17 09:30,17,1187.7,1188.8,1184.9,1188.8,112
20190301|2018-12-17 10:00,17,1188.9,1194.2,1188.9,1194,573
20190301|2018-12-17 10:30,17,1193.8,1194.2,1190.7,1190.9,73
20190301|2018-12-17 11:00,17,1190.5,1191.5,1188.4,1188.4,104
20190301|2018-12-17 11:30,17,1188.5,1191,1181.1,1181.9,293
20190301|2018-12-17 12:00,17,1181.5,1187.5,1181.5,1185.6,70
20190301|2018-12-17 12:30,17,1184.9,1186.5,1184.7,1185.3,19
20190301|2018-12-17 13:00,17,1184.9,1185.5,1184.7,1184.7,35
20190301|2018-12-17 13:30,17,1185.5,1191.2,1184.7,1190.5,98
20190301|2018-12-17 14:00,17,1190.1,1190.1,1185.8,1185.9,38
20190301|2018-12-17 14:30,17,1185.8,1186.5,1184.8,1186.5,25
20190301|2018-12-17 15:00,17,1186,1186,1185.3,1185.3,7
20190301|2018-12-17 15:30,17,1185.2,1187.8,1184.6,1187.7,15
20190301|2018-12-17 17:00,18,1186.3,1186.3,1184.8,1184.9,3
20190301|2018-12-17 17:30,18,1187.9,1188,1187.9,1188,2
20190301|2018-12-17 18:30,18,1185.9,1186.7,1185.8,1186.7,5
20190301|2018-12-17 19:00,18,1186.5,1186.5,1186.5,1186.5,2
20190301|2018-12-17 19:30,18,1187.8,1187.8,1187.8,1187.8,2
20190301|2018-12-17 20:00,18,1187.8,1189.2,1186.4,1189.2,12
20190301|2018-12-17 20:30,18,1188.2,1188.3,1188,1188.3,8
20190301|2018-12-17 21:00,18,1188,1188,1185.6,1185.6,8
20190301|2018-12-17 21:30,18,1185.6,1186.9,1185.3,1186.9,8
20190301|2018-12-17 22:00,18,1185.4,1185.8,1185.4,1185.8,2
20190301|2018-12-17 22:30,18,1186.2,1186.2,1186.2,1186.2,2
20190301|2018-12-17 23:00,18,1185.1,1185.1,1185.1,1185.1,1
20190301|2018-12-17 23:30,18,1185.2,1186.6,1185.2,1185.3,6
20190301|2018-12-18 00:00,18,1185.5,1185.5,1182.2,1182.8,21
20190301|2018-12-18 00:30,18,1183.1,1184.3,1183.1,1183.4,25
20190301|2018-12-18 01:00,18,1182.9,1184.3,1182,1184.3,66
20190301|2018-12-18 02:00,18,1184,1186.6,1182.7,1182.8,35
20190301|2018-12-18 02:30,18,1183.8,1183.8,1183,1183,12
20190301|2018-12-18 03:00,18,1183,1184,1182.3,1183.8,17
20190301|2018-12-18 03:30,18,1183.3,1188,1183,1185.1,64
20190301|2018-12-18 04:00,18,1185.9,1188,1185.3,1186.1,52
20190301|2018-12-18 04:30,18,1187,1187.4,1184.4,1187.4,18
20190301|2018-12-18 05:00,18,1188,1189,1188,1188,36
20190301|2018-12-18 05:30,18,1188,1188,1184,1184,26
20190301|2018-12-18 06:00,18,1184.8,1184.8,1183.2,1183.8,12
20190301|2018-12-18 06:30,18,1183.1,1185.3,1182,1184.2,51
20190301|2018-12-18 07:00,18,1185.1,1188,1184,1186,96
20190301|2018-12-18 07:30,18,1186.1,1189.2,1184.6,1187.6,72
20190301|2018-12-18 08:00,18,1187.5,1188.9,1185.5,1185.5,71
20190301|2018-12-18 08:30,18,1185.5,1188.6,1183.5,1186.2,69
20190301|2018-12-18 09:00,18,1186.6,1188.6,1186.5,1187.3,39
20190301|2018-12-18 09:30,18,1186.6,1186.6,1184.5,1184.6,76
20190301|2018-12-18 10:00,18,1184.5,1186.1,1181.2,1184.1,118
20190301|2018-12-18 10:30,18,1182.9,1183.7,1175.4,1178.4,214
20190301|2018-12-18 11:00,18,1178.3,1180.3,1178.3,1178.8,49
20190301|2018-12-18 11:30,18,1178.5,1180.4,1177.2,1178.7,172
20190301|2018-12-18 12:00,18,1178.3,1179,1178,1178.7,98
20190301|2018-12-18 12:30,18,1179,1179,1176.6,1176.6,24
20190301|2018-12-18 13:00,18,1176.9,1178.3,1176.9,1177.2,6
20190301|2018-12-18 13:30,18,1176.2,1176.5,1175,1175.7,61
20190301|2018-12-18 14:00,18,1175,1175.2,1173.5,1173.5,49
20190301|2018-12-18 14:30,18,1174.3,1176,1174.2,1175.1,22
20190301|2018-12-18 15:00,18,1174.2,1174.8,1173.5,1174.7,18
20190301|2018-12-18 15:30,18,1175.1,1175.7,1174.4,1175.5,9
20190301|2018-12-18 17:00,19,1175.9,1176.4,1175.9,1176,12
20190301|2018-12-18 17:30,19,1176.6,1176.6,1176,1176,5
20190301|2018-12-18 18:00,19,1176.7,1176.7,1175.5,1175.8,14
20190301|2018-12-18 18:30,19,1174.9,1175.2,1174.5,1175,11
20190301|2018-12-18 19:00,19,1175.2,1179,1175.2,1177.9,47
20190301|2018-12-18 19:30,19,1177.5,1178.3,1176.5,1176.9,19
20190301|2018-12-18 20:00,19,1178,1181.7,1178,1181.7,34
20190301|2018-12-18 20:30,19,1181.5,1185.2,1181.5,1184.6,37
20190301|2018-12-18 21:00,19,1184.5,1185.6,1182.7,1182.7,16
20190301|2018-12-18 21:30,19,1182.9,1186.7,1182.9,1186.7,21
20190301|2018-12-18 22:00,19,1187,1187.2,1184.5,1184.5,11
20190301|2018-12-18 22:30,19,1184.2,1184.2,1184.2,1184.2,1
20190301|2018-12-18 23:00,19,1184.2,1185,1183.8,1183.8,9
20190301|2018-12-18 23:30,19,1185.4,1185.5,1183.8,1183.8,5
20190301|2018-12-19 00:00,19,1185.5,1185.7,1183.8,1184.2,16
20190301|2018-12-19 01:00,19,1184,1184.2,1183.3,1183.3,9
20190301|2018-12-19 01:30,19,1184.4,1184.4,1183.8,1183.8,5
20190301|2018-12-19 02:00,19,1183.8,1184,1183.3,1184,13
20190301|2018-12-19 02:30,19,1184.4,1184.5,1183.1,1183.6,11
20190301|2018-12-19 03:00,19,1184.2,1184.9,1184,1184.5,21
20190301|2018-12-19 03:30,19,1183.6,1191.3,1183.4,1187.8,88
20190301|2018-12-19 04:00,19,1187.7,1189.3,1185.5,1189.3,20
20190301|2018-12-19 04:30,19,1186,1188.1,1186,1186.9,19
20190301|2018-12-19 05:00,19,1187,1188.2,1187,1188,8
20190301|2018-12-19 05:30,19,1186.8,1187.1,1185.2,1185.4,42
20190301|2018-12-19 06:00,19,1185.2,1185.6,1184.1,1184.1,18
20190301|2018-12-19 06:30,19,1184.1,1185,1184.1,1185,9
20190301|2018-12-19 07:00,19,1184.6,1184.6,1178.1,1180.5,146
20190301|2018-12-19 07:30,19,1180.5,1180.5,1173.8,1176.1,175
20190301|2018-12-19 08:00,19,1175.5,1187.6,1175.5,1181.5,165
20190301|2018-12-19 08:30,19,1182,1187.5,1181.2,1185.4,193
20190301|2018-12-19 09:00,19,1185.2,1195.5,1183,1193.9,380
20190301|2018-12-19 09:30,19,1193.6,1194,1190,1190.8,238
20190301|2018-12-19 10:00,19,1191,1193.1,1189.2,1193.1,101
20190301|2018-12-19 10:30,19,1192.8,1197,1192.2,1196.6,222
20190301|2018-12-19 11:00,19,1196.7,1210.2,1195.5,1203.6,953
20190301|2018-12-19 11:30,19,1203.8,1205,1198.8,1199.2,291
20190301|2018-12-19 12:00,19,1199.2,1203.4,1199.2,1202.2,95
20190301|2018-12-19 12:30,19,1203,1203.4,1201.3,1203.3,62
20190301|2018-12-19 13:00,19,1201.3,1201.3,1196.6,1198.5,153
20190301|2018-12-19 13:30,19,1197.9,1198.9,1195.7,1196.8,82
20190301|2018-12-19 14:00,19,1196.2,1196.4,1189.8,1190.5,195
20190301|2018-12-19 14:30,19,1190.3,1191.9,1190.3,1191.5,30
20190301|2018-12-19 15:00,19,1191.7,1191.7,1189.6,1189.7,18
20190301|2018-12-19 15:30,19,1190.4,1191.7,1189.8,1191.6,15
20190301|2018-12-19 17:00,20,1190.8,1193.2,1190.8,1193.2,6
20190301|2018-12-19 17:30,20,1194.3,1195.4,1194.3,1195,13
20190301|2018-12-19 18:00,20,1194.4,1194.4,1193,1193.1,4
20190301|2018-12-19 19:00,20,1193,1193,1192.3,1192.3,3
20190301|2018-12-19 20:00,20,1194.4,1194.4,1192.5,1192.5,2
20190301|2018-12-19 20:30,20,1194.2,1195,1193.5,1193.5,12
20190301|2018-12-19 21:00,20,1193.5,1193.5,1193,1193,4
20190301|2018-12-19 21:30,20,1193,1193.4,1192.4,1192.4,13
20190301|2018-12-19 22:00,20,1192.5,1192.8,1190.8,1192.6,17
20190301|2018-12-19 22:30,20,1192.5,1192.5,1188.4,1188.4,29
20190301|2018-12-19 23:00,20,1188.4,1192,1188.4,1192,23
20190301|2018-12-19 23:30,20,1192.1,1193.2,1192.1,1192.6,7
20190301|2018-12-20 00:00,20,1192.5,1194.9,1192.1,1194.7,19
20190301|2018-12-20 00:30,20,1194.7,1194.7,1190.3,1193.6,15
20190301|2018-12-20 01:00,20,1194.6,1194.6,1193.1,1194.6,32
20190301|2018-12-20 01:30,20,1194.6,1200,1194.6,1195.5,82
20190301|2018-12-20 02:00,20,1196.9,1197.5,1195,1197.1,51
20190301|2018-12-20 02:30,20,1198.8,1201.5,1194.4,1200.9,205
20190301|2018-12-20 03:00,20,1200.7,1204,1200.6,1204,74
20190301|2018-12-20 03:30,20,1204.1,1204.1,1201.8,1202,36
20190301|2018-12-20 04:00,20,1203.2,1204,1201.8,1203.5,56
20190301|2018-12-20 04:30,20,1203.2,1203.2,1202,1203.1,14
20190301|2018-12-20 05:00,20,1202.9,1203.1,1199.5,1199.5,81
20190301|2018-12-20 05:30,20,1199.6,1202,1199.6,1201.1,16
20190301|2018-12-20 06:00,20,1201.6,1202.4,1200.6,1201.3,36
20190301|2018-12-20 06:30,20,1201.9,1202,1199.9,1201.8,32
20190301|2018-12-20 07:00,20,1201.2,1202,1198.9,1198.9,103
20190301|2018-12-20 07:30,20,1199.5,1200.7,1198,1200,69
20190301|2018-12-20 08:00,20,1198.1,1201.9,1197.7,1201,110
20190301|2018-12-20 08:30,20,1200.1,1202.1,1199.5,1200.3,105
20190301|2018-12-20 09:00,20,1200.1,1200.8,1195.8,1198.2,130
20190301|2018-12-20 09:30,20,1198.1,1198.1,1192.3,1193.6,179
20190301|2018-12-20 10:00,20,1193.4,1196.6,1192,1192.5,81
20190301|2018-12-20 10:30,20,1192.4,1192.5,1177.3,1180.4,518
20190301|2018-12-20 11:00,20,1181.6,1184.3,1181.1,1183.4,142
20190301|2018-12-20 11:30,20,1183.8,1193.6,1183.8,1193.6,474
20190301|2018-12-20 12:00,20,1191.8,1192.6,1188.2,1188.9,93
20190301|2018-12-20 12:30,20,1188.5,1188.9,1186.6,1188.7,34
20190301|2018-12-20 13:00,20,1188.5,1191.7,1188.5,1191,27
20190301|2018-12-20 13:30,20,1191.8,1193,1191,1192.5,41
20190301|2018-12-20 14:00,20,1191.8,1192.6,1190.7,1192.6,23
20190301|2018-12-20 14:30,20,1191.7,1192.1,1189.8,1189.8,14
20190301|2018-12-20 15:00,20,1191,1191,1186.8,1188.9,55
20190301|2018-12-20 15:30,20,1189.1,1190,1189.1,1190,4
20190301|2018-12-20 17:00,21,1189.9,1191,1189.9,1191,11
20190301|2018-12-20 17:30,21,1190.3,1190.3,1188.2,1188.8,19
20190301|2018-12-20 18:00,21,1188,1189,1188,1189,7
20190301|2018-12-20 18:30,21,1188.3,1188.3,1185.2,1185.5,32
20190301|2018-12-20 19:00,21,1187.2,1187.3,1185.9,1187.1,8
20190301|2018-12-20 19:30,21,1185.9,1185.9,1185.9,1185.9,1
20190301|2018-12-20 20:00,21,1185.2,1187,1185.2,1186.9,3
20190301|2018-12-20 20:30,21,1186.3,1187.4,1183.9,1187.4,53
20190301|2018-12-20 21:00,21,1187.1,1187.3,1183.9,1184,58
20190301|2018-12-20 21:30,21,1184.4,1186.1,1184.4,1185.2,6
20190301|2018-12-20 22:30,21,1186.7,1186.8,1186.6,1186.8,9
20190301|2018-12-20 23:00,21,1186.9,1186.9,1186.9,1186.9,1
20190301|2018-12-20 23:30,21,1186,1186,1186,1186,1
20190301|2018-12-21 00:30,21,1187,1187,1187,1187,1
20190301|2018-12-21 01:00,21,1187.8,1190,1187.8,1189.1,47
20190301|2018-12-21 01:30,21,1189.4,1190.4,1189.4,1189.8,9
20190301|2018-12-21 02:00,21,1189.6,1190,1187.3,1187.3,30
20190301|2018-12-21 02:30,21,1188,1188.2,1185.7,1185.7,55
20190301|2018-12-21 03:00,21,1185.6,1185.6,1180.9,1181,49
20190301|2018-12-21 03:30,21,1183,1185.5,1180.7,1181.6,97
20190301|2018-12-21 04:00,21,1181.9,1181.9,1177,1181.1,120
20190301|2018-12-21 04:30,21,1180.7,1182.8,1180.7,1180.7,27
20190301|2018-12-21 05:00,21,1181.2,1181.8,1179,1179,32
20190301|2018-12-21 05:30,21,1179.2,1180.6,1179.1,1179.7,15
20190301|2018-12-21 06:00,21,1180,1180.7,1174.8,1176.4,96
20190301|2018-12-21 06:30,21,1177.1,1177.4,1175,1176.1,52
20190301|2018-12-21 07:00,21,1175.6,1177.8,1174.9,1177.2,111
20190301|2018-12-21 07:30,21,1176.5,1177.4,1171,1171,363
20190301|2018-12-21 08:00,21,1171.9,1172.1,1165.5,1168.3,335
20190301|2018-12-21 08:30,21,1167.3,1170.9,1165.3,1170.1,235
20190301|2018-12-21 09:00,21,1170.2,1170.7,1160.6,1163.3,289
20190301|2018-12-21 09:30,21,1163.1,1165.3,1156,1162.3,373
20190301|2018-12-21 10:00,21,1162.1,1165.3,1161.5,1164.3,215
20190301|2018-12-21 10:30,21,1163.8,1165.2,1158.1,1159,284
20190301|2018-12-21 11:00,21,1158.5,1163.5,1157.4,1161.7,211
20190301|2018-12-21 11:30,21,1161.6,1162.3,1157.5,1158.3,300
20190301|2018-12-21 12:00,21,1158.3,1161.1,1158,1159.6,96
20190301|2018-12-21 12:30,21,1159.7,1165.1,1159.3,1160.2,136
20190301|2018-12-21 13:00,21,1160.4,1160.6,1156.6,1157,132
20190301|2018-12-21 13:30,21,1157.9,1158.7,1156.6,1157,59
20190301|2018-12-21 14:00,21,1157.1,1157.5,1155.5,1157.1,48
20190301|2018-12-21 14:30,21,1157,1158,1156.2,1157.7,21
20190301|2018-12-21 15:00,21,1157.4,1159.5,1157,1158.3,31
20190301|2018-12-21 15:30,21,1158.8,1161,1158.7,1160.8,34
20190301|2018-12-23 17:00,24,1158.2,1162.9,1158.2,1162.8,14
20190301|2018-12-23 17:30,24,1163.7,1165.4,1161.4,1163.4,19
20190301|2018-12-23 18:00,24,1165,1165,1165,1165,1
20190301|2018-12-23 18:30,24,1165,1168,1164.9,1167.4,23
20190301|2018-12-23 19:00,24,1167.7,1167.7,1167.2,1167.2,14
20190301|2018-12-23 19:30,24,1167.5,1168.3,1166.3,1167.3,26
20190301|2018-12-23 20:00,24,1167.4,1168.3,1166.9,1166.9,50
20190301|2018-12-23 20:30,24,1167.4,1168.6,1166.2,1168.4,50
20190301|2018-12-23 21:00,24,1167.9,1168.6,1167.4,1167.4,10
20190301|2018-12-23 21:30,24,1167.6,1168.3,1167,1167.3,30
20190301|2018-12-23 22:00,24,1168.4,1168.4,1167.7,1167.7,3
20190301|2018-12-23 23:00,24,1167.7,1168.7,1167.3,1167.3,10
20190301|2018-12-23 23:30,24,1168.3,1168.3,1168.3,1168.3,1
20190301|2018-12-24 00:00,24,1168.5,1168.5,1165.7,1168.1,54
20190301|2018-12-24 00:30,24,1168.5,1168.5,1167.7,1167.8,4
20190301|2018-12-24 01:00,24,1168.8,1171.9,1166.8,1170.9,62
20190301|2018-12-24 01:30,24,1171.1,1171.1,1169.8,1171,3
20190301|2018-12-24 02:00,24,1171.3,1171.4,1167.8,1167.8,34
20190301|2018-12-24 02:30,24,1167.5,1169.5,1167.5,1169.5,5
20190301|2018-12-24 03:00,24,1170.1,1170.1,1168,1168,8
20190301|2018-12-24 03:30,24,1168.6,1170.2,1166.8,1167.9,103
20190301|2018-12-24 04:00,24,1167,1167,1161.7,1165.6,111
20190301|2018-12-24 04:30,24,1164.2,1164.7,1162.9,1162.9,16
20190301|2018-12-24 05:00,24,1163.1,1163.2,1163.1,1163.2,2
20190301|2018-12-24 05:30,24,1163.3,1164.7,1163.3,1164.7,3
20190301|2018-12-24 06:00,24,1164,1164.4,1162.4,1164.4,14
20190301|2018-12-24 06:30,24,1163.6,1163.6,1158,1159.3,85
20190301|2018-12-24 07:00,24,1159.4,1168,1159.3,1166.3,134
20190301|2018-12-24 07:30,24,1167.1,1167.7,1161.1,1161.9,81
20190301|2018-12-24 08:00,24,1162.9,1166.6,1158.7,1166.6,116
20190301|2018-12-24 08:30,24,1166.1,1166.8,1162.5,1165.8,84
20190301|2018-12-24 09:00,24,1165.8,1166,1163.4,1165.9,78
20190301|2018-12-24 09:30,24,1165.8,1167,1162.3,1164.1,76
20190301|2018-12-24 10:00,24,1164.9,1171.6,1163.9,1170,101
20190301|2018-12-24 10:30,24,1170.9,1177.6,1170.4,1176.8,259
20190301|2018-12-24 11:00,24,1176.3,1176.7,1173,1173.5,55
20190301|2018-12-24 11:30,24,1174.2,1176.1,1173.7,1175.8,43
20190301|2018-12-24 12:00,24,1175.8,1175.9,1171,1172.2,71
20190301|2018-12-24 12:30,24,1172.9,1173.1,1172.1,1172.8,8
20190301|2018-12-25 17:00,26,1174,1174.9,1174,1174.5,9
20190301|2018-12-25 17:30,26,1174.8,1176.8,1174.8,1176.8,17
20190301|2018-12-25 18:00,26,1176.8,1179.3,1176.5,1179.3,35
20190301|2018-12-25 18:30,26,1179.2,1183,1178.5,1182.7,68
20190301|2018-12-25 19:00,26,1182.7,1183,1181.8,1183,13
20190301|2018-12-25 19:30,26,1180.5,1181.2,1180.3,1180.4,7
20190301|2018-12-25 20:00,26,1180.4,1180.4,1177.7,1177.8,57
20190301|2018-12-25 20:30,26,1178,1179.3,1178,1179.3,4
20190301|2018-12-25 21:00,26,1179.2,1179.2,1179.2,1179.2,1
20190301|2018-12-25 21:30,26,1178.4,1179,1177.2,1179,13
20190301|2018-12-25 22:00,26,1178.7,1178.7,1178.4,1178.4,4
20190301|2018-12-25 22:30,26,1178.6,1178.6,1178.5,1178.5,3
20190301|2018-12-25 23:00,26,1178.4,1178.4,1178.2,1178.2,2
20190301|2018-12-25 23:30,26,1178.2,1182,1178.2,1181.9,24
20190301|2018-12-26 00:00,26,1182.6,1183,1180.3,1183,23
20190301|2018-12-26 00:30,26,1182.8,1182.8,1178.8,1181.5,82
20190301|2018-12-26 01:00,26,1182.8,1184.9,1182,1182.1,35
20190301|2018-12-26 01:30,26,1183.4,1183.6,1181,1183.6,47
20190301|2018-12-26 02:00,26,1184.9,1185.8,1183.4,1184.3,32
20190301|2018-12-26 02:30,26,1182.1,1182.5,1182.1,1182.5,2
20190301|2018-12-26 03:00,26,1182.9,1184.3,1182.5,1183.1,12
20190301|2018-12-26 03:30,26,1184.1,1184.1,1180.1,1183.4,28
20190301|2018-12-26 04:00,26,1182.7,1183.2,1181.8,1181.8,7
20190301|2018-12-26 04:30,26,1182.4,1182.4,1182.4,1182.4,1
20190301|2018-12-26 05:00,26,1182.4,1183.3,1181.3,1182.5,32
20190301|2018-12-26 05:30,26,1182,1183.7,1182,1183.7,16
20190301|2018-12-26 06:00,26,1183.5,1183.5,1177.8,1177.8,35
20190301|2018-12-26 06:30,26,1180,1180,1177.1,1179,33
20190301|2018-12-26 07:00,26,1179,1183.5,1177.5,1183.5,86
20190301|2018-12-26 07:30,26,1182.7,1183,1180.5,1181.9,71
20190301|2018-12-26 08:00,26,1182,1184.8,1180.5,1183,108
20190301|2018-12-26 08:30,26,1183.1,1185.7,1175.2,1181.7,162
20190301|2018-12-26 09:00,26,1182.1,1182.6,1180.4,1181.5,23
20190301|2018-12-26 09:30,26,1181.2,1184.6,1181.2,1183,51
20190301|2018-12-26 10:00,26,1183.7,1187.3,1182.5,1185.4,141
20190301|2018-12-26 10:30,26,1185.4,1187.1,1184.3,1186,85
20190301|2018-12-26 11:00,26,1185.1,1186.5,1183.8,1185.6,51
20190301|2018-12-26 11:30,26,1186,1187.6,1184.7,1185.7,141
20190301|2018-12-26 12:00,26,1185.5,1185.9,1183.3,1183.8,73
20190301|2018-12-26 12:30,26,1183.8,1184.5,1181.5,1182,66
20190301|2018-12-26 13:00,26,1182,1184.5,1182,1184.3,20
20190301|2018-12-26 13:30,26,1184.6,1186.8,1184.6,1185.9,57
20190301|2018-12-26 14:00,26,1185.7,1187.2,1185.4,1187,28
20190301|2018-12-26 14:30,26,1187,1187.6,1187,1187.4,35
20190301|2018-12-26 15:00,26,1187.6,1189,1187.3,1187.8,39
20190301|2018-12-26 15:30,26,1188.2,1189.1,1187.5,1187.5,14
20190301|2018-12-26 17:00,27,1187.3,1191,1187.3,1189.5,34
20190301|2018-12-26 17:30,27,1189.5,1190.5,1189.5,1190.1,7
20190301|2018-12-26 18:00,27,1190.3,1193.8,1190.3,1191.6,44
20190301|2018-12-26 18:30,27,1192.7,1192.7,1192.7,1192.7,1
20190301|2018-12-26 19:00,27,1192,1193.8,1190.9,1191.2,42
20190301|2018-12-26 19:30,27,1191.5,1193.5,1191.5,1192.6,37
20190301|2018-12-26 20:00,27,1193.3,1195.3,1191.5,1192.6,69
20190301|2018-12-26 20:30,27,1193.9,1196,1191.9,1193,69
20190301|2018-12-26 21:00,27,1194.4,1197,1193.7,1195.2,39
20190301|2018-12-26 21:30,27,1194.2,1194.3,1193.7,1193.7,6
20190301|2018-12-26 22:00,27,1194,1194,1194,1194,1
20190301|2018-12-26 22:30,27,1194.5,1195.3,1193.7,1193.7,15
20190301|2018-12-26 23:00,27,1193.6,1193.6,1193.1,1193.3,12
20190301|2018-12-26 23:30,27,1192.8,1194,1192.8,1192.8,20
20190301|2018-12-27 00:00,27,1192.7,1195.1,1192.7,1192.7,70
20190301|2018-12-27 00:30,27,1192.6,1192.6,1191.4,1191.4,7
20190301|2018-12-27 01:00,27,1192.3,1192.5,1183.1,1184,104
20190301|2018-12-27 01:30,27,1183.8,1183.8,1181.5,1182,19
20190301|2018-12-27 02:00,27,1182,1184.9,1182,1184,10
20190301|2018-12-27 02:30,27,1184.7,1185.5,1183.8,1185.5,10
20190301|2018-12-27 03:00,27,1185.6,1188.4,1185.6,1188.4,27
20190301|2018-12-27 03:30,27,1188,1189.8,1187.5,1188,52
20190301|2018-12-27 04:00,27,1187.9,1189.1,1187.5,1188,32
20190301|2018-12-27 04:30,27,1189.5,1190,1188.6,1190,13
20190301|2018-12-27 05:00,27,1189.6,1191.5,1188.5,1188.5,47
20190301|2018-12-27 05:30,27,1187.8,1189.1,1187.5,1187.6,36
20190301|2018-12-27 06:00,27,1187.9,1187.9,1186.1,1187.5,33
20190301|2018-12-27 06:30,27,1187.5,1188,1186.5,1186.7,20
20190301|2018-12-27 07:00,27,1186.6,1189.9,1186,1188.4,70
20190301|2018-12-27 07:30,27,1188,1189.8,1187.1,1188,75
20190301|2018-12-27 08:00,27,1187.9,1194.2,1186.7,1194,333
20190301|2018-12-27 08:30,27,1194,1198,1193.1,1194.3,242
20190301|2018-12-27 09:00,27,1194.3,1194.4,1190.3,1190.3,170
20190301|2018-12-27 09:30,27,1191.4,1195.7,1190.4,1194.1,133
20190301|2018-12-27 10:00,27,1193.8,1196.5,1193.8,1195.3,104
20190301|2018-12-27 10:30,27,1195.1,1196.5,1192.8,1194.1,86
20190301|2018-12-27 11:00,27,1193.6,1194.5,1191.4,1194.3,56
20190301|2018-12-27 11:30,27,1194.8,1195.3,1193.3,1194.6,161
20190301|2018-12-27 12:00,27,1194.9,1195.6,1193.6,1194.5,36
20190301|2018-12-27 12:30,27,1194.2,1194.2,1192.3,1192.8,20
20190301|2018-12-27 13:00,27,1192.9,1193.9,1192.9,1193,8
20190301|2018-12-27 13:30,27,1193.1,1194.9,1192.6,1193.8,23
20190301|2018-12-27 14:00,27,1194.1,1195.7,1192.5,1195.4,33
20190301|2018-12-27 14:30,27,1195.4,1198.3,1195,1197.3,66
20190301|2018-12-27 15:00,27,1197.4,1198.4,1197.4,1197.6,20
20190301|2018-12-27 15:30,27,1197.6,1198.2,1196.6,1196.7,17
20190301|2018-12-27 17:00,28,1197.4,1197.4,1196.5,1196.5,2
20190301|2018-12-27 17:30,28,1196.5,1196.5,1195.9,1196,12
20190301|2018-12-27 18:00,28,1195.8,1195.8,1195.2,1195.2,5
20190301|2018-12-27 18:30,28,1195.4,1195.4,1192.5,1193.2,48
20190301|2018-12-27 19:00,28,1194.9,1197,1194.9,1195.6,16
20190301|2018-12-27 19:30,28,1197.1,1197.1,1196,1196,6
20190301|2018-12-27 20:00,28,1196.9,1197,1195.6,1195.6,3
20190301|2018-12-27 20:30,28,1195.8,1195.8,1195.7,1195.7,3
20190301|2018-12-27 21:00,28,1196.3,1196.3,1194.8,1194.8,5
20190301|2018-12-27 22:00,28,1195.7,1198.3,1195.7,1197.7,38
20190301|2018-12-27 22:30,28,1197.4,1198.3,1197.4,1198.3,10
20190301|2018-12-27 23:00,28,1198.3,1198.3,1196.7,1198.3,23
20190301|2018-12-27 23:30,28,1197.9,1198.3,1197.9,1198.3,16
20190301|2018-12-28 00:00,28,1198.3,1198.4,1196.8,1198.4,12
20190301|2018-12-28 00:30,28,1198.7,1198.7,1198,1198.5,18
20190301|2018-12-28 01:00,28,1198.7,1201.3,1198.4,1200.5,88
20190301|2018-12-28 01:30,28,1199.8,1199.8,1197.6,1198.1,6
20190301|2018-12-28 02:00,28,1197.4,1199.9,1195.3,1195.3,32
20190301|2018-12-28 02:30,28,1195,1198.2,1195,1198,7
20190301|2018-12-28 03:00,28,1198.9,1199.3,1198,1198.6,9
20190301|2018-12-28 03:30,28,1198.6,1199.1,1197,1197.8,27
20190301|2018-12-28 04:00,28,1198.6,1199,1198.6,1199,74
20190301|2018-12-28 04:30,28,1198.5,1201.5,1198.5,1200.6,90
20190301|2018-12-28 05:00,28,1200.7,1203.3,1200.7,1201,36
20190301|2018-12-28 05:30,28,1201.3,1201.5,1200.3,1200.3,18
20190301|2018-12-28 06:00,28,1199.8,1199.8,1197,1198.2,40
20190301|2018-12-28 06:30,28,1198.5,1198.5,1197.3,1197.3,18
20190301|2018-12-28 07:00,28,1197.8,1198.4,1197.2,1198.4,26
20190301|2018-12-28 07:30,28,1198.5,1201,1198,1199.8,83
20190301|2018-12-28 08:00,28,1198.4,1204.3,1197.7,1200.5,265
20190301|2018-12-28 08:30,28,1201.1,1202.7,1200.3,1200.4,120
20190301|2018-12-28 09:00,28,1201.2,1203.8,1199.3,1202.5,229
20190301|2018-12-28 09:30,28,1202.9,1204.8,1202.9,1203.8,212
20190301|2018-12-28 10:00,28,1203.3,1205.3,1196.4,1198.7,304
20190301|2018-12-28 10:30,28,1198.9,1202.3,1195,1195.3,207
20190301|2018-12-28 11:00,28,1195.5,1196,1179,1185.8,463
20190301|2018-12-28 11:30,28,1185.5,1187.5,1182.1,1182.6,247
20190301|2018-12-28 12:00,28,1182.6,1187.7,1180,1180.9,242
20190301|2018-12-28 12:30,28,1181.3,1185.4,1181.3,1185,38
20190301|2018-12-28 13:00,28,1184.8,1189.7,1184.6,1189.7,34
20190301|2018-12-28 13:30,28,1189.1,1189.1,1185.2,1187.3,38
20190301|2018-12-28 14:00,28,1187.2,1187.6,1185,1185,10
20190301|2018-12-28 14:30,28,1185,1185,1183.5,1184.1,20
20190301|2018-12-28 15:00,28,1184.1,1185.6,1184.1,1185.1,9
20190301|2018-12-28 15:30,28,1184.8,1186,1184.8,1186,9
20190301|2018-12-30 17:00,31,1187.9,1192,1187.7,1188.3,43
20190301|2018-12-30 17:30,31,1187.7,1187.7,1184.8,1184.8,6
20190301|2018-12-30 18:00,31,1185.2,1185.6,1184.7,1185.2,6
20190301|2018-12-30 18:30,31,1185.6,1186.5,1185.2,1185.2,7
20190301|2018-12-30 19:00,31,1185.2,1185.2,1183.7,1183.7,4
20190301|2018-12-30 19:30,31,1183.6,1184.9,1183.6,1184.9,3
20190301|2018-12-30 20:30,31,1186,1186,1186,1186,2
20190301|2018-12-30 21:00,31,1186.6,1186.6,1186.3,1186.3,5
20190301|2018-12-30 21:30,31,1187.2,1187.2,1187.2,1187.2,1
20190301|2018-12-30 22:00,31,1186,1186,1186,1186,3
20190301|2018-12-30 23:00,31,1185.7,1185.7,1185.7,1185.7,1
20190301|2018-12-31 00:30,31,1186.5,1186.5,1186.5,1186.5,1
20190301|2018-12-31 01:00,31,1186.8,1191.1,1186.6,1190,53
20190301|2018-12-31 01:30,31,1190,1191.1,1189.7,1190.9,5
20190301|2018-12-31 02:00,31,1190.3,1192.2,1190.3,1191.5,33
20190301|2018-12-31 02:30,31,1190.7,1190.8,1187.7,1188.5,12
20190301|2018-12-31 03:00,31,1187.6,1191.5,1187.6,1191.5,20
20190301|2018-12-31 03:30,31,1192.8,1195,1191.5,1192.2,62
20190301|2018-12-31 04:00,31,1193.1,1193.6,1192.5,1193.3,32
20190301|2018-12-31 04:30,31,1193.1,1193.1,1191.5,1192.1,10
20190301|2018-12-31 05:00,31,1191.9,1194.5,1191,1193.7,49
20190301|2018-12-31 05:30,31,1193.7,1194,1193.7,1193.8,14
20190301|2018-12-31 06:00,31,1193.2,1193.6,1191.3,1191.5,52
20190301|2018-12-31 06:30,31,1192.6,1193.2,1192,1192.4,9
20190301|2018-12-31 07:00,31,1192,1193.2,1191,1191.3,71
20190301|2018-12-31 07:30,31,1192.5,1192.9,1189.4,1191.9,175
20190301|2018-12-31 08:00,31,1191.8,1192.7,1191,1192.3,73
20190301|2018-12-31 08:30,31,1192,1194.5,1190.4,1192,124
20190301|2018-12-31 09:00,31,1191.9,1194.7,1191.9,1194.3,66
20190301|2018-12-31 09:30,31,1194.3,1197.3,1194.3,1196,154
20190301|2018-12-31 10:00,31,1196.6,1197,1195.5,1196.3,63
20190301|2018-12-31 10:30,31,1196,1196.8,1195.5,1196.8,43
20190301|2018-12-31 11:00,31,1196.5,1197.7,1196.3,1197.1,63
20190301|2018-12-31 11:30,31,1197.4,1198.8,1195.5,1197.1,259
20190301|2018-12-31 12:00,31,1197.5,1197.9,1196.8,1197.3,23
20190301|2018-12-31 12:30,31,1197.4,1197.7,1196.4,1196.5,12
20190301|2018-12-31 13:00,31,1196.2,1196.4,1195.9,1195.9,10
20190301|2018-12-31 13:30,31,1196.5,1198,1196.5,1197.6,16
20190301|2018-12-31 14:00,31,1197.3,1197.3,1197.3,1197.3,1
20190301|2018-12-31 14:30,31,1197,1197.5,1197,1197.5,5
20190301|2018-12-31 15:00,31,1197.8,1199,1197.3,1197.4,18
20190301|2018-12-31 15:30,31,1197.8,1198,1197.5,1197.5,8
20190301|2019-01-01 17:00,2,1198.9,1199.3,1195.9,1199.1,52
20190301|2019-01-01 17:30,2,1199.3,1199.3,1198.3,1198.3,22
20190301|2019-01-01 18:00,2,1198.8,1199.6,1198.7,1199.6,9
20190301|2019-01-01 18:30,2,1199.3,1199.3,1199.3,1199.3,1
20190301|2019-01-01 19:00,2,1198,1198,1196.4,1196.4,8
20190301|2019-01-01 19:30,2,1196,1196,1195.1,1195.3,9
20190301|2019-01-01 20:00,2,1196.2,1196.6,1196.2,1196.6,5
20190301|2019-01-01 20:30,2,1196.2,1196.2,1195.5,1195.6,4
20190301|2019-01-01 22:00,2,1196.3,1196.3,1196.3,1196.3,2
20190301|2019-01-01 22:30,2,1196.3,1197,1195.7,1197,10
20190301|2019-01-01 23:00,2,1196.5,1196.5,1196.5,1196.5,1
20190301|2019-01-01 23:30,2,1196.4,1196.4,1195.9,1195.9,3
20190301|2019-01-02 00:00,2,1196.4,1200.9,1196.4,1200.9,30
20190301|2019-01-02 00:30,2,1200,1200,1199.2,1199.2,8
20190301|2019-01-02 01:00,2,1199,1200,1198.4,1199.9,26
20190301|2019-01-02 01:30,2,1199.9,1199.9,1197.2,1198.1,21
20190301|2019-01-02 02:00,2,1196.5,1196.8,1190.2,1192.5,85
20190301|2019-01-02 02:30,2,1191.4,1192,1190.1,1192,38
20190301|2019-01-02 03:00,2,1192,1192.6,1191,1192.6,17
20190301|2019-01-02 03:30,2,1192.6,1192.6,1191.2,1192.3,12
20190301|2019-01-02 04:00,2,1192.7,1195.9,1192.7,1194.5,37
20190301|2019-01-02 04:30,2,1194.3,1196,1194,1194.6,24
20190301|2019-01-02 05:00,2,1193.8,1195.9,1193.8,1194.7,27
20190301|2019-01-02 05:30,2,1194.1,1195.6,1193.8,1195.1,18
20190301|2019-01-02 06:00,2,1194.9,1197.5,1194.2,1197.5,54
20190301|2019-01-02 06:30,2,1197.5,1198.9,1195,1195.8,81
20190301|2019-01-02 07:00,2,1195.2,1196.3,1192.9,1194.2,145
20190301|2019-01-02 07:30,2,1194.7,1197.3,1192.3,1197.3,128
20190301|2019-01-02 08:00,2,1197,1197,1194,1194,241
20190301|2019-01-02 08:30,2,1194,1197.2,1193.6,1195.7,213
20190301|2019-01-02 09:00,2,1195.7,1199.7,1195.2,1199.2,263
20190301|2019-01-02 09:30,2,1198.5,1199.8,1196.4,1198.2,143
20190301|2019-01-02 10:00,2,1197.5,1199.7,1196.2,1196.9,185
20190301|2019-01-02 10:30,2,1196.4,1197.8,1195.9,1197.4,67
20190301|2019-01-02 11:00,2,1196.8,1198,1196,1196,61
20190301|2019-01-02 11:30,2,1196.4,1199.3,1196.4,1198.8,138
20190301|2019-01-02 12:00,2,1198.7,1199,1194.3,1198.8,54
20190301|2019-01-02 12:30,2,1198.1,1198.1,1196.4,1196.5,22
20190301|2019-01-02 13:00,2,1196.3,1197.4,1195.8,1196.3,19
20190301|2019-01-02 13:30,2,1196.6,1197,1196.2,1196.2,13
20190301|2019-01-02 14:00,2,1196.2,1196.2,1195.5,1195.8,8
20190301|2019-01-02 14:30,2,1195.5,1196.4,1195.5,1196.3,5
20190301|2019-01-02 15:00,2,1197.2,1197.5,1196.8,1196.8,5
20190301|2019-01-02 15:30,2,1196.7,1196.7,1194.8,1194.8,9
20190301|2019-01-02 17:00,3,1194.3,1195.5,1193.4,1195.5,37
20190301|2019-01-02 17:30,3,1195.5,1195.8,1195,1195,15
20190301|2019-01-02 18:00,3,1195,1195.9,1195,1195.9,4
20190301|2019-01-02 19:00,3,1196.2,1196.2,1196.2,1196.2,1
20190301|2019-01-02 19:30,3,1195.7,1198,1195.7,1196.9,43
20190301|2019-01-02 20:00,3,1197.8,1198,1196.3,1196.8,20
20190301|2019-01-02 20:30,3,1197.8,1197.8,1196.4,1197.3,8
20190301|2019-01-02 21:00,3,1197,1197,1197,1197,2
20190301|2019-01-02 21:30,3,1196.9,1196.9,1196.9,1196.9,4
20190301|2019-01-02 23:00,3,1197,1197.7,1196.2,1197.3,12
20190301|2019-01-02 23:30,3,1197,1197,1195.8,1195.8,16
20190301|2019-01-03 00:30,3,1197,1197.9,1197,1197.9,15
20190301|2019-01-03 01:00,3,1197.6,1198.4,1196.4,1198,27
20190301|2019-01-03 01:30,3,1197.1,1198.3,1197.1,1197.6,8
20190301|2019-01-03 02:00,3,1197.6,1199,1197.6,1198.7,32
20190301|2019-01-03 02:30,3,1198.9,1199,1198.4,1198.4,30
20190301|2019-01-03 03:00,3,1198.2,1198.7,1197.5,1198,12
20190301|2019-01-03 03:30,3,1197.7,1197.7,1192.9,1193.8,79
20190301|2019-01-03 04:00,3,1194.3,1198,1194.3,1196.4,86
20190301|2019-01-03 04:30,3,1196.7,1196.7,1194.3,1196.2,14
20190301|2019-01-03 05:00,3,1196.7,1196.7,1194.3,1194.7,34
20190301|2019-01-03 05:30,3,1195,1197.4,1195,1197.4,41
20190301|2019-01-03 06:00,3,1197.4,1197.4,1196,1196,15
20190301|2019-01-03 06:30,3,1196.6,1196.7,1196,1196.6,21
20190301|2019-01-03 07:00,3,1196.4,1196.5,1194.6,1194.7,66
20190301|2019-01-03 07:30,3,1194.5,1197.5,1194.1,1197.1,116
20190301|2019-01-03 08:00,3,1197.5,1198.9,1195.5,1197.3,207
20190301|2019-01-03 08:30,3,1197.4,1198,1195.2,1196.9,188
20190301|2019-01-03 09:00,3,1197.5,1197.7,1195.5,1196.2,185
20190301|2019-01-03 09:30,3,1196,1198.3,1195.6,1197.5,164
20190301|2019-01-03 10:00,3,1197.8,1198.3,1196.6,1197.3,98
20190301|2019-01-03 10:30,3,1197.3,1198.6,1197.3,1198.2,69
20190301|2019-01-03 11:00,3,1198.5,1198.6,1196.9,1197.4,43
20190301|2019-01-03 11:30,3,1197,1202.3,1197,1198.6,345
20190301|2019-01-03 12:00,3,1199.5,1199.6,1196.9,1197.9,43
20190301|2019-01-03 12:30,3,1197.9,1198.9,1197.2,1198.5,19
20190301|2019-01-03 13:00,3,1198.5,1200,1198.5,1200,21
20190301|2019-01-03 13:30,3,1200.4,1200.5,1199.7,1200.5,53
20190301|2019-01-03 14:00,3,1200.5,1202.4,1198.5,1201.3,69
20190301|2019-01-03 14:30,3,1200.7,1203.5,1200.7,1203.3,57
20190301|2019-01-03 15:00,3,1203.1,1204,1202.9,1203.4,37
20190301|2019-01-03 15:30,3,1203.8,1203.8,1202.4,1202.5,17
20190301|2019-01-03 17:00,4,1200.6,1200.6,1200.6,1200.6,2
20190301|2019-01-03 17:30,4,1202.9,1202.9,1202,1202,3
20190301|2019-01-03 18:00,4,1202.1,1202.6,1201.6,1201.6,8
20190301|2019-01-03 18:30,4,1201.2,1202.1,1201,1202.1,27
20190301|2019-01-03 19:00,4,1202.1,1202.7,1202.1,1202.7,4
20190301|2019-01-03 19:30,4,1202.2,1202.9,1202.2,1202.9,4
20190301|2019-01-03 20:00,4,1202.3,1202.3,1202.2,1202.3,3
20190301|2019-01-03 20:30,4,1202.8,1203.9,1202.8,1203.6,8
20190301|2019-01-03 21:00,4,1203.6,1203.7,1203.6,1203.7,2
20190301|2019-01-03 21:30,4,1203,1204,1202.7,1204,8
20190301|2019-01-03 22:00,4,1204,1204,1203,1203,6
20190301|2019-01-03 22:30,4,1202.8,1202.8,1202.7,1202.7,3
20190301|2019-01-03 23:00,4,1203.5,1203.5,1203.5,1203.5,1
20190301|2019-01-03 23:30,4,1203.6,1203.9,1199.6,1200.1,93
20190301|2019-01-04 00:00,4,1200.1,1200.8,1199.1,1200.3,51
20190301|2019-01-04 00:30,4,1200.1,1201.7,1199,1200.4,27
20190301|2019-01-04 01:00,4,1201.7,1203,1201.6,1202.7,27
20190301|2019-01-04 01:30,4,1203.2,1203.9,1203.1,1203.9,26
20190301|2019-01-04 02:00,4,1203.6,1204,1200.3,1202.9,132
20190301|2019-01-04 02:30,4,1202.4,1204,1202,1204,57
20190301|2019-01-04 03:00,4,1203.6,1204.3,1203.4,1203.5,36
20190301|2019-01-04 03:30,4,1203.6,1203.7,1202,1202.3,28
20190301|2019-01-04 04:00,4,1202.9,1202.9,1201.6,1202.9,25
20190301|2019-01-04 04:30,4,1202.8,1203,1201.6,1202.1,50
20190301|2019-01-04 05:00,4,1202.2,1204.1,1202,1203.6,31
20190301|2019-01-04 05:30,4,1203.3,1204.2,1203.3,1204.1,12
20190301|2019-01-04 06:00,4,1204.3,1204.3,1203.2,1203.2,32
20190301|2019-01-04 06:30,4,1203.3,1204,1199.8,1200.3,50
20190301|2019-01-04 07:00,4,1199.8,1201.6,1198.8,1201.2,168
20190301|2019-01-04 07:30,4,1200.8,1203.6,1199,1203,172
20190301|2019-01-04 08:00,4,1203.4,1204.1,1199.9,1203.9,143
20190301|2019-01-04 08:30,4,1203.5,1204,1201.9,1202.5,144
20190301|2019-01-04 09:00,4,1203,1237.7,1202.8,1233.1,2039
20190301|2019-01-04 09:30,4,1233.1,1239.3,1233.1,1234,570
20190301|2019-01-04 10:00,4,1233.9,1249.1,1233.6,1241.3,820
20190301|2019-01-04 10:30,4,1241.4,1246.5,1240.9,1243.7,262
20190301|2019-01-04 11:00,4,1244,1248.8,1242.2,1243.2,231
20190301|2019-01-04 11:30,4,1243.6,1244.5,1233.3,1234.1,497
20190301|2019-01-04 12:00,4,1234.8,1239.2,1234.1,1235,125
20190301|2019-01-04 12:30,4,1235.1,1236.9,1234.8,1236.2,26
20190301|2019-01-04 13:00,4,1235.6,1236,1235.2,1235.9,14
20190301|2019-01-04 13:30,4,1235.8,1236.3,1234,1235.7,63
20190301|2019-01-04 14:00,4,1236.5,1237.1,1235.8,1237.1,20
20190301|2019-01-04 14:30,4,1237.5,1238.3,1236.8,1238.3,29
20190301|2019-01-04 15:00,4,1238.4,1239.4,1238,1239.4,21
20190301|2019-01-04 15:30,4,1238.8,1240.3,1238.8,1239.8,23
20190301|2019-01-06 17:00,7,1239.7,1248.2,1235,1239.6,85
20190301|2019-01-06 17:30,7,1239.6,1239.6,1237.6,1238.3,19
20190301|2019-01-06 18:00,7,1238.5,1240.6,1237.8,1239.5,35
20190301|2019-01-06 18:30,7,1239.7,1242.9,1239.7,1241.4,13
20190301|2019-01-06 19:00,7,1241,1242.5,1239.8,1242.2,34
20190301|2019-01-06 19:30,7,1243,1243.5,1242,1242,17
20190301|2019-01-06 20:00,7,1241.3,1241.3,1240.6,1240.6,7
20190301|2019-01-06 20:30,7,1241.3,1241.4,1238.6,1239.4,21
20190301|2019-01-06 21:00,7,1239.7,1241,1239.7,1241,18
20190301|2019-01-06 21:30,7,1241.6,1242.2,1241.4,1242.2,5
20190301|2019-01-06 22:00,7,1242.1,1242.2,1240.9,1241.9,41
20190301|2019-01-06 22:30,7,1242.5,1244.5,1242.5,1244.4,15
20190301|2019-01-06 23:00,7,1244,1245.3,1244,1244.8,10
20190301|2019-01-06 23:30,7,1244.5,1246.3,1244.5,1246,20
20190301|2019-01-07 00:00,7,1245.9,1245.9,1244.8,1245.1,5
20190301|2019-01-07 00:30,7,1244.4,1244.4,1241.1,1242.2,13
20190301|2019-01-07 01:00,7,1242.4,1242.7,1239.1,1241.5,57
20190301|2019-01-07 01:30,7,1242,1244.7,1241.7,1244.3,28
20190301|2019-01-07 02:00,7,1244.2,1244.2,1243,1243,21
20190301|2019-01-07 02:30,7,1243.5,1246.1,1243.5,1246.1,90
20190301|2019-01-07 03:00,7,1246.3,1247.7,1245.5,1246.1,35
20190301|2019-01-07 03:30,7,1245.6,1247.5,1245.6,1247,48
20190301|2019-01-07 04:00,7,1246.8,1249.4,1246.5,1248.3,66
20190301|2019-01-07 04:30,7,1248.4,1249,1247,1248.9,35
20190301|2019-01-07 05:00,7,1248.5,1248.5,1246.7,1246.7,29
20190301|2019-01-07 05:30,7,1246.2,1246.9,1245.2,1246.9,34
20190301|2019-01-07 06:00,7,1246.7,1247,1246,1246,31
20190301|2019-01-07 06:30,7,1246.5,1247.1,1244.1,1245.1,72
20190301|2019-01-07 07:00,7,1245.6,1246.8,1243.5,1246.4,218
20190301|2019-01-07 07:30,7,1245.6,1248.5,1244.6,1245.7,168
20190301|2019-01-07 08:00,7,1245.6,1247.3,1238.2,1240.7,446
20190301|2019-01-07 08:30,7,1240.8,1241.8,1236.4,1236.7,304
20190301|2019-01-07 09:00,7,1236.3,1239.4,1233.3,1235,267
20190301|2019-01-07 09:30,7,1235,1239.1,1233,1233,219
20190301|2019-01-07 10:00,7,1232.6,1234.8,1230.8,1230.8,180
20190301|2019-01-07 10:30,7,1230.9,1235.7,1230.8,1233.5,145
20190301|2019-01-07 11:00,7,1233.3,1235.8,1232.8,1233.7,127
20190301|2019-01-07 11:30,7,1233.8,1244.5,1233.8,1238.7,390
20190301|2019-01-07 12:00,7,1239.5,1242.8,1239.2,1240.4,93
20190301|2019-01-07 12:30,7,1241.5,1241.5,1238.2,1239.6,29
20190301|2019-01-07 13:00,7,1240.3,1240.3,1239.5,1239.6,10
20190301|2019-01-07 13:30,7,1240.1,1242.8,1239.9,1241.7,37
20190301|2019-01-07 14:00,7,1241.4,1241.4,1239.6,1240.6,16
20190301|2019-01-07 14:30,7,1240.2,1241.4,1238.8,1239.7,21
20190301|2019-01-07 15:00,7,1239.8,1240.2,1239.8,1240.2,2
20190301|2019-01-07 15:30,7,1240,1240.4,1240,1240.4,3
20190301|2019-01-07 17:00,8,1242,1242,1239.2,1239.2,2
20190301|2019-01-07 17:30,8,1240.1,1241.2,1239.4,1239.4,5
20190301|2019-01-07 18:00,8,1240.6,1240.7,1240.6,1240.7,2
20190301|2019-01-07 19:00,8,1241.2,1242,1241.2,1242,5
20190301|2019-01-07 19:30,8,1241.4,1241.4,1241.3,1241.3,3
20190301|2019-01-07 20:00,8,1241,1242,1241,1242,5
20190301|2019-01-07 20:30,8,1242,1242,1242,1242,1
20190301|2019-01-07 21:00,8,1242,1242,1239.3,1239.3,15
20190301|2019-01-07 21:30,8,1239.2,1239.2,1237.6,1237.6,8
20190301|2019-01-07 22:00,8,1238,1239.4,1238,1239.4,5
20190301|2019-01-07 22:30,8,1239,1239,1238.5,1238.6,5
20190301|2019-01-07 23:00,8,1239.3,1240.2,1239.3,1239.7,6
20190301|2019-01-07 23:30,8,1240.1,1240.1,1240.1,1240.1,5
20190301|2019-01-08 00:00,8,1240.1,1240.2,1238.8,1239.2,51
20190301|2019-01-08 00:30,8,1240.5,1240.5,1239.7,1239.7,3
20190301|2019-01-08 01:00,8,1240.9,1240.9,1239.4,1239.5,34
20190301|2019-01-08 01:30,8,1239.5,1239.5,1238.9,1239.4,17
20190301|2019-01-08 02:00,8,1239.7,1244.8,1239.7,1244.8,65
20190301|2019-01-08 02:30,8,1243.9,1247.3,1243.9,1245,109
20190301|2019-01-08 03:00,8,1245.2,1246.6,1244,1245.4,74
20190301|2019-01-08 03:30,8,1245.8,1245.8,1241.6,1242.5,69
20190301|2019-01-08 04:00,8,1242.7,1243.6,1241.5,1243.6,44
20190301|2019-01-08 04:30,8,1243.9,1245,1243.9,1245,16
20190301|2019-01-08 05:00,8,1244.1,1244.7,1242.4,1243.1,51
20190301|2019-01-08 05:30,8,1243.1,1243.1,1242.3,1242.7,17
20190301|2019-01-08 06:00,8,1242.6,1242.9,1242,1242.4,54
20190301|2019-01-08 06:30,8,1242.3,1243.1,1237.9,1239.3,144
20190301|2019-01-08 07:00,8,1238.8,1239.9,1237.5,1238.9,76
20190301|2019-01-08 07:30,8,1237.8,1239.3,1236.7,1237.3,233
20190301|2019-01-08 08:00,8,1237.2,1245,1236.3,1243.4,254
20190301|2019-01-08 08:30,8,1243.4,1267.1,1243.4,1255.5,813
20190301|2019-01-08 09:00,8,1256.2,1261.3,1256.2,1259.6,329
20190301|2019-01-08 09:30,8,1259.8,1268,1258.8,1259.2,350
20190301|2019-01-08 10:00,8,1259.2,1260.5,1258.5,1258.8,145
20190301|2019-01-08 10:30,8,1259,1264.2,1258.5,1261.3,255
20190301|2019-01-08 11:00,8,1261.1,1262.5,1256.6,1261,244
20190301|2019-01-08 11:30,8,1261,1265.4,1259.7,1263.1,340
20190301|2019-01-08 12:00,8,1262.5,1264.2,1261.2,1263.9,67
20190301|2019-01-08 12:30,8,1263.7,1266.3,1260.9,1265.2,142
20190301|2019-01-08 13:00,8,1265.5,1266.1,1265.2,1265.7,17
20190301|2019-01-08 13:30,8,1265.3,1270,1264,1267.4,134
20190301|2019-01-08 14:00,8,1267.8,1267.8,1265.7,1266.3,34
20190301|2019-01-08 14:30,8,1266.4,1268.4,1266,1268,21
20190301|2019-01-08 15:00,8,1267.6,1269.1,1266.1,1267.3,50
20190301|2019-01-08 15:30,8,1267.2,1267.6,1267.2,1267.6,3
20190301|2019-01-08 17:00,9,1265.2,1266.4,1265.2,1266.3,11
20190301|2019-01-08 17:30,9,1267.6,1268.6,1267.6,1268.6,5
20190301|2019-01-08 18:00,9,1269,1270,1269,1269.7,13
20190301|2019-01-08 18:30,9,1268.6,1269.7,1268.6,1268.6,7
20190301|2019-01-08 19:00,9,1268.1,1280.2,1268.1,1279.7,240
20190301|2019-01-08 19:30,9,1279,1280,1273.9,1274.3,75
20190301|2019-01-08 20:00,9,1274,1274.3,1272,1274.3,21
20190301|2019-01-08 20:30,9,1274.2,1275.5,1272.9,1275.5,18
20190301|2019-01-08 21:00,9,1274.5,1276.8,1274.4,1276.5,15
20190301|2019-01-08 21:30,9,1277,1280,1277,1278.8,47
20190301|2019-01-08 22:00,9,1279.4,1279.4,1278.1,1278.1,28
20190301|2019-01-08 22:30,9,1277.5,1278.4,1277.4,1277.4,7
20190301|2019-01-08 23:00,9,1277.6,1278.2,1277,1277.9,17
20190301|2019-01-08 23:30,9,1277.4,1277.9,1276.9,1277.7,72
20190301|2019-01-09 00:00,9,1276.9,1276.9,1274.5,1274.9,59
20190301|2019-01-09 00:30,9,1274.8,1278.6,1274.8,1278.3,81
20190301|2019-01-09 01:00,9,1278.6,1278.8,1277.8,1278.2,39
20190301|2019-01-09 01:30,9,1278,1278.5,1276.5,1277.4,42
20190301|2019-01-09 02:00,9,1277.7,1278.4,1276.1,1276.5,75
20190301|2019-01-09 02:30,9,1276.5,1278.9,1276,1278,63
20190301|2019-01-09 03:00,9,1278,1278,1276.4,1276.4,106
20190301|2019-01-09 03:30,9,1276.4,1278,1275.4,1276.3,114
20190301|2019-01-09 04:00,9,1276.2,1277.8,1275.9,1276.2,50
20190301|2019-01-09 04:30,9,1276.2,1276.8,1276,1276.4,21
20190301|2019-01-09 05:00,9,1276.4,1278,1276.4,1277.6,28
20190301|2019-01-09 05:30,9,1277.3,1278.3,1276.9,1278.2,62
20190301|2019-01-09 06:00,9,1278.1,1278.3,1277,1277.1,70
20190301|2019-01-09 06:30,9,1277.1,1279.1,1276.8,1279.1,52
20190301|2019-01-09 07:00,9,1279.5,1283.8,1278.8,1281.6,430
20190301|2019-01-09 07:30,9,1281.8,1281.9,1272,1274.5,355
20190301|2019-01-09 08:00,9,1275.2,1282.5,1275,1276.2,321
20190301|2019-01-09 08:30,9,1275.3,1280.7,1272.8,1275.8,346
20190301|2019-01-09 09:00,9,1276.2,1278.4,1275.3,1276.9,232
20190301|2019-01-09 09:30,9,1277.2,1278.9,1276.4,1277.3,178
20190301|2019-01-09 10:00,9,1277,1277.5,1270.5,1274,260
20190301|2019-01-09 10:30,9,1274.5,1276,1272.5,1275.4,76
20190301|2019-01-09 11:00,9,1274.5,1275.1,1273.2,1273.5,55
20190301|2019-01-09 11:30,9,1273.8,1275.4,1264.6,1266.9,370
20190301|2019-01-09 12:00,9,1267.5,1271.3,1266.7,1267.3,122
20190301|2019-01-09 12:30,9,1268.2,1270,1267.5,1269,53
20190301|2019-01-09 13:00,9,1268.8,1269.7,1268.1,1268.5,21
20190301|2019-01-09 13:30,9,1268.9,1275.7,1267.8,1271.8,128
20190301|2019-01-09 14:00,9,1272,1274.1,1272,1272.7,23
20190301|2019-01-09 14:30,9,1272.6,1272.7,1271.4,1272.5,6
20190301|2019-01-09 15:00,9,1271.8,1272.8,1271.8,1272.1,8
20190301|2019-01-09 15:30,9,1271.7,1272.4,1271,1272.4,6
20190301|2019-01-09 17:30,10,1273.3,1273.5,1272.2,1272.2,8
20190301|2019-01-09 18:00,10,1272.3,1274,1272.3,1274,3
20190301|2019-01-09 18:30,10,1272.1,1272.6,1270.4,1270.4,5
20190301|2019-01-09 19:00,10,1270.3,1271.3,1261,1261.5,74
20190301|2019-01-09 19:30,10,1261.7,1267.9,1260.8,1267.9,58
20190301|2019-01-09 20:00,10,1264.8,1266,1264.2,1266,8
20190301|2019-01-09 20:30,10,1264.1,1264.1,1263.5,1263.5,7
20190301|2019-01-09 21:00,10,1263.2,1267,1263.1,1266.5,14
20190301|2019-01-09 21:30,10,1267,1267.6,1266.4,1267.6,13
20190301|2019-01-09 22:00,10,1269.1,1269.1,1267,1267,4
20190301|2019-01-09 22:30,10,1266.4,1267.5,1266.4,1267.5,3
20190301|2019-01-09 23:00,10,1267.2,1267.7,1267.2,1267.7,5
20190301|2019-01-09 23:30,10,1267,1267.2,1267,1267,4
20190301|2019-01-10 00:00,10,1267.2,1267.2,1267.2,1267.2,2
20190301|2019-01-10 00:30,10,1267.9,1269,1266.9,1268.1,10
20190301|2019-01-10 01:00,10,1267.7,1268.6,1267.2,1268.6,6
20190301|2019-01-10 01:30,10,1268.5,1269.4,1267.3,1267.8,56
20190301|2019-01-10 02:00,10,1267.6,1272.2,1267.6,1272.1,70
20190301|2019-01-10 02:30,10,1272.3,1277.3,1272.1,1272.3,139
20190301|2019-01-10 03:00,10,1271.7,1272.1,1266.2,1266.8,105
20190301|2019-01-10 03:30,10,1267,1267.6,1263.9,1267.6,83
20190301|2019-01-10 04:00,10,1267.6,1271.6,1267.6,1270.1,75
20190301|2019-01-10 04:30,10,1269.3,1270.2,1269,1269.6,13
20190301|2019-01-10 05:00,10,1270.4,1271.5,1269.9,1270.4,25
20190301|2019-01-10 05:30,10,1269.6,1272,1269.2,1271,36
20190301|2019-01-10 06:00,10,1270.9,1276.6,1270.9,1274.7,147
20190301|2019-01-10 06:30,10,1274.4,1274.4,1272.6,1273,24
20190301|2019-01-10 07:00,10,1272.7,1275.6,1267.3,1275.2,203
20190301|2019-01-10 07:30,10,1274.2,1279,1269.2,1275,303
20190301|2019-01-10 08:00,10,1274.9,1276.7,1273.9,1275.3,125
20190301|2019-01-10 08:30,10,1276,1278.1,1273.7,1273.8,135
20190301|2019-01-10 09:00,10,1274.7,1276.7,1274,1275.9,108
20190301|2019-01-10 09:30,10,1276.6,1277.2,1274.2,1275.7,183
20190301|2019-01-10 10:00,10,1276.1,1276.8,1274.7,1275.4,144
20190301|2019-01-10 10:30,10,1275.6,1276.9,1274.7,1275.3,86
20190301|2019-01-10 11:00,10,1275.3,1275.4,1271.3,1273.4,165
20190301|2019-01-10 11:30,10,1273.4,1279.8,1271.9,1273.2,322
20190301|2019-01-10 12:00,10,1272.7,1274.9,1271.8,1272.1,52
20190301|2019-01-10 12:30,10,1272.2,1273,1270.2,1272.7,39
20190301|2019-01-10 13:00,10,1272.3,1276.2,1272.3,1275,29
20190301|2019-01-10 13:30,10,1275.2,1277.5,1275.2,1277.4,54
20190301|2019-01-10 14:00,10,1276.4,1276.5,1274.7,1274.7,10
20190301|2019-01-10 14:30,10,1276.9,1277.2,1276.6,1277,6
20190301|2019-01-10 15:00,10,1276.9,1277.8,1276.4,1277,24
20190301|2019-01-10 15:30,10,1277.6,1277.7,1275.9,1275.9,19
20190301|2019-01-10 17:00,11,1273.2,1276.8,1273.2,1274.7,59
20190301|2019-01-10 18:00,11,1273.7,1276.3,1273.7,1276.3,9
20190301|2019-01-10 18:30,11,1275.2,1276.4,1275.2,1276.4,5
20190301|2019-01-10 19:00,11,1276.7,1283,1276.7,1279.4,83
20190301|2019-01-10 19:30,11,1279.9,1281.3,1279.3,1279.5,11
20190301|2019-01-10 20:00,11,1280.9,1281.3,1280.9,1281.3,4
20190301|2019-01-10 20:30,11,1281.3,1281.6,1281,1281.4,5
20190301|2019-01-10 21:00,11,1281.3,1282,1280.8,1280.8,13
20190301|2019-01-10 21:30,11,1281.2,1282.2,1280.9,1281.4,9
20190301|2019-01-10 22:00,11,1281.4,1285.2,1280.9,1285.2,61
20190301|2019-01-10 22:30,11,1284.8,1287.8,1284.7,1286.5,32
20190301|2019-01-10 23:00,11,1286.6,1286.6,1286.6,1286.6,1
20190301|2019-01-10 23:30,11,1286.6,1287,1286,1287,15
20190301|2019-01-11 00:00,11,1287.5,1287.5,1286.1,1286.1,3
20190301|2019-01-11 00:30,11,1286.5,1287,1280.9,1282.3,108
20190301|2019-01-11 01:00,11,1283,1285.2,1283,1285.1,21
20190301|2019-01-11 01:30,11,1284.2,1285,1281.5,1284.3,86
20190301|2019-01-11 02:00,11,1283.8,1285.5,1282.6,1282.6,68
20190301|2019-01-11 02:30,11,1282.6,1284.5,1280.8,1283.8,111
20190301|2019-01-11 03:00,11,1283.5,1285.7,1282.7,1285.7,26
20190301|2019-01-11 03:30,11,1285.7,1285.7,1281.8,1283,75
20190301|2019-01-11 04:00,11,1283,1283,1281.8,1282.7,50
20190301|2019-01-11 04:30,11,1282.6,1283,1282.3,1282.7,15
20190301|2019-01-11 05:00,11,1282.3,1282.5,1282.1,1282.2,6
20190301|2019-01-11 05:30,11,1282.5,1288,1282,1286,180
20190301|2019-01-11 06:00,11,1286.5,1294.3,1286.5,1294.2,173
20190301|2019-01-11 06:30,11,1293.6,1293.8,1290.9,1290.9,59
20190301|2019-01-11 07:00,11,1290.5,1290.9,1285.9,1286.1,170
20190301|2019-01-11 07:30,11,1287.4,1289.6,1284,1287.9,129
20190301|2019-01-11 08:00,11,1288.5,1288.9,1283,1286.1,263
20190301|2019-01-11 08:30,11,1286.1,1288.2,1280.4,1280.4,321
20190301|2019-01-11 09:00,11,1281,1284.4,1280,1282.1,193
20190301|2019-01-11 09:30,11,1282.1,1284.2,1279.1,1280.6,114
20190301|2019-01-11 10:00,11,1281.8,1283.1,1280.7,1281.6,105
20190301|2019-01-11 10:30,11,1281.6,1289.5,1281.5,1285.3,251
20190301|2019-01-11 11:00,11,1285.3,1288.8,1283,1287.7,104
20190301|2019-01-11 11:30,11,1287.5,1289.1,1277.5,1278.9,439
20190301|2019-01-11 12:00,11,1279,1282.8,1277.9,1280.5,88
20190301|2019-01-11 12:30,11,1281,1283.2,1279.3,1283,30
20190301|2019-01-11 13:00,11,1281.5,1282.3,1281,1281.8,7
20190301|2019-01-11 13:30,11,1281.5,1281.8,1280.5,1281.4,28
20190301|2019-01-11 14:00,11,1281,1281.5,1280.3,1280.8,11
20190301|2019-01-11 14:30,11,1280.7,1282,1280.2,1280.2,10
20190301|2019-01-11 15:00,11,1281.6,1281.6,1281.2,1281.2,2
20190301|2019-01-11 15:30,11,1281,1282.4,1281,1281.2,8
20190301|2019-01-13 17:00,14,1279.2,1280.5,1278.6,1278.6,23
20190301|2019-01-13 17:30,14,1279.4,1279.4,1274,1275.8,76
20190301|2019-01-13 18:00,14,1276.1,1277.2,1276.1,1276.2,9
20190301|2019-01-13 18:30,14,1276.5,1278.4,1275.7,1276.2,34
20190301|2019-01-13 19:00,14,1277.2,1277.2,1277.2,1277.2,1
20190301|2019-01-13 19:30,14,1277.4,1277.6,1277.4,1277.4,4
20190301|2019-01-13 20:00,14,1275.8,1275.8,1274.3,1275.4,14
20190301|2019-01-13 20:30,14,1274.2,1276.1,1274.1,1275.3,27
20190301|2019-01-13 21:00,14,1274.2,1274.4,1273.5,1273.8,19
20190301|2019-01-13 21:30,14,1274.3,1275.3,1274.3,1275.3,9
20190301|2019-01-13 22:00,14,1274.3,1274.3,1274.3,1274.3,1
20190301|2019-01-13 22:30,14,1273.9,1275.5,1273.9,1275.3,11
20190301|2019-01-13 23:00,14,1275.3,1275.9,1275,1275,15
20190301|2019-01-13 23:30,14,1274.5,1275.3,1274.1,1275.3,11
20190301|2019-01-14 00:00,14,1275.5,1275.5,1274.5,1274.7,5
20190301|2019-01-14 00:30,14,1274.1,1274.1,1273.3,1273.3,14
20190301|2019-01-14 01:00,14,1273.9,1274.3,1273.3,1273.3,37
20190301|2019-01-14 01:30,14,1273.5,1275.8,1273.5,1275.7,29
20190301|2019-01-14 02:00,14,1275.4,1276.2,1275,1276.2,12
20190301|2019-01-14 02:30,14,1276.9,1278.3,1273.6,1274.9,74
20190301|2019-01-14 03:00,14,1275.3,1276.7,1275.1,1276.3,9
20190301|2019-01-14 03:30,14,1276.8,1276.8,1273.5,1274,66
20190301|2019-01-14 04:00,14,1274.6,1275.6,1274.1,1274.5,42
20190301|2019-01-14 04:30,14,1274.1,1276.2,1273.3,1276.2,46
20190301|2019-01-14 05:00,14,1275.9,1276.9,1275.9,1276.9,21
20190301|2019-01-14 05:30,14,1277.8,1285.8,1277.4,1285.6,111
20190301|2019-01-14 06:00,14,1285.5,1289,1284.3,1286.2,169
20190301|2019-01-14 06:30,14,1286.1,1287.3,1283.2,1287.3,64
20190301|2019-01-14 07:00,14,1288,1289.3,1286.8,1288.3,133
20190301|2019-01-14 07:30,14,1287.8,1297.3,1285.2,1296.4,427
20190301|2019-01-14 08:00,14,1296.6,1296.7,1289.1,1292.3,389
20190301|2019-01-14 08:30,14,1292.8,1295.4,1286.9,1290.7,311
20190301|2019-01-14 09:00,14,1290.9,1290.9,1284.3,1288.1,231
20190301|2019-01-14 09:30,14,1288.1,1288.9,1283.4,1283.8,114
20190301|2019-01-14 10:00,14,1283.9,1284.4,1280.5,1282.4,156
20190301|2019-01-14 10:30,14,1282.6,1285.8,1282.3,1282.3,46
20190301|2019-01-14 11:00,14,1282.4,1284.6,1281.6,1284,59
20190301|2019-01-14 11:30,14,1284.2,1286.8,1280.8,1280.8,124
20190301|2019-01-14 12:00,14,1281,1284.1,1281,1283.4,53
20190301|2019-01-14 12:30,14,1283,1288.6,1282.7,1286.5,62
20190301|2019-01-14 13:00,14,1286.2,1286.9,1285,1285.4,32
20190301|2019-01-14 13:30,14,1285.2,1286.4,1284.8,1284.8,29
20190301|2019-01-14 14:00,14,1284.8,1285.1,1284.8,1285,4
20190301|2019-01-14 14:30,14,1285.1,1285.4,1284.5,1285.4,17
20190301|2019-01-14 15:00,14,1284.7,1285.4,1284.7,1285.4,3
20190301|2019-01-14 15:30,14,1285.5,1285.7,1285.5,1285.7,3
20190301|2019-01-14 17:00,15,1284,1287.5,1284,1287,12
20190301|2019-01-14 17:30,15,1287.6,1288,1286.8,1287.5,9
20190301|2019-01-14 18:00,15,1286.2,1286.3,1286.2,1286.3,2
20190301|2019-01-14 18:30,15,1287.4,1288.1,1286.9,1288,17
20190301|2019-01-14 19:00,15,1288,1288,1286.8,1286.8,6
20190301|2019-01-14 19:30,15,1288,1289.1,1287.9,1287.9,9
20190301|2019-01-14 20:00,15,1289.7,1289.8,1289.7,1289.7,4
20190301|2019-01-14 20:30,15,1288.9,1288.9,1288.9,1288.9,1
20190301|2019-01-14 21:00,15,1287.4,1287.4,1286.1,1286.3,9
20190301|2019-01-14 21:30,15,1286.2,1286.2,1285.6,1285.6,7
20190301|2019-01-14 22:00,15,1286.1,1286.1,1286.1,1286.1,1
20190301|2019-01-14 22:30,15,1285.7,1286.8,1285.7,1286.8,7
20190301|2019-01-14 23:00,15,1286.5,1287,1286.2,1287,10
20190301|2019-01-14 23:30,15,1287.1,1287.6,1287.1,1287.4,9
20190301|2019-01-15 00:00,15,1287.4,1287.9,1286.1,1286.6,51
20190301|2019-01-15 00:30,15,1287.8,1288,1286.9,1288,29
20190301|2019-01-15 01:00,15,1288.1,1288.9,1286.3,1288,72
20190301|2019-01-15 01:30,15,1287,1287,1286.7,1286.7,6
20190301|2019-01-15 02:00,15,1286.6,1288.2,1286.6,1288.2,6
20190301|2019-01-15 02:30,15,1287.5,1288.5,1287.3,1288.5,17
20190301|2019-01-15 03:00,15,1288.3,1289,1285,1285.1,65
20190301|2019-01-15 03:30,15,1285.2,1291.8,1284.7,1290.8,105
20190301|2019-01-15 04:00,15,1289.9,1295,1289.8,1291.8,104
20190301|2019-01-15 04:30,15,1291.1,1291.1,1289.9,1290.1,17
20190301|2019-01-15 05:00,15,1290.1,1290.7,1290.1,1290.2,13
20190301|2019-01-15 05:30,15,1290.6,1291.9,1290.4,1291.9,34
20190301|2019-01-15 06:00,15,1291.9,1292.6,1289.4,1289.4,41
20190301|2019-01-15 06:30,15,1289.5,1289.5,1287,1287,23
20190301|2019-01-15 07:00,15,1287,1287.8,1284,1285.4,110
20190301|2019-01-15 07:30,15,1285.2,1290.2,1284.2,1288.6,155
20190301|2019-01-15 08:00,15,1288.5,1291.2,1287,1289.8,136
20190301|2019-01-15 08:30,15,1289.9,1296.8,1289.8,1295,243
20190301|2019-01-15 09:00,15,1295.5,1296.2,1289.4,1290.7,275
20190301|2019-01-15 09:30,15,1291.3,1293.5,1289.9,1291.6,101
20190301|2019-01-15 10:00,15,1292.1,1296,1290.6,1291.1,86
20190301|2019-01-15 10:30,15,1290.9,1292.3,1289.5,1292.1,58
20190301|2019-01-15 11:00,15,1292.2,1294.5,1291.9,1292.6,87
20190301|2019-01-15 11:30,15,1292.4,1296.2,1275.2,1278.3,1131
20190301|2019-01-15 12:00,15,1278.1,1281,1274.1,1277.8,267
20190301|2019-01-15 12:30,15,1277.8,1280.4,1277.8,1279.9,32
20190301|2019-01-15 13:00,15,1279.7,1279.7,1279.1,1279.5,10
20190301|2019-01-15 13:30,15,1279.1,1281.2,1279,1280.3,45
20190301|2019-01-15 14:00,15,1280.9,1282.4,1280.4,1281,30
20190301|2019-01-15 14:30,15,1281,1281.8,1281,1281.6,14
20190301|2019-01-15 15:00,15,1282,1282,1281,1281,5
20190301|2019-01-15 15:30,15,1280.5,1280.5,1280.1,1280.1,3
20190301|2019-01-15 17:00,16,1280.5,1282.6,1280.5,1282.6,6
20190301|2019-01-15 17:30,16,1282.8,1284.6,1282.8,1284.6,19
20190301|2019-01-15 18:00,16,1284.7,1284.7,1282.8,1282.9,21
20190301|2019-01-15 18:30,16,1283,1284,1282.6,1283.7,7
20190301|2019-01-15 19:00,16,1284.3,1284.8,1284.3,1284.8,2
20190301|2019-01-15 19:30,16,1283.9,1283.9,1282.5,1283,8
20190301|2019-01-15 20:00,16,1283,1285,1283,1284.5,8
20190301|2019-01-15 20:30,16,1285,1285,1285,1285,2
20190301|2019-01-15 21:30,16,1284.4,1284.7,1284.3,1284.7,5
20190301|2019-01-15 22:00,16,1286.2,1286.2,1286,1286,2
20190301|2019-01-15 22:30,16,1286.3,1286.9,1286.3,1286.3,18
20190301|2019-01-15 23:30,16,1287,1287.1,1286.5,1287.1,7
20190301|2019-01-16 00:00,16,1286.8,1287.2,1286.5,1286.5,7
20190301|2019-01-16 00:30,16,1286,1286,1285.2,1285.7,11
20190301|2019-01-16 01:00,16,1286.2,1286.7,1286.2,1286.7,7
20190301|2019-01-16 01:30,16,1285.9,1286.4,1285.7,1286.4,16
20190301|2019-01-16 02:00,16,1286.5,1288.9,1286.1,1287.1,153
20190301|2019-01-16 02:30,16,1288,1290.5,1288,1290.5,119
20190301|2019-01-16 03:00,16,1290.5,1290.5,1289,1289.7,25
20190301|2019-01-16 03:30,16,1289.6,1290.3,1288.6,1289.8,35
20190301|2019-01-16 04:00,16,1290.3,1293.4,1290.3,1291.9,92
20190301|2019-01-16 04:30,16,1291.1,1291.1,1289.9,1290.2,9
20190301|2019-01-16 05:00,16,1290.3,1291.1,1289.8,1290.7,35
20190301|2019-01-16 05:30,16,1290.5,1291.6,1289.9,1291.6,16
20190301|2019-01-16 06:00,16,1291.6,1292.6,1289.4,1290.1,56
20190301|2019-01-16 06:30,16,1290.1,1290.6,1289.3,1290.1,11
20190301|2019-01-16 07:00,16,1290.7,1292.9,1290.7,1292.5,78
20190301|2019-01-16 07:30,16,1292.6,1293,1290.1,1292.6,79
20190301|2019-01-16 08:00,16,1292.6,1303.2,1292.6,1299.6,694
20190301|2019-01-16 08:30,16,1299.9,1321.9,1299.3,1316.4,947
20190301|2019-01-16 09:00,16,1316.5,1320.9,1314.1,1318.5,413
20190301|2019-01-16 09:30,16,1318.4,1320.1,1315.3,1317.5,317
20190301|2019-01-16 10:00,16,1318.1,1321,1317.1,1321,167
20190301|2019-01-16 10:30,16,1321.1,1321.1,1317,1318.5,169
20190301|2019-01-16 11:00,16,1318.6,1318.9,1311.1,1313.2,409
20190301|2019-01-16 11:30,16,1313.2,1319.7,1312.1,1318,421
20190301|2019-01-16 12:00,16,1317,1318.2,1315.1,1316.8,127
20190301|2019-01-16 12:30,16,1316,1317.3,1311.5,1311.5,109
20190301|2019-01-16 13:00,16,1311.3,1317.9,1311.1,1316.9,162
20190301|2019-01-16 13:30,16,1317.8,1321.3,1317.7,1319.5,174
20190301|2019-01-16 14:00,16,1319.6,1320.5,1319.2,1319.6,24
20190301|2019-01-16 14:30,16,1319.8,1320.9,1319.8,1320.4,28
20190301|2019-01-16 15:00,16,1320.1,1320.5,1319.7,1320.4,13
20190301|2019-01-16 15:30,16,1320.5,1324.4,1319.9,1324.1,82
20190301|2019-01-16 17:00,17,1322,1328.6,1321.4,1324.3,147
20190301|2019-01-16 17:30,17,1324,1324,1321,1321,9
20190301|2019-01-16 18:00,17,1321.7,1323.9,1321.7,1323.9,12
20190301|2019-01-16 18:30,17,1322.6,1323.8,1321.7,1322.5,18
20190301|2019-01-16 19:00,17,1323.5,1326.9,1323.5,1325.2,26
20190301|2019-01-16 19:30,17,1324.8,1324.8,1324.1,1324.3,4
20190301|2019-01-16 20:00,17,1323.4,1323.4,1322.7,1322.7,6
20190301|2019-01-16 20:30,17,1322.8,1322.8,1322.2,1322.3,8
20190301|2019-01-16 21:00,17,1322.7,1323,1322,1322,6
20190301|2019-01-16 21:30,17,1321.7,1322.1,1321.6,1322,4
20190301|2019-01-16 22:00,17,1321.9,1322.1,1321.6,1322.1,5
20190301|2019-01-16 22:30,17,1322.4,1322.6,1321.5,1322,13
20190301|2019-01-16 23:00,17,1322.1,1322.8,1322.1,1322.7,9
20190301|2019-01-16 23:30,17,1321.5,1321.9,1320.2,1321.2,46
20190301|2019-01-17 00:00,17,1321.9,1322.3,1321.9,1321.9,11
20190301|2019-01-17 00:30,17,1322.2,1323,1322.2,1322.2,15
20190301|2019-01-17 01:00,17,1323.5,1325.2,1321.7,1325,40
20190301|2019-01-17 01:30,17,1324.3,1324.3,1323,1323.4,24
20190301|2019-01-17 02:00,17,1323.6,1337.8,1323.6,1337.8,273
20190301|2019-01-17 02:30,17,1338,1342.2,1334.5,1341.8,178
20190301|2019-01-17 03:00,17,1342.4,1350.1,1341.1,1349.1,229
20190301|2019-01-17 03:30,17,1347.6,1350.7,1345,1349.4,149
20190301|2019-01-17 04:00,17,1349.3,1350.4,1347.9,1350,67
20190301|2019-01-17 04:30,17,1350.1,1356.6,1349.7,1355.4,110
20190301|2019-01-17 05:00,17,1354.5,1376.2,1354.5,1375,374
20190301|2019-01-17 05:30,17,1375,1396.4,1374.4,1385.5,656
20190301|2019-01-17 06:00,17,1385.5,1390,1375,1382.6,184
20190301|2019-01-17 06:30,17,1381.2,1381.2,1371,1373.2,159
20190301|2019-01-17 07:00,17,1372.7,1374.8,1364.5,1370.8,406
20190301|2019-01-17 07:30,17,1369.5,1370,1351.1,1357,545
20190301|2019-01-17 08:00,17,1357,1357.5,1346.3,1353,431
20190301|2019-01-17 08:30,17,1353,1358,1346.4,1354,424
20190301|2019-01-17 09:00,17,1354.5,1359.4,1351.2,1351.8,274
20190301|2019-01-17 09:30,17,1352.3,1356.5,1351.8,1353.3,187
20190301|2019-01-17 10:00,17,1353.7,1357.1,1352.4,1356,165
20190301|2019-01-17 10:30,17,1356.1,1356.1,1346.6,1350.9,268
20190301|2019-01-17 11:00,17,1350.1,1354.7,1350.1,1350.5,126
20190301|2019-01-17 11:30,17,1349.8,1353.5,1347.2,1347.5,268
20190301|2019-01-17 12:00,17,1348.5,1354,1348,1352.1,68
20190301|2019-01-17 12:30,17,1353,1354.6,1352,1353.6,33
20190301|2019-01-17 13:00,17,1353.4,1353.4,1351.9,1352.6,31
20190301|2019-01-17 13:30,17,1352.4,1361.5,1352.4,1353.7,168
20190301|2019-01-17 14:00,17,1353.2,1359.1,1353.2,1359.1,37
20190301|2019-01-17 14:30,17,1359.1,1359.6,1356.7,1358.9,42
20190301|2019-01-17 15:00,17,1359.6,1360,1359,1359.2,13
20190301|2019-01-17 15:30,17,1358.3,1360.4,1358.1,1358.3,10
20190301|2019-01-17 17:00,18,1358.1,1360.8,1357.9,1358.9,15
20190301|2019-01-17 17:30,18,1359.8,1359.8,1358.7,1358.7,2
20190301|2019-01-17 18:00,18,1360.1,1364.4,1360.1,1360.4,57
20190301|2019-01-17 18:30,18,1360.2,1361.9,1360.2,1361.9,6
20190301|2019-01-17 19:00,18,1362.2,1377,1362.2,1375.4,84
20190301|2019-01-17 19:30,18,1374.7,1379,1372.1,1373.3,107
20190301|2019-01-17 20:00,18,1374.6,1375,1370.2,1374.7,60
20190301|2019-01-17 20:30,18,1373.7,1374.5,1373.7,1373.7,8
20190301|2019-01-17 21:00,18,1374.7,1375,1374.2,1374.2,12
20190301|2019-01-17 21:30,18,1373,1374.2,1372.1,1374.2,8
20190301|2019-01-17 22:00,18,1374.5,1377.8,1374.5,1377.1,15
20190301|2019-01-17 22:30,18,1376.9,1377,1375.8,1377,7
20190301|2019-01-17 23:00,18,1375.6,1377,1375.5,1377,3
20190301|2019-01-17 23:30,18,1377,1377.2,1375.4,1377.2,6
20190301|2019-01-18 00:00,18,1377.2,1378.9,1376,1377.2,34
20190301|2019-01-18 00:30,18,1378.2,1383.4,1376.3,1382,73
20190301|2019-01-18 01:00,18,1382.9,1383.2,1374.2,1374.7,61
20190301|2019-01-18 01:30,18,1374.3,1374.3,1372.7,1373,11
20190301|2019-01-18 02:00,18,1372.7,1375,1370.5,1375,57
20190301|2019-01-18 02:30,18,1375,1381.7,1372.4,1377.2,129
20190301|2019-01-18 03:00,18,1379.3,1382.5,1375.2,1375.2,57
20190301|2019-01-18 03:30,18,1375.6,1381,1371,1376.1,67
20190301|2019-01-18 04:00,18,1376.1,1379.8,1375.2,1377.5,70
20190301|2019-01-18 04:30,18,1373.9,1377,1370.5,1375.3,54
20190301|2019-01-18 05:00,18,1376.6,1379,1375.9,1377.3,26
20190301|2019-01-18 05:30,18,1376.8,1378.2,1374.8,1375.2,17
20190301|2019-01-18 06:00,18,1375.1,1375.9,1371.8,1374.2,46
20190301|2019-01-18 06:30,18,1374.2,1376.2,1365.3,1374.7,167
20190301|2019-01-18 07:00,18,1373.6,1373.8,1342.3,1347.5,485
20190301|2019-01-18 07:30,18,1345.7,1349.9,1329.3,1338.1,923
20190301|2019-01-18 08:00,18,1338.2,1346.6,1332,1341.7,396
20190301|2019-01-18 08:30,18,1341.8,1343.6,1326.2,1331.4,456
20190301|2019-01-18 09:00,18,1331.5,1335.7,1324.6,1332.4,538
20190301|2019-01-18 09:30,18,1332,1340.5,1332,1335.4,291
20190301|2019-01-18 10:00,18,1336.1,1341.3,1330.1,1332.7,356
20190301|2019-01-18 10:30,18,1333.3,1337.7,1333.2,1336.7,170
20190301|2019-01-18 11:00,18,1336.3,1337.8,1334,1336.9,80
20190301|2019-01-18 11:30,18,1337.5,1338.7,1332.2,1332.9,202
20190301|2019-01-18 12:00,18,1333.4,1337.5,1333.4,1335.8,67
20190301|2019-01-18 12:30,18,1336.4,1337.7,1335.1,1337.7,26
20190301|2019-01-18 13:00,18,1337.2,1337.8,1335.6,1337,20
20190301|2019-01-18 13:30,18,1337.7,1338.4,1337,1337.3,31
20190301|2019-01-18 14:00,18,1336.6,1336.6,1335.1,1336,28
20190301|2019-01-18 14:30,18,1336.3,1336.3,1335.1,1336.2,6
20190301|2019-01-18 15:00,18,1336.7,1338.2,1336.1,1338.2,13
20190301|2019-01-18 15:30,18,1338.4,1338.6,1337.3,1337.7,17
20190301|2019-01-20 17:00,22,1339.5,1342.8,1335.4,1341,40
20190301|2019-01-20 17:30,22,1340.5,1342.7,1340.5,1342.7,9
20190301|2019-01-20 18:00,22,1342.1,1342.7,1342.1,1342.7,6
20190301|2019-01-20 18:30,22,1341.4,1341.4,1339,1339.7,19
20190301|2019-01-20 19:00,22,1339.7,1341.1,1339.5,1341.1,10
20190301|2019-01-20 19:30,22,1341.2,1341.3,1340.2,1340.2,3
20190301|2019-01-20 20:00,22,1341.3,1341.7,1341.1,1341.1,5
20190301|2019-01-20 20:30,22,1341,1342.4,1341,1342.4,10
20190301|2019-01-20 21:00,22,1342,1342,1340.5,1340.5,4
20190301|2019-01-20 21:30,22,1340.7,1340.7,1339.4,1339.4,5
20190301|2019-01-20 22:00,22,1341.2,1341.2,1341.1,1341.2,4
20190301|2019-01-20 22:30,22,1341.3,1341.3,1340,1340,4
20190301|2019-01-20 23:00,22,1340.5,1343.1,1340.5,1342.8,27
20190301|2019-01-20 23:30,22,1342.9,1344,1341.2,1341.7,50
20190301|2019-01-21 00:00,22,1342.3,1343.8,1341.9,1343.3,22
20190301|2019-01-21 00:30,22,1343.7,1344.6,1342.2,1343.4,23
20190301|2019-01-21 01:00,22,1343.5,1350.3,1343,1350.3,90
20190301|2019-01-21 01:30,22,1350.9,1352.7,1348.1,1351.1,49
20190301|2019-01-21 02:00,22,1349.4,1361,1348.8,1354,143
20190301|2019-01-21 02:30,22,1354.1,1354.4,1351.1,1351.9,34
20190301|2019-01-21 03:00,22,1349.7,1350.7,1342.6,1343.2,106
20190301|2019-01-21 03:30,22,1344.8,1345.9,1341.7,1341.7,43
20190301|2019-01-21 04:00,22,1341.5,1343.9,1339,1343.3,67
20190301|2019-01-21 04:30,22,1343.2,1343.2,1326.7,1332.2,264
20190301|2019-01-21 05:00,22,1331.4,1332.7,1327.1,1329.5,63
20190301|2019-01-21 05:30,22,1329.8,1333.8,1329.8,1331.5,53
20190301|2019-01-21 06:00,22,1333.7,1336.6,1332.1,1332.9,72
20190301|2019-01-21 06:30,22,1332.8,1332.8,1328,1329.4,15
20190301|2019-01-21 07:00,22,1329.8,1330.4,1310.2,1318,423
20190301|2019-01-21 07:30,22,1317.1,1322.4,1310.8,1319.5,186
20190301|2019-01-21 08:00,22,1318.5,1318.5,1307.6,1314,314
20190301|2019-01-21 08:30,22,1313.8,1316.8,1309.5,1313.7,139
20190301|2019-01-21 09:00,22,1313.7,1316.6,1311.2,1315.1,70
20190301|2019-01-21 09:30,22,1315.8,1315.9,1311.3,1313,57
20190301|2019-01-21 10:00,22,1313.8,1317,1310.8,1315,131
20190301|2019-01-21 10:30,22,1314.3,1314.3,1309.5,1313.8,103
20190301|2019-01-21 11:00,22,1312.9,1312.9,1310.9,1311.9,39
20190301|2019-01-21 11:30,22,1313.1,1314.5,1311,1314.5,68
20190301|2019-01-21 17:00,22,1316.3,1316.5,1314.6,1315.4,27
20190301|2019-01-21 17:30,22,1316.2,1317,1316.2,1316.3,10
20190301|2019-01-21 18:00,22,1315.2,1316.7,1315.2,1316,23
20190301|2019-01-21 18:30,22,1316,1317,1314.6,1314.6,12
20190301|2019-01-21 19:00,22,1315.4,1315.8,1314.2,1315.1,8
20190301|2019-01-21 19:30,22,1315.2,1315.7,1314.9,1315.7,9
20190301|2019-01-21 20:00,22,1314.7,1314.8,1314.3,1314.3,6
20190301|2019-01-21 20:30,22,1314.1,1314.1,1313.5,1313.5,5
20190301|2019-01-21 21:00,22,1313.8,1315.2,1313.8,1315.2,14
20190301|2019-01-21 21:30,22,1314.6,1315,1313.8,1314.2,42
20190301|2019-01-21 22:00,22,1314.6,1314.6,1314,1314.1,14
20190301|2019-01-21 22:30,22,1315,1315.8,1314.9,1314.9,29
20190301|2019-01-21 23:00,22,1314.1,1314.1,1313.5,1314.1,12
20190301|2019-01-21 23:30,22,1314,1315.8,1314,1315,21
20190301|2019-01-22 00:00,22,1315,1315.8,1315,1315.1,16
20190301|2019-01-22 00:30,22,1315.1,1315.1,1314.5,1314.5,14
20190301|2019-01-22 01:00,22,1314.7,1321.7,1314.7,1321.7,161
20190301|2019-01-22 01:30,22,1321.9,1322.7,1318.6,1319.8,52
20190301|2019-01-22 02:00,22,1319.5,1319.8,1295.8,1297.7,492
20190301|2019-01-22 02:30,22,1299.5,1303.6,1296.2,1299.3,177
20190301|2019-01-22 03:00,22,1298.4,1298.7,1288,1292.9,280
20190301|2019-01-22 03:30,22,1292.8,1308.4,1291,1296,383
20190301|2019-01-22 04:00,22,1296,1303.1,1295.2,1302.3,145
20190301|2019-01-22 04:30,22,1302.3,1305.2,1300.6,1303,78
20190301|2019-01-22 05:00,22,1303.3,1303.3,1300.7,1301.7,37
20190301|2019-01-22 05:30,22,1301.6,1303.6,1301.6,1303.6,37
20190301|2019-01-22 06:00,22,1301.9,1302.2,1297.6,1298.7,94
20190301|2019-01-22 06:30,22,1298.7,1306.6,1298.1,1305.3,149
20190301|2019-01-22 07:00,22,1305.2,1305.8,1300,1301.8,112
20190301|2019-01-22 07:30,22,1301.8,1303.9,1296.2,1297.4,237
20190301|2019-01-22 08:00,22,1297.2,1301.3,1295.7,1300.7,269
20190301|2019-01-22 08:30,22,1300.7,1302.5,1297.9,1302.1,166
20190301|2019-01-22 09:00,22,1302.2,1311.9,1300,1311,357
20190301|2019-01-22 09:30,22,1311.8,1314,1306,1310.5,147
20190301|2019-01-22 10:00,22,1310.4,1310.4,1304.8,1306.6,92
20190301|2019-01-22 10:30,22,1305.9,1308.3,1302.1,1306.8,121
20190301|2019-01-22 11:00,22,1305.7,1305.7,1301.3,1304.4,168
20190301|2019-01-22 11:30,22,1304.6,1309.1,1301.8,1305.8,239
20190301|2019-01-22 12:00,22,1305.8,1308.1,1305,1306.2,86
20190301|2019-01-22 12:30,22,1306.5,1306.5,1305.1,1305.8,45
20190301|2019-01-22 13:00,22,1305.7,1305.7,1304.7,1304.7,9
20190301|2019-01-22 13:30,22,1304.6,1304.8,1302.7,1303,33
20190301|2019-01-22 14:00,22,1303.2,1305.6,1302.9,1305.6,26
20190301|2019-01-22 14:30,22,1304.2,1305.5,1304.2,1305.5,7
20190301|2019-01-22 15:00,22,1305.9,1306.5,1305.6,1305.6,12
20190301|2019-01-22 15:30,22,1305.8,1307,1305.8,1306.2,9
20190301|2019-01-22 17:00,23,1305.1,1305.1,1305.1,1305.1,1
20190301|2019-01-22 17:30,23,1305.1,1306.2,1305,1305,5
20190301|2019-01-22 18:00,23,1304,1304,1304,1304,1
20190301|2019-01-22 18:30,23,1303.3,1303.3,1295,1298,46
20190301|2019-01-22 19:00,23,1297.9,1298.1,1297.9,1298.1,5
20190301|2019-01-22 19:30,23,1300,1305.2,1300,1305.2,24
20190301|2019-01-22 20:00,23,1305.2,1305.2,1303.9,1303.9,10
20190301|2019-01-22 20:30,23,1303.8,1303.8,1303.6,1303.6,2
20190301|2019-01-22 21:00,23,1303.3,1303.3,1302.9,1302.9,3
20190301|2019-01-22 21:30,23,1302.3,1303.5,1302.3,1303.5,3
20190301|2019-01-22 22:00,23,1303.1,1303.1,1301.8,1301.9,4
20190301|2019-01-22 22:30,23,1303.6,1303.6,1301.8,1301.8,4
20190301|2019-01-22 23:00,23,1301.3,1301.3,1299.9,1300.8,7
20190301|2019-01-22 23:30,23,1300.3,1300.3,1299.9,1299.9,6
20190301|2019-01-23 00:00,23,1299.9,1302.2,1299.9,1302.2,7
20190301|2019-01-23 00:30,23,1301.1,1303,1301.1,1303,9
20190301|2019-01-23 01:00,23,1303.8,1305.8,1301.7,1304.8,36
20190301|2019-01-23 01:30,23,1305.7,1319.5,1304.8,1317.3,170
20190301|2019-01-23 02:00,23,1317.6,1317.6,1313.3,1315.1,32
20190301|2019-01-23 02:30,23,1315,1316,1314.2,1315.2,17
20190301|2019-01-23 03:00,23,1314.9,1316,1312.6,1312.6,31
20190301|2019-01-23 03:30,23,1313.1,1313.6,1306.7,1308,79
20190301|2019-01-23 04:00,23,1307.3,1307.5,1302.1,1307.1,89
20190301|2019-01-23 04:30,23,1306.6,1306.6,1302.4,1305,45
20190301|2019-01-23 05:00,23,1305.1,1306.2,1303,1304.1,40
20190301|2019-01-23 05:30,23,1304.5,1305,1303,1304.5,20
20190301|2019-01-23 06:00,23,1303.2,1305,1303.2,1304.2,32
20190301|2019-01-23 06:30,23,1303.5,1305.6,1303.1,1303.7,32
20190301|2019-01-23 07:00,23,1303.7,1303.7,1296.2,1302,249
20190301|2019-01-23 07:30,23,1300.5,1316.8,1300.5,1308.9,399
20190301|2019-01-23 08:00,23,1309.3,1309.3,1304.9,1306.9,167
20190301|2019-01-23 08:30,23,1306.3,1309.9,1306.1,1306.7,80
20190301|2019-01-23 09:00,23,1305.8,1305.9,1302.1,1303.9,101
20190301|2019-01-23 09:30,23,1303.1,1309.6,1301.8,1307.1,192
20190301|2019-01-23 10:00,23,1306.4,1308.9,1306,1308.9,82
20190301|2019-01-23 10:30,23,1309.3,1309.3,1308,1309.1,58
20190301|2019-01-23 11:00,23,1308.7,1308.9,1306.2,1307.4,74
20190301|2019-01-23 11:30,23,1307.1,1310.1,1305.9,1308,205
20190301|2019-01-23 12:00,23,1308,1312.5,1307.6,1311.9,89
20190301|2019-01-23 12:30,23,1311.4,1311.9,1310.5,1310.5,16
20190301|2019-01-23 13:00,23,1310.8,1312.5,1310.5,1310.6,37
20190301|2019-01-23 13:30,23,1311.5,1312.3,1311.3,1311.3,24
20190301|2019-01-23 14:00,23,1310.9,1311.2,1309.8,1309.8,19
20190301|2019-01-23 14:30,23,1310.7,1311.4,1310.1,1310.7,14
20190301|2019-01-23 15:00,23,1310.7,1310.7,1310.7,1310.7,1
20190301|2019-01-23 15:30,23,1310.6,1311.2,1309.5,1309.5,13
20190301|2019-01-23 17:00,24,1311.2,1314.1,1310.6,1314.1,17
20190301|2019-01-23 17:30,24,1313.1,1313.1,1313.1,1313.1,1
20190301|2019-01-23 18:30,24,1313.8,1314.3,1313.8,1314.2,8
20190301|2019-01-23 19:00,24,1314.2,1314.3,1313.3,1314.2,6
20190301|2019-01-23 19:30,24,1313.3,1313.9,1313,1313.9,5
20190301|2019-01-23 20:30,24,1311.8,1311.8,1309.9,1310,13
20190301|2019-01-23 21:00,24,1309.3,1309.3,1308.3,1308.3,11
20190301|2019-01-23 21:30,24,1309.1,1312.1,1309.1,1310.4,19
20190301|2019-01-23 22:00,24,1310,1310,1308.9,1308.9,5
20190301|2019-01-23 22:30,24,1309.2,1309.2,1308.2,1308.2,14
20190301|2019-01-23 23:00,24,1308.7,1308.7,1308.7,1308.7,1
20190301|2019-01-23 23:30,24,1309,1309.6,1307.4,1307.8,12
20190301|2019-01-24 00:00,24,1310,1310.3,1308.7,1308.7,6
20190301|2019-01-24 00:30,24,1309,1310.4,1309,1310,10
20190301|2019-01-24 01:00,24,1310,1311.3,1308.3,1310.1,16
20190301|2019-01-24 01:30,24,1309.2,1311.6,1308.4,1311,22
20190301|2019-01-24 02:00,24,1310.8,1314,1310.8,1313,30
20190301|2019-01-24 02:30,24,1313.5,1314.3,1309.2,1309.6,36
20190301|2019-01-24 03:00,24,1310.5,1312.4,1310.5,1312.4,17
20190301|2019-01-24 03:30,24,1311.8,1311.8,1307.4,1307.9,121
20190301|2019-01-24 04:00,24,1308.2,1310.1,1308.2,1309.4,33
20190301|2019-01-24 04:30,24,1310,1311.4,1308.2,1309.5,24
20190301|2019-01-24 05:00,24,1308.3,1309,1307.3,1308,13
20190301|2019-01-24 05:30,24,1308,1310.1,1307.9,1308.6,11
20190301|2019-01-24 06:00,24,1308.4,1308.7,1303.3,1304.6,72
20190301|2019-01-24 06:30,24,1304.9,1305,1301.8,1302.9,79
20190301|2019-01-24 07:00,24,1303.2,1303.5,1298.3,1299.6,167
20190301|2019-01-24 07:30,24,1299.7,1299.7,1277.4,1282.5,724
20190301|2019-01-24 08:00,24,1283.9,1283.9,1275.1,1278.6,580
20190301|2019-01-24 08:30,24,1278.6,1287.4,1275.1,1279.6,475
20190301|2019-01-24 09:00,24,1279.9,1285.7,1279.6,1284.1,360
20190301|2019-01-24 09:30,24,1283.9,1284.3,1276.9,1279.1,345
20190301|2019-01-24 10:00,24,1278.3,1281,1276.5,1279.8,122
20190301|2019-01-24 10:30,24,1280.1,1280.1,1275.4,1275.5,216
20190301|2019-01-24 11:00,24,1275.8,1278.3,1275.3,1277.4,106
20190301|2019-01-24 11:30,24,1277,1283,1275.3,1282.4,365
20190301|2019-01-24 12:00,24,1280.9,1281.4,1277.7,1280.2,85
20190301|2019-01-24 12:30,24,1279.7,1281.9,1278.5,1281.9,57
20190301|2019-01-24 13:00,24,1281.9,1282.3,1280.4,1281.7,59
20190301|2019-01-24 13:30,24,1281.9,1284.4,1279.5,1280.1,90
20190301|2019-01-24 14:00,24,1279.6,1280.5,1279,1280.5,10
20190301|2019-01-24 14:30,24,1280,1281.5,1279,1281.5,22
20190301|2019-01-24 15:00,24,1281.5,1281.6,1280.5,1281.5,13
20190301|2019-01-24 15:30,24,1281.5,1282.3,1281.5,1282.3,7
20190301|2019-01-24 17:00,25,1282.3,1284,1282.3,1284,7
20190301|2019-01-24 17:30,25,1284.4,1285.8,1284.4,1284.5,12
20190301|2019-01-24 18:00,25,1285.4,1285.9,1284.8,1285.2,10
20190301|2019-01-24 18:30,25,1285.2,1285.4,1282,1283.1,23
20190301|2019-01-24 19:00,25,1283.7,1284.3,1281,1281.9,13
20190301|2019-01-24 19:30,25,1282.1,1283.3,1281.8,1282.2,34
20190301|2019-01-24 20:00,25,1281.9,1281.9,1281.2,1281.2,2
20190301|2019-01-24 20:30,25,1280.7,1281.7,1280.3,1281.6,12
20190301|2019-01-24 21:30,25,1281,1281,1281,1281,1
20190301|2019-01-24 22:00,25,1281.1,1281.1,1281.1,1281.1,1
20190301|2019-01-24 22:30,25,1281.7,1282.2,1281.7,1282,16
20190301|2019-01-24 23:00,25,1282.5,1283.5,1281.6,1281.6,10
20190301|2019-01-24 23:30,25,1282.2,1282.2,1281.5,1281.5,8
20190301|2019-01-25 00:00,25,1281.3,1284.5,1281.3,1284.5,28
20190301|2019-01-25 00:30,25,1284,1286.1,1284,1285.6,34
20190301|2019-01-25 01:00,25,1285.5,1285.5,1280,1280.9,54
20190301|2019-01-25 01:30,25,1282.4,1284.2,1281.3,1281.6,44
20190301|2019-01-25 02:00,25,1281.5,1281.5,1276.2,1280,87
20190301|2019-01-25 02:30,25,1281.5,1281.5,1279.2,1279.6,37
20190301|2019-01-25 03:00,25,1279.9,1279.9,1273.3,1273.8,82
20190301|2019-01-25 03:30,25,1274.7,1276.2,1269.1,1271.5,163
20190301|2019-01-25 04:00,25,1272.7,1273.9,1269.4,1269.9,62
20190301|2019-01-25 04:30,25,1269.7,1276.1,1269.3,1272.2,124
20190301|2019-01-25 05:00,25,1272.2,1272.3,1272,1272,10
20190301|2019-01-25 05:30,25,1271.9,1273,1270.8,1272.9,20
20190301|2019-01-25 06:00,25,1273.2,1274.7,1272.9,1274.5,50
20190301|2019-01-25 06:30,25,1273.8,1278.9,1273,1278.4,92
20190301|2019-01-25 07:00,25,1277.7,1278.5,1270.4,1276.8,309
20190301|2019-01-25 07:30,25,1276.4,1281,1274.9,1280.9,270
20190301|2019-01-25 08:00,25,1281.3,1298.4,1281,1295.1,825
20190301|2019-01-25 08:30,25,1295.8,1296.6,1290.8,1294,219
20190301|2019-01-25 09:00,25,1294,1298.4,1291.1,1297.2,373
20190301|2019-01-25 09:30,25,1296.6,1311.3,1296.6,1309,574
20190301|2019-01-25 10:00,25,1309.6,1321.3,1307.6,1319.4,428
20190301|2019-01-25 10:30,25,1319.1,1319.7,1314,1318.9,247
20190301|2019-01-25 11:00,25,1318.4,1318.8,1313.9,1317.8,160
20190301|2019-01-25 11:30,25,1317.2,1321.2,1316.4,1318.4,255
20190301|2019-01-25 12:00,25,1318.3,1321.3,1317.9,1321.3,118
20190301|2019-01-25 12:30,25,1321.5,1322.3,1319.8,1322.3,70
20190301|2019-01-25 13:00,25,1321.9,1322.3,1320.4,1322,26
20190301|2019-01-25 13:30,25,1321.4,1321.9,1317.8,1321.5,57
20190301|2019-01-25 14:00,25,1320.5,1322.3,1320.5,1322.2,24
20190301|2019-01-25 14:30,25,1321.9,1322.3,1321.1,1322.2,27
20190301|2019-01-25 15:00,25,1322.3,1324.1,1321.9,1322.9,49
20190301|2019-01-25 15:30,25,1322.8,1327.2,1321.9,1323.4,49
20190301|2019-01-27 17:00,28,1319.9,1322.3,1316,1320.5,133
20190301|2019-01-27 17:30,28,1321.6,1322.6,1320.3,1320.3,10
20190301|2019-01-27 18:00,28,1320.2,1320.2,1319.4,1320,17
20190301|2019-01-27 18:30,28,1320.5,1329,1320.5,1327,93
20190301|2019-01-27 19:00,28,1326.6,1327,1324.3,1324.4,29
20190301|2019-01-27 19:30,28,1324.2,1325.1,1323.9,1325.1,14
20190301|2019-01-27 20:00,28,1325.2,1325.2,1322.5,1322.5,18
20190301|2019-01-27 20:30,28,1323,1323.4,1322,1322.1,32
20190301|2019-01-27 21:00,28,1322.2,1322.3,1322.1,1322.3,6
20190301|2019-01-27 21:30,28,1323.6,1323.8,1323.6,1323.8,4
20190301|2019-01-27 22:00,28,1324.5,1324.6,1324.4,1324.4,4
20190301|2019-01-27 22:30,28,1324.1,1324.1,1323.8,1323.8,4
20190301|2019-01-27 23:00,28,1323.7,1324.4,1323.7,1324.4,2
20190301|2019-01-27 23:30,28,1322.9,1322.9,1321.1,1321.1,8
20190301|2019-01-28 00:00,28,1321,1321,1318.7,1319.8,25
20190301|2019-01-28 00:30,28,1320.2,1320.2,1318.3,1318.3,32
20190301|2019-01-28 01:00,28,1318.6,1318.6,1315.7,1316,65
20190301|2019-01-28 01:30,28,1316.6,1317.3,1309.3,1312.4,144
20190301|2019-01-28 02:00,28,1313.5,1313.8,1308.5,1308.5,30
20190301|2019-01-28 02:30,28,1309.3,1311.6,1308.5,1309.5,34
20190301|2019-01-28 03:00,28,1308.7,1311.6,1308.6,1310,20
20190301|2019-01-28 03:30,28,1309,1310.1,1307,1308.4,41
20190301|2019-01-28 04:00,28,1309,1314.2,1308.3,1313.5,82
20190301|2019-01-28 04:30,28,1313.7,1319.2,1313.5,1316,119
20190301|2019-01-28 05:00,28,1316,1317.4,1315,1315.3,32
20190301|2019-01-28 05:30,28,1315.7,1317.6,1315,1315,80
20190301|2019-01-28 06:00,28,1314.9,1317.4,1314.1,1315.9,111
20190301|2019-01-28 06:30,28,1316.1,1316.3,1315.2,1315.5,23
20190301|2019-01-28 07:00,28,1315.1,1315.4,1305.6,1307,160
20190301|2019-01-28 07:30,28,1307,1307.6,1297.9,1304,358
20190301|2019-01-28 08:00,28,1304,1304,1295.3,1297.3,352
20190301|2019-01-28 08:30,28,1298.1,1298.6,1290,1294.7,482
20190301|2019-01-28 09:00,28,1295.4,1300.7,1293.5,1294.5,405
20190301|2019-01-28 09:30,28,1295.1,1296.3,1292.5,1293.6,193
20190301|2019-01-28 10:00,28,1293.4,1294.4,1290,1291.4,320
20190301|2019-01-28 10:30,28,1291,1295.1,1287.7,1290.1,238
20190301|2019-01-28 11:00,28,1290.2,1292.4,1289.3,1292.2,110
20190301|2019-01-28 11:30,28,1292.4,1294.1,1288,1289.2,193
20190301|2019-01-28 12:00,28,1290.1,1293.9,1290,1293.6,69
20190301|2019-01-28 12:30,28,1293.3,1293.8,1291,1291,31
20190301|2019-01-28 13:00,28,1290.8,1291.1,1290.7,1290.8,4
20190301|2019-01-28 13:30,28,1291.7,1294,1291.6,1293.4,31
20190301|2019-01-28 14:00,28,1292.8,1293.2,1291.5,1292.8,16
20190301|2019-01-28 14:30,28,1292.7,1293.7,1292.7,1293.7,14
20190301|2019-01-28 15:00,28,1293.6,1293.6,1293,1293.2,7
20190301|2019-01-28 15:30,28,1292.5,1294,1291.8,1293.9,19
20190301|2019-01-28 17:00,29,1294.7,1294.8,1293.2,1294.7,14
20190301|2019-01-28 17:30,29,1294.5,1294.5,1293.4,1293.6,3
20190301|2019-01-28 18:00,29,1293.1,1293.9,1292.7,1293.3,8
20190301|2019-01-28 18:30,29,1291.3,1293,1291.2,1292.9,13
20190301|2019-01-28 19:00,29,1292.5,1292.6,1292.5,1292.6,2
20190301|2019-01-28 19:30,29,1293.7,1293.7,1290.8,1292.2,20
20190301|2019-01-28 20:00,29,1291.8,1292.1,1291.8,1291.9,12
20190301|2019-01-28 20:30,29,1291.7,1291.7,1289.6,1290,20
20190301|2019-01-28 21:00,29,1290.5,1290.9,1289.4,1290,8
20190301|2019-01-28 21:30,29,1289.4,1289.4,1289.2,1289.2,2
20190301|2019-01-28 22:00,29,1289.4,1291,1289.4,1291,19
20190301|2019-01-28 22:30,29,1291.5,1291.5,1291.5,1291.5,1
20190301|2019-01-28 23:00,29,1291.5,1292.1,1291.5,1292.1,5
20190301|2019-01-28 23:30,29,1292.2,1292.5,1292.2,1292.5,5
20190301|2019-01-29 00:00,29,1292.8,1294.8,1292.8,1293.3,19
20190301|2019-01-29 00:30,29,1293,1293.4,1292.5,1292.5,15
20190301|2019-01-29 01:00,29,1292.3,1292.8,1291.9,1292.1,8
20190301|2019-01-29 01:30,29,1292.7,1292.7,1291.8,1292,19
20190301|2019-01-29 02:00,29,1292.4,1293.4,1291.3,1292.5,33
20190301|2019-01-29 02:30,29,1292.5,1296.8,1292.3,1296.8,68
20190301|2019-01-29 03:00,29,1296.5,1300.9,1296.1,1298.1,136
20190301|2019-01-29 03:30,29,1298.1,1299.7,1297.2,1297.8,98
20190301|2019-01-29 04:00,29,1297.7,1299.6,1296.5,1296.5,54
20190301|2019-01-29 04:30,29,1296.3,1296.7,1295.2,1296.5,30
20190301|2019-01-29 05:00,29,1296,1296.6,1293.6,1294,31
20190301|2019-01-29 05:30,29,1294.1,1296.1,1292.5,1295.4,39
20190301|2019-01-29 06:00,29,1295.6,1295.9,1293.7,1295.3,18
20190301|2019-01-29 06:30,29,1295.7,1298.7,1295.2,1297.9,52
20190301|2019-01-29 07:00,29,1297.7,1309.1,1293.5,1296.8,499
20190301|2019-01-29 07:30,29,1296.1,1296.1,1284,1293.5,534
20190301|2019-01-29 08:00,29,1293.8,1304.3,1292.7,1299.9,460
20190301|2019-01-29 08:30,29,1299.6,1305,1299.4,1302.6,282
20190301|2019-01-29 09:00,29,1303,1312.7,1302.6,1310.5,420
20190301|2019-01-29 09:30,29,1311.2,1313.8,1306.1,1308.1,219
20190301|2019-01-29 10:00,29,1309.3,1313.4,1307.9,1312.1,154
20190301|2019-01-29 10:30,29,1312.3,1317.1,1310.7,1312.9,230
20190301|2019-01-29 11:00,29,1312.6,1313.4,1308.9,1308.9,129
20190301|2019-01-29 11:30,29,1309.2,1310,1301,1302.5,360
20190301|2019-01-29 12:00,29,1302.1,1305.7,1302,1303.8,78
20190301|2019-01-29 12:30,29,1303.5,1305.7,1303,1304.7,40
20190301|2019-01-29 13:00,29,1303.9,1305.5,1303.9,1305.4,25
20190301|2019-01-29 13:30,29,1305.5,1305.5,1304.3,1304.3,17
20190301|2019-01-29 14:00,29,1303.9,1306.7,1303.9,1306.7,25
20190301|2019-01-29 14:30,29,1306,1306.3,1305.3,1305.7,11
20190301|2019-01-29 15:00,29,1305.6,1306.2,1304.8,1306.2,22
20190301|2019-01-29 15:30,29,1306.5,1306.8,1304.8,1306.3,16
20190301|2019-01-29 17:00,30,1304.8,1306.9,1304.8,1306.9,3
20190301|2019-01-29 17:30,30,1308.1,1309.1,1307.9,1307.9,7
20190301|2019-01-29 18:00,30,1307.1,1307.1,1306.9,1307,7
20190301|2019-01-29 18:30,30,1306.2,1306.8,1305.1,1305.1,12
20190301|2019-01-29 19:00,30,1304.8,1305.7,1301.4,1303,18
20190301|2019-01-29 19:30,30,1303.3,1306,1303.3,1303.9,24
20190301|2019-01-29 20:00,30,1305,1305.6,1305,1305.5,6
20190301|2019-01-29 20:30,30,1304.6,1304.6,1304.6,1304.6,1
20190301|2019-01-29 21:00,30,1305.5,1305.7,1305.5,1305.7,4
20190301|2019-01-29 21:30,30,1305,1305,1305,1305,1
20190301|2019-01-29 22:00,30,1306.6,1306.6,1305.2,1305.2,4
20190301|2019-01-29 22:30,30,1305.2,1305.2,1305.2,1305.2,2
20190301|2019-01-29 23:00,30,1305.2,1307,1305.2,1305.6,16
20190301|2019-01-29 23:30,30,1307.2,1308,1307.1,1307.1,14
20190301|2019-01-30 00:00,30,1308.1,1308.1,1307.2,1307.2,9
20190301|2019-01-30 00:30,30,1308.3,1308.3,1306.3,1306.3,13
20190301|2019-01-30 01:00,30,1307.2,1308,1306.1,1307.9,24
20190301|2019-01-30 01:30,30,1307,1308.2,1305.8,1305.8,25
20190301|2019-01-30 02:00,30,1305.1,1305.1,1299.8,1301.2,94
20190301|2019-01-30 02:30,30,1301.1,1303.4,1301,1302.3,31
20190301|2019-01-30 03:00,30,1303.5,1304.3,1303,1304.3,7
20190301|2019-01-30 03:30,30,1304.5,1305.7,1303.3,1304.8,36
20190301|2019-01-30 04:00,30,1305.3,1305.7,1303.6,1305.2,30
20190301|2019-01-30 04:30,30,1305.2,1306.5,1304.2,1305.9,27
20190301|2019-01-30 05:00,30,1305.3,1306.4,1305.1,1305.4,9
20190301|2019-01-30 05:30,30,1306,1306.3,1304.8,1304.8,14
20190301|2019-01-30 06:00,30,1305,1305,1297.7,1300.3,122
20190301|2019-01-30 06:30,30,1300.3,1305.5,1298.6,1304.6,82
20190301|2019-01-30 07:00,30,1305.1,1306.2,1300.9,1302.3,140
20190301|2019-01-30 07:30,30,1301.5,1304.9,1300.1,1301.5,119
20190301|2019-01-30 08:00,30,1301.9,1305.4,1300.2,1305.4,248
20190301|2019-01-30 08:30,30,1304.6,1308.2,1304.6,1306.6,155
20190301|2019-01-30 09:00,30,1306,1314.3,1306,1314,318
20190301|2019-01-30 09:30,30,1313.4,1314.3,1309.7,1312.3,129
20190301|2019-01-30 10:00,30,1312.8,1312.8,1310.2,1310.8,114
20190301|2019-01-30 10:30,30,1311.1,1314.3,1310.1,1313.6,91
20190301|2019-01-30 11:00,30,1313.7,1313.7,1309,1311,77
20190301|2019-01-30 11:30,30,1311.2,1319.6,1311.1,1315.8,255
20190301|2019-01-30 12:00,30,1315.6,1315.9,1313.2,1315,39
20190301|2019-01-30 12:30,30,1315,1315,1312.4,1312.5,37
20190301|2019-01-30 13:00,30,1312.6,1318.3,1312.6,1318,113
20190301|2019-01-30 13:30,30,1318.3,1322.8,1317.3,1321.5,161
20190301|2019-01-30 14:00,30,1322,1323,1319,1319.7,44
20190301|2019-01-30 14:30,30,1319.5,1320.8,1319.5,1320.8,12
20190301|2019-01-30 15:00,30,1320.4,1321.1,1319.8,1321.1,14
20190301|2019-01-30 15:30,30,1321.1,1324.1,1321.1,1321.7,28
20190301|2019-01-30 17:00,31,1321.9,1321.9,1319.5,1320.1,38
20190301|2019-01-30 17:30,31,1320.6,1322.3,1320.6,1320.6,70
20190301|2019-01-30 18:00,31,1321,1323,1321,1323,24
20190301|2019-01-30 18:30,31,1322.1,1323.5,1320.5,1320.5,28
20190301|2019-01-30 19:00,31,1320.6,1323.2,1319.7,1321.4,59
20190301|2019-01-30 19:30,31,1323.1,1323.1,1323.1,1323.1,2
20190301|2019-01-30 20:00,31,1322.4,1322.4,1321.8,1321.8,5
20190301|2019-01-30 20:30,31,1321.9,1321.9,1319.9,1320,29
20190301|2019-01-30 21:00,31,1321.1,1322.7,1321.1,1322.7,12
20190301|2019-01-30 21:30,31,1322.8,1322.8,1320.7,1320.7,16
20190301|2019-01-30 22:00,31,1321.2,1321.3,1321.2,1321.3,2
20190301|2019-01-30 22:30,31,1320.6,1320.6,1320,1320.5,9
20190301|2019-01-30 23:00,31,1320,1320.7,1320,1320.7,4
20190301|2019-01-30 23:30,31,1321.2,1322.8,1321.2,1322.8,6
20190301|2019-01-31 00:00,31,1323.3,1323.8,1322,1323.5,18
20190301|2019-01-31 00:30,31,1322.5,1323.4,1322.3,1322.3,11
20190301|2019-01-31 01:00,31,1322,1323.3,1322,1322.1,37
20190301|2019-01-31 01:30,31,1323.5,1325.3,1322.1,1322.1,33
20190301|2019-01-31 02:00,31,1322.1,1324.6,1322.1,1322.5,36
20190301|2019-01-31 02:30,31,1322,1326.4,1322,1326.2,45
20190301|2019-01-31 03:00,31,1326.7,1326.8,1325.7,1325.8,42
20190301|2019-01-31 03:30,31,1325.9,1329,1325,1328.4,130
20190301|2019-01-31 04:00,31,1327.9,1333.1,1327.1,1329.6,176
20190301|2019-01-31 04:30,31,1329.6,1333.1,1329.6,1331.6,71
20190301|2019-01-31 05:00,31,1331.5,1333.3,1331.5,1332.5,27
20190301|2019-01-31 05:30,31,1332.8,1333.3,1332,1332.3,34
20190301|2019-01-31 06:00,31,1332.5,1333.3,1332,1332.7,50
20190301|2019-01-31 06:30,31,1332.9,1340,1332.7,1338.7,204
20190301|2019-01-31 07:00,31,1339.2,1348,1339.2,1343.6,344
20190301|2019-01-31 07:30,31,1343.4,1347.1,1339.1,1342.1,373
20190301|2019-01-31 08:00,31,1342.2,1344.5,1338.3,1340.3,236
20190301|2019-01-31 08:30,31,1341.4,1346.7,1341.1,1341.2,223
20190301|2019-01-31 09:00,31,1341.8,1347,1341,1342.8,195
20190301|2019-01-31 09:30,31,1342.9,1348,1342.6,1343.2,257
20190301|2019-01-31 10:00,31,1343.7,1344.5,1333.6,1334.9,266
20190301|2019-01-31 10:30,31,1335.8,1336.5,1325.4,1325.8,410
20190301|2019-01-31 11:00,31,1325.9,1326.2,1318.2,1321.5,469
20190301|2019-01-31 11:30,31,1321.3,1322.6,1296,1302.7,1354
20190301|2019-01-31 12:00,31,1302.5,1305,1298.3,1300.6,309
20190301|2019-01-31 12:30,31,1301.2,1308.8,1300.3,1304.2,139
20190301|2019-01-31 13:00,31,1303.7,1306.7,1303.7,1306.6,48
20190301|2019-01-31 13:30,31,1306.5,1307.8,1306.4,1307.5,30
20190301|2019-01-31 14:00,31,1306.9,1306.9,1306.2,1306.2,16
20190301|2019-01-31 14:30,31,1306.3,1307,1305.5,1305.6,39
20190301|2019-01-31 15:00,31,1305.8,1307.8,1305.8,1307.8,14
20190301|2019-01-31 15:30,31,1307.3,1308.1,1306.1,1307.2,21
20190301|2019-01-31 17:00,1,1303.2,1311.5,1303.2,1309.6,56
20190301|2019-01-31 17:30,1,1308.9,1311,1308.9,1310.9,14
20190301|2019-01-31 18:00,1,1311,1311.9,1310.4,1310.9,18
20190301|2019-01-31 18:30,1,1310,1312.4,1310,1312.1,19
20190301|2019-01-31 19:00,1,1312,1312.7,1309.9,1310.9,40
20190301|2019-01-31 19:30,1,1309.8,1310,1308.4,1308.4,23
20190301|2019-01-31 20:00,1,1308,1308,1306.1,1307.7,10
20190301|2019-01-31 20:30,1,1306.7,1310.6,1306.7,1310.5,20
20190301|2019-01-31 21:00,1,1309.7,1310.5,1309.7,1310.5,3
20190301|2019-01-31 21:30,1,1310.2,1310.2,1310.2,1310.2,2
20190301|2019-01-31 22:00,1,1309.7,1309.7,1308.3,1308.3,9
20190301|2019-01-31 22:30,1,1309.8,1311.8,1309.8,1311.8,15
20190301|2019-01-31 23:00,1,1311.3,1311.7,1310.4,1310.5,13
20190301|2019-01-31 23:30,1,1311.1,1311.3,1308.4,1308.4,18
20190301|2019-02-01 00:00,1,1308.5,1309.6,1308.4,1308.4,12
20190301|2019-02-01 00:30,1,1308.6,1309.1,1308.6,1309.1,4
20190301|2019-02-01 01:00,1,1309.1,1311.4,1308.9,1311.4,29
20190301|2019-02-01 01:30,1,1310.6,1312.5,1310.5,1311.8,50
20190301|2019-02-01 02:00,1,1312.7,1314,1311.7,1311.7,71
20190301|2019-02-01 02:30,1,1312.2,1313.2,1311.1,1311.9,22
20190301|2019-02-01 03:00,1,1312,1315.7,1311.6,1315,47
20190301|2019-02-01 03:30,1,1316.2,1319.1,1314.5,1316.2,112
20190301|2019-02-01 04:00,1,1317,1325.3,1315.8,1320,247
20190301|2019-02-01 04:30,1,1320,1320.1,1313.9,1314.5,154
20190301|2019-02-01 05:00,1,1313.9,1316.8,1313.9,1316,38
20190301|2019-02-01 05:30,1,1315.6,1315.6,1311.3,1312,66
20190301|2019-02-01 06:00,1,1312,1320.3,1309.5,1317.8,135
20190301|2019-02-01 06:30,1,1317.4,1319.2,1316.2,1317.3,52
20190301|2019-02-01 07:00,1,1317.3,1323.9,1315.7,1318.5,198
20190301|2019-02-01 07:30,1,1318.8,1332.3,1317.6,1327.2,387
20190301|2019-02-01 08:00,1,1327.9,1334.7,1326.7,1332.3,478
20190301|2019-02-01 08:30,1,1332.4,1337,1329.1,1331.1,316
20190301|2019-02-01 09:00,1,1331.1,1333.1,1329.2,1332,208
20190301|2019-02-01 09:30,1,1331.9,1334.8,1329.6,1331,228
20190301|2019-02-01 10:00,1,1331.1,1332.1,1328,1329.2,200
20190301|2019-02-01 10:30,1,1328.8,1330.5,1327,1327.9,84
20190301|2019-02-01 11:00,1,1328.9,1329.6,1318.3,1318.3,222
20190301|2019-02-01 11:30,1,1319,1320.2,1312.1,1314.1,457
20190301|2019-02-01 12:00,1,1314,1319.1,1314,1314,122
20190301|2019-02-01 12:30,1,1314.1,1316.6,1314.1,1315.4,57
20190301|2019-02-01 13:00,1,1315.8,1316,1314.5,1315.2,30
20190301|2019-02-01 13:30,1,1315.2,1316,1314.1,1315.2,33
20190301|2019-02-01 14:00,1,1314.7,1315.9,1314.3,1315.9,15
20190301|2019-02-01 14:30,1,1316,1317.7,1315.4,1317,21
20190301|2019-02-01 15:00,1,1317.7,1318.1,1317.1,1317.2,13
20190301|2019-02-01 15:30,1,1316.8,1316.9,1315.5,1316.9,13
20190301|2019-02-03 17:00,4,1316.9,1319,1312,1314.1,62
20190301|2019-02-03 17:30,4,1314.7,1314.8,1314.3,1314.3,6
20190301|2019-02-03 18:00,4,1314.9,1319.5,1314.9,1318.8,16
20190301|2019-02-03 18:30,4,1317.8,1317.8,1314.6,1314.6,21
20190301|2019-02-03 19:00,4,1314.8,1315.5,1314.8,1315.5,2
20190301|2019-02-03 19:30,4,1314.7,1314.9,1314.7,1314.9,3
20190301|2019-02-03 20:00,4,1315.3,1316.3,1315.3,1316.3,8
20190301|2019-02-03 20:30,4,1316.4,1317.7,1316.2,1316.5,13
20190301|2019-02-03 21:00,4,1316.9,1317,1316.9,1317,2
20190301|2019-02-03 21:30,4,1315.1,1315.8,1313.5,1314,12
20190301|2019-02-03 22:00,4,1313.5,1315.1,1313.3,1315.1,10
20190301|2019-02-03 22:30,4,1313.4,1315,1313.4,1313.6,5
20190301|2019-02-03 23:30,4,1314.5,1317,1314.5,1315.8,11
20190301|2019-02-04 00:00,4,1314.5,1316.2,1314.2,1316.2,5
20190301|2019-02-04 00:30,4,1315.1,1315.1,1314.8,1314.8,4
20190301|2019-02-04 01:00,4,1315.1,1316.9,1315.1,1316.1,19
20190301|2019-02-04 01:30,4,1316.1,1322,1315.1,1321.5,64
20190301|2019-02-04 02:00,4,1322,1325.5,1318.1,1318.1,53
20190301|2019-02-04 02:30,4,1319.7,1319.7,1316.1,1316.3,39
20190301|2019-02-04 03:00,4,1315.6,1316.5,1313,1315.4,73
20190301|2019-02-04 03:30,4,1315.2,1319,1315.2,1316.7,68
20190301|2019-02-04 04:00,4,1317,1317.4,1313.8,1313.8,42
20190301|2019-02-04 04:30,4,1314.4,1314.4,1310.1,1310.6,76
20190301|2019-02-04 05:00,4,1310.3,1315.5,1310.3,1314.4,73
20190301|2019-02-04 05:30,4,1314.1,1316,1313.8,1314.9,28
20190301|2019-02-04 06:00,4,1315.5,1315.9,1312.3,1312.3,45
20190301|2019-02-04 06:30,4,1312.1,1313.9,1311.3,1312.4,28
20190301|2019-02-04 07:00,4,1312.9,1317.8,1306.6,1316.2,205
20190301|2019-02-04 07:30,4,1315.6,1321.3,1311,1319.1,86
20190301|2019-02-04 08:00,4,1319.3,1326.9,1319.3,1325.1,325
20190301|2019-02-04 08:30,4,1326.4,1336.4,1326.4,1329.1,439
20190301|2019-02-04 09:00,4,1329.5,1333.8,1325.4,1330,235
20190301|2019-02-04 09:30,4,1330.8,1334.1,1328,1333.4,263
20190301|2019-02-04 10:00,4,1333.3,1334,1327.7,1328.1,163
20190301|2019-02-04 10:30,4,1327.8,1334.6,1327,1333.3,175
20190301|2019-02-04 11:00,4,1333.4,1334.6,1331.2,1331.2,127
20190301|2019-02-04 11:30,4,1331.3,1335.2,1328,1330.4,256
20190301|2019-02-04 12:00,4,1329.4,1332.7,1328.7,1328.7,56
20190301|2019-02-04 12:30,4,1328.7,1330.6,1324,1329.6,121
20190301|2019-02-04 13:00,4,1330.5,1331.4,1330,1330,11
20190301|2019-02-04 13:30,4,1330.8,1330.8,1327.5,1329.6,38
20190301|2019-02-04 14:00,4,1330,1332.1,1327.5,1327.5,32
20190301|2019-02-04 14:30,4,1330.7,1330.7,1329.8,1330,15
20190301|2019-02-04 15:00,4,1329.7,1329.8,1329.7,1329.7,5
20190301|2019-02-04 15:30,4,1329.6,1331.4,1329.4,1330.5,15
20190301|2019-02-04 17:00,5,1331.6,1331.6,1327.7,1327.8,23
20190301|2019-02-04 17:30,5,1329.4,1331,1329.4,1331,6
20190301|2019-02-04 18:00,5,1331.1,1331.1,1330.9,1330.9,2
20190301|2019-02-04 18:30,5,1329.7,1335.8,1329.3,1333.3,39
20190301|2019-02-04 19:00,5,1333.4,1333.4,1333,1333.2,14
20190301|2019-02-04 19:30,5,1333.2,1333.5,1332.7,1333,9
20190301|2019-02-04 20:00,5,1333.3,1333.3,1331.9,1331.9,6
20190301|2019-02-04 20:30,5,1333,1333.2,1332.6,1333.2,5
20190301|2019-02-04 21:00,5,1332.8,1334,1332.8,1334,8
20190301|2019-02-04 21:30,5,1334.1,1334.1,1332.8,1332.9,15
20190301|2019-02-04 22:00,5,1332.9,1332.9,1332.9,1332.9,3
20190301|2019-02-04 22:30,5,1332.9,1332.9,1332.7,1332.7,2
20190301|2019-02-04 23:00,5,1333,1333.1,1333,1333.1,2
20190301|2019-02-04 23:30,5,1332.4,1332.7,1332.2,1332.5,11
20190301|2019-02-05 00:00,5,1332.7,1332.7,1332,1332,5
20190301|2019-02-05 00:30,5,1332,1332,1331,1331.6,17
20190301|2019-02-05 01:00,5,1332.6,1332.6,1332.1,1332.1,2
20190301|2019-02-05 01:30,5,1332,1332,1332,1332,1
20190301|2019-02-05 02:00,5,1332,1332.1,1328,1331,72
20190301|2019-02-05 02:30,5,1331,1338.7,1331,1336.5,153
20190301|2019-02-05 03:00,5,1336.5,1337.9,1336.5,1337,9
20190301|2019-02-05 03:30,5,1337.5,1338,1336,1336.1,54
20190301|2019-02-05 04:00,5,1336,1336.1,1334.6,1335.2,44
20190301|2019-02-05 04:30,5,1334.9,1335.4,1334.6,1335.1,13
20190301|2019-02-05 05:00,5,1334.9,1335.5,1334.8,1335,16
20190301|2019-02-05 05:30,5,1335,1337,1335,1335.9,27
20190301|2019-02-05 06:00,5,1336.2,1336.5,1335.5,1335.7,37
20190301|2019-02-05 06:30,5,1336.1,1337.1,1335.2,1336.1,30
20190301|2019-02-05 07:00,5,1336.6,1339.6,1336.2,1339.2,149
20190301|2019-02-05 07:30,5,1338.3,1343.5,1337.4,1340.8,211
20190301|2019-02-05 08:00,5,1341.8,1344,1338.9,1341.4,170
20190301|2019-02-05 08:30,5,1342,1344,1335.8,1335.9,299
20190301|2019-02-05 09:00,5,1337.2,1340.8,1333.7,1337.6,289
20190301|2019-02-05 09:30,5,1338,1340.3,1335.6,1340.3,90
20190301|2019-02-05 10:00,5,1340.2,1341.6,1336.9,1337.8,125
20190301|2019-02-05 10:30,5,1338.1,1340.6,1337.4,1339.3,76
20190301|2019-02-05 11:00,5,1340,1341.8,1339.3,1341.4,70
20190301|2019-02-05 11:30,5,1341.9,1343.5,1340.3,1341.3,169
20190301|2019-02-05 12:00,5,1340.4,1346,1340.4,1344.7,109
20190301|2019-02-05 12:30,5,1344.7,1347.5,1343.7,1345.1,170
20190301|2019-02-05 13:00,5,1344.8,1346,1344.5,1345.3,15
20190301|2019-02-05 13:30,5,1345.3,1347,1345.3,1346.7,46
20190301|2019-02-05 14:00,5,1347,1347.3,1346.7,1346.7,12
20190301|2019-02-05 14:30,5,1346.5,1349,1346.5,1348.5,81
20190301|2019-02-05 15:00,5,1347.8,1349,1347.5,1348.7,27
20190301|2019-02-05 15:30,5,1348.9,1349.5,1348.3,1348.4,24
20190301|2019-02-05 17:00,6,1348.2,1349.3,1345.5,1345.5,32
20190301|2019-02-05 17:30,6,1345.4,1345.5,1344.4,1345.5,17
20190301|2019-02-05 18:00,6,1345.4,1347.7,1345.3,1347.7,18
20190301|2019-02-05 18:30,6,1347.7,1347.7,1346,1346,7
20190301|2019-02-05 19:00,6,1345.1,1345.1,1344.4,1344.5,14
20190301|2019-02-05 19:30,6,1344.2,1346,1343.7,1343.7,22
20190301|2019-02-05 20:00,6,1343.8,1345.7,1343.8,1345.7,13
20190301|2019-02-05 20:30,6,1345.8,1345.9,1345.8,1345.9,4
20190301|2019-02-05 21:00,6,1345.8,1348.2,1345.8,1348.1,20
20190301|2019-02-05 21:30,6,1348.1,1348.1,1345.5,1346.7,5
20190301|2019-02-05 22:30,6,1346.9,1346.9,1345.5,1345.5,2
20190301|2019-02-06 00:00,6,1345.6,1345.6,1345.6,1345.6,1
20190301|2019-02-06 00:30,6,1346.9,1346.9,1346.8,1346.8,2
20190301|2019-02-06 01:00,6,1345.9,1347,1345.5,1346.2,20
20190301|2019-02-06 01:30,6,1346.3,1346.3,1344.9,1345.5,24
20190301|2019-02-06 02:00,6,1345.9,1345.9,1343.6,1345.7,27
20190301|2019-02-06 02:30,6,1346,1347,1346,1346,5
20190301|2019-02-06 03:00,6,1345.1,1345.1,1341.6,1343.3,41
20190301|2019-02-06 03:30,6,1342.6,1345.8,1342.6,1342.6,37
20190301|2019-02-06 04:00,6,1342.3,1342.3,1332,1333.2,154
20190301|2019-02-06 04:30,6,1334.5,1337,1333.6,1335.2,46
20190301|2019-02-06 05:00,6,1336,1340.8,1335.2,1337.5,57
20190301|2019-02-06 05:30,6,1338.1,1338.2,1335.5,1337,16
20190301|2019-02-06 06:00,6,1337.2,1341,1336.5,1339.5,71
20190301|2019-02-06 06:30,6,1339.4,1339.4,1334.5,1336.2,71
20190301|2019-02-06 07:00,6,1336.6,1343.4,1336.6,1341.6,90
20190301|2019-02-06 07:30,6,1341.5,1346.1,1340.2,1344.7,104
20190301|2019-02-06 08:00,6,1345.9,1355.9,1345.5,1351.9,587
20190301|2019-02-06 08:30,6,1352.1,1356,1348.4,1349.3,287
20190301|2019-02-06 09:00,6,1348.9,1353.2,1348.4,1349.7,170
20190301|2019-02-06 09:30,6,1349.7,1353.5,1348.4,1351.7,155
20190301|2019-02-06 10:00,6,1352,1355.3,1351.6,1352.4,130
20190301|2019-02-06 10:30,6,1351.7,1352.7,1350.8,1352.5,61
20190301|2019-02-06 11:00,6,1352.2,1353.1,1349.5,1350,77
20190301|2019-02-06 11:30,6,1350.7,1353.2,1349.9,1351.3,164
20190301|2019-02-06 12:00,6,1350.9,1351.7,1348.7,1350.1,62
20190301|2019-02-06 12:30,6,1349.9,1350.3,1349.1,1349.3,13
20190301|2019-02-06 13:00,6,1349.2,1350.3,1347.9,1349.4,81
20190301|2019-02-06 13:30,6,1349.1,1349.1,1347.4,1347.4,20
20190301|2019-02-06 14:00,6,1348,1348.1,1347.1,1347.4,18
20190301|2019-02-06 14:30,6,1347.6,1347.6,1342.3,1344.1,168
20190301|2019-02-06 15:00,6,1344,1344.3,1343.2,1344.3,8
20190301|2019-02-06 15:30,6,1344.5,1345.3,1344.4,1344.4,12
20190301|2019-02-06 17:00,7,1343.6,1346.2,1343.6,1346.2,8
20190301|2019-02-06 17:30,7,1344.8,1345.5,1344,1345.5,6
20190301|2019-02-06 18:00,7,1344.1,1344.5,1343.8,1344,7
20190301|2019-02-06 18:30,7,1344.6,1346.1,1343.9,1346.1,13
20190301|2019-02-06 19:00,7,1346.1,1348.8,1346.1,1346.5,34
20190301|2019-02-06 19:30,7,1346.5,1348.7,1345.5,1347.7,18
20190301|2019-02-06 20:00,7,1347.5,1349.1,1347.5,1348.4,14
20190301|2019-02-06 20:30,7,1348.8,1350.4,1348.8,1350.1,9
20190301|2019-02-06 21:00,7,1350.3,1350.5,1350.3,1350.3,4
20190301|2019-02-06 21:30,7,1349.1,1349.1,1349,1349,2
20190301|2019-02-06 22:00,7,1348.9,1349.1,1348,1348,8
20190301|2019-02-06 22:30,7,1347.2,1347.2,1346.1,1346.3,7
20190301|2019-02-06 23:00,7,1347.4,1347.4,1347.4,1347.4,1
20190301|2019-02-06 23:30,7,1347.6,1348.3,1347.3,1347.5,12
20190301|2019-02-07 00:30,7,1346.8,1347.9,1346.7,1347.9,5
20190301|2019-02-07 01:00,7,1348.8,1348.8,1347.1,1347.1,15
20190301|2019-02-07 01:30,7,1347.4,1347.4,1343.6,1344.5,27
20190301|2019-02-07 02:00,7,1344.4,1345.8,1338.9,1341.2,63
20190301|2019-02-07 02:30,7,1341,1341.7,1339.3,1341.7,34
20190301|2019-02-07 03:00,7,1342.7,1345.7,1342.7,1343.7,26
20190301|2019-02-07 03:30,7,1343.3,1345.4,1342.6,1345.1,43
20190301|2019-02-07 04:00,7,1345.4,1359.7,1345.4,1356,240
20190301|2019-02-07 04:30,7,1357,1358,1352.6,1353.5,69
20190301|2019-02-07 05:00,7,1353.6,1354.4,1351.4,1352.2,28
20190301|2019-02-07 05:30,7,1353.7,1353.7,1350.4,1351.3,29
20190301|2019-02-07 06:00,7,1352,1352.4,1349,1350.6,26
20190301|2019-02-07 06:30,7,1350.1,1353.7,1348.8,1353,55
20190301|2019-02-07 07:00,7,1353.9,1354.8,1351.1,1352.2,73
20190301|2019-02-07 07:30,7,1352.1,1355.7,1349.8,1354.2,130
20190301|2019-02-07 08:00,7,1355.4,1367.8,1354.1,1361.5,667
20190301|2019-02-07 08:30,7,1362.2,1364.8,1362.1,1363.5,197
20190301|2019-02-07 09:00,7,1363.9,1366,1362.9,1365.6,291
20190301|2019-02-07 09:30,7,1365.6,1366,1363.2,1364.2,137
20190301|2019-02-07 10:00,7,1364,1365.3,1362.1,1363.3,162
20190301|2019-02-07 10:30,7,1363.3,1363.3,1357.1,1358.8,172
20190301|2019-02-07 11:00,7,1358.5,1364.3,1358.2,1364.1,131
20190301|2019-02-07 11:30,7,1363.9,1363.9,1357.1,1359.7,187
20190301|2019-02-07 12:00,7,1358.3,1358.8,1356.3,1358.3,59
20190301|2019-02-07 12:30,7,1359.2,1360.6,1358.6,1359.9,20
20190301|2019-02-07 13:00,7,1359.4,1359.4,1358.2,1359.3,9
20190301|2019-02-07 13:30,7,1358.6,1361.2,1358.3,1358.8,30
20190301|2019-02-07 14:00,7,1359.5,1359.5,1357.9,1358.7,10
20190301|2019-02-07 14:30,7,1359.5,1361,1359.4,1361,28
20190301|2019-02-07 15:00,7,1361.2,1361.2,1355.7,1356.7,87
20190301|2019-02-07 15:30,7,1356.3,1358.4,1355.7,1357.8,31
20190301|2019-02-07 17:00,8,1357.8,1358.9,1356.4,1358.9,7
20190301|2019-02-07 18:00,8,1359.3,1361.1,1359.3,1361.1,13
20190301|2019-02-07 18:30,8,1360.3,1360.3,1360.3,1360.3,2
20190301|2019-02-07 19:00,8,1360.2,1360.2,1360.2,1360.2,1
20190301|2019-02-07 20:00,8,1359,1359.8,1358,1359.8,3
20190301|2019-02-07 20:30,8,1360.1,1362,1359.7,1359.7,18
20190301|2019-02-07 21:00,8,1358.5,1358.5,1356.1,1356.4,10
20190301|2019-02-07 21:30,8,1357.3,1358.7,1357.3,1358.5,15
20190301|2019-02-07 22:00,8,1357.6,1359.4,1357.6,1358.3,9
20190301|2019-02-07 22:30,8,1359.5,1363.8,1359.5,1361,59
20190301|2019-02-07 23:00,8,1362,1363.1,1359.8,1361.4,29
20190301|2019-02-07 23:30,8,1360.8,1361.2,1360.8,1360.9,7
20190301|2019-02-08 00:00,8,1361.2,1362,1361.2,1361.5,10
20190301|2019-02-08 00:30,8,1361.1,1362.2,1360.4,1361.7,19
20190301|2019-02-08 01:00,8,1361.7,1362.2,1361.1,1362.2,27
20190301|2019-02-08 01:30,8,1362.2,1363.5,1362,1362.3,12
20190301|2019-02-08 02:00,8,1362.9,1375.5,1362,1372.1,189
20190301|2019-02-08 02:30,8,1372.3,1375.8,1371.1,1372.3,51
20190301|2019-02-08 03:00,8,1372.2,1372.8,1369,1371.1,32
20190301|2019-02-08 03:30,8,1370.7,1371,1367.9,1371,61
20190301|2019-02-08 04:00,8,1370.1,1371.8,1367.4,1370.6,36
20190301|2019-02-08 04:30,8,1371.2,1371.8,1367,1369,47
20190301|2019-02-08 05:00,8,1369.4,1372.9,1368.8,1372.1,52
20190301|2019-02-08 05:30,8,1372.4,1374.8,1371.5,1373.5,49
20190301|2019-02-08 06:00,8,1373.4,1374.7,1372.4,1373.6,53
20190301|2019-02-08 06:30,8,1373.5,1379,1370.6,1370.6,181
20190301|2019-02-08 07:00,8,1371.3,1373.3,1368.7,1370.7,78
20190301|2019-02-08 07:30,8,1369.2,1371.9,1365.1,1366.7,129
20190301|2019-02-08 08:00,8,1367.5,1370.8,1366.3,1368,161
20190301|2019-02-08 08:30,8,1368,1379,1365.9,1378,229
20190301|2019-02-08 09:00,8,1378.2,1378.2,1371.8,1372.6,193
20190301|2019-02-08 09:30,8,1373.1,1373.2,1367.4,1368.5,170
20190301|2019-02-08 10:00,8,1367.9,1372.5,1365.5,1371.4,157
20190301|2019-02-08 10:30,8,1371.1,1372.4,1369.2,1370.2,84
20190301|2019-02-08 11:00,8,1370.4,1374.4,1370.1,1372,77
20190301|2019-02-08 11:30,8,1372.1,1375.3,1369.3,1370,235
20190301|2019-02-08 12:00,8,1370.5,1372.9,1368.2,1371,127
20190301|2019-02-08 12:30,8,1369.4,1377.2,1369.3,1376.4,103
20190301|2019-02-08 13:00,8,1376.6,1376.6,1374.6,1374.8,13
20190301|2019-02-08 13:30,8,1375.6,1379,1375.1,1378.1,72
20190301|2019-02-08 14:00,8,1378.1,1378.9,1377.2,1377.9,23
20190301|2019-02-08 14:30,8,1378.2,1379,1377.4,1378.4,35
20190301|2019-02-08 15:00,8,1378.4,1379,1378,1378.3,13
20190301|2019-02-08 15:30,8,1378.5,1379.9,1378.3,1378.5,22
20190301|2019-02-10 17:00,11,1381,1382.9,1377.7,1381,51
20190301|2019-02-10 17:30,11,1381.5,1382.1,1380.1,1380.1,13
20190301|2019-02-10 18:00,11,1380.8,1380.8,1378.8,1378.8,5
20190301|2019-02-10 18:30,11,1379.1,1379.2,1375.9,1375.9,31
20190301|2019-02-10 19:00,11,1376.5,1379.8,1376.5,1379.1,13
20190301|2019-02-10 19:30,11,1378.1,1378.5,1375.8,1375.8,10
20190301|2019-02-10 20:00,11,1375.4,1375.4,1374.4,1374.4,10
20190301|2019-02-10 20:30,11,1374,1374.3,1367.1,1367.1,80
20190301|2019-02-10 21:00,11,1367,1367,1358.2,1361.4,145
20190301|2019-02-10 21:30,11,1361.7,1363.6,1360.6,1361,35
20190301|2019-02-10 22:00,11,1361.4,1363.3,1361.4,1362.2,5
20190301|2019-02-10 22:30,11,1362.2,1362.2,1360.8,1360.8,6
20190301|2019-02-10 23:00,11,1361.4,1365.3,1361.4,1364.8,19
20190301|2019-02-10 23:30,11,1364.4,1364.4,1363.1,1363.1,11
20190301|2019-02-11 00:00,11,1361.8,1364.1,1361.6,1364.1,30
20190301|2019-02-11 00:30,11,1365.1,1365.3,1365.1,1365.3,5
20190301|2019-02-11 01:00,11,1364.5,1365.2,1363.4,1364,21
20190301|2019-02-11 01:30,11,1364.5,1364.5,1362.6,1364.2,32
20190301|2019-02-11 02:00,11,1363.1,1364.1,1347.4,1349.8,290
20190301|2019-02-11 02:30,11,1348.8,1356.8,1347.9,1354.9,88
20190301|2019-02-11 03:00,11,1354.7,1361,1353.8,1361,87
20190301|2019-02-11 03:30,11,1361.5,1363,1359.6,1360.6,69
20190301|2019-02-11 04:00,11,1360.1,1360.2,1357.7,1358.6,32
20190301|2019-02-11 04:30,11,1358.5,1361.3,1357.1,1360.6,71
20190301|2019-02-11 05:00,11,1360.3,1368.5,1360.3,1365.9,85
20190301|2019-02-11 05:30,11,1365.5,1368,1365.5,1366.5,17
20190301|2019-02-11 06:00,11,1367.4,1368.2,1365.4,1366.2,62
20190301|2019-02-11 06:30,11,1365.7,1368,1365.7,1367,23
20190301|2019-02-11 07:00,11,1367.2,1367.2,1358.9,1359.8,225
20190301|2019-02-11 07:30,11,1361.2,1361.5,1354,1361.3,185
20190301|2019-02-11 08:00,11,1361.3,1363.7,1353.5,1357.9,225
20190301|2019-02-11 08:30,11,1358.5,1360,1351.6,1353.8,199
20190301|2019-02-11 09:00,11,1353.6,1358.6,1352.1,1358.4,300
20190301|2019-02-11 09:30,11,1357.5,1359.3,1353.1,1358.8,251
20190301|2019-02-11 10:00,11,1358.8,1360,1357.1,1359.1,65
20190301|2019-02-11 10:30,11,1359.2,1363.7,1357.9,1359.3,118
20190301|2019-02-11 11:00,11,1358.8,1361.1,1358.1,1360.5,29
20190301|2019-02-11 11:30,11,1360.9,1362.1,1354.8,1358.1,218
20190301|2019-02-11 12:00,11,1357.5,1361,1356.6,1360.4,50
20190301|2019-02-11 12:30,11,1360.5,1360.7,1359.5,1359.5,9
20190301|2019-02-11 13:00,11,1358.7,1360,1358.7,1358.7,15
20190301|2019-02-11 13:30,11,1359.5,1360.9,1359.4,1359.4,25
20190301|2019-02-11 14:00,11,1360.3,1360.8,1360.3,1360.3,7
20190301|2019-02-11 14:30,11,1360,1362.5,1360,1361.9,37
20190301|2019-02-11 15:00,11,1361.6,1362.2,1361,1361.2,9
20190301|2019-02-11 15:30,11,1361.2,1361.5,1360,1361.5,10
20190301|2019-02-11 17:00,12,1361.5,1361.5,1359.5,1359.5,7
20190301|2019-02-11 17:30,12,1359,1360.8,1358.9,1360.8,9
20190301|2019-02-11 18:00,12,1360.8,1360.8,1359.5,1359.5,5
20190301|2019-02-11 18:30,12,1359.5,1359.5,1359.2,1359.2,4
20190301|2019-02-11 19:00,12,1358.4,1359.6,1358.4,1359.6,3
20190301|2019-02-11 19:30,12,1359.6,1359.6,1358.7,1359.2,7
20190301|2019-02-11 20:00,12,1359.2,1359.7,1359.2,1359.7,6
20190301|2019-02-11 20:30,12,1359.7,1361,1355.8,1360.9,35
20190301|2019-02-11 21:00,12,1361,1362,1360.9,1360.9,15
20190301|2019-02-11 21:30,12,1360.7,1363.5,1360.7,1363.5,25
20190301|2019-02-11 22:00,12,1363.2,1366.1,1363.2,1365.7,38
20190301|2019-02-11 22:30,12,1366.3,1366.8,1366.2,1366.8,12
20190301|2019-02-11 23:00,12,1367.2,1368.3,1366.4,1367.9,33
20190301|2019-02-11 23:30,12,1368,1368,1364.9,1366.8,16
20190301|2019-02-12 00:00,12,1367.6,1368.4,1367.2,1368.4,9
20190301|2019-02-12 00:30,12,1367.7,1368.5,1367.7,1368,15
20190301|2019-02-12 01:00,12,1367.9,1368.5,1367.5,1368.4,28
20190301|2019-02-12 01:30,12,1367.5,1368.4,1367.2,1368,13
20190301|2019-02-12 02:00,12,1368,1368.5,1367.5,1367.6,43
20190301|2019-02-12 02:30,12,1366.1,1366.1,1363,1363.6,54
20190301|2019-02-12 03:00,12,1364.9,1367.7,1364,1365.1,46
20190301|2019-02-12 03:30,12,1365.9,1366.4,1364.5,1364.7,28
20190301|2019-02-12 04:00,12,1365,1366.2,1364.8,1364.9,11
20190301|2019-02-12 04:30,12,1364.4,1366,1364.2,1366,9
20190301|2019-02-12 05:00,12,1365.7,1366,1365.2,1365.2,21
20190301|2019-02-12 05:30,12,1365.1,1367.5,1365.1,1367,84
20190301|2019-02-12 06:00,12,1367,1367.4,1365.3,1366.3,62
20190301|2019-02-12 06:30,12,1365.6,1367,1365,1365,31
20190301|2019-02-12 07:00,12,1365.5,1374.9,1364.9,1371.9,327
20190301|2019-02-12 07:30,12,1371,1376,1368.6,1374.1,327
20190301|2019-02-12 08:00,12,1374.1,1374.7,1370,1373.6,132
20190301|2019-02-12 08:30,12,1374.4,1377.4,1370.2,1371.8,183
20190301|2019-02-12 09:00,12,1371.6,1372.8,1368.2,1369.3,119
20190301|2019-02-12 09:30,12,1369,1370.5,1368.1,1369.2,60
20190301|2019-02-12 10:00,12,1369.2,1372,1369.2,1370.2,125
20190301|2019-02-12 10:30,12,1369.9,1374.3,1368.7,1372.3,83
20190301|2019-02-12 11:00,12,1372.3,1378,1370.2,1374,151
20190301|2019-02-12 11:30,12,1374.7,1377.1,1370.7,1375.2,250
20190301|2019-02-12 12:00,12,1375.3,1375.4,1371.4,1374.5,65
20190301|2019-02-12 12:30,12,1374.4,1376.6,1373,1373,33
20190301|2019-02-12 13:00,12,1373.5,1377.1,1373.4,1377,46
20190301|2019-02-12 13:30,12,1377.3,1379.5,1376.8,1377.9,61
20190301|2019-02-12 14:00,12,1377.3,1379.9,1377.3,1379,16
20190301|2019-02-12 14:30,12,1378.7,1379.8,1378.6,1379.1,21
20190301|2019-02-12 15:00,12,1378.8,1379.2,1378,1378.5,11
20190301|2019-02-12 15:30,12,1378.9,1379.3,1378.2,1379,14
20190301|2019-02-12 17:00,13,1380,1382,1380,1381,46
20190301|2019-02-12 17:30,13,1382,1382,1378.9,1378.9,49
20190301|2019-02-12 18:00,13,1378.1,1378.4,1377.6,1377.7,18
20190301|2019-02-12 18:30,13,1377.7,1378.6,1377.2,1378.1,12
20190301|2019-02-12 19:00,13,1378.8,1381.7,1378.4,1380.5,23
20190301|2019-02-12 19:30,13,1381.5,1382,1381.4,1381.6,20
20190301|2019-02-12 20:00,13,1380.9,1381.1,1380,1380,7
20190301|2019-02-12 20:30,13,1380,1380.9,1378.8,1379.5,19
20190301|2019-02-12 21:00,13,1380.3,1381.5,1380.2,1380.2,12
20190301|2019-02-12 21:30,13,1381.3,1384.5,1381.3,1384.2,77
20190301|2019-02-12 22:00,13,1384.8,1386.8,1384.8,1386.5,32
20190301|2019-02-12 22:30,13,1385.5,1386.1,1384.9,1384.9,13
20190301|2019-02-12 23:00,13,1385.2,1386.1,1385.1,1386,22
20190301|2019-02-12 23:30,13,1386.4,1388,1386.4,1387.7,76
20190301|2019-02-13 00:00,13,1387.4,1388,1386,1386.1,60
20190301|2019-02-13 00:30,13,1386.9,1388,1386.6,1387.7,28
20190301|2019-02-13 01:00,13,1387,1387.1,1385.3,1385.7,48
20190301|2019-02-13 01:30,13,1386.2,1386.5,1384.2,1385.1,20
20190301|2019-02-13 02:00,13,1384.1,1385.2,1383.8,1384.1,29
20190301|2019-02-13 02:30,13,1384.3,1386.1,1383.8,1384,46
20190301|2019-02-13 03:00,13,1383.8,1384.5,1382.5,1383,39
20190301|2019-02-13 03:30,13,1382.4,1386.3,1381.9,1384,106
20190301|2019-02-13 04:00,13,1384,1384,1382.4,1382.4,15
20190301|2019-02-13 04:30,13,1382,1384,1381.4,1382.5,32
20190301|2019-02-13 05:00,13,1383.5,1384,1382.5,1382.8,14
20190301|2019-02-13 05:30,13,1383.9,1385,1381.6,1384.7,32
20190301|2019-02-13 06:00,13,1384.1,1384.1,1383,1383,5
20190301|2019-02-13 06:30,13,1383.7,1383.7,1377.4,1379.4,68
20190301|2019-02-13 07:00,13,1380,1380.2,1376.3,1378,226
20190301|2019-02-13 07:30,13,1378,1384.3,1374.6,1382.3,162
20190301|2019-02-13 08:00,13,1382.7,1384.5,1380.4,1383.3,119
20190301|2019-02-13 08:30,13,1383,1385.6,1382.6,1384.5,158
20190301|2019-02-13 09:00,13,1385,1386.4,1378.9,1379.5,169
20190301|2019-02-13 09:30,13,1380.1,1381.5,1378.5,1380.5,113
20190301|2019-02-13 10:00,13,1380,1381.5,1376.1,1377.9,130
20190301|2019-02-13 10:30,13,1377.4,1377.6,1372.3,1374.6,192
20190301|2019-02-13 11:00,13,1374.8,1376.3,1372.3,1374.1,200
20190301|2019-02-13 11:30,13,1373.9,1375.3,1372.3,1373.1,141
20190301|2019-02-13 12:00,13,1373,1377.8,1372.6,1376.8,88
20190301|2019-02-13 12:30,13,1376.1,1376.6,1374.2,1374.2,15
20190301|2019-02-13 13:00,13,1373.7,1377,1370,1370.7,76
20190301|2019-02-13 13:30,13,1371.3,1372.6,1370.1,1371.9,34
20190301|2019-02-13 14:00,13,1371.2,1372.3,1371,1371.5,9
20190301|2019-02-13 14:30,13,1372.3,1374.4,1371.8,1371.8,41
20190301|2019-02-13 15:00,13,1371.6,1372.4,1371.6,1372.4,3
20190301|2019-02-13 15:30,13,1372.5,1373.1,1372.5,1373.1,10
20190301|2019-02-13 17:00,14,1372.7,1372.7,1372.1,1372.1,5
20190301|2019-02-13 18:00,14,1374.5,1375.2,1374.5,1374.7,16
20190301|2019-02-13 18:30,14,1375.2,1377.9,1375.2,1377.9,29
20190301|2019-02-13 19:00,14,1378,1380.1,1377.6,1378.4,33
20190301|2019-02-13 19:30,14,1380,1380,1378.3,1379.5,8
20190301|2019-02-13 20:00,14,1378.4,1378.7,1378.3,1378.7,3
20190301|2019-02-13 20:30,14,1377.4,1379.9,1377.1,1379.8,32
20190301|2019-02-13 21:00,14,1379.4,1379.4,1378.4,1378.9,6
20190301|2019-02-13 21:30,14,1379.6,1381.6,1379.6,1381.3,13
20190301|2019-02-13 22:00,14,1381.6,1384,1381.6,1383.3,18
20190301|2019-02-13 22:30,14,1383.2,1383.2,1381.5,1381.9,15
20190301|2019-02-13 23:00,14,1381.9,1382,1381.8,1381.8,9
20190301|2019-02-13 23:30,14,1381.7,1381.7,1381.7,1381.7,1
20190301|2019-02-14 00:00,14,1382.7,1383.9,1382.7,1383.1,16
20190301|2019-02-14 00:30,14,1383.1,1384.4,1383.1,1383.9,5
20190301|2019-02-14 01:00,14,1384.7,1384.7,1383.1,1384.6,19
20190301|2019-02-14 01:30,14,1384.3,1384.3,1382.6,1382.8,5
20190301|2019-02-14 02:00,14,1383.2,1384.2,1379.5,1380.1,25
20190301|2019-02-14 02:30,14,1380.6,1383,1378.4,1383,43
20190301|2019-02-14 03:00,14,1383,1383.5,1382.5,1382.8,29
20190301|2019-02-14 03:30,14,1382.2,1383.5,1381.6,1382.7,33
20190301|2019-02-14 04:00,14,1382.4,1384.2,1382.4,1383.7,31
20190301|2019-02-14 04:30,14,1383.5,1384.7,1383.2,1384.7,51
20190301|2019-02-14 05:00,14,1384.4,1384.7,1382.6,1383.5,25
20190301|2019-02-14 05:30,14,1382.8,1383.9,1381,1381,35
20190301|2019-02-14 06:00,14,1380.7,1381.4,1377.6,1379.3,58
20190301|2019-02-14 06:30,14,1379.2,1379.4,1375.8,1378.5,97
20190301|2019-02-14 07:00,14,1379,1380.2,1377.5,1379,49
20190301|2019-02-14 07:30,14,1379.5,1382.4,1378.7,1379.3,159
20190301|2019-02-14 08:00,14,1378.5,1379.1,1374.1,1376,229
20190301|2019-02-14 08:30,14,1376.5,1377.6,1374.9,1376.3,142
20190301|2019-02-14 09:00,14,1376.2,1376.6,1374.3,1374.7,133
20190301|2019-02-14 09:30,14,1374.4,1380.5,1374.3,1380,191
20190301|2019-02-14 10:00,14,1380,1383.8,1378.2,1382.1,167
20190301|2019-02-14 10:30,14,1382,1384.3,1379.4,1383,100
20190301|2019-02-14 11:00,14,1383.1,1383.7,1381.6,1383.1,85
20190301|2019-02-14 11:30,14,1383.5,1388.9,1382.2,1387.2,374
20190301|2019-02-14 12:00,14,1387.2,1388.2,1384.8,1386.2,138
20190301|2019-02-14 12:30,14,1386.2,1386.8,1385.6,1386.2,31
20190301|2019-02-14 13:00,14,1385.9,1387.3,1385.9,1387.1,8
20190301|2019-02-14 13:30,14,1387.5,1394.2,1387.5,1393.4,238
20190301|2019-02-14 14:00,14,1393.4,1394.1,1392,1392.3,31
20190301|2019-02-14 14:30,14,1392.3,1393.1,1391.3,1393.1,26
20190301|2019-02-14 15:00,14,1393.2,1393.7,1391.8,1392.6,27
20190301|2019-02-14 15:30,14,1393,1393.8,1392.4,1392.4,24
20190301|2019-02-14 17:00,15,1393.4,1393.6,1392.1,1392.6,6
20190301|2019-02-14 17:30,15,1392.6,1394.2,1392.6,1394,31
20190301|2019-02-14 18:00,15,1392.4,1394.1,1392,1394.1,10
20190301|2019-02-14 18:30,15,1393.5,1393.5,1391.7,1391.7,6
20190301|2019-02-14 19:00,15,1391.5,1391.7,1388.8,1390.4,35
20190301|2019-02-14 19:30,15,1390.5,1390.6,1390.1,1390.1,7
20190301|2019-02-14 20:00,15,1389,1389,1387.9,1388.2,25
20190301|2019-02-14 20:30,15,1388.4,1390.4,1388.4,1390.4,20
20190301|2019-02-14 21:00,15,1390,1391,1390,1391,13
20190301|2019-02-14 21:30,15,1390.7,1390.7,1390.7,1390.7,1
20190301|2019-02-14 22:00,15,1390.9,1393.5,1390.9,1393.4,48
20190301|2019-02-14 22:30,15,1393.5,1393.8,1392.3,1392.7,15
20190301|2019-02-14 23:00,15,1392.6,1393,1392.3,1392.3,7
20190301|2019-02-14 23:30,15,1392.2,1392.3,1392,1392.3,8
20190301|2019-02-15 00:00,15,1392,1392,1391.3,1391.8,11
20190301|2019-02-15 00:30,15,1392.3,1393.5,1391.6,1393.5,27
20190301|2019-02-15 01:00,15,1393.9,1394.2,1389.6,1391.2,89
20190301|2019-02-15 01:30,15,1391.5,1391.6,1388.3,1391,29
20190301|2019-02-15 02:00,15,1391,1391,1385.1,1385.5,96
20190301|2019-02-15 02:30,15,1385.5,1388.4,1384.6,1388.4,69
20190301|2019-02-15 03:00,15,1388.5,1389.7,1387.9,1388.1,32
20190301|2019-02-15 03:30,15,1388,1392.5,1387.7,1392,65
20190301|2019-02-15 04:00,15,1391.5,1392.5,1391.3,1392.5,12
20190301|2019-02-15 04:30,15,1392,1394.7,1391.4,1394,117
20190301|2019-02-15 05:00,15,1393.9,1404,1393.9,1400.2,417
20190301|2019-02-15 05:30,15,1399.8,1404,1399.7,1401.3,78
20190301|2019-02-15 06:00,15,1401.3,1401.3,1399.3,1399.9,50
20190301|2019-02-15 06:30,15,1399.5,1401.1,1399.3,1399.3,68
20190301|2019-02-15 07:00,15,1399.6,1402.4,1399.6,1400.9,122
20190301|2019-02-15 07:30,15,1401,1404.5,1399.6,1404,177
20190301|2019-02-15 08:00,15,1404.4,1412.5,1403.8,1409.6,394
20190301|2019-02-15 08:30,15,1411,1411.4,1405.5,1407.9,253
20190301|2019-02-15 09:00,15,1408.4,1410.5,1404.5,1406,280
20190301|2019-02-15 09:30,15,1405.9,1408.6,1405.3,1406.6,123
20190301|2019-02-15 10:00,15,1406.5,1407.1,1405.3,1407.1,98
20190301|2019-02-15 10:30,15,1406.7,1409.1,1404.5,1408.3,131
20190301|2019-02-15 11:00,15,1407.4,1409.7,1406.5,1407.1,173
20190301|2019-02-15 11:30,15,1406.8,1408.4,1405.1,1407.2,197
20190301|2019-02-15 12:00,15,1406.3,1408.8,1406.3,1408.3,67
20190301|2019-02-15 12:30,15,1408.5,1410.1,1407.9,1409.2,62
20190301|2019-02-15 13:00,15,1409.2,1410.5,1409,1410.3,35
20190301|2019-02-15 13:30,15,1410.5,1410.7,1407.7,1407.7,68
20190301|2019-02-15 14:00,15,1408.3,1408.7,1407.8,1408.5,12
20190301|2019-02-15 14:30,15,1408.4,1410.2,1408,1409.7,29
20190301|2019-02-15 15:00,15,1410.4,1411.1,1410.3,1410.3,21
20190301|2019-02-15 15:30,15,1409.9,1411.1,1408.7,1408.7,29
20190301|2019-02-17 17:00,19,1407.9,1409.1,1406.2,1407.3,72
20190301|2019-02-17 17:30,19,1407.5,1409.1,1407.5,1408.9,26
20190301|2019-02-17 18:00,19,1408.2,1410.6,1407.7,1409.7,21
20190301|2019-02-17 18:30,19,1408.7,1408.7,1407.6,1407.6,10
20190301|2019-02-17 19:00,19,1407.8,1419.9,1407.8,1418.1,181
20190301|2019-02-17 19:30,19,1419.7,1424.4,1417.2,1422,107
20190301|2019-02-17 20:00,19,1420.9,1424.5,1420.5,1424.5,30
20190301|2019-02-17 20:30,19,1424.2,1426.5,1423.4,1425.2,43
20190301|2019-02-17 21:00,19,1424.6,1424.6,1421.6,1423.1,8
20190301|2019-02-17 21:30,19,1423.3,1425.9,1423.3,1425.4,11
20190301|2019-02-17 22:00,19,1424.7,1425.4,1424.5,1424.5,15
20190301|2019-02-17 22:30,19,1423.5,1423.5,1422.6,1423.5,8
20190301|2019-02-17 23:00,19,1424.1,1424.1,1422.8,1422.8,10
20190301|2019-02-17 23:30,19,1422.8,1423,1422.2,1423,9
20190301|2019-02-18 00:00,19,1423.3,1423.8,1422.5,1423,10
20190301|2019-02-18 00:30,19,1423.6,1423.7,1421.5,1421.5,30
20190301|2019-02-18 01:00,19,1422,1423,1419.7,1420.6,35
20190301|2019-02-18 01:30,19,1421.8,1421.8,1419.8,1420.2,24
20190301|2019-02-18 02:00,19,1420.9,1421.7,1415.2,1418.1,226
20190301|2019-02-18 02:30,19,1418.9,1419.8,1416.6,1418.1,23
20190301|2019-02-18 03:00,19,1419.4,1421.2,1419.4,1421.2,42
20190301|2019-02-18 03:30,19,1421.8,1436,1421.8,1435.5,322
20190301|2019-02-18 04:00,19,1435.5,1435.7,1432,1432,109
20190301|2019-02-18 04:30,19,1432.1,1432.1,1428.7,1430.6,73
20190301|2019-02-18 05:00,19,1429.5,1430.4,1429.4,1429.8,10
20190301|2019-02-18 05:30,19,1429.7,1433.3,1429.7,1431.5,27
20190301|2019-02-18 06:00,19,1431.2,1434.9,1431.2,1434.6,45
20190301|2019-02-18 06:30,19,1434.3,1434.3,1432.4,1432.7,40
20190301|2019-02-18 07:00,19,1432.6,1433.4,1429.6,1432.6,126
20190301|2019-02-18 07:30,19,1431.6,1432.3,1429,1429.5,56
20190301|2019-02-18 08:00,19,1429.7,1431.5,1429.7,1431.1,70
20190301|2019-02-18 08:30,19,1431.2,1433.5,1431.2,1433.2,59
20190301|2019-02-18 09:00,19,1432.9,1432.9,1430.9,1431.3,35
20190301|2019-02-18 09:30,19,1430.5,1431.5,1429.9,1430.8,14
20190301|2019-02-18 10:00,19,1431.3,1431.6,1429.4,1430.5,29
20190301|2019-02-18 10:30,19,1430,1431.3,1429.9,1430.6,30
20190301|2019-02-18 11:00,19,1430.8,1433.7,1429.2,1429.9,57
20190301|2019-02-18 11:30,19,1429.6,1433.4,1428.9,1433,66
20190301|2019-02-18 17:00,19,1431,1432.8,1430.9,1432.6,17
20190301|2019-02-18 17:30,19,1433.1,1433.1,1432.7,1432.8,7
20190301|2019-02-18 18:00,19,1432.7,1433.8,1432.7,1433.2,14
20190301|2019-02-18 18:30,19,1433.6,1433.6,1432.4,1432.4,6
20190301|2019-02-18 19:00,19,1433.7,1437,1433.7,1435,48
20190301|2019-02-18 19:30,19,1435.1,1437,1435,1436.3,26
20190301|2019-02-18 20:00,19,1435,1435.4,1434.3,1435.4,12
20190301|2019-02-18 20:30,19,1434.9,1435.6,1434.9,1435.6,19
20190301|2019-02-18 21:00,19,1436,1450,1436,1446.4,185
20190301|2019-02-18 21:30,19,1445.4,1446.1,1441.5,1444.8,29
20190301|2019-02-18 22:00,19,1443.6,1448,1443.6,1446.6,52
20190301|2019-02-18 22:30,19,1446.4,1446.8,1445.1,1446.8,14
20190301|2019-02-18 23:00,19,1445.2,1446,1444.8,1445.5,9
20190301|2019-02-18 23:30,19,1445.2,1445.5,1445,1445.5,13
20190301|2019-02-19 00:00,19,1445.6,1447.3,1445.2,1447.3,20
20190301|2019-02-19 00:30,19,1448,1449.8,1447.1,1447.1,45
20190301|2019-02-19 01:00,19,1447.3,1452.9,1447.3,1452.9,77
20190301|2019-02-19 01:30,19,1452.6,1465.8,1452.6,1456.7,431
20190301|2019-02-19 02:00,19,1456.1,1461.6,1454.2,1459.3,200
20190301|2019-02-19 02:30,19,1458.4,1463,1458.4,1462.3,124
20190301|2019-02-19 03:00,19,1462.4,1463.9,1460.5,1461.3,70
20190301|2019-02-19 03:30,19,1460.7,1460.7,1457.2,1459.1,108
20190301|2019-02-19 04:00,19,1457.8,1460,1456.3,1458.3,47
20190301|2019-02-19 04:30,19,1458.3,1458.3,1455.1,1457.7,48
20190301|2019-02-19 05:00,19,1457,1458,1455.9,1455.9,31
20190301|2019-02-19 05:30,19,1456.8,1457.1,1448,1453.7,127
20190301|2019-02-19 06:00,19,1453.5,1454.5,1452.1,1452.6,39
20190301|2019-02-19 06:30,19,1453,1460.1,1452.5,1452.5,118
20190301|2019-02-19 07:00,19,1452.5,1453,1446.6,1448.7,224
20190301|2019-02-19 07:30,19,1448.6,1449.3,1441.6,1445.4,313
20190301|2019-02-19 08:00,19,1444.1,1453.1,1442.2,1452.6,303
20190301|2019-02-19 08:30,19,1452.7,1459.4,1451.6,1453.6,275
20190301|2019-02-19 09:00,19,1452.8,1456.9,1450.7,1450.9,243
20190301|2019-02-19 09:30,19,1451.4,1454.6,1445.9,1447.4,208
20190301|2019-02-19 10:00,19,1448,1451,1443.5,1445.2,179
20190301|2019-02-19 10:30,19,1445.1,1449.4,1444.9,1448.8,156
20190301|2019-02-19 11:00,19,1449.2,1452.3,1449.2,1451.8,94
20190301|2019-02-19 11:30,19,1451.8,1455.5,1445.9,1453.5,336
20190301|2019-02-19 12:00,19,1453.1,1455,1450.6,1454.4,88
20190301|2019-02-19 12:30,19,1454.3,1456,1453.8,1455,45
20190301|2019-02-19 13:00,19,1455.3,1461.7,1455.3,1460,204
20190301|2019-02-19 13:30,19,1459.8,1459.8,1454.5,1456.2,63
20190301|2019-02-19 14:00,19,1456.8,1456.9,1455.5,1455.8,21
20190301|2019-02-19 14:30,19,1456,1456,1454.2,1455.2,30
20190301|2019-02-19 15:00,19,1455.5,1455.5,1453.8,1454,24
20190301|2019-02-19 15:30,19,1454.3,1455.6,1454.1,1454.7,16
20190301|2019-02-19 17:00,20,1454.8,1455.5,1451.2,1453.8,34
20190301|2019-02-19 18:00,20,1455.1,1460.8,1455.1,1458.5,41
20190301|2019-02-19 18:30,20,1458.4,1467.5,1458.4,1467,133
20190301|2019-02-19 19:00,20,1466.2,1473.8,1462.4,1471.7,166
20190301|2019-02-19 19:30,20,1471,1473.5,1470.5,1472.2,42
20190301|2019-02-19 20:00,20,1472.8,1474.4,1471.9,1474.4,38
20190301|2019-02-19 20:30,20,1474.9,1479.4,1474.8,1477.9,84
20190301|2019-02-19 21:00,20,1477.6,1479.3,1472.1,1475.9,45
20190301|2019-02-19 21:30,20,1475.9,1476.4,1472.7,1476.4,14
20190301|2019-02-19 22:00,20,1474,1475.2,1473.4,1474,15
20190301|2019-02-19 22:30,20,1472.7,1475.1,1472.7,1475.1,15
20190301|2019-02-19 23:00,20,1473.9,1473.9,1473.9,1473.9,1
20190301|2019-02-19 23:30,20,1474.4,1474.6,1461.4,1464.4,152
20190301|2019-02-20 00:00,20,1465,1467.8,1465,1466.8,17
20190301|2019-02-20 00:30,20,1467.6,1467.9,1464.1,1464.2,35
20190301|2019-02-20 01:00,20,1465.7,1467.1,1462.9,1463.2,54
20190301|2019-02-20 01:30,20,1464.4,1468,1464.4,1467.6,44
20190301|2019-02-20 02:00,20,1467.5,1474.4,1467.2,1472.8,124
20190301|2019-02-20 02:30,20,1473.5,1473.5,1466.1,1468.1,93
20190301|2019-02-20 03:00,20,1467.7,1473.3,1467,1472.6,49
20190301|2019-02-20 03:30,20,1473.2,1473.5,1472.3,1472.3,45
20190301|2019-02-20 04:00,20,1472.1,1472.5,1470.3,1471.7,47
20190301|2019-02-20 04:30,20,1470.8,1474.5,1470.8,1473.4,103
20190301|2019-02-20 05:00,20,1473.7,1476.5,1473.2,1476.2,56
20190301|2019-02-20 05:30,20,1476.4,1476.5,1473.9,1475.8,128
20190301|2019-02-20 06:00,20,1475.3,1477,1473.7,1475.1,120
20190301|2019-02-20 06:30,20,1475.5,1475.6,1472.5,1473.5,64
20190301|2019-02-20 07:00,20,1473.3,1475.3,1471.8,1473.3,83
20190301|2019-02-20 07:30,20,1472.7,1473.4,1461.5,1465.1,431
20190301|2019-02-20 08:00,20,1464.6,1469.4,1463.8,1467.4,212
20190301|2019-02-20 08:30,20,1467.8,1468,1458.5,1464.4,274
20190301|2019-02-20 09:00,20,1465.6,1467,1452.3,1456.1,342
20190301|2019-02-20 09:30,20,1455.6,1458.4,1453.3,1454,214
20190301|2019-02-20 10:00,20,1454.5,1457.2,1452.6,1456.6,210
20190301|2019-02-20 10:30,20,1456.6,1461.9,1456.6,1460.2,148
20190301|2019-02-20 11:00,20,1461.1,1461.5,1458.7,1459.4,81
20190301|2019-02-20 11:30,20,1459.1,1464.8,1458.6,1463.3,266
20190301|2019-02-20 12:00,20,1463.2,1467.9,1461,1464.6,133
20190301|2019-02-20 12:30,20,1465.3,1465.4,1462.9,1464.3,27
20190301|2019-02-20 13:00,20,1464.8,1464.8,1459,1459.7,90
20190301|2019-02-20 13:30,20,1460.7,1464,1460.7,1464,27
20190301|2019-02-20 14:00,20,1463.9,1463.9,1462.4,1462.4,12
20190301|2019-02-20 14:30,20,1463,1463.4,1460.5,1460.5,24
20190301|2019-02-20 15:00,20,1460.7,1462.1,1460.4,1460.7,13
20190301|2019-02-20 15:30,20,1460.4,1463.5,1457.1,1458.7,56
20190301|2019-02-20 17:00,21,1458,1463.2,1457,1463.2,20
20190301|2019-02-20 17:30,21,1462.8,1463.3,1460.5,1461.7,21
20190301|2019-02-20 18:00,21,1463.2,1470.4,1463,1468.9,64
20190301|2019-02-20 18:30,21,1469.9,1470.7,1465.5,1465.6,27
20190301|2019-02-20 19:00,21,1466.7,1466.9,1462.4,1462.4,19
20190301|2019-02-20 19:30,21,1462.8,1463.9,1458.7,1458.7,52
20190301|2019-02-20 20:00,21,1458.5,1460.5,1453.4,1460.5,55
20190301|2019-02-20 20:30,21,1458.8,1460.7,1456.7,1460.7,18
20190301|2019-02-20 21:00,21,1459.2,1459.7,1458.7,1459.5,10
20190301|2019-02-20 21:30,21,1460.2,1461.8,1459.2,1460.1,24
20190301|2019-02-20 22:00,21,1460.4,1464.9,1460.4,1463.8,41
20190301|2019-02-20 22:30,21,1463.9,1465,1463.9,1465,12
20190301|2019-02-20 23:00,21,1462.8,1462.8,1462.8,1462.8,1
20190301|2019-02-20 23:30,21,1463.3,1464.1,1460.9,1464.1,32
20190301|2019-02-21 00:00,21,1460,1463.7,1459.5,1460.1,34
20190301|2019-02-21 00:30,21,1462,1462,1458.5,1458.7,34
20190301|2019-02-21 01:00,21,1459.4,1460.5,1425.4,1442.3,359
20190301|2019-02-21 01:30,21,1441.1,1454.4,1436.9,1441.9,187
20190301|2019-02-21 02:00,21,1442.6,1459.3,1442.6,1450.5,161
20190301|2019-02-21 02:30,21,1449.5,1449.5,1442.9,1443.9,131
20190301|2019-02-21 03:00,21,1445.6,1448.6,1439.8,1440.3,129
20190301|2019-02-21 03:30,21,1440,1440.2,1431,1437.1,226
20190301|2019-02-21 04:00,21,1437.6,1442.6,1435.1,1437.7,119
20190301|2019-02-21 04:30,21,1438.6,1440.6,1435.7,1436.3,63
20190301|2019-02-21 05:00,21,1436,1441.3,1436,1438.1,33
20190301|2019-02-21 05:30,21,1439.7,1440.4,1435.8,1435.8,18
20190301|2019-02-21 06:00,21,1436.7,1438.8,1436.1,1437.6,20
20190301|2019-02-21 06:30,21,1439.5,1441.3,1439,1439.2,62
20190301|2019-02-21 07:00,21,1438.6,1448.9,1438.4,1443,241
20190301|2019-02-21 07:30,21,1444.8,1447.8,1442.2,1445.4,191
20190301|2019-02-21 08:00,21,1445.7,1451.9,1445.2,1449,294
20190301|2019-02-21 08:30,21,1448.8,1455,1447.5,1449.3,296
20190301|2019-02-21 09:00,21,1448.4,1454.5,1446.2,1451.6,288
20190301|2019-02-21 09:30,21,1451.6,1452.1,1442.8,1443.1,238
20190301|2019-02-21 10:00,21,1443.3,1444.6,1436.4,1438.5,224
20190301|2019-02-21 10:30,21,1439,1448.8,1434.9,1446.1,416
20190301|2019-02-21 11:00,21,1446.3,1446.7,1440,1442.7,126
20190301|2019-02-21 11:30,21,1442.2,1447.7,1441.7,1444.8,199
20190301|2019-02-21 12:00,21,1443.7,1444.7,1442.5,1443.5,37
20190301|2019-02-21 12:30,21,1443.5,1443.6,1440.9,1441.5,44
20190301|2019-02-21 13:00,21,1441.4,1442.1,1440.7,1442.1,27
20190301|2019-02-21 13:30,21,1442.6,1443.6,1442,1442.3,34
20190301|2019-02-21 14:00,21,1442.5,1442.5,1441.8,1442.1,19
20190301|2019-02-21 14:30,21,1442,1442,1440.8,1440.8,19
20190301|2019-02-21 15:00,21,1440.7,1441.5,1440.1,1441.4,10
20190301|2019-02-21 15:30,21,1441.7,1442.9,1441.7,1441.7,15
20190301|2019-02-21 17:00,22,1443,1444.8,1443,1444.3,13
20190301|2019-02-21 17:30,22,1444.2,1444.3,1443.3,1443.4,9
20190301|2019-02-21 18:00,22,1443.3,1443.3,1442.2,1442.2,5
20190301|2019-02-21 18:30,22,1441.6,1447.7,1440.5,1447.5,35
20190301|2019-02-21 19:00,22,1447.1,1448,1444.2,1446.2,28
20190301|2019-02-21 19:30,22,1445.1,1445.6,1445.1,1445.6,7
20190301|2019-02-21 20:00,22,1444.7,1446.3,1444.4,1444.4,16
20190301|2019-02-21 20:30,22,1445,1445,1445,1445,1
20190301|2019-02-21 21:00,22,1444.5,1446,1444.5,1445.2,9
20190301|2019-02-21 21:30,22,1446.1,1447.3,1446.1,1446.2,11
20190301|2019-02-21 22:00,22,1446.1,1446.1,1446.1,1446.1,1
20190301|2019-02-21 22:30,22,1444.7,1446,1444.2,1446,7
20190301|2019-02-21 23:00,22,1446.4,1446.4,1446,1446,2
20190301|2019-02-21 23:30,22,1445.5,1446.6,1445.5,1446.6,6
20190301|2019-02-22 00:00,22,1445.6,1446.3,1444.9,1445.5,26
20190301|2019-02-22 00:30,22,1446.3,1446.3,1445,1446,15
20190301|2019-02-22 01:00,22,1446,1447.1,1446,1447.1,28
20190301|2019-02-22 01:30,22,1447.1,1452.7,1447.1,1452.7,60
20190301|2019-02-22 02:00,22,1453.1,1453.8,1448.5,1449.9,55
20190301|2019-02-22 02:30,22,1449.1,1450,1449.1,1449.8,28
20190301|2019-02-22 03:00,22,1450.2,1457.6,1450.1,1456,175
20190301|2019-02-22 03:30,22,1455.7,1456.7,1452.1,1456.6,95
20190301|2019-02-22 04:00,22,1456.8,1457,1451.3,1452.1,40
20190301|2019-02-22 04:30,22,1452.1,1456.7,1452.1,1456.6,38
20190301|2019-02-22 05:00,22,1456.9,1466.7,1456.5,1463,167
20190301|2019-02-22 05:30,22,1461.1,1463.3,1460.6,1462.8,29
20190301|2019-02-22 06:00,22,1461.7,1463.4,1460.3,1461.4,60
20190301|2019-02-22 06:30,22,1460.6,1460.6,1446.3,1447.6,295
20190301|2019-02-22 07:00,22,1447.9,1457.1,1446.4,1454.3,200
20190301|2019-02-22 07:30,22,1454.7,1456.7,1450.2,1452.6,96
20190301|2019-02-22 08:00,22,1450.6,1451.9,1443.6,1445.9,156
20190301|2019-02-22 08:30,22,1445.7,1454,1444.5,1450.8,172
20190301|2019-02-22 09:00,22,1450.1,1454.6,1450,1452.1,189
20190301|2019-02-22 09:30,22,1451.2,1462.9,1450.3,1458.2,453
20190301|2019-02-22 10:00,22,1458.9,1461.9,1457.9,1459.5,102
20190301|2019-02-22 10:30,22,1459.5,1459.5,1455.7,1457.7,116
20190301|2019-02-22 11:00,22,1457.6,1459.3,1455.8,1458.5,68
20190301|2019-02-22 11:30,22,1458.8,1462.8,1458.7,1462,199
20190301|2019-02-22 12:00,22,1462,1464,1460.8,1461.2,155
20190301|2019-02-22 12:30,22,1460.8,1462.8,1460.7,1461.5,38
20190301|2019-02-22 13:00,22,1461.1,1462.3,1459.1,1460.8,30
20190301|2019-02-22 13:30,22,1461.2,1462.3,1459.1,1459.6,47
20190301|2019-02-22 14:00,22,1460.1,1461.2,1458.9,1461,36
20190301|2019-02-22 14:30,22,1461.3,1466,1461.3,1465.9,96
20190301|2019-02-22 15:00,22,1465.2,1465.9,1461.9,1464.3,23
20190301|2019-02-22 15:30,22,1465.3,1465.5,1464,1465.3,37
20190301|2019-02-24 17:00,25,1459.1,1468,1456.7,1464.5,58
20190301|2019-02-24 17:30,25,1464.5,1466.8,1464.5,1466.8,16
20190301|2019-02-24 18:00,25,1466.8,1472,1466.1,1470.2,74
20190301|2019-02-24 18:30,25,1471.9,1472.5,1468,1472.1,51
20190301|2019-02-24 19:00,25,1472,1472.9,1467.2,1469.9,32
20190301|2019-02-24 19:30,25,1469.9,1471.6,1468,1469.3,37
20190301|2019-02-24 20:00,25,1469.6,1470.6,1469.6,1470.6,10
20190301|2019-02-24 20:30,25,1470,1473.9,1469.3,1473.9,46
20190301|2019-02-24 21:00,25,1474.1,1474.1,1472.3,1472.7,13
20190301|2019-02-24 21:30,25,1472.3,1472.3,1470,1470,40
20190301|2019-02-24 22:00,25,1470.1,1470.1,1470.1,1470.1,1
20190301|2019-02-24 22:30,25,1471.1,1471.3,1470.2,1470.3,18
20190301|2019-02-24 23:00,25,1471.3,1472.5,1471.3,1472.5,6
20190301|2019-02-24 23:30,25,1472.1,1472.1,1469.9,1470,24
20190301|2019-02-25 00:00,25,1471.1,1474.9,1471.1,1474.4,48
20190301|2019-02-25 00:30,25,1474.8,1474.9,1473.2,1473.3,34
20190301|2019-02-25 01:00,25,1474.6,1479.8,1473.8,1475.1,123
20190301|2019-02-25 01:30,25,1476,1485.7,1475.8,1484.4,144
20190301|2019-02-25 02:00,25,1485.1,1494,1485.1,1489.3,314
20190301|2019-02-25 02:30,25,1489.6,1493.3,1474.2,1484.2,409
20190301|2019-02-25 03:00,25,1484,1489.4,1484,1487.8,68
20190301|2019-02-25 03:30,25,1486.9,1493.5,1486.9,1493.5,89
20190301|2019-02-25 04:00,25,1492.8,1492.8,1489.8,1489.8,55
20190301|2019-02-25 04:30,25,1489.9,1490.5,1486.9,1489.1,50
20190301|2019-02-25 05:00,25,1489.2,1490.2,1489,1489,8
20190301|2019-02-25 05:30,25,1489.5,1490.4,1488.7,1489.6,22
20190301|2019-02-25 06:00,25,1489.5,1489.5,1479.7,1483.7,62
20190301|2019-02-25 06:30,25,1483.6,1487,1483.6,1487,43
20190301|2019-02-25 07:00,25,1487.5,1489,1479.8,1483.2,170
20190301|2019-02-25 07:30,25,1482.8,1489.4,1480.1,1487.7,172
20190301|2019-02-25 08:00,25,1488.9,1494.6,1487.8,1493.1,315
20190301|2019-02-25 08:30,25,1493.9,1496.8,1490.8,1495.9,276
20190301|2019-02-25 09:00,25,1496.4,1497.8,1494.2,1496.7,211
20190301|2019-02-25 09:30,25,1496.8,1497.8,1494.9,1497.8,140
20190301|2019-02-25 10:00,25,1497.7,1497.7,1493,1494,154
20190301|2019-02-25 10:30,25,1494.1,1496.1,1493,1496.1,112
20190301|2019-02-25 11:00,25,1496.1,1497.1,1493.1,1493.5,129
20190301|2019-02-25 11:30,25,1493.5,1497.2,1492.1,1497.2,157
20190301|2019-02-25 12:00,25,1496.6,1498,1495.8,1497.5,91
20190301|2019-02-25 12:30,25,1497.5,1504,1497.4,1503.5,109
20190301|2019-02-25 13:00,25,1503.5,1504.3,1502.2,1503.7,38
20190301|2019-02-25 13:30,25,1503.6,1507.8,1503.6,1507.8,88
20190301|2019-02-25 14:00,25,1505.8,1508.5,1505.6,1508.5,65
20190301|2019-02-25 14:30,25,1508.3,1509.2,1506.5,1509.2,43
20190301|2019-02-25 15:00,25,1508.8,1508.8,1505.5,1507,34
20190301|2019-02-25 15:30,25,1506.9,1509.4,1505.6,1508.9,25
20190301|2019-02-25 17:00,26,1509,1510.7,1505.7,1509.6,28
20190301|2019-02-25 17:30,26,1510.9,1512.5,1510,1511.9,27
20190301|2019-02-25 18:00,26,1511.7,1511.7,1510.6,1511,4
20190301|2019-02-25 18:30,26,1512.2,1517.8,1512.1,1515.1,47
20190301|2019-02-25 19:00,26,1516.2,1520.5,1515,1520.3,69
20190301|2019-02-25 19:30,26,1519.4,1520,1516.2,1516.2,55
20190301|2019-02-25 20:00,26,1518.1,1519,1515.8,1517.7,30
20190301|2019-02-25 20:30,26,1518.1,1518.1,1517,1517,15
20190301|2019-02-25 21:00,26,1517.8,1520.4,1517.1,1520.4,24
20190301|2019-02-25 21:30,26,1520.5,1521.2,1518.7,1519.4,12
20190301|2019-02-25 22:00,26,1519.9,1520.2,1519.9,1520,20
20190301|2019-02-25 22:30,26,1519,1519,1518.3,1518.3,4
20190301|2019-02-25 23:00,26,1519.9,1521.3,1519.9,1520.6,20
20190301|2019-02-25 23:30,26,1521.3,1522,1519.9,1519.9,10
20190301|2019-02-26 00:00,26,1520.3,1520.3,1519.8,1520.2,8
20190301|2019-02-26 00:30,26,1520.3,1520.3,1516.1,1517.6,47
20190301|2019-02-26 01:00,26,1518.7,1519,1499.3,1501.3,196
20190301|2019-02-26 01:30,26,1501,1508.5,1497,1502.5,102
20190301|2019-02-26 02:00,26,1502.8,1503,1497.5,1501.6,37
20190301|2019-02-26 02:30,26,1502.5,1506,1501.5,1501.5,63
20190301|2019-02-26 03:00,26,1500.4,1502,1499.9,1501,69
20190301|2019-02-26 03:30,26,1501.2,1506.5,1501,1503.1,22
20190301|2019-02-26 04:00,26,1505.6,1505.6,1504,1505,34
20190301|2019-02-26 04:30,26,1503.7,1505,1500.8,1500.8,58
20190301|2019-02-26 05:00,26,1500.4,1500.7,1499.7,1499.7,27
20190301|2019-02-26 05:30,26,1500,1500,1496.1,1499.7,32
20190301|2019-02-26 06:00,26,1499.5,1500,1496.4,1496.4,16
20190301|2019-02-26 06:30,26,1498.8,1499.1,1497.7,1497.7,7
20190301|2019-02-26 07:00,26,1497,1505,1495.7,1500,56
20190301|2019-02-26 07:30,26,1500,1505,1498.7,1504.6,50
20190301|2019-02-26 08:00,26,1504.6,1505,1500.4,1502.4,60
20190301|2019-02-26 08:30,26,1501,1506.6,1500.7,1506,54
20190301|2019-02-26 09:00,26,1506.2,1513,1504.5,1511,130
20190301|2019-02-26 09:30,26,1511,1528.4,1511,1524.6,393
20190301|2019-02-26 10:00,26,1524.3,1528,1523,1526.3,72
20190301|2019-02-26 10:30,26,1525.9,1529,1524.6,1524.6,38
20190301|2019-02-26 11:00,26,1525,1525.3,1519.1,1521.3,59
20190301|2019-02-26 11:30,26,1523,1526.1,1522.4,1524.2,48
20190301|2019-02-26 12:00,26,1524.3,1529,1523.9,1526.6,37
20190301|2019-02-26 12:30,26,1524.8,1525.6,1524.1,1525.6,9
20190301|2019-02-26 13:00,26,1525.6,1525.6,1522.2,1523,12
20190301|2019-02-26 13:30,26,1522.6,1526.8,1522.1,1526.8,23
20190301|2019-02-26 14:00,26,1526.7,1527.8,1526.7,1527.8,14
20190301|2019-02-26 14:30,26,1528,1528,1526.7,1527.5,7
20190301|2019-02-26 15:00,26,1527.4,1528.9,1527.4,1528.9,6
20190301|2019-02-26 15:30,26,1527.3,1527.3,1526.6,1526.6,6
20190301|2019-02-26 17:00,27,1528.2,1529.1,1526.8,1526.8,3
20190301|2019-02-26 17:30,27,1527.3,1527.3,1523,1525.6,40
20190301|2019-02-26 18:00,27,1527.1,1530.2,1527.1,1529,11
20190301|2019-02-26 18:30,27,1527.5,1527.5,1527.5,1527.5,1
20190301|2019-02-26 21:30,27,1526.9,1527,1512.3,1520.2,30
20190301|2019-02-26 22:00,27,1517,1517,1514.9,1514.9,4
20190301|2019-02-26 22:30,27,1517,1517,1517,1517,1
20190301|2019-02-26 23:00,27,1518,1519.7,1517.3,1519.7,4
20190301|2019-02-26 23:30,27,1518.9,1518.9,1518.9,1518.9,1
20190301|2019-02-27 00:00,27,1518.4,1518.4,1518.3,1518.3,2
20190301|2019-02-27 00:30,27,1515.9,1515.9,1515.9,1515.9,1
20190301|2019-02-27 01:00,27,1518.5,1520.4,1518.5,1519.6,3
20190301|2019-02-27 01:30,27,1518.3,1522.6,1517.9,1521,10
20190301|2019-02-27 02:00,27,1521,1521,1517.9,1517.9,10
20190301|2019-02-27 02:30,27,1515.6,1516.2,1515.1,1516,4
20190301|2019-02-27 03:00,27,1519,1519.2,1519,1519.2,5
20190301|2019-02-27 03:30,27,1520.6,1522.2,1520.6,1522.2,10
20190301|2019-02-27 04:00,27,1522.3,1522.3,1522.3,1522.3,1
20190301|2019-02-27 04:30,27,1520,1520,1519.5,1519.5,11
20190301|2019-02-27 05:30,27,1520.7,1521.5,1520.7,1521.5,3
20190301|2019-02-27 06:30,27,1522.2,1522.2,1522,1522,2
20190301|2019-02-27 07:00,27,1524.3,1527.1,1524.3,1526.8,6
20190301|2019-02-27 07:30,27,1528.5,1528.8,1523.3,1523.5,18
20190301|2019-02-27 08:00,27,1523.5,1529.1,1523.5,1526.7,21
20190301|2019-02-27 08:30,27,1525.2,1527.2,1520.5,1520.9,28
20190301|2019-02-27 09:00,27,1516.6,1517,1501.1,1504.3,62
20190301|2019-02-27 09:30,27,1504.3,1507.6,1501.1,1503.2,99
20190301|2019-02-27 10:00,27,1502.8,1504.2,1496,1502.6,64
20190301|2019-02-27 10:30,27,1502.6,1517.5,1499.4,1516.4,84
20190301|2019-02-27 11:00,27,1517.1,1537.4,1517.1,1532,27
20190301|2019-02-27 11:30,27,1531.5,1531.5,1523,1524.2,9
20190301|2019-02-27 12:00,27,1525.8,1525.8,1519.5,1519.5,5
20190301|2019-02-27 12:30,27,1525.5,1527,1525.5,1527,3
20190301|2019-02-27 13:30,27,1516,1516,1498,1498,9
20190301|2019-02-27 14:00,27,1500.1,1500.1,1497.6,1497.6,11
20190301|2019-02-27 15:30,27,1498.8,1498.8,1498.8,1498.8,1
20190301|2019-02-27 17:30,28,1506.3,1506.3,1506.2,1506.2,2
20190301|2019-02-27 19:00,28,1503.5,1503.5,1503.5,1503.5,1
20190301|2019-02-28 02:00,28,1518.6,1520,1518.6,1519,14
20190301|2019-02-28 02:30,28,1533.5,1533.8,1533.3,1533.8,5
20190301|2019-02-28 05:00,28,1539.8,1540.5,1539.8,1540.2,4
20190301|2019-02-28 05:30,28,1552,1553,1552,1553,5
20190301|2019-02-28 06:00,28,1550.4,1550.4,1545,1545,2
20190301|2019-02-28 08:00,28,1543.4,1545,1543.4,1545,6
20190301|2019-02-28 10:00,28,1527,1527,1527,1527,1
20190301|2019-02-28 11:00,28,1518,1518,1518,1518,1
20190301|2019-02-28 11:30,28,1527,1527,1527,1527,2
20190301|2019-02-28 12:00,28,1534.2,1540.2,1533.5,1540.2,6
20190301|2019-02-28 12:30,28,1540.2,1540.7,1540.2,1540.7,4
20190301|2019-02-28 13:30,28,1528.9,1528.9,1528.9,1528.9,1
20190301|2019-02-28 20:00,1,1543,1543,1543,1543,1
20190301|2019-02-28 21:30,1,1543.8,1543.8,1543.8,1543.8,1
20190301|2019-03-01 02:00,1,1532,1532,1532,1532,2
20190301|2019-03-01 04:30,1,1528.9,1528.9,1528.5,1528.5,3
20190301|2019-03-01 09:00,1,1550,1550,1550,1550,1
20190301|2019-03-01 10:00,1,1541,1541,1541,1541,1
20190301|2019-03-01 10:30,1,1550,1550,1550,1550,3
20190301|2019-03-04 03:00,4,1532.5,1532.5,1532.5,1532.5,1
20190301|2019-03-04 07:30,4,1535.8,1535.8,1535.8,1535.8,1
20190301|2019-03-04 08:00,4,1534.8,1534.8,1534.8,1534.8,1
20190301|2019-03-04 09:30,4,1532.5,1532.5,1530,1530,2
20190301|2019-03-04 10:00,4,1523.8,1523.8,1523.8,1523.8,1
20190301|2019-03-04 11:30,4,1524.7,1524.7,1524.7,1524.7,1
20190301|2019-03-05 02:00,5,1505,1505,1505,1505,2
20190301|2019-03-05 02:30,5,1505.5,1505.5,1504.9,1504.9,5
20190301|2019-03-05 09:30,5,1511.1,1511.1,1505.1,1505.9,4
20190301|2019-03-05 10:00,5,1507,1507,1507,1507,1
20190301|2019-03-05 10:30,5,1505,1505,1502.1,1502.1,3
20190301|2019-03-05 17:00,6,1512.2,1512.3,1512.2,1512.3,4
20190301|2019-03-05 20:30,6,1505,1505,1505,1505,1
20190301|2019-03-06 11:00,6,1501.6,1519.8,1501.6,1519.8,2
20190301|2019-03-07 11:00,7,1509.9,1509.9,1509.9,1509.9,2
20190301|2019-03-07 12:30,7,1505.4,1505.4,1505.4,1505.4,1
20190301|2019-03-08 01:00,8,1502.4,1502.4,1500,1500,4
20190301|2019-03-08 07:30,8,1500,1500,1500,1500,1
20190301|2019-03-08 11:30,8,1495,1495,1495,1495,1
20190301|2019-03-11 11:00,11,1500.1,1500.1,1500.1,1500.1,2
20190301|2019-03-11 11:30,11,1505,1505,1505,1505,1
20190301|2019-03-11 12:00,11,1505,1505,1505,1505,2
20190301|2019-03-11 12:30,11,1510,1510,1510,1510,5
20190301|2019-03-13 12:00,13,1525.1,1525.1,1525.1,1525.1,1
20190301|2019-03-13 12:30,13,1530.1,1530.1,1530.1,1530.1,1
20190301|2019-03-13 14:30,13,1535.1,1535.1,1535.1,1535.1,5
20190301|2019-03-13 15:00,13,1535.1,1535.1,1535.1,1535.1,1
20190301|2019-03-13 19:30,14,1530.1,1530.1,1530.1,1530.1,1
20190301|2019-03-14 08:30,14,1530.1,1530.1,1530.1,1530.1,3
20190301|2019-03-14 11:30,14,1530.1,1530.1,1530.1,1530.1,1
20190301|2019-03-15 01:00,15,1535,1535,1535,1535,2
20190301|2019-03-19 09:00,19,1575.6,1575.6,1575.6,1575.6,1
20190301|2019-03-19 09:30,19,1575.5,1575.7,1575.5,1575.7,3
20190301|2019-03-20 07:00,20,1583.5,1583.5,1583.5,1583.5,1
20190301|2019-03-20 09:00,20,1583.5,1583.5,1583.5,1583.5,1
20190301|2019-03-20 09:30,20,1589.1,1589.1,1589.1,1589.1,1
20190301|2019-03-21 07:00,21,1599,1599,1599,1599,1
20190301|2019-03-21 07:30,21,1595.1,1595.1,1595.1,1595.1,1
20190301|2019-03-21 11:00,21,1580.6,1580.6,1580.6,1580.6,1
20190301|2019-03-22 02:00,22,1599.1,1599.1,1599.1,1599.1,1
20190301|2019-03-22 05:00,22,1573,1573,1573,1573,1
20190301|2019-03-22 07:30,22,1565.1,1565.1,1565.1,1565.1,1
20190301|2019-03-22 09:00,22,1553.2,1553.4,1553.2,1553.4,2
20190301|2019-03-27 03:30,27,1523.1,1523.1,1512.1,1512.1,4
20190401|2019-02-15 08:30,15,1397.5,1397.5,1397.5,1397.5,1
20190401|2019-02-28 11:30,28,1512,1512,1512,1512,1
20190601|2018-10-26 07:00,26,1062.5,1062.5,1062.5,1062.5,1
20190601|2018-10-29 11:30,29,1062.8,1070.5,1062.8,1070.5,3
20190601|2018-10-31 12:00,31,1050,1050,1050,1050,1
20190601|2018-11-07 07:30,7,1100,1100,1100,1100,2
20190601|2018-11-08 07:30,8,1088.5,1088.5,1088.5,1088.5,1
20190601|2018-11-08 09:30,8,1105,1105,1105,1105,1
20190601|2018-11-09 07:00,9,1084.1,1084.1,1084.1,1084.1,1
20190601|2018-11-13 13:00,13,1083.8,1085.2,1083.8,1085.2,3
20190601|2018-11-14 13:00,14,1084.3,1084.3,1084.3,1084.3,6
20190601|2018-11-15 09:30,15,1103.1,1107,1103.1,1107,15
20190601|2018-11-15 10:00,15,1111,1125.5,1111,1125,4
20190601|2018-11-19 03:00,19,1150,1150,1150,1150,2
20190601|2018-11-19 03:30,19,1148,1148,1148,1148,2
20190601|2018-11-19 04:00,19,1148,1148.8,1148,1148.8,3
20190601|2018-11-19 04:30,19,1153.2,1153.2,1153.2,1153.2,1
20190601|2018-11-19 05:00,19,1153.3,1153.3,1149.5,1149.5,3
20190601|2018-11-19 05:30,19,1149,1149.6,1149,1149.6,4
20190601|2018-11-19 09:30,19,1134.1,1134.1,1134.1,1134.1,1
20190601|2018-11-19 10:00,19,1135,1135,1134.6,1134.6,3
20190601|2018-11-19 10:30,19,1132.5,1132.5,1132.5,1132.5,1
20190601|2018-11-20 09:30,20,1117.8,1117.8,1117.8,1117.8,1
20190601|2018-11-20 10:00,20,1119,1120.3,1119,1120.3,2
20190601|2018-11-20 10:30,20,1119.6,1119.6,1119.6,1119.6,1
20190601|2018-11-21 06:00,21,1116.7,1116.7,1116.7,1116.7,1
20190601|2018-11-21 06:30,21,1116.6,1116.6,1116.6,1116.6,1
20190601|2018-11-21 09:30,21,1124.5,1124.5,1124.5,1124.5,1
20190601|2018-11-21 10:00,21,1125.7,1125.7,1125.7,1125.7,1
20190601|2018-11-21 10:30,21,1128.8,1128.8,1128.8,1128.8,2
20190601|2018-11-21 11:30,21,1123,1124.2,1123,1124.2,3
20190601|2018-11-23 09:30,23,1108.2,1108.2,1107.7,1107.7,2
20190601|2018-11-23 10:00,23,1108.9,1108.9,1108.2,1108.2,2
20190601|2018-11-23 11:00,23,1104,1104,1104,1104,1
20190601|2018-11-23 12:30,23,1087.9,1087.9,1087.9,1087.9,1
20190601|2018-11-26 02:00,26,1101.9,1101.9,1101.9,1101.9,5
20190601|2018-11-26 03:00,26,1104,1104,1103.8,1103.8,2
20190601|2018-11-26 07:00,26,1106.2,1106.2,1106.2,1106.2,1
20190601|2018-11-26 08:00,26,1111.7,1111.7,1111.7,1111.7,1
20190601|2018-11-26 11:00,26,1117.7,1117.7,1117.5,1117.5,2
20190601|2018-11-26 18:00,27,1116,1116,1116,1116,1
20190601|2018-11-26 21:30,27,1116,1116,1116,1116,3
20190601|2018-11-27 07:00,27,1110.7,1111.5,1110.5,1110.5,7
20190601|2018-11-27 08:00,27,1110.2,1110.2,1110.2,1110.2,1
20190601|2018-11-27 09:30,27,1105.6,1105.6,1105.6,1105.6,5
20190601|2018-11-27 15:00,27,1117,1117,1117,1117,1
20190601|2018-11-28 01:30,28,1119.8,1120.2,1119.8,1120.2,2
20190601|2018-11-28 02:30,28,1120.2,1120.2,1120.2,1120.2,1
20190601|2018-11-28 05:30,28,1127.7,1127.7,1127.7,1127.7,1
20190601|2018-11-28 06:00,28,1125.9,1125.9,1125.8,1125.8,2
20190601|2018-11-28 06:30,28,1125.9,1125.9,1125.7,1125.7,2
20190601|2018-11-28 07:00,28,1127.6,1127.8,1126.1,1126.1,10
20190601|2018-11-28 07:30,28,1130.7,1139.5,1130.7,1139.5,24
20190601|2018-11-28 09:30,28,1144.2,1146.2,1144.2,1146.2,2
20190601|2018-11-28 10:00,28,1145.7,1148.2,1145.7,1148.2,2
20190601|2018-11-28 12:30,28,1151.3,1151.9,1151.3,1151.9,4
20190601|2018-11-28 13:00,28,1151.7,1151.8,1151.7,1151.8,2
20190601|2018-11-28 13:30,28,1151.5,1151.5,1151.5,1151.5,1
20190601|2018-11-29 05:00,29,1146.8,1146.8,1146.8,1146.8,1
20190601|2018-11-29 07:00,29,1134.7,1137,1134.2,1134.6,6
20190601|2018-11-29 07:30,29,1138.8,1138.8,1138.8,1138.8,1
20190601|2018-11-29 08:00,29,1140.5,1140.5,1140.5,1140.5,1
20190601|2018-11-29 08:30,29,1143,1143,1143,1143,1
20190601|2018-11-29 09:00,29,1138.8,1138.8,1138.8,1138.8,1
20190601|2018-11-29 10:00,29,1137.9,1137.9,1137.5,1137.5,2
20190601|2018-11-29 12:00,29,1141.9,1142,1141.9,1142,2
20190601|2018-11-29 13:00,29,1146,1146,1146,1146,1
20190601|2018-11-29 22:00,30,1155.8,1155.8,1155.8,1155.8,1
20190601|2018-11-30 05:30,30,1158.9,1158.9,1158.9,1158.9,1
20190601|2018-11-30 07:30,30,1163.2,1163.2,1156.3,1156.3,2
20190601|2018-11-30 08:00,30,1157.4,1157.4,1157.4,1157.4,1
20190601|2018-11-30 08:30,30,1145,1145,1137.5,1137.5,2
20190601|2018-11-30 09:30,30,1138.8,1138.8,1138.3,1138.3,2
20190601|2018-11-30 10:00,30,1141.1,1141.1,1141.1,1141.1,1
20190601|2018-11-30 11:30,30,1136.1,1136.1,1134.1,1134.8,3
20190601|2018-12-03 05:00,3,1146,1146,1146,1146,1
20190601|2018-12-03 05:30,3,1146.4,1146.4,1146.4,1146.4,1
20190601|2018-12-03 06:00,3,1145.8,1146.2,1145.8,1146.2,3
20190601|2018-12-03 06:30,3,1145.1,1147.4,1145.1,1147.4,4
20190601|2018-12-03 07:00,3,1143.7,1147,1143.5,1146.3,6
20190601|2018-12-03 07:30,3,1145.8,1147.7,1145.8,1146.5,4
20190601|2018-12-03 08:30,3,1158.3,1158.3,1158.3,1158.3,1
20190601|2018-12-03 09:00,3,1159.4,1162,1157.6,1162,15
20190601|2018-12-03 09:30,3,1163,1163,1163,1163,1
20190601|2018-12-03 10:00,3,1161.8,1164,1161.8,1162.9,5
20190601|2018-12-03 11:00,3,1155,1155,1154.5,1154.5,2
20190601|2018-12-03 11:30,3,1154,1154,1151.1,1151.1,7
20190601|2018-12-03 12:30,3,1151.1,1151.1,1151.1,1151.1,1
20190601|2018-12-03 13:00,3,1150.5,1150.5,1150,1150,4
20190601|2018-12-03 14:00,3,1146.9,1146.9,1146.9,1146.9,1
20190601|2018-12-03 18:30,4,1149.8,1149.8,1149.8,1149.8,1
20190601|2018-12-04 02:30,4,1158.9,1160,1158.9,1160,2
20190601|2018-12-04 03:30,4,1161.9,1162.9,1161.9,1162.9,2
20190601|2018-12-04 06:00,4,1158.8,1158.8,1158.8,1158.8,1
20190601|2018-12-04 07:00,4,1160.7,1161.9,1160.7,1161.1,7
20190601|2018-12-04 08:30,4,1163.5,1163.5,1163.5,1163.5,3
20190601|2018-12-04 09:00,4,1164,1164.2,1164,1164.2,2
20190601|2018-12-04 09:30,4,1170,1170,1170,1170,4
20190601|2018-12-04 10:30,4,1171.5,1171.6,1171.5,1171.6,2
20190601|2018-12-04 11:00,4,1173.8,1173.8,1173.8,1173.8,1
20190601|2018-12-04 11:30,4,1173.4,1173.4,1169.6,1169.9,4
20190601|2018-12-04 14:30,4,1170.9,1170.9,1170.9,1170.9,1
20190601|2018-12-05 02:00,5,1177.8,1177.8,1177.8,1177.8,2
20190601|2018-12-05 02:30,5,1178.3,1180,1178.3,1180,5
20190601|2018-12-05 03:30,5,1178.2,1178.2,1178.2,1178.2,1
20190601|2018-12-05 05:30,5,1179.8,1180.4,1179.8,1180.4,2
20190601|2018-12-05 06:30,5,1177.8,1177.8,1177.8,1177.8,1
20190601|2018-12-05 08:00,5,1180.9,1182.9,1180.9,1182.9,3
20190601|2018-12-05 09:00,5,1179.9,1179.9,1179.9,1179.9,1
20190601|2018-12-05 10:00,5,1179.9,1179.9,1179.9,1179.9,2
20190601|2018-12-05 10:30,5,1178.6,1178.6,1177.6,1177.6,4
20190601|2018-12-05 11:30,5,1176.1,1176.1,1170,1170,2
20190601|2018-12-05 13:30,5,1169.2,1169.2,1168.8,1168.8,3
20190601|2018-12-05 14:30,5,1169.1,1170,1169,1170,5
20190601|2018-12-05 15:30,5,1170.8,1170.8,1169.2,1169.2,4
20190601|2018-12-05 23:30,6,1171.7,1171.8,1171.7,1171.7,4
20190601|2018-12-06 00:00,6,1171.9,1171.9,1170.7,1170.7,2
20190601|2018-12-06 00:30,6,1167.9,1167.9,1167.9,1167.9,1
20190601|2018-12-06 01:00,6,1164.7,1164.7,1164.7,1164.7,1
20190601|2018-12-06 01:30,6,1167.6,1167.6,1167.6,1167.6,1
20190601|2018-12-06 02:00,6,1160,1160,1140.5,1140.5,3
20190601|2018-12-06 02:30,6,1140,1145,1140,1145,6
20190601|2018-12-06 03:00,6,1149.1,1150,1149.1,1150,3
20190601|2018-12-06 05:00,6,1153.3,1154.8,1153.3,1154.8,2
20190601|2018-12-06 06:00,6,1154,1154,1154,1154,1
20190601|2018-12-06 06:30,6,1153.8,1153.8,1153.8,1153.8,1
20190601|2018-12-06 07:00,6,1152.1,1152.1,1152.1,1152.1,2
20190601|2018-12-06 09:00,6,1146.7,1146.7,1140,1140,3
20190601|2018-12-06 09:30,6,1131.9,1131.9,1130,1130,5
20190601|2018-12-06 10:00,6,1126.4,1128.8,1126.4,1128.8,2
20190601|2018-12-06 11:00,6,1123.3,1123.3,1123.3,1123.3,2
20190601|2018-12-06 12:00,6,1125.8,1125.8,1125.8,1125.8,1
20190601|2018-12-06 14:00,6,1132.7,1132.7,1131.7,1131.7,11
20190601|2018-12-06 14:30,6,1140,1140,1140,1140,2
20190601|2018-12-06 21:30,7,1130,1130,1130,1130,2
20190601|2018-12-07 02:00,7,1136,1140,1136,1140,5
20190601|2018-12-07 02:30,7,1139.9,1139.9,1139.4,1139.4,2
20190601|2018-12-07 05:00,7,1142.6,1142.6,1142.6,1142.6,1
20190601|2018-12-07 05:30,7,1142.2,1142.2,1141,1141,5
20190601|2018-12-07 06:00,7,1137.4,1137.4,1137.4,1137.4,1
20190601|2018-12-07 06:30,7,1130,1130,1130,1130,2
20190601|2018-12-07 07:00,7,1128.9,1132,1128.9,1132,8
20190601|2018-12-07 08:00,7,1140,1150,1140,1150,5
20190601|2018-12-07 08:30,7,1149.7,1149.7,1146.5,1146.5,10
20190601|2018-12-07 09:00,7,1153.8,1153.8,1153.4,1153.4,2
20190601|2018-12-07 09:30,7,1155.9,1157.2,1154.4,1157.2,9
20190601|2018-12-07 10:00,7,1157.4,1157.4,1152.6,1152.6,9
20190601|2018-12-07 10:30,7,1157.4,1157.6,1156.1,1156.1,4
20190601|2018-12-07 12:30,7,1153,1153,1153,1153,2
20190601|2018-12-07 13:30,7,1154.5,1154.5,1154.5,1154.5,2
20190601|2018-12-07 14:00,7,1154.6,1155.7,1154.6,1155.7,5
20190601|2018-12-09 20:00,10,1155,1155,1155,1155,1
20190601|2018-12-09 20:30,10,1153.2,1153.2,1153.2,1153.2,1
20190601|2018-12-09 23:30,10,1153,1153,1152,1152,2
20190601|2018-12-10 00:30,10,1150.5,1150.5,1150,1150,2
20190601|2018-12-10 01:00,10,1149.1,1149.1,1149.1,1149.1,1
20190601|2018-12-10 03:30,10,1153,1153,1153,1153,2
20190601|2018-12-10 05:00,10,1157.3,1160,1157.3,1160,6
20190601|2018-12-10 07:00,10,1158.7,1158.7,1158.7,1158.7,1
20190601|2018-12-10 07:30,10,1158.1,1160,1158.1,1160,7
20190601|2018-12-10 08:00,10,1163.2,1163.2,1163.2,1163.2,1
20190601|2018-12-10 11:00,10,1147.1,1147.1,1144.1,1144.1,3
20190601|2018-12-10 11:30,10,1144.6,1145.8,1144.5,1145.8,3
20190601|2018-12-10 12:00,10,1147.7,1148.3,1147.7,1148.3,2
20190601|2018-12-10 13:30,10,1145.3,1145.7,1145.3,1145.7,4
20190601|2018-12-10 19:30,11,1150.5,1150.5,1150.5,1150.5,1
20190601|2018-12-11 04:00,11,1158.9,1160.5,1158.9,1160.5,6
20190601|2018-12-11 04:30,11,1162.2,1164.9,1162.2,1164.9,7
20190601|2018-12-11 07:30,11,1162.5,1162.5,1162.5,1162.5,6
20190601|2018-12-11 08:00,11,1167.5,1170,1167.5,1170,37
20190601|2018-12-11 08:30,11,1168,1168,1168,1168,3
20190601|2018-12-11 09:00,11,1168,1168,1168,1168,9
20190601|2018-12-11 09:30,11,1164.3,1164.3,1164.3,1164.3,1
20190601|2018-12-11 10:00,11,1167.5,1167.5,1157.8,1157.8,8
20190601|2018-12-11 10:30,11,1157.1,1157.1,1154.1,1154.1,12
20190601|2018-12-11 11:00,11,1154.4,1157.3,1154.4,1157.3,4
20190601|2018-12-11 11:30,11,1153.2,1153.8,1153.2,1153.8,3
20190601|2018-12-11 14:00,11,1160.1,1160.1,1160.1,1160.1,1
20190601|2018-12-11 19:30,12,1163.3,1163.3,1163.3,1163.3,1
20190601|2018-12-12 03:30,12,1170,1170,1170,1170,1
20190601|2018-12-12 05:00,12,1173.4,1173.9,1172.9,1172.9,3
20190601|2018-12-12 06:30,12,1169.9,1169.9,1169.9,1169.9,1
20190601|2018-12-12 07:00,12,1171,1171,1171,1171,1
20190601|2018-12-12 08:30,12,1175.2,1175.2,1175.2,1175.2,1
20190601|2018-12-12 09:00,12,1177.9,1177.9,1177.9,1177.9,1
20190601|2018-12-12 09:30,12,1176.8,1179.8,1176.8,1179.3,3
20190601|2018-12-12 10:00,12,1180,1181.1,1179.7,1179.7,9
20190601|2018-12-12 10:30,12,1178.4,1178.4,1178.4,1178.4,1
20190601|2018-12-12 11:00,12,1181.1,1181.1,1176.7,1176.7,6
20190601|2018-12-12 11:30,12,1178.6,1181.3,1178.6,1181.3,6
20190601|2018-12-12 13:00,12,1179,1179,1179,1179,4
20190601|2018-12-12 14:00,12,1178.7,1179.4,1178.7,1179.4,6
20190601|2018-12-12 15:00,12,1178.7,1178.7,1178.7,1178.7,2
20190601|2018-12-12 18:30,13,1178.1,1178.1,1178.1,1178.1,1
20190601|2018-12-12 19:00,13,1178.1,1178.1,1178.1,1178.1,1
20190601|2018-12-12 23:30,13,1180.1,1180.1,1180.1,1180.1,1
20190601|2018-12-13 00:00,13,1181.4,1181.4,1181.4,1181.4,1
20190601|2018-12-13 00:30,13,1183.2,1183.2,1183.2,1183.2,1
20190601|2018-12-13 02:00,13,1183.5,1183.5,1183.5,1183.5,1
20190601|2018-12-13 03:30,13,1180.2,1180.2,1180.2,1180.2,1
20190601|2018-12-13 05:00,13,1180.2,1180.5,1179.8,1179.8,3
20190601|2018-12-13 05:30,13,1177,1177,1177,1177,1
20190601|2018-12-13 06:30,13,1176,1176,1176,1176,1
20190601|2018-12-13 07:00,13,1176.5,1176.5,1176.5,1176.5,1
20190601|2018-12-13 07:30,13,1177,1177,1177,1177,4
20190601|2018-12-13 08:30,13,1178,1178,1175.7,1175.7,27
20190601|2018-12-13 10:00,13,1170,1170,1167.8,1167.8,2
20190601|2018-12-13 10:30,13,1172,1172,1172,1172,1
20190601|2018-12-13 14:00,13,1177.7,1177.7,1177.7,1177.7,1
20190601|2018-12-13 15:30,13,1178,1178,1178,1178,1
20190601|2018-12-13 19:00,14,1177.4,1177.4,1177.4,1177.4,1
20190601|2018-12-13 20:30,14,1172,1172,1172,1172,1
20190601|2018-12-13 23:00,14,1171.1,1171.1,1171.1,1171.1,1
20190601|2018-12-14 02:00,14,1160,1160,1160,1160,1
20190601|2018-12-14 03:30,14,1158.2,1158.2,1158.2,1158.2,1
20190601|2018-12-14 04:00,14,1159.9,1159.9,1159.9,1159.9,1
20190601|2018-12-14 07:00,14,1150,1150,1150,1150,3
20190601|2018-12-14 07:30,14,1140,1140,1136.5,1136.5,8
20190601|2018-12-14 08:00,14,1150,1150.7,1150,1150.7,4
20190601|2018-12-14 09:30,14,1150.1,1150.1,1144.2,1144.2,10
20190601|2018-12-14 10:00,14,1146.3,1153.2,1146.3,1151.5,24
20190601|2018-12-14 10:30,14,1149.5,1149.5,1149.5,1149.5,6
20190601|2018-12-14 11:00,14,1148.9,1148.9,1148.9,1148.9,1
20190601|2018-12-14 11:30,14,1152.3,1152.3,1152.3,1152.3,1
20190601|2018-12-14 12:30,14,1154.3,1154.3,1154.3,1154.3,2
20190601|2018-12-14 13:00,14,1154.2,1154.6,1154.2,1154.5,17
20190601|2018-12-16 21:00,17,1157,1157,1157,1157,1
20190601|2018-12-16 21:30,17,1155.5,1155.5,1155.5,1155.5,1
20190601|2018-12-16 23:00,17,1157.4,1160,1157.4,1160,3
20190601|2018-12-17 03:00,17,1161,1161,1161,1161,1
20190601|2018-12-17 05:00,17,1165.8,1172.2,1165.8,1172.2,5
20190601|2018-12-17 07:00,17,1173.4,1174,1173.4,1174,3
20190601|2018-12-17 07:30,17,1172.9,1172.9,1171.7,1171.7,7
20190601|2018-12-17 08:00,17,1170.7,1170.7,1169.5,1169.5,4
20190601|2018-12-17 08:30,17,1169.9,1169.9,1169.9,1169.9,1
20190601|2018-12-17 09:30,17,1171.9,1171.9,1171.9,1171.9,1
20190601|2018-12-17 10:00,17,1173,1178.7,1173,1178.4,9
20190601|2018-12-17 11:30,17,1167.1,1167.1,1166.1,1166.9,3
20190601|2018-12-18 01:00,18,1167.5,1167.5,1167.5,1167.5,1
20190601|2018-12-18 04:00,18,1172.7,1172.7,1172.7,1172.7,1
20190601|2018-12-18 05:30,18,1172.2,1172.2,1170.6,1170.6,2
20190601|2018-12-18 06:00,18,1168.6,1168.6,1168.6,1168.6,1
20190601|2018-12-18 07:00,18,1169.7,1169.7,1169.7,1169.7,2
20190601|2018-12-18 08:30,18,1171.7,1171.7,1171.7,1171.7,1
20190601|2018-12-18 10:30,18,1160.2,1160.2,1160.2,1160.2,1
20190601|2018-12-18 11:00,18,1163,1163,1163,1163,2
20190601|2018-12-18 11:30,18,1161.7,1163,1161.7,1163,18
20190601|2018-12-18 12:00,18,1163,1163,1163,1163,3
20190601|2018-12-18 12:30,18,1163,1163,1163,1163,3
20190601|2018-12-18 13:30,18,1160.2,1160.2,1159.1,1159.1,4
20190601|2018-12-18 14:00,18,1158.3,1158.6,1158.3,1158.6,6
20190601|2018-12-18 18:30,19,1159.6,1159.6,1159.6,1159.6,1
20190601|2018-12-18 19:00,19,1161.7,1161.7,1161.7,1161.7,1
20190601|2018-12-18 20:00,19,1166.4,1166.4,1166.4,1166.4,1
20190601|2018-12-18 20:30,19,1166.3,1168,1166.3,1168,2
20190601|2018-12-18 21:30,19,1167.7,1170,1167.7,1170,2
20190601|2018-12-19 03:30,19,1173.5,1173.5,1173.5,1173.5,1
20190601|2018-12-19 07:00,19,1167.2,1167.2,1164,1164,8
20190601|2018-12-19 07:30,19,1164,1164,1159.9,1159.9,11
20190601|2018-12-19 08:00,19,1164,1170,1163.9,1163.9,4
20190601|2018-12-19 08:30,19,1166.4,1168.5,1166.4,1166.7,12
20190601|2018-12-19 09:00,19,1171.3,1171.3,1171.3,1171.3,1
20190601|2018-12-19 09:30,19,1175.9,1175.9,1173.8,1173.8,10
20190601|2018-12-19 10:00,19,1173,1173,1173,1173,1
20190601|2018-12-19 10:30,19,1176,1179,1176,1178.9,5
20190601|2018-12-19 11:00,19,1180,1190,1180,1186.5,7
20190601|2018-12-19 11:30,19,1184.7,1184.7,1184.7,1184.7,1
20190601|2018-12-19 12:00,19,1184.7,1185.3,1184.7,1185.3,2
20190601|2018-12-19 12:30,19,1185.5,1185.5,1185.1,1185.1,6
20190601|2018-12-19 13:00,19,1184.5,1184.5,1180,1180.5,7
20190601|2018-12-19 14:00,19,1178.5,1178.5,1178.5,1178.5,1
20190601|2018-12-19 20:30,20,1176.7,1176.7,1176.7,1176.7,1
20190601|2018-12-19 22:00,20,1173.9,1174.3,1173.3,1173.4,10
20190601|2018-12-19 22:30,20,1171.8,1171.8,1171.8,1171.8,1
20190601|2018-12-19 23:00,20,1171.8,1171.8,1171.8,1171.8,1
20190601|2018-12-19 23:30,20,1174.6,1174.6,1174.6,1174.6,1
20190601|2018-12-20 00:30,20,1176.1,1176.1,1176.1,1176.1,2
20190601|2018-12-20 01:30,20,1177,1181.8,1177,1181.8,2
20190601|2018-12-20 02:00,20,1178.4,1178.4,1178.4,1178.4,1
20190601|2018-12-20 02:30,20,1184,1184,1184,1184,1
20190601|2018-12-20 03:00,20,1184.8,1186.2,1184.8,1186.2,6
20190601|2018-12-20 05:00,20,1185.5,1185.5,1183.1,1183.1,3
20190601|2018-12-20 06:30,20,1183.5,1183.5,1183.5,1183.5,1
20190601|2018-12-20 07:30,20,1183.7,1183.7,1182,1182,9
20190601|2018-12-20 09:00,20,1181.4,1181.4,1179.8,1179.8,2
20190601|2018-12-20 09:30,20,1180.3,1180.3,1177,1177,5
20190601|2018-12-20 10:30,20,1171.5,1171.5,1163.3,1163.3,5
20190601|2018-12-20 11:30,20,1172,1176,1172,1176,4
20190601|2018-12-20 13:30,20,1175.9,1175.9,1173.7,1173.7,11
20190601|2018-12-20 15:00,20,1173.8,1173.8,1172,1172,4
20190601|2018-12-20 18:30,21,1171.9,1171.9,1171.9,1171.9,2
20190601|2018-12-21 03:30,21,1165.4,1167.3,1165.4,1167.3,2
20190601|2018-12-21 04:00,21,1161.4,1161.4,1161.4,1161.4,1
20190601|2018-12-21 06:00,21,1160,1160,1158.7,1158.7,3
20190601|2018-12-21 07:00,21,1160.5,1160.5,1160.1,1160.1,2
20190601|2018-12-21 07:30,21,1160,1160.5,1157.3,1157.3,7
20190601|2018-12-21 09:00,21,1150.5,1150.5,1150,1150,6
20190601|2018-12-21 09:30,21,1148.3,1149.3,1148.3,1149.3,6
20190601|2018-12-21 10:00,21,1147.6,1147.6,1147.6,1147.6,4
20190601|2018-12-21 10:30,21,1144.4,1144.4,1143.2,1143.4,7
20190601|2018-12-21 11:00,21,1142.7,1146.8,1141.4,1145.2,28
20190601|2018-12-21 11:30,21,1146.3,1146.3,1141.9,1142.3,42
20190601|2018-12-21 12:30,21,1145,1145,1145,1145,1
20190601|2018-12-21 13:00,21,1140.5,1141,1140.5,1140.7,5
20190601|2018-12-21 13:30,21,1140.9,1141.4,1140.1,1140.1,24
20190601|2018-12-21 14:00,21,1140.2,1140.7,1140,1140.3,8
20190601|2018-12-23 18:30,24,1150,1150,1150,1150,2
20190601|2018-12-23 20:00,24,1151.3,1151.5,1151.3,1151.5,3
20190601|2018-12-23 20:30,24,1151.8,1151.8,1151.8,1151.8,1
20190601|2018-12-23 23:00,24,1150.9,1151.6,1150.9,1151.6,3
20190601|2018-12-24 00:00,24,1150.7,1150.7,1149.9,1149.9,3
20190601|2018-12-24 00:30,24,1150.9,1150.9,1150.9,1150.9,1
20190601|2018-12-24 01:00,24,1152,1154.7,1152,1154.7,3
20190601|2018-12-24 02:00,24,1154.6,1154.6,1154.6,1154.6,1
20190601|2018-12-24 06:30,24,1145.4,1145.4,1143.1,1143.1,4
20190601|2018-12-24 07:00,24,1147.7,1148.4,1147.7,1148.4,3
20190601|2018-12-24 08:30,24,1148.6,1148.6,1148.4,1148.5,6
20190601|2018-12-24 09:00,24,1149.3,1149.3,1149.3,1149.3,1
20190601|2018-12-24 10:00,24,1152,1152,1152,1152,1
20190601|2018-12-24 10:30,24,1160,1160,1160,1160,2
20190601|2018-12-24 11:00,24,1156.9,1156.9,1156.9,1156.9,1
20190601|2018-12-25 17:30,26,1158.3,1159.5,1158.3,1159.5,3
20190601|2018-12-25 19:00,26,1165.1,1165.1,1165.1,1165.1,2
20190601|2018-12-25 23:30,26,1162.3,1162.3,1162.3,1162.3,1
20190601|2018-12-26 00:30,26,1164.5,1164.5,1164.5,1164.5,1
20190601|2018-12-26 01:00,26,1165.3,1165.3,1165.3,1165.3,1
20190601|2018-12-26 07:30,26,1160,1160,1160,1160,1
20190601|2018-12-26 08:00,26,1164.3,1165.1,1164.3,1165.1,3
20190601|2018-12-26 08:30,26,1166.8,1166.8,1160,1160,2
20190601|2018-12-26 09:30,26,1165,1165,1165,1165,1
20190601|2018-12-26 10:00,26,1170,1170,1166.2,1166.2,11
20190601|2018-12-26 11:30,26,1169.2,1169.2,1169.2,1169.2,1
20190601|2018-12-26 13:30,26,1169.4,1170.5,1169.4,1170.2,9
20190601|2018-12-26 20:30,27,1179.5,1179.5,1179.5,1179.5,1
20190601|2018-12-26 21:00,27,1179.5,1180,1179.5,1180,2
20190601|2018-12-27 00:30,27,1176,1176,1176,1176,1
20190601|2018-12-27 01:00,27,1175,1175,1168.5,1168.5,3
20190601|2018-12-27 07:00,27,1172.1,1172.8,1172.1,1172.8,2
20190601|2018-12-27 08:00,27,1178,1178,1178,1178,1
20190601|2018-12-27 08:30,27,1179.9,1181,1179.9,1181,3
20190601|2018-12-27 09:00,27,1175,1175.9,1175,1175.9,2
20190601|2018-12-27 10:00,27,1178.9,1178.9,1178.9,1178.9,1
20190601|2018-12-27 10:30,27,1178.9,1178.9,1178.9,1178.9,1
20190601|2018-12-27 11:30,27,1177,1177,1177,1177,2
20190601|2018-12-27 14:00,27,1177.2,1177.2,1175.7,1175.7,15
20190601|2018-12-27 14:30,27,1179.8,1181,1179.8,1181,4
20190601|2018-12-27 19:00,28,1178.9,1178.9,1178.9,1178.9,1
20190601|2018-12-27 21:00,28,1178.1,1178.1,1178.1,1178.1,1
20190601|2018-12-27 22:30,28,1181.4,1182.1,1181.4,1182.1,2
20190601|2018-12-28 02:00,28,1182,1183,1182,1183,2
20190601|2018-12-28 05:00,28,1185.6,1185.6,1185.6,1185.6,1
20190601|2018-12-28 08:00,28,1181.6,1181.6,1181.6,1181.6,1
20190601|2018-12-28 08:30,28,1184.8,1184.8,1184.8,1184.8,2
20190601|2018-12-28 09:00,28,1183,1183.2,1183,1183.2,2
20190601|2018-12-28 09:30,28,1186.8,1186.8,1186.8,1186.8,1
20190601|2018-12-28 10:00,28,1186.5,1186.5,1186.5,1186.5,1
20190601|2018-12-28 10:30,28,1180.2,1180.2,1180.2,1180.2,1
20190601|2018-12-28 11:00,28,1177.1,1177.9,1163.2,1169.1,22
20190601|2018-12-28 11:30,28,1169.6,1169.6,1167,1167,5
20190601|2018-12-28 12:30,28,1168.5,1168.5,1168.5,1168.5,1
20190601|2018-12-28 14:30,28,1168,1168,1167.4,1168,3
20190601|2018-12-30 18:00,31,1168.3,1168.3,1168.3,1168.3,1
20190601|2018-12-31 01:00,31,1171.3,1171.3,1171.3,1171.3,1
20190601|2018-12-31 02:00,31,1174.9,1174.9,1174.9,1174.9,1
20190601|2018-12-31 03:30,31,1175.9,1177.9,1175.9,1177.9,3
20190601|2018-12-31 05:00,31,1177.3,1177.3,1177.3,1177.3,1
20190601|2018-12-31 06:00,31,1176.3,1176.3,1176.3,1176.3,1
20190601|2018-12-31 07:30,31,1175.7,1175.7,1175.4,1175.4,4
20190601|2018-12-31 08:30,31,1176.9,1176.9,1176.9,1176.9,2
20190601|2018-12-31 09:30,31,1179.2,1179.2,1179.2,1179.2,1
20190601|2018-12-31 10:00,31,1180.2,1180.2,1180.2,1180.2,1
20190601|2018-12-31 11:00,31,1180.2,1181,1180.2,1180.3,3
20190601|2018-12-31 11:30,31,1182.3,1182.3,1182.3,1182.3,1
20190601|2018-12-31 15:30,31,1182.2,1182.5,1182.2,1182.5,2
20190601|2019-01-01 17:00,2,1183,1183,1183,1183,1
20190601|2019-01-02 01:00,2,1183,1183,1183,1183,1
20190601|2019-01-02 02:00,2,1181.2,1181.2,1181.2,1181.2,1
20190601|2019-01-02 05:00,2,1181.5,1181.5,1181.5,1181.5,1
20190601|2019-01-02 06:30,2,1182.4,1183,1182.4,1183,5
20190601|2019-01-02 07:30,2,1178.1,1181.4,1178.1,1181.4,4
20190601|2019-01-02 08:30,2,1181.4,1181.4,1179.4,1179.4,15
20190601|2019-01-02 09:00,2,1181.4,1184.7,1180.9,1184.7,9
20190601|2019-01-02 09:30,2,1183.5,1184.6,1183,1183,9
20190601|2019-01-02 10:00,2,1183.7,1183.7,1180.7,1181.7,15
20190601|2019-01-02 11:30,2,1183.9,1183.9,1182.5,1182.5,2
20190601|2019-01-02 17:00,3,1178.7,1178.9,1178.7,1178.9,2
20190601|2019-01-03 00:30,3,1181.7,1183.8,1181.7,1183.8,16
20190601|2019-01-03 01:00,3,1183.6,1183.9,1183.6,1183.9,5
20190601|2019-01-03 03:30,3,1179.7,1179.9,1179.7,1179.9,4
20190601|2019-01-03 05:00,3,1181.7,1181.9,1181.7,1181.9,3
20190601|2019-01-03 07:30,3,1180.2,1180.2,1180.1,1180.1,2
20190601|2019-01-03 08:00,3,1181.2,1182.5,1181.2,1182.5,2
20190601|2019-01-03 09:00,3,1182,1182.8,1181.5,1181.6,20
20190601|2019-01-03 09:30,3,1182.6,1182.6,1182.6,1182.6,1
20190601|2019-01-03 12:00,3,1184.3,1184.5,1184.3,1184.5,2
20190601|2019-01-03 12:30,3,1184.2,1184.2,1184.2,1184.2,1
20190601|2019-01-03 13:00,3,1186.1,1186.5,1186,1186,11
20190601|2019-01-03 13:30,3,1186.9,1188.6,1186.9,1188.6,33
20190601|2019-01-03 14:00,3,1188.5,1190.4,1188,1188,25
20190601|2019-01-03 15:00,3,1190.4,1191.7,1190.4,1191.7,5
20190601|2019-01-03 23:30,4,1189.1,1189.1,1187,1187,3
20190601|2019-01-04 00:00,4,1185.9,1186.1,1185.9,1186.1,2
20190601|2019-01-04 02:00,4,1190.2,1190.2,1187.6,1187.6,2
20190601|2019-01-04 03:30,4,1189.2,1189.2,1189.1,1189.1,2
20190601|2019-01-04 04:00,4,1188.6,1188.6,1188.6,1188.6,2
20190601|2019-01-04 07:00,4,1185.9,1185.9,1185.5,1185.5,9
20190601|2019-01-04 07:30,4,1185,1186.6,1185,1186.6,2
20190601|2019-01-04 08:00,4,1187.8,1187.8,1187.8,1187.8,2
20190601|2019-01-04 09:00,4,1189,1220,1189,1217.6,36
20190601|2019-01-04 09:30,4,1219,1222,1219,1219.8,11
20190601|2019-01-04 10:00,4,1223.9,1232.2,1223.9,1226,14
20190601|2019-01-04 10:30,4,1226,1226,1226,1226,1
20190601|2019-01-04 11:30,4,1228,1228.1,1218.4,1220.5,30
20190601|2019-01-04 12:00,4,1220.2,1220.2,1220.2,1220.2,1
20190601|2019-01-04 13:30,4,1220.2,1220.2,1220.2,1220.2,2
20190601|2019-01-04 14:30,4,1222.9,1223.3,1222.9,1223.3,2
20190601|2019-01-04 15:00,4,1224,1224,1224,1224,1
20190601|2019-01-04 15:30,4,1224.9,1224.9,1224.9,1224.9,1
20190601|2019-01-06 17:00,7,1226.2,1226.2,1225.1,1225.1,2
20190601|2019-01-06 17:30,7,1225.1,1225.1,1224,1224,3
20190601|2019-01-06 20:30,7,1223.3,1223.3,1223.3,1223.3,2
20190601|2019-01-06 21:00,7,1224.3,1224.3,1224,1224.2,10
20190601|2019-01-06 22:00,7,1227,1227,1227,1227,2
20190601|2019-01-07 00:30,7,1227.8,1227.8,1224.7,1224.7,8
20190601|2019-01-07 03:00,7,1230.9,1231.9,1230,1230,4
20190601|2019-01-07 03:30,7,1230,1230,1230,1230,1
20190601|2019-01-07 06:30,7,1230.9,1230.9,1230.9,1230.9,1
20190601|2019-01-07 07:00,7,1229.9,1229.9,1229.9,1229.9,1
20190601|2019-01-07 07:30,7,1230,1230,1228.5,1228.5,13
20190601|2019-01-07 08:00,7,1229.3,1229.3,1228,1228,2
20190601|2019-01-07 09:00,7,1219.4,1219.4,1218.2,1218.2,3
20190601|2019-01-07 09:30,7,1222.4,1222.4,1217.1,1217.1,10
20190601|2019-01-07 10:00,7,1216.1,1216.1,1216.1,1216.1,1
20190601|2019-01-07 11:00,7,1217.6,1217.6,1217.6,1217.6,1
20190601|2019-01-07 11:30,7,1224.5,1227.8,1223.9,1226,13
20190601|2019-01-07 12:00,7,1226.5,1226.6,1224.2,1224.2,14
20190601|2019-01-07 14:30,7,1224,1224,1223.3,1223.3,8
20190601|2019-01-07 18:00,8,1224.7,1224.7,1224.7,1224.7,1
20190601|2019-01-07 19:00,8,1225.3,1225.3,1225.3,1225.3,1
20190601|2019-01-07 19:30,8,1224.7,1224.7,1224.5,1224.5,3
20190601|2019-01-07 20:00,8,1224.3,1224.3,1224.2,1224.2,3
20190601|2019-01-08 01:30,8,1223.3,1223.3,1223.3,1223.3,1
20190601|2019-01-08 02:00,8,1226.2,1228,1226.2,1228,2
20190601|2019-01-08 02:30,8,1228.9,1228.9,1228.9,1228.9,1
20190601|2019-01-08 04:00,8,1225.6,1225.6,1225.6,1225.6,1
20190601|2019-01-08 06:00,8,1226.1,1226.3,1226.1,1226.3,2
20190601|2019-01-08 06:30,8,1225.7,1225.7,1223.3,1223.3,2
20190601|2019-01-08 07:00,8,1221.8,1221.8,1221.8,1221.8,1
20190601|2019-01-08 07:30,8,1223.5,1223.6,1221.5,1221.5,5
20190601|2019-01-08 08:00,8,1222,1227.2,1220.7,1227.2,7
20190601|2019-01-08 08:30,8,1234,1250,1234,1239.4,16
20190601|2019-01-08 09:00,8,1241.7,1244.6,1241.6,1244.5,20
20190601|2019-01-08 09:30,8,1245.5,1248.2,1245.2,1245.2,4
20190601|2019-01-08 10:00,8,1242.7,1243.6,1242.2,1242.3,5
20190601|2019-01-08 10:30,8,1243.1,1244,1242.9,1244,3
20190601|2019-01-08 11:00,8,1244,1244.8,1244,1244.8,2
20190601|2019-01-08 11:30,8,1245.2,1247.7,1245.1,1245.1,3
20190601|2019-01-08 13:30,8,1252.6,1252.6,1252.2,1252.5,5
20190601|2019-01-08 14:00,8,1249.9,1249.9,1249.4,1249.4,5
20190601|2019-01-08 15:00,8,1251,1252.5,1251,1252.5,2
20190601|2019-01-08 19:00,9,1260,1260,1260,1260,1
20190601|2019-01-08 19:30,9,1260.7,1261.5,1260.7,1261.5,2
20190601|2019-01-08 21:00,9,1259.4,1259.4,1259.4,1259.4,1
20190601|2019-01-08 21:30,9,1261.2,1262.3,1261.2,1262.3,5
20190601|2019-01-08 23:00,9,1261.2,1261.2,1261.2,1261.2,1
20190601|2019-01-08 23:30,9,1261.2,1261.2,1261.2,1261.2,1
20190601|2019-01-09 00:00,9,1260.4,1260.4,1259.1,1259.1,3
20190601|2019-01-09 01:00,9,1262.4,1262.4,1262,1262,2
20190601|2019-01-09 03:30,9,1262,1262,1262,1262,1
20190601|2019-01-09 04:00,9,1261.2,1261.2,1260.4,1260.4,2
20190601|2019-01-09 04:30,9,1260.6,1260.6,1260.3,1260.3,3
20190601|2019-01-09 05:30,9,1261.3,1261.3,1261.3,1261.3,1
20190601|2019-01-09 06:00,9,1262,1262,1261.2,1261.2,8
20190601|2019-01-09 06:30,9,1261.3,1263.3,1261.3,1263.3,13
20190601|2019-01-09 07:00,9,1263.6,1266.4,1263.3,1266.1,21
20190601|2019-01-09 07:30,9,1264.2,1264.2,1257.1,1259.9,17
20190601|2019-01-09 08:00,9,1260.3,1264,1260.1,1261.2,23
20190601|2019-01-09 08:30,9,1260.2,1264,1258.5,1258.9,17
20190601|2019-01-09 09:00,9,1261.4,1262.5,1261.4,1262.5,12
20190601|2019-01-09 09:30,9,1262,1263.5,1262,1263,4
20190601|2019-01-09 10:00,9,1260.4,1261,1256.1,1256.1,4
20190601|2019-01-09 11:00,9,1258.9,1258.9,1258.8,1258.8,8
20190601|2019-01-09 11:30,9,1258.6,1258.7,1251.6,1251.6,6
20190601|2019-01-09 12:00,9,1255.7,1255.7,1255.7,1255.7,1
20190601|2019-01-09 13:30,9,1253.5,1257.4,1252.1,1256.1,8
20190601|2019-01-10 02:30,10,1259.9,1259.9,1259.9,1259.9,1
20190601|2019-01-10 04:00,10,1254.6,1254.6,1254.6,1254.6,1
20190601|2019-01-10 05:30,10,1255.8,1256.7,1255.8,1256.4,6
20190601|2019-01-10 06:00,10,1258.7,1261.9,1258.7,1261.9,4
20190601|2019-01-10 06:30,10,1259,1259,1259,1259,1
20190601|2019-01-10 07:00,10,1258.5,1261.3,1256.5,1259.8,18
20190601|2019-01-10 07:30,10,1262.5,1263.9,1262.5,1263.9,7
20190601|2019-01-10 08:00,10,1260.4,1260.4,1260.4,1260.4,3
20190601|2019-01-10 09:00,10,1261,1261,1261,1261,2
20190601|2019-01-10 09:30,10,1262,1262,1262,1262,1
20190601|2019-01-10 11:00,10,1259.6,1259.6,1259.6,1259.6,2
20190601|2019-01-10 11:30,10,1264.9,1265.1,1259.4,1259.4,6
20190601|2019-01-10 12:30,10,1257.3,1257.3,1257.3,1257.3,2
20190601|2019-01-10 13:30,10,1264.1,1264.8,1264.1,1264.8,10
20190601|2019-01-10 23:00,11,1272.8,1272.8,1272.8,1272.8,1
20190601|2019-01-11 01:30,11,1269,1269,1269,1269,1
20190601|2019-01-11 03:30,11,1271.7,1271.7,1271.7,1271.7,1
20190601|2019-01-11 06:00,11,1275.8,1280,1275.8,1279.5,4
20190601|2019-01-11 07:00,11,1276.8,1278,1276.8,1278,2
20190601|2019-01-11 07:30,11,1275.7,1276.8,1275.1,1276.8,7
20190601|2019-01-11 08:00,11,1274.5,1274.5,1274.5,1274.5,1
20190601|2019-01-11 08:30,11,1268.9,1268.9,1268.9,1268.9,1
20190601|2019-01-11 09:00,11,1269.5,1269.5,1269.5,1269.5,1
20190601|2019-01-11 09:30,11,1270.3,1270.3,1267.7,1267.7,21
20190601|2019-01-11 10:00,11,1270.3,1270.3,1270.3,1270.3,1
20190601|2019-01-11 10:30,11,1269.9,1277,1269.9,1275.1,13
20190601|2019-01-11 11:00,11,1274.1,1275.9,1274.1,1275.9,2
20190601|2019-01-11 11:30,11,1274.1,1274.1,1266.6,1267.2,13
20190601|2019-01-11 12:00,11,1266.9,1267.5,1266.9,1267.5,2
20190601|2019-01-11 13:30,11,1270,1270,1270,1270,1
20190601|2019-01-11 14:30,11,1270.2,1270.2,1270.2,1270.2,1
20190601|2019-01-14 03:30,14,1266.5,1266.5,1266.5,1266.5,1
20190601|2019-01-14 06:30,14,1277,1277,1277,1277,1
20190601|2019-01-14 07:00,14,1278.1,1278.1,1277,1277.4,5
20190601|2019-01-14 07:30,14,1278.2,1278.5,1277.7,1278.5,7
20190601|2019-01-14 08:00,14,1284.2,1284.2,1284,1284,2
20190601|2019-01-14 08:30,14,1281.4,1281.4,1281.4,1281.4,1
20190601|2019-01-14 09:00,14,1277,1277,1275.7,1276.5,3
20190601|2019-01-14 10:00,14,1273.8,1273.8,1272.5,1272.5,3
20190601|2019-01-14 10:30,14,1275,1275,1275,1275,1
20190601|2019-01-14 11:00,14,1273.5,1273.5,1273.5,1273.5,1
20190601|2019-01-14 11:30,14,1276.8,1276.8,1276.8,1276.8,1
20190601|2019-01-14 15:00,14,1274,1274,1274,1274,1
20190601|2019-01-14 19:00,15,1277.7,1277.8,1277.7,1277.8,2
20190601|2019-01-15 03:00,15,1277.7,1277.9,1277.7,1277.9,2
20190601|2019-01-15 03:30,15,1279.5,1280.7,1279.5,1280.7,2
20190601|2019-01-15 04:00,15,1280.7,1280.7,1280.7,1280.7,1
20190601|2019-01-15 07:00,15,1275.1,1275.5,1273.5,1275.5,5
20190601|2019-01-15 07:30,15,1274.5,1277.4,1274.5,1275.1,13
20190601|2019-01-15 08:30,15,1280,1280,1280,1280,1
20190601|2019-01-15 09:30,15,1281,1281,1279.3,1279.3,4
20190601|2019-01-15 10:00,15,1281.2,1281.2,1279.8,1279.8,4
20190601|2019-01-15 10:30,15,1280.3,1280.3,1280.3,1280.3,1
20190601|2019-01-15 11:00,15,1280.3,1281.4,1280.3,1281.4,2
20190601|2019-01-15 11:30,15,1272.7,1272.7,1263.5,1263.5,7
20190601|2019-01-15 12:00,15,1267.2,1267.2,1266.7,1266.7,2
20190601|2019-01-15 12:30,15,1267.6,1267.6,1267.6,1267.6,3
20190601|2019-01-16 02:00,16,1276.6,1276.6,1276.6,1276.6,1
20190601|2019-01-16 02:30,16,1276.9,1277.9,1276.9,1277.9,2
20190601|2019-01-16 04:00,16,1278.9,1279.9,1278.9,1279.5,3
20190601|2019-01-16 07:00,16,1280,1280,1280,1280,1
20190601|2019-01-16 07:30,16,1279.5,1279.5,1277.8,1277.8,3
20190601|2019-01-16 08:00,16,1280.9,1287.4,1280.9,1286,8
20190601|2019-01-16 08:30,16,1293,1308.8,1291.4,1299.7,46
20190601|2019-01-16 09:00,16,1302.8,1306.4,1302.8,1306.4,5
20190601|2019-01-16 09:30,16,1304.6,1305.2,1302,1303,9
20190601|2019-01-16 10:00,16,1304.9,1307.5,1303.9,1307.5,6
20190601|2019-01-16 10:30,16,1307.2,1307.2,1303.9,1303.9,8
20190601|2019-01-16 11:00,16,1304,1304,1299,1301.2,7
20190601|2019-01-16 11:30,16,1303.2,1305,1301.9,1304.5,9
20190601|2019-01-16 12:00,16,1302.3,1302.3,1302.3,1302.3,1
20190601|2019-01-16 12:30,16,1302.7,1303.3,1301,1301,8
20190601|2019-01-16 13:00,16,1298.6,1298.6,1298.6,1298.6,1
20190601|2019-01-16 13:30,16,1305.7,1306,1305.6,1305.9,4
20190601|2019-01-16 14:30,16,1306.8,1306.8,1306.8,1306.8,3
20190601|2019-01-16 15:30,16,1307.1,1310,1307.1,1310,8
20190601|2019-01-16 17:30,17,1307,1307,1307,1307,1
20190601|2019-01-16 18:00,17,1310.6,1310.6,1310.6,1310.6,1
20190601|2019-01-17 01:00,17,1309,1309,1309,1309,1
20190601|2019-01-17 02:00,17,1312.4,1319.8,1312.4,1319.8,3
20190601|2019-01-17 02:30,17,1325.8,1327.6,1325.8,1327.6,2
20190601|2019-01-17 03:00,17,1331.1,1332.2,1330.7,1330.7,9
20190601|2019-01-17 03:30,17,1335.8,1337.1,1332.5,1332.5,8
20190601|2019-01-17 04:30,17,1336.4,1338.5,1336.4,1338.5,2
20190601|2019-01-17 05:00,17,1340.4,1362,1340.4,1362,15
20190601|2019-01-17 05:30,17,1362.1,1381.2,1362.1,1364.6,15
20190601|2019-01-17 06:00,17,1370,1370,1361.1,1361.1,8
20190601|2019-01-17 06:30,17,1363.5,1365.1,1358.8,1362.5,11
20190601|2019-01-17 07:00,17,1358,1358,1352.1,1355.6,7
20190601|2019-01-17 07:30,17,1350.5,1350.5,1339.7,1339.7,10
20190601|2019-01-17 08:00,17,1338.9,1340.8,1335.1,1339.9,8
20190601|2019-01-17 08:30,17,1339.3,1341.8,1334.2,1337.9,6
20190601|2019-01-17 09:00,17,1345.6,1345.6,1337.5,1338.5,9
20190601|2019-01-17 09:30,17,1338.5,1341.4,1338.5,1339.5,5
20190601|2019-01-17 10:00,17,1341.1,1342.1,1341.1,1342.1,4
20190601|2019-01-17 11:00,17,1339,1340.9,1339,1340.9,4
20190601|2019-01-17 11:30,17,1338,1339.9,1334.1,1334.1,11
20190601|2019-01-17 13:30,17,1341,1346.2,1341,1346.2,12
20190601|2019-01-17 14:00,17,1341.9,1341.9,1341.9,1341.9,1
20190601|2019-01-17 15:00,17,1345.6,1345.6,1345.6,1345.6,1
20190601|2019-01-17 19:00,18,1350.6,1350.6,1350.6,1350.6,2
20190601|2019-01-17 19:30,18,1362.8,1362.8,1361,1361,3
20190601|2019-01-17 20:30,18,1358.4,1358.4,1358.2,1358.2,2
20190601|2019-01-17 21:00,18,1358.2,1358.2,1358.2,1358.2,1
20190601|2019-01-18 00:30,18,1363.9,1365.9,1363.9,1365.9,5
20190601|2019-01-18 01:30,18,1358.8,1358.8,1358.8,1358.8,1
20190601|2019-01-18 02:00,18,1357.8,1357.8,1357.8,1357.8,1
20190601|2019-01-18 02:30,18,1360,1360,1360,1360,1
20190601|2019-01-18 03:00,18,1362.5,1362.5,1361.5,1361.5,4
20190601|2019-01-18 03:30,18,1363.7,1363.7,1363.7,1363.7,1
20190601|2019-01-18 04:00,18,1361.5,1361.5,1361.5,1361.5,1
20190601|2019-01-18 06:30,18,1357.2,1360.2,1353.8,1360.2,5
20190601|2019-01-18 07:00,18,1351.4,1351.4,1330.1,1330.1,22
20190601|2019-01-18 07:30,18,1331.5,1331.5,1316.3,1325.7,33
20190601|2019-01-18 08:00,18,1321.8,1330,1321.8,1327.9,5
20190601|2019-01-18 08:30,18,1325,1326.1,1315.5,1316.5,29
20190601|2019-01-18 09:00,18,1316.3,1316.8,1312.5,1312.5,9
20190601|2019-01-18 09:30,18,1320.7,1320.7,1319,1320.1,3
20190601|2019-01-18 10:00,18,1324.4,1324.5,1324.4,1324.5,2
20190601|2019-01-18 10:30,18,1320.9,1321,1319.8,1319.8,6
20190601|2019-01-18 11:00,18,1320.6,1321.4,1320.6,1321.4,2
20190601|2019-01-20 17:30,22,1327,1327,1327,1327,1
20190601|2019-01-20 23:00,22,1326.9,1327,1326.9,1327,4
20190601|2019-01-20 23:30,22,1327.5,1327.5,1327.5,1327.5,1
20190601|2019-01-21 00:30,22,1328,1328,1328,1328,1
20190601|2019-01-21 01:00,22,1328.9,1333.9,1328.9,1333.9,3
20190601|2019-01-21 01:30,22,1335.9,1335.9,1335.9,1335.9,1
20190601|2019-01-21 02:00,22,1336.9,1338.9,1336.9,1338.9,3
20190601|2019-01-21 03:00,22,1332.8,1332.8,1327.1,1327.1,8
20190601|2019-01-21 04:00,22,1326.1,1326.1,1324,1324,3
20190601|2019-01-21 04:30,22,1326.9,1326.9,1316.1,1316.1,6
20190601|2019-01-21 07:00,22,1312,1312,1305,1305.6,8
20190601|2019-01-21 07:30,22,1303,1307.6,1303,1307.6,2
20190601|2019-01-21 08:00,22,1298,1301.2,1298,1301.2,5
20190601|2019-01-21 08:30,22,1299.6,1299.6,1297,1297,2
20190601|2019-01-21 09:00,22,1297,1298.9,1297,1298.9,3
20190601|2019-01-21 10:30,22,1298.4,1298.4,1298.4,1298.4,1
20190601|2019-01-21 11:30,22,1299.6,1299.6,1299.6,1299.6,1
20190601|2019-01-21 17:30,22,1301.4,1301.4,1301.4,1301.4,1
20190601|2019-01-21 18:30,22,1302.1,1302.1,1302.1,1302.1,1
20190601|2019-01-21 19:00,22,1301,1301,1301,1301,1
20190601|2019-01-21 22:30,22,1300.8,1300.8,1300.8,1300.8,1
20190601|2019-01-22 01:00,22,1301.6,1306.3,1301.6,1306.3,2
20190601|2019-01-22 01:30,22,1306.9,1306.9,1306.9,1306.9,1
20190601|2019-01-22 02:00,22,1300.1,1300.1,1283.3,1286.4,11
20190601|2019-01-22 02:30,22,1283.6,1283.6,1283.6,1283.6,1
20190601|2019-01-22 03:00,22,1276.8,1278.6,1276.8,1278.6,2
20190601|2019-01-22 03:30,22,1279.8,1287.8,1279.5,1279.5,4
20190601|2019-01-22 04:30,22,1285.9,1285.9,1285.5,1285.5,5
20190601|2019-01-22 05:00,22,1287.3,1287.3,1287.3,1287.3,1
20190601|2019-01-22 05:30,22,1287.1,1287.3,1287.1,1287.3,2
20190601|2019-01-22 06:00,22,1287.3,1287.3,1283.4,1283.4,2
20190601|2019-01-22 06:30,22,1285.2,1289.6,1285.1,1289.6,6
20190601|2019-01-22 07:00,22,1289.7,1289.7,1289.6,1289.6,2
20190601|2019-01-22 07:30,22,1288.3,1288.3,1285,1285,24
20190601|2019-01-22 08:00,22,1284.6,1286.3,1284.5,1286.3,3
20190601|2019-01-22 09:00,22,1293.3,1295,1293.3,1295,2
20190601|2019-01-22 09:30,22,1297.9,1298.9,1294.8,1294.8,3
20190601|2019-01-22 10:30,22,1288.5,1288.5,1288.5,1288.5,1
20190601|2019-01-22 11:00,22,1290.1,1290.2,1290.1,1290.2,2
20190601|2019-01-22 11:30,22,1289.9,1294.2,1288.9,1292.4,10
20190601|2019-01-22 12:00,22,1292,1294,1292,1294,3
20190601|2019-01-22 12:30,22,1293,1293,1293,1293,1
20190601|2019-01-22 13:30,22,1291.6,1291.6,1291.5,1291.5,2
20190601|2019-01-23 01:30,23,1293,1300,1293,1300,3
20190601|2019-01-23 03:00,23,1298.9,1298.9,1298.9,1298.9,1
20190601|2019-01-23 03:30,23,1296.9,1296.9,1295.9,1295.9,2
20190601|2019-01-23 04:30,23,1290.4,1290.4,1290.4,1290.4,1
20190601|2019-01-23 05:00,23,1292.1,1292.1,1290,1290,2
20190601|2019-01-23 07:00,23,1288.4,1288.8,1284.6,1288.8,11
20190601|2019-01-23 07:30,23,1291.5,1302.7,1291.5,1296,4
20190601|2019-01-23 09:30,23,1290,1296.5,1290,1296.5,4
20190601|2019-01-23 10:00,23,1293.3,1295.8,1293.3,1295.8,4
20190601|2019-01-23 10:30,23,1296.3,1296.3,1295.2,1295.2,2
20190601|2019-01-23 11:00,23,1295.6,1295.7,1295.6,1295.7,10
20190601|2019-01-23 12:30,23,1298,1298,1298,1298,5
20190601|2019-01-23 13:00,23,1298,1298,1298,1298,1
20190601|2019-01-23 14:00,23,1298,1298,1298,1298,4
20190601|2019-01-23 17:00,24,1297.7,1297.7,1297.7,1297.7,1
20190601|2019-01-23 22:30,24,1296.1,1296.1,1296.1,1296.1,1
20190601|2019-01-24 01:30,24,1296.1,1296.1,1296.1,1296.1,1
20190601|2019-01-24 02:00,24,1299.2,1299.2,1299.2,1299.2,1
20190601|2019-01-24 03:30,24,1296.9,1296.9,1296.9,1296.9,1
20190601|2019-01-24 04:30,24,1298.2,1298.2,1298.2,1298.2,1
20190601|2019-01-24 06:30,24,1290,1290.9,1290,1290.9,2
20190601|2019-01-24 07:00,24,1286.2,1288.2,1286.2,1288.2,2
20190601|2019-01-24 07:30,24,1285.7,1285.7,1265.5,1272.8,24
20190601|2019-01-24 08:00,24,1267,1268.3,1262.7,1262.7,20
20190601|2019-01-24 08:30,24,1263.5,1266.8,1263.3,1266,8
20190601|2019-01-24 09:00,24,1272,1272.2,1272,1272.2,4
20190601|2019-01-24 09:30,24,1270.2,1270.2,1266,1266,3
20190601|2019-01-24 10:00,24,1266.8,1266.8,1264.9,1264.9,3
20190601|2019-01-24 11:00,24,1263.3,1263.3,1263.3,1263.3,1
20190601|2019-01-24 11:30,24,1265.1,1270.2,1263.4,1270.2,88
20190601|2019-01-24 12:30,24,1268.5,1269.4,1268.5,1269.4,3
20190601|2019-01-24 13:00,24,1268.3,1268.3,1268.3,1268.3,1
20190601|2019-01-24 13:30,24,1269.9,1271.5,1269.9,1271.5,7
20190601|2019-01-24 23:30,25,1270,1270,1270,1270,1
20190601|2019-01-25 00:00,25,1271.2,1271.2,1271.2,1271.2,1
20190601|2019-01-25 01:00,25,1271.2,1271.2,1268.7,1268.7,20
20190601|2019-01-25 03:00,25,1263.1,1263.1,1262.1,1262.1,3
20190601|2019-01-25 03:30,25,1263.5,1263.5,1260,1260,4
20190601|2019-01-25 04:00,25,1261.2,1261.2,1257,1257,3
20190601|2019-01-25 04:30,25,1259.6,1259.6,1259.6,1259.6,1
20190601|2019-01-25 07:30,25,1265,1268.9,1264.7,1268.9,4
20190601|2019-01-25 08:00,25,1269.9,1283.7,1269.9,1283.7,25
20190601|2019-01-25 08:30,25,1284.8,1284.8,1280.4,1280.4,5
20190601|2019-01-25 09:00,25,1282.6,1287.2,1280.8,1287.2,7
20190601|2019-01-25 09:30,25,1288.2,1298.8,1288.2,1297.3,7
20190601|2019-01-25 10:00,25,1300,1310,1300,1310,4
20190601|2019-01-25 10:30,25,1305.1,1306.7,1305.1,1306.7,2
20190601|2019-01-25 11:00,25,1304.5,1305.7,1304,1305.4,12
20190601|2019-01-25 11:30,25,1306.1,1310,1306.1,1307.4,11
20190601|2019-01-25 12:00,25,1308.5,1308.5,1308.5,1308.5,1
20190601|2019-01-25 13:00,25,1309.9,1309.9,1309.9,1309.9,1
20190601|2019-01-25 14:00,25,1311.3,1311.3,1311.3,1311.3,2
20190601|2019-01-25 14:30,25,1310,1310,1310,1310,1
20190601|2019-01-27 17:00,28,1308.4,1310.9,1305,1309.5,16
20190601|2019-01-27 17:30,28,1309.7,1309.7,1309.3,1309.3,5
20190601|2019-01-27 18:00,28,1309.2,1309.2,1308.9,1309,5
20190601|2019-01-27 18:30,28,1316.6,1316.6,1316.6,1316.6,1
20190601|2019-01-27 19:00,28,1315,1315,1315,1315,1
20190601|2019-01-27 20:30,28,1312,1312,1312,1312,2
20190601|2019-01-28 00:00,28,1308.9,1309,1308,1309,4
20190601|2019-01-28 00:30,28,1307.6,1307.6,1307.6,1307.6,1
20190601|2019-01-28 01:00,28,1307,1307,1304.9,1304.9,5
20190601|2019-01-28 01:30,28,1305.5,1305.5,1300.5,1300.5,7
20190601|2019-01-28 02:00,28,1300.8,1300.8,1300,1300,6
20190601|2019-01-28 02:30,28,1297.1,1297.1,1297.1,1297.1,1
20190601|2019-01-28 03:00,28,1298,1298,1298,1298,2
20190601|2019-01-28 03:30,28,1296.2,1296.2,1296,1296,2
20190601|2019-01-28 04:30,28,1302,1303.5,1302,1303.5,4
20190601|2019-01-28 05:30,28,1304.7,1304.7,1304,1304.5,8
20190601|2019-01-28 06:30,28,1304.2,1304.2,1304.2,1304.2,1
20190601|2019-01-28 07:00,28,1300.1,1300.1,1295.9,1295.9,13
20190601|2019-01-28 07:30,28,1292.9,1293.6,1288.5,1293.2,13
20190601|2019-01-28 08:00,28,1291.7,1291.7,1285.3,1285.9,9
20190601|2019-01-28 08:30,28,1280.7,1280.7,1280.7,1280.7,1
20190601|2019-01-28 09:00,28,1285.8,1285.8,1284.5,1285.6,3
20190601|2019-01-28 10:00,28,1281.4,1283.7,1281.1,1281.4,15
20190601|2019-01-28 10:30,28,1279,1280.8,1278.6,1279.1,16
20190601|2019-01-28 11:00,28,1279.4,1279.8,1279.4,1279.8,3
20190601|2019-01-28 11:30,28,1280,1280,1277.4,1277.4,11
20190601|2019-01-28 12:00,28,1279.7,1279.7,1279.7,1279.7,1
20190601|2019-01-28 17:00,29,1282.7,1282.7,1282.7,1282.7,1
20190601|2019-01-28 18:00,29,1282.7,1282.7,1282.7,1282.7,1
20190601|2019-01-28 19:30,29,1283.1,1283.1,1283.1,1283.1,1
20190601|2019-01-28 21:30,29,1278.7,1278.7,1278.7,1278.7,1
20190601|2019-01-29 01:00,29,1281.6,1281.6,1281.6,1281.6,2
20190601|2019-01-29 02:00,29,1281.9,1281.9,1281,1281,4
20190601|2019-01-29 02:30,29,1284.5,1285.1,1284.5,1285.1,2
20190601|2019-01-29 03:00,29,1286.3,1287.3,1286.2,1287.3,4
20190601|2019-01-29 03:30,29,1286.6,1287,1286.4,1287,7
20190601|2019-01-29 04:00,29,1287.3,1287.3,1287.3,1287.3,1
20190601|2019-01-29 04:30,29,1285.2,1285.2,1284.5,1284.5,9
20190601|2019-01-29 05:30,29,1282.4,1282.4,1282,1282.4,6
20190601|2019-01-29 06:30,29,1284.6,1284.6,1284.6,1284.6,1
20190601|2019-01-29 07:00,29,1287,1295.2,1287,1294,17
20190601|2019-01-29 07:30,29,1276,1284,1276,1284,5
20190601|2019-01-29 08:00,29,1288,1292.9,1288,1292.9,12
20190601|2019-01-29 08:30,29,1289.1,1294,1289.1,1290.1,8
20190601|2019-01-29 09:00,29,1295,1301.1,1294.7,1300.4,15
20190601|2019-01-29 09:30,29,1299.8,1303,1296.6,1297.9,30
20190601|2019-01-29 10:00,29,1299.1,1302.7,1298.4,1302.1,14
20190601|2019-01-29 10:30,29,1302.1,1305.6,1300.7,1303.8,27
20190601|2019-01-29 11:30,29,1297.4,1297.4,1293.6,1294.8,9
20190601|2019-01-29 12:30,29,1293,1293,1293,1293,1
20190601|2019-01-29 14:00,29,1294.7,1295,1294.7,1295,4
20190601|2019-01-29 15:30,29,1296.7,1296.7,1296.7,1296.7,5
20190601|2019-01-30 00:30,30,1297.2,1297.2,1297.2,1297.2,1
20190601|2019-01-30 01:00,30,1296.2,1296.2,1296,1296,5
20190601|2019-01-30 01:30,30,1296.5,1296.5,1296.5,1296.5,1
20190601|2019-01-30 02:00,30,1291.1,1291.4,1290,1290.4,31
20190601|2019-01-30 03:30,30,1293.3,1294.3,1293,1294.3,6
20190601|2019-01-30 04:30,30,1295.2,1295.2,1295,1295,5
20190601|2019-01-30 06:00,30,1288.5,1288.5,1286.9,1287,7
20190601|2019-01-30 06:30,30,1293.3,1293.3,1293.3,1293.3,1
20190601|2019-01-30 07:00,30,1293.1,1293.1,1291.6,1292.1,8
20190601|2019-01-30 07:30,30,1290.6,1290.6,1290.6,1290.6,1
20190601|2019-01-30 08:30,30,1295.4,1295.4,1295.4,1295.4,2
20190601|2019-01-30 09:00,30,1297.3,1303.5,1297.3,1303.5,11
20190601|2019-01-30 09:30,30,1303,1303,1299.3,1300.6,13
20190601|2019-01-30 10:00,30,1300.8,1301.8,1300.8,1301.3,13
20190601|2019-01-30 10:30,30,1300.4,1303.3,1300.3,1303,8
20190601|2019-01-30 11:00,30,1303.2,1303.2,1299.2,1299.8,8
20190601|2019-01-30 11:30,30,1303.9,1308.4,1303.5,1307,16
20190601|2019-01-30 13:00,30,1305.4,1307.9,1305.4,1307.9,2
20190601|2019-01-30 13:30,30,1308.4,1310.9,1308.4,1310.9,8
20190601|2019-01-30 14:00,30,1310.6,1310.6,1308.8,1309.9,3
20190601|2019-01-30 14:30,30,1309.9,1309.9,1309.9,1309.9,1
20190601|2019-01-30 15:30,30,1311.6,1311.6,1311.6,1311.6,1
20190601|2019-01-30 20:30,31,1309.8,1309.8,1309.3,1309.3,10
20190601|2019-01-30 21:30,31,1310.5,1310.5,1310.5,1310.5,2
20190601|2019-01-31 01:00,31,1311.5,1311.5,1311.3,1311.4,4
20190601|2019-01-31 01:30,31,1314,1315,1314,1315,2
20190601|2019-01-31 02:00,31,1312.7,1312.7,1312.7,1312.7,1
20190601|2019-01-31 02:30,31,1315,1315.4,1315,1315.4,6
20190601|2019-01-31 03:00,31,1315.6,1315.6,1315,1315,10
20190601|2019-01-31 03:30,31,1315,1316,1315,1315,17
20190601|2019-01-31 04:00,31,1319.4,1319.5,1319,1319,10
20190601|2019-01-31 04:30,31,1319,1319,1319,1319,3
20190601|2019-01-31 05:00,31,1321.8,1322.1,1321.8,1322.1,3
20190601|2019-01-31 05:30,31,1322.1,1322.1,1322.1,1322.1,1
20190601|2019-01-31 06:00,31,1322.1,1322.4,1322.1,1322.4,3
20190601|2019-01-31 06:30,31,1325.2,1327.2,1325.2,1327,16
20190601|2019-01-31 07:00,31,1329.7,1337,1329.7,1336,39
20190601|2019-01-31 07:30,31,1335.3,1335.3,1327.5,1329.9,65
20190601|2019-01-31 08:00,31,1332,1332,1327.3,1327.3,15
20190601|2019-01-31 08:30,31,1331.3,1334.5,1330.6,1330.9,10
20190601|2019-01-31 09:00,31,1329.8,1334.5,1329.8,1331.4,6
20190601|2019-01-31 09:30,31,1333.1,1336.6,1333.1,1333.6,4
20190601|2019-01-31 10:00,31,1329.8,1329.8,1323.9,1324,17
20190601|2019-01-31 10:30,31,1324.4,1324.4,1314.5,1316,67
20190601|2019-01-31 11:00,31,1313.9,1313.9,1309.3,1310,18
20190601|2019-01-31 11:30,31,1311.6,1311.7,1287.7,1293.4,33
20190601|2019-01-31 12:00,31,1293.1,1293.1,1287.9,1287.9,5
20190601|2019-01-31 12:30,31,1293.4,1296.2,1293.4,1296.2,2
20190601|2019-01-31 13:00,31,1296.1,1296.1,1296.1,1296.1,1
20190601|2019-01-31 13:30,31,1296.2,1296.2,1296.2,1296.2,1
20190601|2019-01-31 14:30,31,1295.2,1295.2,1295.1,1295.2,4
20190601|2019-01-31 20:00,1,1295.5,1295.5,1295.5,1295.5,1
20190601|2019-01-31 20:30,1,1300.2,1300.2,1300.2,1300.2,2
20190601|2019-01-31 23:00,1,1300.1,1300.1,1300.1,1300.1,1
20190601|2019-01-31 23:30,1,1300.7,1300.7,1300.7,1300.7,1
20190601|2019-02-01 00:00,1,1298.1,1298.1,1298.1,1298.1,1
20190601|2019-02-01 02:00,1,1301.1,1302.1,1301.1,1302.1,2
20190601|2019-02-01 03:30,1,1304.2,1307.7,1304,1306.1,23
20190601|2019-02-01 04:00,1,1308.8,1313.2,1308.8,1311.9,11
20190601|2019-02-01 04:30,1,1308.1,1308.1,1306.2,1306.2,4
20190601|2019-02-01 05:00,1,1305,1305,1305,1305,5
20190601|2019-02-01 05:30,1,1301.5,1301.5,1300.1,1300.1,6
20190601|2019-02-01 06:00,1,1304,1308.9,1304,1308.9,3
20190601|2019-02-01 06:30,1,1307.6,1307.6,1306.2,1306.4,3
20190601|2019-02-01 07:00,1,1305.3,1312.1,1305.3,1309.3,15
20190601|2019-02-01 07:30,1,1307.8,1319.8,1307,1319.2,29
20190601|2019-02-01 08:00,1,1316.5,1322,1316.5,1319.9,25
20190601|2019-02-01 08:30,1,1322.9,1326.3,1322.9,1322.9,23
20190601|2019-02-01 09:00,1,1321,1321,1319.6,1320.5,4
20190601|2019-02-01 09:30,1,1320.5,1321.6,1319,1319,11
20190601|2019-02-01 10:00,1,1317.7,1318.9,1317.7,1318.7,3
20190601|2019-02-01 10:30,1,1318.3,1318.3,1318.3,1318.3,1
20190601|2019-02-01 11:00,1,1315.5,1315.5,1311.9,1311.9,6
20190601|2019-02-01 11:30,1,1308.1,1309.3,1302.1,1304.4,24
20190601|2019-02-01 12:00,1,1307.4,1307.4,1307.4,1307.4,1
20190601|2019-02-01 12:30,1,1305.7,1305.7,1305.7,1305.7,1
20190601|2019-02-01 13:30,1,1305.3,1306.2,1305.2,1305.2,6
20190601|2019-02-01 14:00,1,1306.1,1306.1,1306.1,1306.1,1
20190601|2019-02-01 14:30,1,1307.5,1307.5,1307.5,1307.5,1
20190601|2019-02-03 17:00,4,1307.4,1307.4,1301.7,1302.5,25
20190601|2019-02-03 23:30,4,1304.2,1304.2,1304.1,1304.1,2
20190601|2019-02-04 01:30,4,1307.7,1307.7,1307.5,1307.5,2
20190601|2019-02-04 03:30,4,1307.7,1307.7,1306.1,1306.1,3
20190601|2019-02-04 04:00,4,1306.1,1306.1,1306,1306,2
20190601|2019-02-04 04:30,4,1302.3,1302.3,1300.2,1300.2,5
20190601|2019-02-04 05:00,4,1302.7,1305.2,1302.3,1303,8
20190601|2019-02-04 05:30,4,1303.4,1305,1303.4,1305,2
20190601|2019-02-04 06:00,4,1304.8,1305.1,1302.5,1302.5,4
20190601|2019-02-04 06:30,4,1303.6,1303.7,1302.7,1302.7,4
20190601|2019-02-04 07:00,4,1303.1,1305.9,1299.5,1305.9,12
20190601|2019-02-04 07:30,4,1305.5,1309.7,1303.2,1306.2,5
20190601|2019-02-04 08:00,4,1313.8,1316.2,1311.8,1315.3,11
20190601|2019-02-04 08:30,4,1316.9,1325,1316.9,1320.6,26
20190601|2019-02-04 09:00,4,1320,1324.2,1317,1321,27
20190601|2019-02-04 09:30,4,1321.2,1322,1318.8,1320.8,15
20190601|2019-02-04 10:00,4,1323.9,1323.9,1318.4,1318.4,9
20190601|2019-02-04 10:30,4,1323.9,1323.9,1323.5,1323.5,3
20190601|2019-02-04 11:00,4,1324.5,1324.8,1321.9,1322.4,7
20190601|2019-02-04 11:30,4,1324.9,1325.8,1320,1321.2,16
20190601|2019-02-04 12:00,4,1320,1323.2,1320,1320.5,6
20190601|2019-02-04 12:30,4,1319.2,1319.2,1314.7,1314.7,4
20190601|2019-02-04 13:30,4,1318.8,1320,1318.8,1320,2
20190601|2019-02-04 14:00,4,1320.9,1320.9,1317.8,1317.8,10
20190601|2019-02-04 14:30,4,1320.5,1320.5,1320.5,1320.5,1
20190601|2019-02-04 15:30,4,1321.2,1321.2,1321.2,1321.2,2
20190601|2019-02-04 18:30,5,1321.6,1321.6,1321.6,1321.6,1
20190601|2019-02-04 19:30,5,1323.1,1323.5,1323,1323.5,5
20190601|2019-02-04 21:00,5,1324,1324.4,1324,1324.4,2
20190601|2019-02-05 00:30,5,1322.5,1322.5,1322.5,1322.5,1
20190601|2019-02-05 02:00,5,1321.8,1321.8,1321.8,1321.8,1
20190601|2019-02-05 02:30,5,1322.7,1328,1322.6,1327.2,18
20190601|2019-02-05 03:30,5,1328,1328.7,1327.5,1327.5,18
20190601|2019-02-05 04:30,5,1325.3,1326.1,1325.3,1326.1,2
20190601|2019-02-05 06:30,5,1327.1,1327.1,1327.1,1327.1,1
20190601|2019-02-05 07:00,5,1330,1330,1329.1,1329.3,14
20190601|2019-02-05 07:30,5,1329.5,1333.6,1329.5,1331.8,8
20190601|2019-02-05 08:00,5,1330.3,1332.1,1330.3,1332.1,2
20190601|2019-02-05 08:30,5,1327,1328.5,1327,1328.5,6
20190601|2019-02-05 09:00,5,1326.9,1328.2,1325,1328,11
20190601|2019-02-05 09:30,5,1328,1328,1328,1328,1
20190601|2019-02-05 10:00,5,1331.9,1331.9,1328.4,1329.8,3
20190601|2019-02-05 10:30,5,1329.8,1331,1328.8,1329.2,9
20190601|2019-02-05 11:00,5,1330.8,1331.9,1330.8,1331.7,6
20190601|2019-02-05 11:30,5,1332.8,1333.9,1332.3,1332.3,10
20190601|2019-02-05 12:00,5,1334.9,1335,1334.9,1335,2
20190601|2019-02-05 12:30,5,1337.9,1338,1337.9,1338,4
20190601|2019-02-05 13:00,5,1335.4,1335.4,1335.4,1335.4,4
20190601|2019-02-05 14:00,5,1337.3,1337.3,1337.3,1337.3,2
20190601|2019-02-05 14:30,5,1338.6,1338.9,1338.6,1338.9,2
20190601|2019-02-05 15:00,5,1339,1339,1339,1339,1
20190601|2019-02-05 15:30,5,1339.7,1339.9,1339.7,1339.9,2
20190601|2019-02-05 21:00,6,1338,1338,1338,1338,1
20190601|2019-02-05 21:30,6,1338.8,1338.8,1338.8,1338.8,2
20190601|2019-02-06 03:00,6,1335.4,1335.4,1335.4,1335.4,1
20190601|2019-02-06 03:30,6,1335.4,1335.4,1335.4,1335.4,1
20190601|2019-02-06 04:00,6,1329.2,1329.2,1328,1328,12
20190601|2019-02-06 05:00,6,1326.9,1328.2,1326.6,1328.2,6
20190601|2019-02-06 05:30,6,1329,1329,1329,1329,2
20190601|2019-02-06 06:00,6,1330,1330,1329.9,1330,6
20190601|2019-02-06 06:30,6,1326,1326.8,1326,1326.8,2
20190601|2019-02-06 07:00,6,1334,1334,1334,1334,2
20190601|2019-02-06 07:30,6,1331.2,1334,1331.2,1334,6
20190601|2019-02-06 08:00,6,1338.9,1345,1338.9,1342.6,4
20190601|2019-02-06 08:30,6,1344.6,1346.2,1341.3,1341.3,5
20190601|2019-02-06 09:00,6,1341,1342.8,1340.7,1340.7,12
20190601|2019-02-06 09:30,6,1341.1,1341.9,1341.1,1341.9,6
20190601|2019-02-06 11:00,6,1342.8,1342.8,1342.8,1342.8,1
20190601|2019-02-06 11:30,6,1341.7,1342.9,1341.7,1342.9,2
20190601|2019-02-06 12:00,6,1340.6,1340.6,1340.6,1340.6,1
20190601|2019-02-06 13:00,6,1340.6,1340.6,1340.6,1340.6,1
20190601|2019-02-06 13:30,6,1339.9,1339.9,1339.9,1339.9,1
20190601|2019-02-06 14:30,6,1335.8,1335.8,1335.8,1335.8,1
20190601|2019-02-06 17:30,7,1336,1336,1336,1336,1
20190601|2019-02-06 19:00,7,1338.8,1338.8,1338.8,1338.8,1
20190601|2019-02-06 19:30,7,1339.7,1339.7,1339.7,1339.7,2
20190601|2019-02-06 20:00,7,1340,1340,1340,1340,3
20190601|2019-02-06 20:30,7,1341.6,1341.6,1341.6,1341.6,1
20190601|2019-02-07 01:30,7,1337.2,1337.2,1335.6,1335.6,4
20190601|2019-02-07 02:30,7,1331.2,1331.2,1330.6,1330.7,4
20190601|2019-02-07 03:00,7,1334.1,1335.5,1334.1,1335.5,2
20190601|2019-02-07 04:00,7,1337,1350,1337,1346.3,16
20190601|2019-02-07 04:30,7,1348.2,1348.2,1346,1347.2,3
20190601|2019-02-07 05:00,7,1343.5,1345.8,1343.5,1345.8,3
20190601|2019-02-07 05:30,7,1344.4,1344.4,1342.1,1342.1,5
20190601|2019-02-07 06:00,7,1342.9,1342.9,1342.9,1342.9,1
20190601|2019-02-07 06:30,7,1342,1344.3,1340.5,1344.3,11
20190601|2019-02-07 07:00,7,1344.8,1344.8,1344.3,1344.6,3
20190601|2019-02-07 07:30,7,1343.5,1345.4,1341.6,1345.4,10
20190601|2019-02-07 08:00,7,1347.4,1358,1347.4,1354.4,39
20190601|2019-02-07 08:30,7,1355.7,1356.4,1354.7,1356.1,4
20190601|2019-02-07 09:00,7,1356.1,1357.5,1355.9,1356.7,4
20190601|2019-02-07 09:30,7,1356.7,1356.7,1356.7,1356.7,2
20190601|2019-02-07 10:00,7,1355.6,1355.6,1355,1355,2
20190601|2019-02-07 10:30,7,1350,1350,1349.2,1349.8,6
20190601|2019-02-07 11:30,7,1354.3,1354.3,1351.4,1351.4,5
20190601|2019-02-07 12:00,7,1347.8,1347.8,1347.8,1347.8,1
20190601|2019-02-07 12:30,7,1351.6,1351.6,1349.8,1349.8,8
20190601|2019-02-07 13:30,7,1351.2,1351.2,1351.2,1351.2,1
20190601|2019-02-07 14:00,7,1350,1350,1349.1,1349.1,7
20190601|2019-02-07 15:00,7,1352.4,1352.5,1349.9,1349.9,5
20190601|2019-02-07 18:00,8,1350.5,1350.5,1350.5,1350.5,1
20190601|2019-02-07 21:30,8,1349.9,1349.9,1349.9,1349.9,1
20190601|2019-02-07 22:00,8,1350.6,1350.6,1350.6,1350.6,1
20190601|2019-02-07 22:30,8,1354.9,1355,1353.5,1353.5,4
20190601|2019-02-07 23:00,8,1353,1353,1352.7,1352.7,2
20190601|2019-02-08 00:00,8,1352.9,1352.9,1352.9,1352.9,1
20190601|2019-02-08 00:30,8,1352.3,1352.3,1352.3,1352.3,1
20190601|2019-02-08 02:00,8,1355.2,1366.9,1355.2,1363.5,35
20190601|2019-02-08 02:30,8,1363.6,1367,1363.6,1363.6,12
20190601|2019-02-08 03:00,8,1363.6,1363.6,1362.9,1362.9,4
20190601|2019-02-08 03:30,8,1362.2,1362.7,1360,1362.7,11
20190601|2019-02-08 04:00,8,1363.1,1363.5,1363.1,1363.5,5
20190601|2019-02-08 04:30,8,1360.4,1360.4,1358.8,1359.1,4
20190601|2019-02-08 05:00,8,1362.1,1364.2,1362.1,1364.2,6
20190601|2019-02-08 05:30,8,1363.6,1366.5,1363.6,1365.1,7
20190601|2019-02-08 06:00,8,1365,1366,1365,1365.4,6
20190601|2019-02-08 06:30,8,1368.6,1370,1365,1365,11
20190601|2019-02-08 07:00,8,1363.7,1364.1,1360.4,1360.4,14
20190601|2019-02-08 07:30,8,1362.3,1362.3,1356.9,1359.9,10
20190601|2019-02-08 08:00,8,1360.5,1361.6,1358.9,1360.7,27
20190601|2019-02-08 08:30,8,1359.3,1370.6,1359.3,1370.6,10
20190601|2019-02-08 09:00,8,1370.1,1370.1,1365.2,1365.2,12
20190601|2019-02-08 09:30,8,1362,1363.1,1360,1360.2,17
20190601|2019-02-08 10:00,8,1359.5,1363.7,1359.5,1363.3,6
20190601|2019-02-08 10:30,8,1363.1,1363.1,1361,1362,16
20190601|2019-02-08 11:00,8,1363.8,1364,1362.2,1362.7,10
20190601|2019-02-08 11:30,8,1364.9,1364.9,1361.5,1361.5,9
20190601|2019-02-08 12:00,8,1361.7,1361.7,1360.1,1360.1,6
20190601|2019-02-08 12:30,8,1361.4,1364.1,1361.4,1364.1,3
20190601|2019-02-08 13:30,8,1369.8,1370,1369.8,1370,2
20190601|2019-02-08 14:00,8,1369.2,1369.5,1369.2,1369.5,2
20190601|2019-02-08 14:30,8,1369.2,1369.5,1369.2,1369.5,3
20190601|2019-02-08 15:00,8,1369.2,1369.9,1369.2,1369.8,3
20190601|2019-02-08 15:30,8,1371,1371,1370,1370,5
20190601|2019-02-10 18:30,11,1370.5,1370.5,1370.5,1370.5,1
20190601|2019-02-10 21:00,11,1349.9,1354.7,1349.9,1354.7,3
20190601|2019-02-10 21:30,11,1353.1,1354.5,1353.1,1354.5,8
20190601|2019-02-10 22:30,11,1352.4,1352.4,1352.4,1352.4,1
20190601|2019-02-10 23:00,11,1354.5,1354.5,1354.5,1354.5,3
20190601|2019-02-10 23:30,11,1354.5,1354.5,1354.5,1354.5,3
20190601|2019-02-11 00:00,11,1354.8,1355.6,1354.8,1355.6,10
20190601|2019-02-11 01:30,11,1354.2,1354.2,1354.2,1354.2,1
20190601|2019-02-11 02:00,11,1355.6,1355.6,1340,1342.6,28
20190601|2019-02-11 02:30,11,1340,1346.3,1340,1346.3,8
20190601|2019-02-11 03:00,11,1345.8,1350,1345.8,1349.7,6
20190601|2019-02-11 03:30,11,1351.5,1354,1351.3,1352.4,11
20190601|2019-02-11 04:00,11,1351.4,1351.4,1351.3,1351.3,2
20190601|2019-02-11 04:30,11,1348,1350.8,1348,1350.8,2
20190601|2019-02-11 05:00,11,1351.4,1359.3,1351.4,1359.3,11
20190601|2019-02-11 05:30,11,1359.3,1359.3,1359.3,1359.3,1
20190601|2019-02-11 06:00,11,1357.5,1357.8,1356.9,1357.8,3
20190601|2019-02-11 06:30,11,1357.5,1357.5,1357.5,1357.5,1
20190601|2019-02-11 07:00,11,1355.2,1356.1,1350.5,1350.5,22
20190601|2019-02-11 07:30,11,1350.7,1351,1347.4,1351,11
20190601|2019-02-11 08:00,11,1350,1350,1346,1346.4,3
20190601|2019-02-11 08:30,11,1350.5,1350.5,1345,1345,5
20190601|2019-02-11 09:00,11,1346.1,1349.4,1346.1,1349.4,5
20190601|2019-02-11 09:30,11,1348.7,1348.9,1346.9,1348.9,5
20190601|2019-02-11 10:30,11,1352,1353.5,1350.4,1350.4,7
20190601|2019-02-11 11:30,11,1349.5,1349.5,1347.1,1349.2,5
20190601|2019-02-11 12:00,11,1348.3,1348.3,1348.3,1348.3,1
20190601|2019-02-11 15:00,11,1350.8,1350.8,1350.8,1350.8,1
20190601|2019-02-11 17:00,12,1349.1,1349.1,1349.1,1349.1,1
20190601|2019-02-11 17:30,12,1349.7,1349.7,1349.7,1349.7,1
20190601|2019-02-11 18:00,12,1349.7,1349.7,1348.5,1348.5,3
20190601|2019-02-11 18:30,12,1347.9,1347.9,1347.9,1347.9,1
20190601|2019-02-11 19:30,12,1348.5,1348.5,1348.5,1348.5,1
20190601|2019-02-11 20:30,12,1348.7,1349.6,1348.7,1349.6,10
20190601|2019-02-11 21:00,12,1349.6,1350.2,1349.6,1350.2,8
20190601|2019-02-11 21:30,12,1350.2,1350.2,1350.2,1350.2,3
20190601|2019-02-11 22:00,12,1353.1,1353.9,1352.9,1353.9,4
20190601|2019-02-11 22:30,12,1355,1355.4,1355,1355.4,3
20190601|2019-02-11 23:00,12,1355.6,1355.6,1355.4,1355.4,2
20190601|2019-02-12 01:00,12,1356,1356,1356,1356,6
20190601|2019-02-12 02:30,12,1353.5,1353.5,1353.5,1353.5,1
20190601|2019-02-12 03:00,12,1353,1353,1353,1353,9
20190601|2019-02-12 03:30,12,1352,1352,1352,1352,1
20190601|2019-02-12 04:00,12,1352.7,1353.8,1352.7,1353.8,3
20190601|2019-02-12 05:30,12,1354.7,1354.7,1354.2,1354.2,2
20190601|2019-02-12 06:00,12,1355.8,1355.8,1354.3,1354.9,5
20190601|2019-02-12 06:30,12,1354.8,1354.8,1354,1354,4
20190601|2019-02-12 07:00,12,1355.2,1362.3,1355.2,1360.7,22
20190601|2019-02-12 07:30,12,1360.3,1365,1358.4,1362,16
20190601|2019-02-12 08:00,12,1362.4,1363.7,1362,1363.7,20
20190601|2019-02-12 08:30,12,1365.5,1367,1361.5,1361.5,10
20190601|2019-02-12 09:00,12,1361.7,1361.7,1359.2,1359.2,18
20190601|2019-02-12 09:30,12,1359,1361,1359,1360.7,7
20190601|2019-02-12 10:00,12,1360.8,1362.4,1360,1361,19
20190601|2019-02-12 10:30,12,1360.4,1365,1360.1,1365,7
20190601|2019-02-12 11:00,12,1363.1,1367.9,1362.6,1364.6,11
20190601|2019-02-12 11:30,12,1365.9,1366.5,1361.3,1366.5,17
20190601|2019-02-12 12:00,12,1364.5,1364.5,1361.1,1364.2,14
20190601|2019-02-12 12:30,12,1365.9,1365.9,1365.9,1365.9,1
20190601|2019-02-12 13:00,12,1363.8,1366.4,1363.8,1366.4,3
20190601|2019-02-12 14:00,12,1367,1367,1367,1367,1
20190601|2019-02-12 14:30,12,1368.2,1369,1368.2,1369,2
20190601|2019-02-12 15:00,12,1368.1,1368.1,1368.1,1368.1,1
20190601|2019-02-12 15:30,12,1368.6,1368.9,1368.6,1368.9,3
20190601|2019-02-12 17:00,13,1370,1370,1370,1370,2
20190601|2019-02-12 17:30,13,1370.2,1370.5,1370.2,1370.5,4
20190601|2019-02-12 18:30,13,1368,1368.1,1368,1368.1,2
20190601|2019-02-12 19:00,13,1369.1,1370.3,1369.1,1370,3
20190601|2019-02-12 19:30,13,1370.8,1371,1370.7,1370.8,8
20190601|2019-02-12 21:30,13,1370.6,1373.4,1370.6,1373.4,3
20190601|2019-02-12 22:00,13,1374.5,1374.5,1374.5,1374.5,1
20190601|2019-02-13 01:00,13,1375.3,1375.3,1374.7,1374.7,9
20190601|2019-02-13 01:30,13,1374.1,1374.1,1374.1,1374.1,1
20190601|2019-02-13 02:30,13,1375.8,1375.8,1375.8,1375.8,1
20190601|2019-02-13 03:30,13,1371.2,1375.6,1371.2,1375.6,3
20190601|2019-02-13 04:30,13,1373.8,1373.8,1373.8,1373.8,1
20190601|2019-02-13 05:30,13,1372.5,1375.5,1372.5,1375.5,4
20190601|2019-02-13 06:00,13,1373.9,1373.9,1373.9,1373.9,1
20190601|2019-02-13 07:00,13,1368.8,1370,1368.8,1370,3
20190601|2019-02-13 07:30,13,1369.1,1372,1369.1,1372,8
20190601|2019-02-13 08:00,13,1375,1375.4,1373.5,1373.5,4
20190601|2019-02-13 08:30,13,1374.6,1376.5,1374.6,1376.5,2
20190601|2019-02-13 09:00,13,1377,1377,1370.5,1370.9,5
20190601|2019-02-13 09:30,13,1370.7,1370.7,1370.7,1370.7,1
20190601|2019-02-13 10:30,13,1367.2,1367.9,1365.2,1365.2,14
20190601|2019-02-13 11:00,13,1366.7,1367.1,1363.9,1363.9,4
20190601|2019-02-13 11:30,13,1365.3,1366.8,1364.2,1364.2,24
20190601|2019-02-13 12:00,13,1366.9,1369.6,1366.9,1369.6,3
20190601|2019-02-13 12:30,13,1368,1368,1367.1,1367.1,2
20190601|2019-02-13 13:00,13,1366.8,1366.8,1364,1364.7,13
20190601|2019-02-13 13:30,13,1362.7,1363.2,1362.7,1363.2,4
20190601|2019-02-13 14:30,13,1364.6,1364.6,1363.8,1364.5,3
20190601|2019-02-13 18:30,14,1368,1368,1368,1368,1
20190601|2019-02-13 19:00,14,1370,1370.8,1370,1370.8,3
20190601|2019-02-13 20:30,14,1369,1371.7,1368.9,1371.6,15
20190601|2019-02-13 21:30,14,1373,1373,1373,1373,5
20190601|2019-02-13 22:00,14,1373,1375,1373,1375,7
20190601|2019-02-13 22:30,14,1375,1375,1375,1375,1
20190601|2019-02-14 00:00,14,1374,1374,1373.2,1374,3
20190601|2019-02-14 00:30,14,1375.7,1376,1375.7,1376,3
20190601|2019-02-14 01:00,14,1376.4,1376.4,1375.8,1376.3,3
20190601|2019-02-14 01:30,14,1376,1376,1376,1376,1
20190601|2019-02-14 02:00,14,1374,1374,1374,1374,1
20190601|2019-02-14 02:30,14,1374.7,1374.7,1374.7,1374.7,1
20190601|2019-02-14 03:00,14,1375,1375,1375,1375,1
20190601|2019-02-14 03:30,14,1373.8,1374.5,1373.5,1374.5,5
20190601|2019-02-14 04:00,14,1374.5,1375.2,1374.2,1375.2,4
20190601|2019-02-14 04:30,14,1376.5,1376.5,1376.5,1376.5,1
20190601|2019-02-14 05:00,14,1374.7,1374.7,1374.7,1374.7,1
20190601|2019-02-14 05:30,14,1375,1375,1373,1373,5
20190601|2019-02-14 06:00,14,1371.9,1371.9,1370,1370,6
20190601|2019-02-14 06:30,14,1370.8,1370.8,1367,1370,27
20190601|2019-02-14 07:30,14,1373,1373,1370.6,1370.6,21
20190601|2019-02-14 08:00,14,1370.1,1370.3,1366.8,1366.9,14
20190601|2019-02-14 08:30,14,1369,1369,1366.8,1368.7,40
20190601|2019-02-14 09:00,14,1367.7,1367.7,1366.5,1366.5,36
20190601|2019-02-14 09:30,14,1366.2,1372,1366.2,1372,23
20190601|2019-02-14 10:00,14,1371.6,1375,1370.1,1374.3,29
20190601|2019-02-14 10:30,14,1372.7,1375.8,1372.7,1375,6
20190601|2019-02-14 11:00,14,1375,1375.3,1374.7,1375.1,7
20190601|2019-02-14 11:30,14,1375.5,1380,1374.6,1380,37
20190601|2019-02-14 12:00,14,1379.4,1380.8,1377.5,1378.2,33
20190601|2019-02-14 12:30,14,1378,1378.6,1378,1378.6,13
20190601|2019-02-14 13:00,14,1378.6,1378.6,1378.6,1378.6,1
20190601|2019-02-14 13:30,14,1380.8,1385.6,1380.8,1385,15
20190601|2019-02-14 14:00,14,1385,1385.8,1384.8,1385.8,5
20190601|2019-02-14 14:30,14,1383.4,1383.8,1383.4,1383.8,2
20190601|2019-02-14 15:00,14,1385.7,1385.7,1384,1384,5
20190601|2019-02-14 15:30,14,1384.6,1385.5,1384.1,1385.1,6
20190601|2019-02-14 17:30,15,1386.1,1386.3,1386.1,1386.2,6
20190601|2019-02-14 19:00,15,1381.6,1381.6,1381,1381,4
20190601|2019-02-14 20:00,15,1380,1380,1380,1380,1
20190601|2019-02-14 20:30,15,1382,1382.5,1381.4,1382.5,17
20190601|2019-02-14 21:00,15,1382.4,1382.4,1382.4,1382.4,1
20190601|2019-02-14 22:00,15,1384.2,1385,1384.2,1385,2
20190601|2019-02-14 23:00,15,1384.2,1384.2,1384.2,1384.2,1
20190601|2019-02-15 00:30,15,1385,1385.3,1385,1385.3,2
20190601|2019-02-15 01:00,15,1385.6,1385.6,1382.5,1382.5,8
20190601|2019-02-15 02:00,15,1381,1381,1377,1377.5,5
20190601|2019-02-15 02:30,15,1376.9,1380.5,1376.9,1380.5,15
20190601|2019-02-15 03:00,15,1380.5,1381.3,1380.3,1381.3,5
20190601|2019-02-15 03:30,15,1382,1384,1381.4,1382.6,5
20190601|2019-02-15 04:30,15,1384.1,1386.6,1384.1,1386.6,8
20190601|2019-02-15 05:00,15,1386.4,1395,1386.4,1392,41
20190601|2019-02-15 05:30,15,1393.6,1395.9,1393.1,1393.1,7
20190601|2019-02-15 06:00,15,1392.4,1392.5,1391.2,1391.2,8
20190601|2019-02-15 06:30,15,1391.5,1393,1391.3,1391.3,22
20190601|2019-02-15 07:00,15,1391.7,1393.7,1391.7,1392.8,27
20190601|2019-02-15 07:30,15,1392,1396.8,1392,1395.5,37
20190601|2019-02-15 08:00,15,1396.3,1404.5,1396.2,1403.5,62
20190601|2019-02-15 08:30,15,1401.7,1402.1,1398,1399.1,14
20190601|2019-02-15 09:00,15,1400,1400,1397.1,1397.2,23
20190601|2019-02-15 09:30,15,1398.6,1401,1398.2,1399.7,22
20190601|2019-02-15 10:00,15,1398.8,1398.8,1397.8,1398.7,15
20190601|2019-02-15 10:30,15,1398.5,1401.6,1397.6,1401.5,21
20190601|2019-02-15 11:00,15,1400.2,1402.2,1399,1399.7,44
20190601|2019-02-15 11:30,15,1398.5,1401.1,1398.5,1399.9,42
20190601|2019-02-15 12:00,15,1400.4,1401.3,1400.4,1400.7,9
20190601|2019-02-15 12:30,15,1400.8,1402.4,1400.8,1402.4,11
20190601|2019-02-15 13:30,15,1403.1,1403.1,1401.4,1401.4,3
20190601|2019-02-15 14:00,15,1401,1401,1401,1401,2
20190601|2019-02-15 14:30,15,1401.8,1402.2,1401.8,1402.2,2
20190601|2019-02-15 15:00,15,1403,1403,1402.1,1402.1,6
20190601|2019-02-15 15:30,15,1403.5,1403.5,1401.9,1401.9,2
20190601|2019-02-17 17:00,19,1401.4,1401.4,1398.7,1398.7,11
20190601|2019-02-17 17:30,19,1401.5,1401.5,1400,1400,11
20190601|2019-02-17 18:00,19,1400.9,1401,1400.9,1401,4
20190601|2019-02-17 18:30,19,1401,1401.1,1401,1401.1,3
20190601|2019-02-17 19:00,19,1401,1412,1401,1412,19
20190601|2019-02-17 19:30,19,1411,1414.7,1411,1413.1,12
20190601|2019-02-17 20:00,19,1414.2,1414.2,1414.2,1414.2,1
20190601|2019-02-17 20:30,19,1416.9,1417.9,1416.5,1416.7,11
20190601|2019-02-17 21:00,19,1416.6,1416.6,1416.6,1416.6,1
20190601|2019-02-17 21:30,19,1416,1417.6,1416,1417.6,4
20190601|2019-02-17 22:00,19,1416.8,1416.8,1416.5,1416.5,5
20190601|2019-02-18 00:30,19,1414.9,1414.9,1413.8,1413.8,5
20190601|2019-02-18 01:00,19,1413.4,1413.4,1412.5,1412.5,3
20190601|2019-02-18 02:00,19,1412.9,1412.9,1408,1411.5,6
20190601|2019-02-18 02:30,19,1410.1,1411,1409.6,1411,5
20190601|2019-02-18 03:00,19,1411,1412.4,1411,1412.2,9
20190601|2019-02-18 03:30,19,1414.5,1427.8,1414.5,1427.8,63
20190601|2019-02-18 04:00,19,1427.4,1427.4,1423.6,1423.6,26
20190601|2019-02-18 04:30,19,1423.7,1423.7,1420.8,1421.7,39
20190601|2019-02-18 05:00,19,1421.9,1421.9,1421.9,1421.9,1
20190601|2019-02-18 05:30,19,1422,1423.6,1422,1422.9,4
20190601|2019-02-18 06:00,19,1423.7,1424.5,1423.7,1424.5,2
20190601|2019-02-18 06:30,19,1425.1,1425.1,1424.6,1424.6,7
20190601|2019-02-18 07:00,19,1425,1425,1423.5,1423.5,16
20190601|2019-02-18 07:30,19,1423.2,1423.2,1421,1421,8
20190601|2019-02-18 08:00,19,1422.5,1422.5,1422,1422,32
20190601|2019-02-18 08:30,19,1423.8,1424,1423.8,1424,2
20190601|2019-02-18 09:00,19,1424.2,1424.2,1423,1423,5
20190601|2019-02-18 10:00,19,1423.4,1423.4,1423.4,1423.4,1
20190601|2019-02-18 10:30,19,1422,1422,1422,1422,1
20190601|2019-02-18 11:00,19,1423.5,1425.5,1421.6,1421.6,5
20190601|2019-02-18 11:30,19,1421.2,1421.5,1420.8,1421.5,13
20190601|2019-02-18 17:00,19,1424.8,1424.8,1424.6,1424.6,2
20190601|2019-02-18 17:30,19,1425,1425.1,1425,1425.1,2
20190601|2019-02-18 19:00,19,1426,1427.9,1426,1426.6,10
20190601|2019-02-18 19:30,19,1427.6,1428.8,1427.6,1428.8,3
20190601|2019-02-18 20:00,19,1426,1427,1425.8,1427,4
20190601|2019-02-18 20:30,19,1427.6,1427.6,1427.6,1427.6,2
20190601|2019-02-18 21:00,19,1428,1441,1428,1441,46
20190601|2019-02-18 21:30,19,1436.3,1437,1433.1,1437,6
20190601|2019-02-18 22:00,19,1435.4,1438.9,1435.4,1438.7,9
20190601|2019-02-18 22:30,19,1437.1,1437.1,1437.1,1437.1,1
20190601|2019-02-18 23:00,19,1436.6,1436.6,1436.6,1436.6,1
20190601|2019-02-18 23:30,19,1438,1438,1438,1438,1
20190601|2019-02-19 00:00,19,1438,1438.7,1436.7,1438.7,4
20190601|2019-02-19 00:30,19,1439.4,1440,1438.6,1440,6
20190601|2019-02-19 01:00,19,1438.7,1444.4,1438.7,1444.4,21
20190601|2019-02-19 01:30,19,1444.6,1457,1444.6,1448.8,47
20190601|2019-02-19 02:00,19,1448,1452.5,1446.8,1451.5,52
20190601|2019-02-19 02:30,19,1450.5,1455.5,1450.5,1454.8,68
20190601|2019-02-19 03:00,19,1454.9,1456,1453,1455.3,20
20190601|2019-02-19 03:30,19,1453,1453,1449.7,1449.7,25
20190601|2019-02-19 04:00,19,1451.4,1452,1450,1452,3
20190601|2019-02-19 04:30,19,1450.2,1450.2,1447.5,1448,16
20190601|2019-02-19 05:00,19,1449.7,1449.7,1449.2,1449.3,5
20190601|2019-02-19 05:30,19,1449.7,1449.7,1441.1,1444.5,9
20190601|2019-02-19 06:00,19,1444.7,1444.7,1444.7,1444.7,1
20190601|2019-02-19 06:30,19,1445.6,1452.5,1445.6,1446.2,24
20190601|2019-02-19 07:00,19,1445.1,1445.1,1439.7,1439.8,23
20190601|2019-02-19 07:30,19,1440.1,1441.1,1434.8,1437.2,25
20190601|2019-02-19 08:00,19,1436.8,1441.2,1435,1440.6,18
20190601|2019-02-19 08:30,19,1448.3,1450.4,1446.5,1446.5,22
20190601|2019-02-19 09:00,19,1446.6,1449.2,1444.6,1444.6,14
20190601|2019-02-19 09:30,19,1444.5,1446.9,1439,1439,40
20190601|2019-02-19 10:00,19,1441.4,1441.8,1436.5,1436.5,14
20190601|2019-02-19 10:30,19,1438.9,1441.4,1438.9,1441.4,14
20190601|2019-02-19 11:00,19,1444,1444.5,1442.1,1444.5,16
20190601|2019-02-19 11:30,19,1444.3,1448.4,1439.1,1446.8,77
20190601|2019-02-19 12:00,19,1446.3,1448.1,1444.5,1447.6,43
20190601|2019-02-19 12:30,19,1447.6,1448.6,1447.6,1447.9,9
20190601|2019-02-19 13:00,19,1449.9,1454.2,1449.7,1453.6,46
20190601|2019-02-19 13:30,19,1451.6,1451.6,1448,1448.2,7
20190601|2019-02-19 14:00,19,1449.3,1449.9,1448.9,1448.9,4
20190601|2019-02-19 14:30,19,1449.1,1449.1,1448.2,1448.2,4
20190601|2019-02-19 15:00,19,1448,1448,1447.1,1447.1,2
20190601|2019-02-19 15:30,19,1448.5,1448.5,1448.5,1448.5,1
20190601|2019-02-19 17:00,20,1447.7,1448.6,1444.3,1444.3,9
20190601|2019-02-19 18:30,20,1456,1460,1456,1459.9,29
20190601|2019-02-19 19:00,20,1459,1465.4,1457.3,1464.2,58
20190601|2019-02-19 19:30,20,1464,1465.3,1462.6,1465.2,7
20190601|2019-02-19 20:00,20,1465.2,1467,1464.1,1467,9
20190601|2019-02-19 20:30,20,1467.5,1471.5,1467.5,1470.9,28
20190601|2019-02-19 21:00,20,1471.5,1472.4,1467.4,1467.7,8
20190601|2019-02-19 21:30,20,1469.1,1469.1,1466.1,1468,8
20190601|2019-02-19 22:30,20,1465.5,1467,1465.5,1467,3
20190601|2019-02-19 23:30,20,1467,1467,1456.5,1461.2,14
20190601|2019-02-20 00:00,20,1458.1,1461.3,1458.1,1461.3,5
20190601|2019-02-20 00:30,20,1458,1458.8,1458,1458.6,5
20190601|2019-02-20 01:00,20,1458.8,1459.8,1456.5,1456.5,12
20190601|2019-02-20 01:30,20,1459,1459.9,1459,1459.9,5
20190601|2019-02-20 02:00,20,1460.5,1467.1,1460.5,1467.1,47
20190601|2019-02-20 02:30,20,1466.4,1466.4,1461.4,1461.4,10
20190601|2019-02-20 03:00,20,1461,1465.6,1461,1464.1,8
20190601|2019-02-20 03:30,20,1465.9,1465.9,1465.9,1465.9,1
20190601|2019-02-20 04:00,20,1464.7,1465.5,1463.5,1465.2,15
20190601|2019-02-20 04:30,20,1465.3,1467.8,1464.5,1467.2,33
20190601|2019-02-20 05:00,20,1467,1469.7,1466.7,1469.6,14
20190601|2019-02-20 05:30,20,1469.8,1469.8,1468.7,1468.7,33
20190601|2019-02-20 06:00,20,1467.7,1470,1467.2,1469,13
20190601|2019-02-20 06:30,20,1469,1469,1466.1,1466.9,20
20190601|2019-02-20 07:00,20,1466.8,1468.6,1465.3,1466.7,13
20190601|2019-02-20 07:30,20,1466.9,1466.9,1455.1,1458.9,55
20190601|2019-02-20 08:00,20,1458.1,1462.8,1458.1,1461.3,21
20190601|2019-02-20 08:30,20,1461.2,1461.2,1453,1457.6,33
20190601|2019-02-20 09:00,20,1459.2,1459.2,1448.5,1448.5,23
20190601|2019-02-20 09:30,20,1451.3,1452,1447.8,1448.5,46
20190601|2019-02-20 10:00,20,1449.3,1451.1,1447,1451,27
20190601|2019-02-20 10:30,20,1451,1455.4,1451,1455,32
20190601|2019-02-20 11:00,20,1455.9,1456.3,1453.5,1453.8,21
20190601|2019-02-20 11:30,20,1453.8,1458.4,1453.5,1457.5,70
20190601|2019-02-20 12:00,20,1456.6,1462.6,1456.6,1459.7,19
20190601|2019-02-20 12:30,20,1460.1,1460.2,1459.6,1459.6,10
20190601|2019-02-20 13:00,20,1457.8,1458.4,1453.8,1454.1,30
20190601|2019-02-20 13:30,20,1456,1458.6,1456,1456.9,9
20190601|2019-02-20 14:00,20,1458.5,1458.5,1458.5,1458.5,1
20190601|2019-02-20 14:30,20,1458.2,1458.2,1455.7,1455.7,3
20190601|2019-02-20 15:00,20,1457,1457,1455.8,1455.8,2
20190601|2019-02-20 15:30,20,1454,1454,1454,1454,1
20190601|2019-02-20 17:00,21,1451.8,1454.9,1451.8,1454.4,3
20190601|2019-02-20 17:30,21,1456.1,1456.1,1456.1,1456.1,1
20190601|2019-02-20 18:00,21,1461,1463.5,1461,1461.6,5
20190601|2019-02-20 18:30,21,1464.5,1465.5,1464.5,1464.7,5
20190601|2019-02-20 19:00,21,1462,1462,1457.4,1457.4,7
20190601|2019-02-20 19:30,21,1457.4,1458.5,1453.2,1453.2,10
20190601|2019-02-20 20:00,21,1451.7,1451.7,1448.1,1451,8
20190601|2019-02-20 20:30,21,1453,1453,1450.9,1453,6
20190601|2019-02-20 21:00,21,1453.1,1453.1,1452.9,1452.9,5
20190601|2019-02-20 21:30,21,1454.1,1455,1453,1455,10
20190601|2019-02-20 22:00,21,1456,1456,1456,1456,1
20190601|2019-02-20 23:30,21,1457,1457,1457,1457,1
20190601|2019-02-21 00:00,21,1454,1456.6,1454,1455.7,4
20190601|2019-02-21 00:30,21,1453.6,1453.6,1453.2,1453.2,2
20190601|2019-02-21 01:00,21,1454.9,1454.9,1423,1439,43
20190601|2019-02-21 01:30,21,1435,1449.2,1432,1436.7,25
20190601|2019-02-21 02:00,21,1439,1454,1439,1446,33
20190601|2019-02-21 02:30,21,1444,1444,1439.3,1439.3,61
20190601|2019-02-21 03:00,21,1443.6,1443.6,1436,1436,14
20190601|2019-02-21 03:30,21,1433.7,1433.7,1427.1,1432.1,52
20190601|2019-02-21 04:00,21,1432.5,1435.5,1431.3,1432.7,13
20190601|2019-02-21 04:30,21,1433.8,1435.7,1431.4,1431.4,9
20190601|2019-02-21 05:00,21,1432.9,1435.8,1432.9,1435,8
20190601|2019-02-21 05:30,21,1435.6,1435.6,1434.8,1434.8,2
20190601|2019-02-21 06:00,21,1432.3,1432.5,1432.3,1432.5,2
20190601|2019-02-21 06:30,21,1434.7,1436.2,1433.8,1435.7,18
20190601|2019-02-21 07:00,21,1435.7,1443.5,1435,1440.8,57
20190601|2019-02-21 07:30,21,1441.7,1443.4,1438.7,1441.6,76
20190601|2019-02-21 08:00,21,1441.9,1448,1441,1445.6,132
20190601|2019-02-21 08:30,21,1444.8,1451,1444.2,1445.4,128
20190601|2019-02-21 09:00,21,1444.4,1451,1442.9,1448,101
20190601|2019-02-21 09:30,21,1448.2,1448.2,1440.4,1440.4,50
20190601|2019-02-21 10:00,21,1440.5,1441.1,1433.3,1435.4,49
20190601|2019-02-21 10:30,21,1435.5,1444.8,1432,1442.5,36
20190601|2019-02-21 11:00,21,1443.2,1443.2,1436.9,1439.5,40
20190601|2019-02-21 11:30,21,1438.7,1444.3,1438.4,1441.5,35
20190601|2019-02-21 12:00,21,1440.2,1440.7,1439.3,1439.8,6
20190601|2019-02-21 12:30,21,1439.6,1439.6,1437.9,1437.9,12
20190601|2019-02-21 13:00,21,1438.1,1438.1,1437.6,1437.6,2
20190601|2019-02-21 13:30,21,1440,1440,1438.5,1438.5,10
20190601|2019-02-21 14:00,21,1439,1439,1438.2,1438.5,10
20190601|2019-02-21 14:30,21,1438.4,1438.4,1437.2,1437.2,4
20190601|2019-02-21 15:00,21,1437.1,1437.9,1437.1,1437.9,3
20190601|2019-02-21 17:00,22,1439.5,1439.5,1439.5,1439.5,2
20190601|2019-02-21 18:30,22,1437,1442.8,1437,1442.7,14
20190601|2019-02-21 19:00,22,1443.2,1443.4,1440.9,1442.2,10
20190601|2019-02-21 19:30,22,1441.2,1441.2,1441.2,1441.2,4
20190601|2019-02-21 20:00,22,1441.3,1442.4,1441.3,1442.4,4
20190601|2019-02-21 21:00,22,1441.1,1442.2,1441.1,1441.1,6
20190601|2019-02-21 21:30,22,1442.1,1442.1,1442.1,1442.1,1
20190601|2019-02-21 22:00,22,1442.5,1442.5,1442.5,1442.5,1
20190601|2019-02-21 23:00,22,1441.5,1441.5,1440.7,1440.7,2
20190601|2019-02-21 23:30,22,1441.4,1441.4,1441.4,1441.4,2
20190601|2019-02-22 00:00,22,1441.5,1442.4,1441.4,1442.4,7
20190601|2019-02-22 00:30,22,1442,1442,1442,1442,1
20190601|2019-02-22 01:00,22,1442,1442.5,1442,1442.5,4
20190601|2019-02-22 01:30,22,1443,1449,1443,1449,30
20190601|2019-02-22 02:00,22,1449.4,1450,1444.4,1446,13
20190601|2019-02-22 02:30,22,1445.5,1446.3,1445.5,1446.1,13
20190601|2019-02-22 03:00,22,1446.6,1453.8,1446.6,1452.4,50
20190601|2019-02-22 03:30,22,1452.2,1453.3,1448.8,1453.3,28
20190601|2019-02-22 04:00,22,1453.3,1453.3,1448,1448.7,14
20190601|2019-02-22 04:30,22,1449,1453,1449,1453,11
20190601|2019-02-22 05:00,22,1453,1462.7,1453,1457.4,87
20190601|2019-02-22 05:30,22,1457.2,1459.6,1457.2,1459.2,10
20190601|2019-02-22 06:00,22,1458.1,1460,1458,1459.5,29
20190601|2019-02-22 06:30,22,1456.6,1456.6,1443.6,1444.2,75
20190601|2019-02-22 07:00,22,1444.6,1453.8,1443,1450.6,78
20190601|2019-02-22 07:30,22,1451.5,1453.3,1448.7,1449,41
20190601|2019-02-22 08:00,22,1447.1,1448.5,1440.7,1442.5,55
20190601|2019-02-22 08:30,22,1442.5,1452.1,1441.8,1448,86
20190601|2019-02-22 09:00,22,1448,1452.6,1447.8,1450,57
20190601|2019-02-22 09:30,22,1449.1,1460.7,1448.8,1455.9,91
20190601|2019-02-22 10:00,22,1455.7,1459.8,1455.7,1458.3,33
20190601|2019-02-22 10:30,22,1457.3,1457.3,1453.9,1455.7,53
20190601|2019-02-22 11:00,22,1455.7,1457,1454.1,1456,36
20190601|2019-02-22 11:30,22,1456.7,1460.8,1456.7,1459.9,62
20190601|2019-02-22 12:00,22,1459.9,1461.8,1458.8,1459.9,117
20190601|2019-02-22 12:30,22,1458.8,1461,1458.8,1460.5,68
20190601|2019-02-22 13:00,22,1459.8,1460.2,1458.1,1459.1,5
20190601|2019-02-22 13:30,22,1459.1,1459.4,1458,1458,7
20190601|2019-02-22 14:00,22,1458,1459,1457.8,1459,10
20190601|2019-02-22 14:30,22,1459.3,1464,1459.3,1464,87
20190601|2019-02-22 15:00,22,1463.1,1463.1,1461,1462,15
20190601|2019-02-22 15:30,22,1462.2,1463.6,1461.6,1461.6,16
20190601|2019-02-24 17:00,25,1456.7,1466.1,1454.3,1462.5,28
20190601|2019-02-24 17:30,25,1462.5,1464.9,1462.5,1464.9,16
20190601|2019-02-24 18:00,25,1464.8,1470,1464.8,1469.9,18
20190601|2019-02-24 18:30,25,1470,1470,1467.1,1470,23
20190601|2019-02-24 19:00,25,1471,1471,1464.9,1467.8,17
20190601|2019-02-24 19:30,25,1467.4,1468.9,1466.2,1467.7,22
20190601|2019-02-24 20:00,25,1467.6,1468.5,1467.6,1468.5,8
20190601|2019-02-24 20:30,25,1468.6,1472.6,1468.4,1472,27
20190601|2019-02-24 21:00,25,1470.3,1470.7,1470.1,1470.7,4
20190601|2019-02-24 21:30,25,1468.7,1468.9,1468,1468,6
20190601|2019-02-24 22:00,25,1468.1,1468.1,1468,1468,6
20190601|2019-02-24 22:30,25,1468,1468,1468,1468,2
20190601|2019-02-24 23:00,25,1469.1,1470.8,1469.1,1470.8,6
20190601|2019-02-24 23:30,25,1469.8,1469.8,1468,1468,5
20190601|2019-02-25 00:00,25,1471.3,1472,1471.3,1471.6,12
20190601|2019-02-25 00:30,25,1471.8,1472.7,1471.1,1471.9,20
20190601|2019-02-25 01:00,25,1472,1477.8,1471.6,1472.8,76
20190601|2019-02-25 01:30,25,1474.4,1483.2,1474.4,1483,82
20190601|2019-02-25 02:00,25,1482.3,1491.6,1482.3,1487,139
20190601|2019-02-25 02:30,25,1487.3,1491.1,1471.9,1482,256
20190601|2019-02-25 03:00,25,1481.8,1486,1481.5,1484.6,51
20190601|2019-02-25 03:30,25,1483.4,1489.3,1483.4,1489.3,42
20190601|2019-02-25 04:00,25,1489,1489,1486.1,1486.3,35
20190601|2019-02-25 04:30,25,1486.4,1487.2,1483.6,1486.8,31
20190601|2019-02-25 05:00,25,1486.8,1487.7,1486.5,1486.5,7
20190601|2019-02-25 05:30,25,1486.9,1488.2,1486.3,1487.4,21
20190601|2019-02-25 06:00,25,1487.3,1487.3,1477.2,1481.5,48
20190601|2019-02-25 06:30,25,1481.4,1485.3,1481.4,1484.1,41
20190601|2019-02-25 07:00,25,1485.4,1487.3,1478,1480.5,181
20190601|2019-02-25 07:30,25,1479.2,1487,1478.8,1486.3,86
20190601|2019-02-25 08:00,25,1485.9,1493,1485.9,1491.6,168
20190601|2019-02-25 08:30,25,1492.2,1494.4,1489.2,1493.8,141
20190601|2019-02-25 09:00,25,1494.4,1495.9,1492.5,1494.9,127
20190601|2019-02-25 09:30,25,1494.8,1496,1493.4,1496,138
20190601|2019-02-25 10:00,25,1496,1496,1490.6,1491.1,120
20190601|2019-02-25 10:30,25,1491.8,1494,1491.1,1494,60
20190601|2019-02-25 11:00,25,1494,1495.3,1491.3,1491.6,88
20190601|2019-02-25 11:30,25,1490.9,1495.1,1490,1495,125
20190601|2019-02-25 12:00,25,1494.2,1495.8,1493.7,1495.3,61
20190601|2019-02-25 12:30,25,1495.3,1501.7,1495.2,1501.7,69
20190601|2019-02-25 13:00,25,1501.4,1502.1,1500,1501.6,47
20190601|2019-02-25 13:30,25,1501.5,1505.3,1501.5,1504,68
20190601|2019-02-25 14:00,25,1503.6,1506.4,1503.4,1506,57
20190601|2019-02-25 14:30,25,1504.4,1507.1,1504.4,1507.1,20
20190601|2019-02-25 15:00,25,1507,1507,1504,1504.7,22
20190601|2019-02-25 15:30,25,1503.5,1507.1,1503.5,1507.1,14
20190601|2019-02-25 17:00,26,1507,1508.7,1503.6,1507.6,35
20190601|2019-02-25 17:30,26,1508,1510.3,1507.6,1510.2,55
20190601|2019-02-25 18:00,26,1509.7,1510.3,1508.4,1510,21
20190601|2019-02-25 18:30,26,1510,1515.4,1509.7,1513.5,110
20190601|2019-02-25 19:00,26,1513.7,1518,1513.5,1517.4,114
20190601|2019-02-25 19:30,26,1516.9,1517.3,1513,1513,124
20190601|2019-02-25 20:00,26,1514.4,1516.5,1512.6,1515.1,41
20190601|2019-02-25 20:30,26,1514.7,1515.2,1513.6,1514.4,36
20190601|2019-02-25 21:00,26,1514.9,1517.7,1514.9,1517,54
20190601|2019-02-25 21:30,26,1517.2,1517.7,1516,1517.7,22
20190601|2019-02-25 22:00,26,1516.7,1517,1516,1516.2,28
20190601|2019-02-25 22:30,26,1516,1516,1515,1515,4
20190601|2019-02-25 23:00,26,1515.6,1517.7,1515.6,1517.7,24
20190601|2019-02-25 23:30,26,1517.8,1519.2,1516.5,1516.8,30
20190601|2019-02-26 00:00,26,1517.2,1517.2,1515.7,1515.7,11
20190601|2019-02-26 00:30,26,1516.7,1517.5,1512.2,1514.3,102
20190601|2019-02-26 01:00,26,1514.8,1515.4,1495.8,1498.5,190
20190601|2019-02-26 01:30,26,1496.8,1505,1494.2,1499,155
20190601|2019-02-26 02:00,26,1499.3,1500.5,1493.5,1499,93
20190601|2019-02-26 02:30,26,1499.5,1503.1,1497.7,1497.7,86
20190601|2019-02-26 03:00,26,1497.6,1498.6,1496.4,1496.7,104
20190601|2019-02-26 03:30,26,1497.3,1502.9,1497.3,1502.3,76
20190601|2019-02-26 04:00,26,1502.1,1502.9,1500,1500,61
20190601|2019-02-26 04:30,26,1500.7,1501.9,1497.4,1497.4,109
20190601|2019-02-26 05:00,26,1497.1,1497.3,1495.3,1495.9,87
20190601|2019-02-26 05:30,26,1496,1496.4,1491.6,1495.7,76
20190601|2019-02-26 06:00,26,1495.9,1496.3,1492.4,1492.9,78
20190601|2019-02-26 06:30,26,1494.4,1496,1493.2,1494.9,37
20190601|2019-02-26 07:00,26,1493.9,1500.8,1492.2,1496.4,225
20190601|2019-02-26 07:30,26,1496.4,1501.9,1494.8,1501.9,187
20190601|2019-02-26 08:00,26,1501.5,1502.5,1497.3,1499,242
20190601|2019-02-26 08:30,26,1498.8,1503.5,1497.3,1502.2,235
20190601|2019-02-26 09:00,26,1502.2,1510,1501.1,1507,329
20190601|2019-02-26 09:30,26,1507.7,1525.8,1507.2,1521.7,654
20190601|2019-02-26 10:00,26,1521.5,1524.8,1520,1522.9,201
20190601|2019-02-26 10:30,26,1522.8,1525.8,1521.2,1521.2,191
20190601|2019-02-26 11:00,26,1521.6,1522,1515.9,1517.8,185
20190601|2019-02-26 11:30,26,1518.3,1523.5,1518.3,1520.3,215
20190601|2019-02-26 12:00,26,1520.9,1524.3,1520.7,1521.5,164
20190601|2019-02-26 12:30,26,1521.2,1521.9,1519.5,1521.9,47
20190601|2019-02-26 13:00,26,1522,1522,1517.5,1518.7,127
20190601|2019-02-26 13:30,26,1518.3,1522.4,1517.4,1521.7,47
20190601|2019-02-26 14:00,26,1521.8,1522.1,1521.4,1522.1,24
20190601|2019-02-26 14:30,26,1521.9,1522.7,1521,1521.7,22
20190601|2019-02-26 15:00,26,1522,1523.1,1521.3,1523.1,17
20190601|2019-02-26 15:30,26,1521.9,1522.7,1521.2,1522.1,17
20190601|2019-02-26 17:00,27,1523.1,1525.8,1520.1,1521.9,59
20190601|2019-02-26 17:30,27,1522,1522.3,1517.3,1520.7,74
20190601|2019-02-26 18:00,27,1521.6,1524.1,1521.4,1522.8,30
20190601|2019-02-26 18:30,27,1523.2,1523.2,1520.8,1520.8,8
20190601|2019-02-26 21:30,27,1521.1,1521.9,1505.4,1516.4,119
20190601|2019-02-26 22:00,27,1514.2,1517.9,1508.9,1510.8,75
20190601|2019-02-26 22:30,27,1510.9,1514.4,1509.1,1514,20
20190601|2019-02-26 23:00,27,1512,1513.4,1511.4,1513.4,27
20190601|2019-02-26 23:30,27,1512.6,1512.6,1511.4,1512.2,6
20190601|2019-02-27 00:00,27,1512.6,1513.3,1511.2,1512.3,16
20190601|2019-02-27 00:30,27,1510.9,1510.9,1507.6,1508.2,53
20190601|2019-02-27 01:00,27,1509,1517.4,1509,1510.6,86
20190601|2019-02-27 01:30,27,1511,1513.4,1509.8,1512.5,41
20190601|2019-02-27 02:00,27,1512,1512,1508,1509.3,33
20190601|2019-02-27 02:30,27,1509.5,1510,1508,1508,33
20190601|2019-02-27 03:00,27,1509.1,1511.1,1508.9,1509.8,44
20190601|2019-02-27 03:30,27,1509.4,1513.9,1509.3,1513.7,58
20190601|2019-02-27 04:00,27,1513.3,1515.3,1512.6,1514.7,80
20190601|2019-02-27 04:30,27,1513.4,1515.1,1511.5,1512.5,42
20190601|2019-02-27 05:00,27,1512.6,1515,1512.6,1514,36
20190601|2019-02-27 05:30,27,1513.5,1514,1511.4,1513,32
20190601|2019-02-27 06:00,27,1512.8,1514.9,1512.5,1513,21
20190601|2019-02-27 06:30,27,1513.7,1515.5,1512.9,1514.9,54
20190601|2019-02-27 07:00,27,1515.2,1519.7,1513.2,1516.9,145
20190601|2019-02-27 07:30,27,1517.3,1519,1511.9,1513.4,159
20190601|2019-02-27 08:00,27,1513.1,1518.5,1511.6,1514.4,223
20190601|2019-02-27 08:30,27,1514,1515.5,1505.5,1506.1,526
20190601|2019-02-27 09:00,27,1506.3,1506.3,1485,1486.5,1045
20190601|2019-02-27 09:30,27,1486.3,1492,1482.5,1483.3,498
20190601|2019-02-27 10:00,27,1483.5,1484.1,1472,1474.3,588
20190601|2019-02-27 10:30,27,1474.7,1484.2,1473.1,1483.8,420
20190601|2019-02-27 11:00,27,1483.7,1483.7,1475.5,1481.1,247
20190601|2019-02-27 11:30,27,1481.5,1483.2,1476.1,1477.8,227
20190601|2019-02-27 12:00,27,1477.4,1483.3,1475.4,1480.3,125
20190601|2019-02-27 12:30,27,1481.4,1482.5,1479.7,1479.7,33
20190601|2019-02-27 13:00,27,1480.5,1482.4,1478.7,1482.4,47
20190601|2019-02-27 13:30,27,1482.5,1486.5,1482.5,1485.1,133
20190601|2019-02-27 14:00,27,1485.6,1488.8,1482.2,1487.8,48
20190601|2019-02-27 14:30,27,1487.6,1489,1486.2,1486.2,52
20190601|2019-02-27 15:00,27,1486.1,1486.1,1484.1,1484.1,27
20190601|2019-02-27 15:30,27,1484.4,1487,1484.4,1487,25
20190601|2019-02-27 17:00,28,1485.6,1493.7,1485.6,1492.1,74
20190601|2019-02-27 17:30,28,1491.9,1491.9,1489.6,1489.9,19
20190601|2019-02-27 18:00,28,1489.9,1490.2,1486.8,1487.4,29
20190601|2019-02-27 18:30,28,1487.4,1491.1,1487.3,1490,20
20190601|2019-02-27 19:00,28,1489.7,1489.7,1478.8,1480.4,73
20190601|2019-02-27 19:30,28,1480.5,1483,1479.3,1481.1,25
20190601|2019-02-27 20:00,28,1480.6,1485.5,1480.6,1483,19
20190601|2019-02-27 20:30,28,1483.2,1484.4,1483.1,1483.3,6
20190601|2019-02-27 21:00,28,1484,1486.4,1484,1485.1,23
20190601|2019-02-27 21:30,28,1485.2,1485.5,1484.7,1484.7,9
20190601|2019-02-27 22:00,28,1484.5,1485.5,1484.5,1485.5,4
20190601|2019-02-27 22:30,28,1485.6,1486.5,1485.6,1486,15
20190601|2019-02-27 23:00,28,1487,1488.7,1486.8,1486.8,24
20190601|2019-02-27 23:30,28,1487.3,1490.3,1486.5,1488.7,45
20190601|2019-02-28 00:00,28,1488.7,1488.7,1486.8,1487.5,28
20190601|2019-02-28 00:30,28,1488,1488,1486.8,1487,20
20190601|2019-02-28 01:00,28,1488,1488,1484.2,1485.9,44
20190601|2019-02-28 01:30,28,1485.7,1489.9,1485.4,1489.4,42
20190601|2019-02-28 02:00,28,1489.2,1497.7,1486.5,1496.7,157
20190601|2019-02-28 02:30,28,1495.7,1500.2,1494.7,1498,164
20190601|2019-02-28 03:00,28,1498,1499.4,1495.2,1499.1,59
20190601|2019-02-28 03:30,28,1498.2,1499.8,1497.1,1497.6,74
20190601|2019-02-28 04:00,28,1498.8,1499.4,1496.4,1497.9,96
20190601|2019-02-28 04:30,28,1497.8,1497.9,1490.5,1496.3,77
20190601|2019-02-28 05:00,28,1496.9,1498.5,1493.7,1497.9,59
20190601|2019-02-28 05:30,28,1498.2,1504.4,1498.2,1502.9,167
20190601|2019-02-28 06:00,28,1502,1507,1501.1,1505.2,146
20190601|2019-02-28 06:30,28,1505.4,1506.9,1503.2,1503.8,81
20190601|2019-02-28 07:00,28,1503.9,1508.2,1501.3,1504.9,142
20190601|2019-02-28 07:30,28,1505.2,1508,1501.6,1506,222
20190601|2019-02-28 08:00,28,1506.9,1508,1498,1505.7,414
20190601|2019-02-28 08:30,28,1505.6,1506.9,1501.3,1503.8,262
20190601|2019-02-28 09:00,28,1504.3,1506.9,1501.1,1503.1,254
20190601|2019-02-28 09:30,28,1502.9,1506.2,1501.5,1502.5,239
20190601|2019-02-28 10:00,28,1502.6,1506.1,1502.3,1503.7,202
20190601|2019-02-28 10:30,28,1503.6,1505,1501.4,1501.6,97
20190601|2019-02-28 11:00,28,1502.3,1504.1,1489.9,1493.8,297
20190601|2019-02-28 11:30,28,1493.4,1502.8,1493.3,1502,306
20190601|2019-02-28 12:00,28,1501.8,1502.5,1498.2,1500.3,146
20190601|2019-02-28 12:30,28,1500.3,1500.7,1497.1,1498,37
20190601|2019-02-28 13:00,28,1498.2,1501.5,1498.2,1501.3,38
20190601|2019-02-28 13:30,28,1501,1502.6,1499.6,1499.6,56
20190601|2019-02-28 14:00,28,1499.3,1500,1498.7,1498.7,26
20190601|2019-02-28 14:30,28,1499,1500,1498.2,1498.2,32
20190601|2019-02-28 15:00,28,1498.8,1498.9,1498.2,1498.3,11
20190601|2019-02-28 15:30,28,1498.7,1500.3,1498.7,1499.4,30
20190601|2019-02-28 17:00,1,1500.5,1500.5,1499.6,1499.6,8
20190601|2019-02-28 17:30,1,1499.6,1499.6,1498.8,1499,9
20190601|2019-02-28 18:30,1,1499.2,1500.4,1498,1498.8,63
20190601|2019-02-28 19:00,1,1499.9,1504.5,1499.9,1504.5,30
20190601|2019-02-28 19:30,1,1504.9,1507.1,1503,1503,22
20190601|2019-02-28 20:00,1,1503,1503.2,1502.7,1502.7,4
20190601|2019-02-28 20:30,1,1502.5,1503.5,1502.3,1503.5,9
20190601|2019-02-28 21:00,1,1504,1504.3,1503.3,1503.3,4
20190601|2019-02-28 21:30,1,1503.3,1504.6,1502.8,1502.9,20
20190601|2019-02-28 22:00,1,1502.2,1503.6,1501.3,1501.3,9
20190601|2019-02-28 22:30,1,1501.2,1502.6,1500.8,1500.8,6
20190601|2019-02-28 23:00,1,1501,1502.6,1500.5,1502.6,8
20190601|2019-03-01 00:00,1,1502.1,1503.7,1501.7,1502,25
20190601|2019-03-01 00:30,1,1502.4,1503,1499,1499.4,55
20190601|2019-03-01 01:00,1,1500.2,1502.5,1499.5,1501.6,70
20190601|2019-03-01 01:30,1,1501.5,1501.9,1498.1,1498.4,44
20190601|2019-03-01 02:00,1,1498.8,1499.4,1482.9,1485.9,212
20190601|2019-03-01 02:30,1,1485.5,1491.8,1485.5,1489.7,88
20190601|2019-03-01 03:00,1,1489.7,1491.5,1486,1488.6,90
20190601|2019-03-01 03:30,1,1488.5,1490.2,1485.9,1489.9,56
20190601|2019-03-01 04:00,1,1488.3,1490.4,1486.2,1489.5,40
20190601|2019-03-01 04:30,1,1488.9,1490,1488.4,1489.3,31
20190601|2019-03-01 05:00,1,1489,1490.6,1486.9,1490.3,44
20190601|2019-03-01 05:30,1,1489.3,1489.9,1487,1489.1,77
20190601|2019-03-01 06:00,1,1489.3,1493.5,1489,1492.3,67
20190601|2019-03-01 06:30,1,1492.6,1497.6,1492,1492.4,132
20190601|2019-03-01 07:00,1,1493.1,1498,1493.1,1494.6,79
20190601|2019-03-01 07:30,1,1493.8,1506.7,1492.5,1505.7,429
20190601|2019-03-01 08:00,1,1506,1513.1,1505,1510.9,549
20190601|2019-03-01 08:30,1,1511.1,1519.4,1511,1517.4,519
20190601|2019-03-01 09:00,1,1517.6,1519.3,1500.8,1506.9,625
20190601|2019-03-01 09:30,1,1506.6,1510.3,1504.9,1508.5,229
20190601|2019-03-01 10:00,1,1508.6,1515.8,1506.1,1513.8,353
20190601|2019-03-01 10:30,1,1513.8,1518.5,1509,1510.6,203
20190601|2019-03-01 11:00,1,1510.8,1511.5,1505.6,1505.6,193
20190601|2019-03-01 11:30,1,1505.5,1508.4,1502.8,1506.5,249
20190601|2019-03-01 12:00,1,1506.6,1506.6,1504.3,1505.1,65
20190601|2019-03-01 12:30,1,1505,1505.4,1503.9,1504.3,37
20190601|2019-03-01 13:00,1,1504.7,1504.7,1500.6,1501.6,70
20190601|2019-03-01 13:30,1,1501.5,1501.9,1500.6,1500.6,38
20190601|2019-03-01 14:00,1,1500.6,1501.5,1500.6,1501.4,19
20190601|2019-03-01 14:30,1,1501.7,1502.1,1500.9,1501.4,40
20190601|2019-03-01 15:00,1,1502.3,1502.3,1501.3,1501.7,10
20190601|2019-03-01 15:30,1,1501.1,1503.2,1501.1,1503.2,11
20190601|2019-03-03 17:00,4,1505.8,1515,1505.8,1512.1,75
20190601|2019-03-03 17:30,4,1512.1,1513.7,1512,1512.1,48
20190601|2019-03-03 18:00,4,1512.2,1513.8,1511.2,1511.2,33
20190601|2019-03-03 18:30,4,1511.2,1511.2,1509.5,1509.8,17
20190601|2019-03-03 19:00,4,1509.8,1511.8,1509.7,1511.7,11
20190601|2019-03-03 19:30,4,1511.5,1514.5,1511,1514.5,25
20190601|2019-03-03 20:00,4,1515.1,1516.7,1514.5,1514.5,43
20190601|2019-03-03 20:30,4,1514.2,1516.7,1514.2,1514.7,13
20190601|2019-03-03 21:00,4,1514.7,1516.1,1514.6,1514.6,6
20190601|2019-03-03 21:30,4,1513.9,1516.1,1513.9,1515.1,7
20190601|2019-03-03 22:00,4,1515.9,1516.1,1514.8,1516,21
20190601|2019-03-03 22:30,4,1516,1516.8,1515,1515,9
20190601|2019-03-03 23:00,4,1514.3,1515,1514.3,1515,2
20190601|2019-03-03 23:30,4,1514,1514,1510,1511.4,45
20190601|2019-03-04 00:00,4,1510.5,1510.5,1501.1,1505.3,86
20190601|2019-03-04 00:30,4,1505.2,1506.8,1505,1505.4,15
20190601|2019-03-04 01:00,4,1505.2,1505.2,1503.2,1503.7,11
20190601|2019-03-04 01:30,4,1504.2,1508.5,1502.5,1506.4,59
20190601|2019-03-04 02:00,4,1506.4,1507.7,1502.6,1507.7,62
20190601|2019-03-04 02:30,4,1507.7,1507.7,1503,1503.9,34
20190601|2019-03-04 03:00,4,1504.1,1505.1,1493.2,1497.1,151
20190601|2019-03-04 03:30,4,1497.6,1503.3,1495.7,1503.3,78
20190601|2019-03-04 04:00,4,1502.7,1513.1,1502.7,1507.8,162
20190601|2019-03-04 04:30,4,1506.6,1507.9,1503.9,1505.5,40
20190601|2019-03-04 05:00,4,1505.5,1506,1502.7,1505,50
20190601|2019-03-04 05:30,4,1504.9,1505.4,1497.1,1499.3,90
20190601|2019-03-04 06:00,4,1499.1,1504.3,1497,1504.3,81
20190601|2019-03-04 06:30,4,1503.1,1503.2,1496.6,1497.7,79
20190601|2019-03-04 07:00,4,1499.8,1504.1,1497.1,1497.4,190
20190601|2019-03-04 07:30,4,1497.3,1502.9,1494.1,1502,244
20190601|2019-03-04 08:00,4,1502.7,1506,1495.4,1498.2,206
20190601|2019-03-04 08:30,4,1496.8,1501.4,1494.2,1498.3,221
20190601|2019-03-04 09:00,4,1498.2,1500.2,1495.9,1498.3,190
20190601|2019-03-04 09:30,4,1498.3,1498.4,1485.7,1493,596
20190601|2019-03-04 10:00,4,1493,1493.1,1486.5,1490.4,209
20190601|2019-03-04 10:30,4,1490.5,1491.8,1473.6,1479.4,501
20190601|2019-03-04 11:00,4,1479.8,1491.1,1469.9,1482.9,646
20190601|2019-03-04 11:30,4,1483.2,1488,1479.1,1485.2,263
20190601|2019-03-04 12:00,4,1485.7,1490.7,1485.6,1486.9,108
20190601|2019-03-04 12:30,4,1486.9,1488.3,1484.9,1486.5,39
20190601|2019-03-04 13:00,4,1486.9,1487,1483.2,1487,36
20190601|2019-03-04 13:30,4,1487.2,1496,1485.2,1489.9,154
20190601|2019-03-04 14:00,4,1488.5,1488.5,1485.3,1486.7,20
20190601|2019-03-04 14:30,4,1487.6,1490.2,1487.6,1489,16
20190601|2019-03-04 15:00,4,1490.5,1491.2,1488.6,1491.2,24
20190601|2019-03-04 15:30,4,1490,1490.5,1488.3,1490.4,20
20190601|2019-03-04 17:00,5,1489,1493,1486.8,1488.9,27
20190601|2019-03-04 17:30,5,1488,1490.3,1487.5,1490.3,15
20190601|2019-03-04 18:00,5,1490.1,1490.1,1488.2,1490,5
20190601|2019-03-04 18:30,5,1487.6,1487.6,1487.6,1487.6,1
20190601|2019-03-04 19:00,5,1489.1,1489.9,1487.5,1487.5,12
20190601|2019-03-04 19:30,5,1488.7,1489.5,1487.9,1489.5,10
20190601|2019-03-04 20:00,5,1488.5,1489,1488.5,1488.9,5
20190601|2019-03-04 20:30,5,1488.5,1488.8,1488,1488.8,9
20190601|2019-03-04 21:00,5,1488.8,1492,1488.8,1491.7,31
20190601|2019-03-04 21:30,5,1491,1491,1489.1,1489.1,3
20190601|2019-03-04 22:00,5,1489.8,1490.7,1488.3,1488.4,12
20190601|2019-03-04 22:30,5,1488.5,1489.5,1488.5,1489.5,5
20190601|2019-03-04 23:00,5,1488.1,1488.8,1483,1485.1,41
20190601|2019-03-04 23:30,5,1484.1,1484.7,1483.7,1484.7,5
20190601|2019-03-05 00:00,5,1485,1487.1,1485,1486.8,27
20190601|2019-03-05 00:30,5,1487.4,1487.7,1478.1,1480.1,89
20190601|2019-03-05 01:00,5,1480.7,1481.5,1480.2,1480.6,22
20190601|2019-03-05 01:30,5,1480.3,1483.3,1480.3,1481.4,55
20190601|2019-03-05 02:00,5,1481.1,1481.1,1460.6,1468.4,449
20190601|2019-03-05 02:30,5,1468.7,1469.1,1464.2,1469.1,121
20190601|2019-03-05 03:00,5,1469.5,1472.3,1464.3,1470,89
20190601|2019-03-05 03:30,5,1470.5,1479.1,1469.9,1478.4,142
20190601|2019-03-05 04:00,5,1478.2,1479.1,1470.8,1475,177
20190601|2019-03-05 04:30,5,1474.2,1475.9,1472.2,1472.2,26
20190601|2019-03-05 05:00,5,1472.9,1477.3,1471.6,1474.4,58
20190601|2019-03-05 05:30,5,1474.7,1475.9,1473.2,1475.9,65
20190601|2019-03-05 06:00,5,1476.2,1481.3,1475.8,1478.4,80
20190601|2019-03-05 06:30,5,1477.9,1482.6,1477,1478.3,96
20190601|2019-03-05 07:00,5,1478.6,1482.5,1473.6,1482.5,169
20190601|2019-03-05 07:30,5,1482.1,1486,1479.4,1479.8,271
20190601|2019-03-05 08:00,5,1479.8,1483,1472.2,1476.7,328
20190601|2019-03-05 08:30,5,1475.7,1482,1475,1478.1,273
20190601|2019-03-05 09:00,5,1477.4,1479.5,1475,1477.5,175
20190601|2019-03-05 09:30,5,1477.4,1477.7,1466.6,1468.7,320
20190601|2019-03-05 10:00,5,1468.6,1472.8,1467.1,1467.6,222
20190601|2019-03-05 10:30,5,1468.1,1469.7,1463.7,1465.6,210
20190601|2019-03-05 11:00,5,1464.9,1469.1,1461.2,1467.1,259
20190601|2019-03-05 11:30,5,1467,1472.8,1460,1466.1,311
20190601|2019-03-05 12:00,5,1467.1,1468.4,1464.9,1468.3,59
20190601|2019-03-05 12:30,5,1467.9,1473,1467.9,1468.7,41
20190601|2019-03-05 13:00,5,1470.4,1474.5,1470.2,1473.4,54
20190601|2019-03-05 13:30,5,1473.7,1475,1471.9,1473.2,39
20190601|2019-03-05 14:00,5,1472.4,1472.4,1471.3,1472,22
20190601|2019-03-05 14:30,5,1472.7,1472.7,1471.2,1471.2,16
20190601|2019-03-05 15:00,5,1470.9,1471.8,1470.5,1471.8,10
20190601|2019-03-05 15:30,5,1471.4,1474.8,1470.6,1473.5,21
20190601|2019-03-05 17:00,6,1474.2,1474.3,1472.7,1473.5,20
20190601|2019-03-05 17:30,6,1473.5,1473.7,1470.6,1470.9,20
20190601|2019-03-05 18:00,6,1472.1,1472.1,1470.3,1470.4,5
20190601|2019-03-05 18:30,6,1470.1,1470.2,1469.9,1470.1,6
20190601|2019-03-05 19:00,6,1469.2,1470,1468.4,1468.5,12
20190601|2019-03-05 19:30,6,1469.2,1471.5,1469.1,1471.5,9
20190601|2019-03-05 20:00,6,1471.5,1472.5,1470.1,1470.1,26
20190601|2019-03-05 20:30,6,1470.1,1470.5,1463.8,1466,69
20190601|2019-03-05 21:00,6,1467.5,1467.5,1465.5,1465.5,7
20190601|2019-03-05 21:30,6,1464.8,1465,1462.6,1462.9,13
20190601|2019-03-05 22:00,6,1462.3,1464.3,1462.2,1464.3,14
20190601|2019-03-05 22:30,6,1466.1,1467.6,1466.1,1467.6,11
20190601|2019-03-05 23:00,6,1467.6,1468,1467,1467.2,11
20190601|2019-03-05 23:30,6,1467.1,1467.1,1465.7,1465.7,25
20190601|2019-03-06 00:00,6,1466.6,1466.6,1464.4,1464.5,17
20190601|2019-03-06 00:30,6,1465.1,1468.7,1465.1,1467.3,21
20190601|2019-03-06 01:00,6,1467.6,1467.9,1464.1,1464.6,40
20190601|2019-03-06 01:30,6,1464.2,1467,1463.3,1466,51
20190601|2019-03-06 02:00,6,1466.6,1468.9,1466,1466,44
20190601|2019-03-06 02:30,6,1464.5,1468,1463.2,1467.4,100
20190601|2019-03-06 03:00,6,1467.9,1469,1466.1,1468,99
20190601|2019-03-06 03:30,6,1468.2,1471.5,1463.5,1463.5,125
20190601|2019-03-06 04:00,6,1464.2,1470.3,1463.6,1467.2,83
20190601|2019-03-06 04:30,6,1468,1469.4,1466.8,1468.8,25
20190601|2019-03-06 05:00,6,1468,1471.2,1468,1470.9,36
20190601|2019-03-06 05:30,6,1470.9,1470.9,1468.6,1469,18
20190601|2019-03-06 06:00,6,1469.7,1471.2,1467.7,1468,33
20190601|2019-03-06 06:30,6,1468.1,1470.7,1466.4,1469.1,40
20190601|2019-03-06 07:00,6,1467.9,1469,1460.5,1465.2,131
20190601|2019-03-06 07:30,6,1464.3,1468,1464.3,1465.3,101
20190601|2019-03-06 08:00,6,1467.1,1468.2,1464.8,1465.6,164
20190601|2019-03-06 08:30,6,1465.6,1474.8,1464.9,1472.4,246
20190601|2019-03-06 09:00,6,1473,1474.2,1469.3,1471.7,188
20190601|2019-03-06 09:30,6,1471.6,1474.8,1471.6,1474.2,179
20190601|2019-03-06 10:00,6,1474.5,1483.3,1472.6,1481,391
20190601|2019-03-06 10:30,6,1480.6,1481.4,1476.2,1478.2,160
20190601|2019-03-06 11:00,6,1478.9,1484.3,1478.7,1483.3,139
20190601|2019-03-06 11:30,6,1483.2,1487.7,1482.2,1484.2,402
20190601|2019-03-06 12:00,6,1485.1,1488.7,1481.7,1483.2,293
20190601|2019-03-06 12:30,6,1484.2,1486.9,1483.1,1484.5,54
20190601|2019-03-06 13:00,6,1484.1,1498.9,1483.7,1493.5,455
20190601|2019-03-06 13:30,6,1493.4,1495,1490.1,1492.4,114
20190601|2019-03-06 14:00,6,1491.9,1493,1491.9,1491.9,21
20190601|2019-03-06 14:30,6,1491.9,1493.8,1491.9,1493.4,18
20190601|2019-03-06 15:00,6,1493,1495.8,1493,1494.6,33
20190601|2019-03-06 15:30,6,1494.3,1495.6,1492.5,1492.7,21
20190601|2019-03-06 17:00,7,1492.4,1495.1,1489.5,1494,62
20190601|2019-03-06 17:30,7,1494,1495,1491.6,1492.9,27
20190601|2019-03-06 18:00,7,1493.4,1493.4,1491.9,1491.9,5
20190601|2019-03-06 18:30,7,1491.7,1493.5,1491.7,1492.9,5
20190601|2019-03-06 19:00,7,1492.6,1493.5,1490.8,1493.2,25
20190601|2019-03-06 19:30,7,1493.4,1493.5,1492.7,1493.1,14
20190601|2019-03-06 20:00,7,1492.6,1492.8,1492,1492.8,7
20190601|2019-03-06 20:30,7,1491.8,1493.2,1491,1493,13
20190601|2019-03-06 21:00,7,1492.9,1493.5,1492.1,1492.1,8
20190601|2019-03-06 21:30,7,1492.6,1494,1492.5,1493.6,16
20190601|2019-03-06 22:00,7,1493.6,1494.1,1493.4,1494.1,6
20190601|2019-03-06 22:30,7,1494.3,1494.3,1492.1,1492.3,10
20190601|2019-03-06 23:00,7,1492.1,1493.6,1492.1,1493.3,11
20190601|2019-03-06 23:30,7,1493.6,1493.6,1488.1,1488.7,43
20190601|2019-03-07 00:00,7,1488.8,1490.8,1488,1488.7,30
20190601|2019-03-07 00:30,7,1488.8,1493,1487.8,1489.8,34
20190601|2019-03-07 01:00,7,1489.8,1491.3,1489.6,1491.2,16
20190601|2019-03-07 01:30,7,1491,1493.2,1489.8,1492.8,29
20190601|2019-03-07 02:00,7,1493.1,1498,1491,1498,114
20190601|2019-03-07 02:30,7,1498,1510,1496.4,1505.1,265
20190601|2019-03-07 03:00,7,1504.1,1504.5,1498.2,1499,58
20190601|2019-03-07 03:30,7,1499.8,1501.2,1499,1500.9,61
20190601|2019-03-07 04:00,7,1501.3,1503.7,1499,1501.9,113
20190601|2019-03-07 04:30,7,1503.2,1503.5,1501.9,1503,18
20190601|2019-03-07 05:00,7,1503.5,1503.7,1501.4,1503.6,32
20190601|2019-03-07 05:30,7,1503.6,1505.2,1501.7,1502.8,60
20190601|2019-03-07 06:00,7,1501.5,1502.9,1498.2,1501.2,81
20190601|2019-03-07 06:30,7,1501.4,1505.1,1499.8,1503.1,43
20190601|2019-03-07 07:00,7,1502.4,1503.6,1498.8,1499.1,139
20190601|2019-03-07 07:30,7,1499.8,1499.8,1491.6,1495.1,323
20190601|2019-03-07 08:00,7,1494.4,1495,1489.1,1489.2,237
20190601|2019-03-07 08:30,7,1489.5,1489.8,1481.3,1482.3,402
20190601|2019-03-07 09:00,7,1481.8,1482.7,1470.2,1473.4,480
20190601|2019-03-07 09:30,7,1472.1,1485,1472,1481.9,343
20190601|2019-03-07 10:00,7,1481.9,1481.9,1472.5,1476.7,219
20190601|2019-03-07 10:30,7,1477.6,1483,1475,1476.6,141
20190601|2019-03-07 11:00,7,1475.6,1481,1471.7,1478,153
20190601|2019-03-07 11:30,7,1478.9,1484.3,1478.6,1482.8,179
20190601|2019-03-07 12:00,7,1482.4,1483.9,1481.3,1483.8,59
20190601|2019-03-07 12:30,7,1483.4,1486,1481.5,1485.2,76
20190601|2019-03-07 13:00,7,1485.8,1487,1483.7,1484,57
20190601|2019-03-07 13:30,7,1484,1485.4,1482.6,1483.3,44
20190601|2019-03-07 14:00,7,1483,1483,1477.7,1478.6,77
20190601|2019-03-07 14:30,7,1477.4,1487.2,1477.4,1485.4,102
20190601|2019-03-07 15:00,7,1485.9,1486.6,1483.1,1483.4,45
20190601|2019-03-07 15:30,7,1483.8,1485.1,1483.8,1484,18
20190601|2019-03-07 17:00,8,1484.5,1484.5,1482.3,1483.1,11
20190601|2019-03-07 17:30,8,1483.6,1484.3,1483.1,1483.1,15
20190601|2019-03-07 18:00,8,1483.4,1483.4,1478.3,1480.3,14
20190601|2019-03-07 18:30,8,1479.3,1479.4,1479.2,1479.4,6
20190601|2019-03-07 19:00,8,1479.3,1479.3,1476.9,1478.5,24
20190601|2019-03-07 19:30,8,1478.5,1479.9,1478.2,1479,9
20190601|2019-03-07 20:00,8,1477.8,1479.2,1477.5,1478.8,12
20190601|2019-03-07 20:30,8,1479,1482.5,1479,1481,21
20190601|2019-03-07 21:00,8,1480,1481,1479.8,1481,7
20190601|2019-03-07 21:30,8,1480,1481.9,1479.7,1479.7,6
20190601|2019-03-07 22:00,8,1480.7,1480.7,1478.5,1478.5,6
20190601|2019-03-07 22:30,8,1478.1,1478.1,1478.1,1478.1,1
20190601|2019-03-07 23:00,8,1480.1,1480.1,1480.1,1480.1,1
20190601|2019-03-07 23:30,8,1480.2,1481.1,1479.6,1479.6,11
20190601|2019-03-08 00:00,8,1481.1,1482.6,1479.7,1481.1,23
20190601|2019-03-08 00:30,8,1481.5,1481.6,1477.1,1480.2,27
20190601|2019-03-08 01:00,8,1478,1479.3,1465,1472,189
20190601|2019-03-08 01:30,8,1473.6,1479.9,1470.5,1476.6,62
20190601|2019-03-08 02:00,8,1476.4,1477,1473.2,1475,36
20190601|2019-03-08 02:30,8,1475.6,1479.4,1475.1,1476.5,28
20190601|2019-03-08 03:00,8,1476.5,1476.8,1474.9,1476.4,22
20190601|2019-03-08 03:30,8,1476.5,1478.5,1474.7,1476.5,30
20190601|2019-03-08 04:00,8,1476.5,1487,1476.5,1483.2,108
20190601|2019-03-08 04:30,8,1483.3,1483.3,1480.2,1480.2,26
20190601|2019-03-08 05:00,8,1478.7,1481.2,1478.6,1481.2,27
20190601|2019-03-08 05:30,8,1481.6,1482.5,1480,1482,41
20190601|2019-03-08 06:00,8,1481.8,1483.9,1478.5,1480.5,47
20190601|2019-03-08 06:30,8,1480.1,1483.7,1480.1,1481.6,39
20190601|2019-03-08 07:00,8,1480.7,1484.4,1480.7,1481,50
20190601|2019-03-08 07:30,8,1483.2,1485,1472.1,1473.5,180
20190601|2019-03-08 08:00,8,1474.6,1475,1468.2,1470.4,286
20190601|2019-03-08 08:30,8,1470.7,1473.5,1463.3,1470.3,356
20190601|2019-03-08 09:00,8,1470.1,1472,1465.2,1468.5,186
20190601|2019-03-08 09:30,8,1468.7,1470.7,1463.8,1469.5,291
20190601|2019-03-08 10:00,8,1468.3,1472.6,1463.5,1472.4,213
20190601|2019-03-08 10:30,8,1470.6,1472.4,1469.8,1472.4,125
20190601|2019-03-08 11:00,8,1472.4,1476.9,1472.4,1476.1,193
20190601|2019-03-08 11:30,8,1476.1,1476.1,1455.6,1457.4,732
20190601|2019-03-08 12:00,8,1457.4,1462.9,1457.4,1462,211
20190601|2019-03-08 12:30,8,1462,1462.8,1460.8,1461.7,34
20190601|2019-03-08 13:00,8,1462.7,1469.1,1462.7,1468.9,111
20190601|2019-03-08 13:30,8,1469.2,1472.9,1468.8,1472.2,91
20190601|2019-03-08 14:00,8,1471.2,1473.1,1470.1,1470.9,34
20190601|2019-03-08 14:30,8,1471.1,1471.6,1469.7,1471.6,26
20190601|2019-03-08 15:00,8,1472,1472.3,1470.6,1470.7,23
20190601|2019-03-08 15:30,8,1470.7,1473,1470.7,1471.2,21
20190601|2019-03-10 17:00,11,1471.9,1472.2,1470.4,1470.4,6
20190601|2019-03-10 17:30,11,1470.3,1470.3,1469.1,1469.3,13
20190601|2019-03-10 18:00,11,1470.9,1470.9,1467.6,1469.4,12
20190601|2019-03-10 18:30,11,1468.2,1469.1,1467.4,1467.7,9
20190601|2019-03-10 19:00,11,1468.2,1471.1,1466.4,1467.7,40
20190601|2019-03-10 19:30,11,1468,1468.1,1465.5,1465.5,13
20190601|2019-03-10 20:00,11,1467,1467,1465.3,1465.3,10
20190601|2019-03-10 20:30,11,1465.4,1467.5,1463.3,1463.3,23
20190601|2019-03-10 21:00,11,1464.4,1466.5,1463.2,1464.8,23
20190601|2019-03-10 21:30,11,1464.3,1471.8,1463.6,1471.5,73
20190601|2019-03-10 22:00,11,1471.9,1475,1471.4,1473.1,54
20190601|2019-03-10 22:30,11,1472.6,1473.6,1472,1472.5,13
20190601|2019-03-10 23:00,11,1472.5,1474.1,1472.4,1472.4,11
20190601|2019-03-10 23:30,11,1474.1,1474.4,1474.1,1474.1,10
20190601|2019-03-11 00:00,11,1474,1477.3,1474,1477.3,25
20190601|2019-03-11 00:30,11,1477.4,1480,1472.8,1476.6,95
20190601|2019-03-11 01:00,11,1475.6,1477.7,1475,1475,13
20190601|2019-03-11 01:30,11,1477.3,1477.4,1474.5,1474.9,12
20190601|2019-03-11 02:00,11,1475.8,1476.6,1473.8,1474.4,50
20190601|2019-03-11 02:30,11,1474,1475.3,1471.4,1472.6,35
20190601|2019-03-11 03:00,11,1474.1,1475.2,1469.9,1474.9,74
20190601|2019-03-11 03:30,11,1472.7,1473.5,1471.1,1471.1,67
20190601|2019-03-11 04:00,11,1471.1,1474.5,1465.8,1473.2,123
20190601|2019-03-11 04:30,11,1472.9,1476.3,1469,1469.4,83
20190601|2019-03-11 05:00,11,1470.1,1477.6,1469.9,1476.6,71
20190601|2019-03-11 05:30,11,1476.1,1476.5,1474.3,1475.4,34
20190601|2019-03-11 06:00,11,1474.1,1475,1472.4,1474.8,33
20190601|2019-03-11 06:30,11,1475,1480,1470.9,1477.2,93
20190601|2019-03-11 07:00,11,1477,1478.1,1474.5,1474.5,41
20190601|2019-03-11 07:30,11,1475.9,1475.9,1470.7,1474.7,128
20190601|2019-03-11 08:00,11,1474.4,1479.4,1472.4,1475.9,196
20190601|2019-03-11 08:30,11,1476.6,1479,1471.4,1475,109
20190601|2019-03-11 09:00,11,1473.3,1479.1,1471,1474,162
20190601|2019-03-11 09:30,11,1473.1,1474.3,1469.3,1474.3,122
20190601|2019-03-11 10:00,11,1474.7,1478.1,1470.6,1477.3,125
20190601|2019-03-11 10:30,11,1477.3,1482.3,1475.7,1478,202
20190601|2019-03-11 11:00,11,1478.5,1478.5,1476.4,1477.5,63
20190601|2019-03-11 11:30,11,1477.7,1483.2,1476.6,1482,252
20190601|2019-03-11 12:00,11,1482,1491.4,1481.6,1488.2,248
20190601|2019-03-11 12:30,11,1487.6,1495.2,1486.8,1488,250
20190601|2019-03-11 13:00,11,1486.8,1490.5,1486.8,1490.3,34
20190601|2019-03-11 13:30,11,1490.5,1495.5,1489.9,1494.7,199
20190601|2019-03-11 14:00,11,1494.2,1495.5,1490.7,1492.5,58
20190601|2019-03-11 14:30,11,1491.6,1493.6,1490.9,1493,18
20190601|2019-03-11 15:00,11,1491.7,1492.4,1491.5,1492.4,10
20190601|2019-03-11 15:30,11,1493,1493.5,1492,1492.1,18
20190601|2019-03-11 17:00,12,1493.1,1496.3,1493.1,1495.8,14
20190601|2019-03-11 17:30,12,1496.4,1496.6,1495.5,1495.5,19
20190601|2019-03-11 18:00,12,1496,1496.4,1494.4,1495.5,24
20190601|2019-03-11 18:30,12,1495,1495,1492.1,1492.1,39
20190601|2019-03-11 19:00,12,1493,1496,1493,1495.4,16
20190601|2019-03-11 19:30,12,1494,1495.9,1494,1495,7
20190601|2019-03-11 20:00,12,1495.7,1496.2,1492,1493.7,42
20190601|2019-03-11 20:30,12,1493.5,1493.6,1492.6,1493.6,6
20190601|2019-03-11 21:00,12,1493.9,1494.5,1492.1,1492.1,22
20190601|2019-03-11 21:30,12,1493.4,1495.1,1493.4,1495.1,18
20190601|2019-03-11 22:00,12,1495,1497.4,1495,1495.4,26
20190601|2019-03-11 22:30,12,1495.8,1496.6,1495.1,1495.1,8
20190601|2019-03-11 23:00,12,1496.1,1498.7,1496.1,1497.5,21
20190601|2019-03-11 23:30,12,1496.7,1496.7,1495.1,1495.1,11
20190601|2019-03-12 00:00,12,1494.1,1496,1494.1,1494.8,7
20190601|2019-03-12 00:30,12,1495.5,1495.5,1492.4,1494,36
20190601|2019-03-12 01:00,12,1492.9,1493.4,1488,1491.6,87
20190601|2019-03-12 01:30,12,1491.8,1493.3,1489.8,1491.9,34
20190601|2019-03-12 02:00,12,1492.3,1495.8,1491.8,1492.3,36
20190601|2019-03-12 02:30,12,1493.4,1497.4,1493.2,1494.5,31
20190601|2019-03-12 03:00,12,1493.4,1501.5,1493.4,1501.5,143
20190601|2019-03-12 03:30,12,1500.8,1503.2,1500.5,1501.5,90
20190601|2019-03-12 04:00,12,1501.9,1506.1,1501.7,1505.8,73
20190601|2019-03-12 04:30,12,1506.3,1508.9,1504.2,1506.6,215
20190601|2019-03-12 05:00,12,1506,1506,1502.4,1502.4,35
20190601|2019-03-12 05:30,12,1502.1,1504.4,1500.8,1504.4,54
20190601|2019-03-12 06:00,12,1504.3,1504.7,1500.3,1500.3,56
20190601|2019-03-12 06:30,12,1500,1501.7,1498.1,1498.7,90
20190601|2019-03-12 07:00,12,1499.4,1502,1498.8,1500.5,56
20190601|2019-03-12 07:30,12,1501.5,1507.2,1499.3,1506.4,208
20190601|2019-03-12 08:00,12,1506.1,1508.5,1502.9,1505,192
20190601|2019-03-12 08:30,12,1504.4,1506.7,1503.4,1504.7,64
20190601|2019-03-12 09:00,12,1504.7,1506,1502.3,1503,140
20190601|2019-03-12 09:30,12,1503,1503.4,1500,1500.6,155
20190601|2019-03-12 10:00,12,1500.1,1500.1,1493.3,1496.4,240
20190601|2019-03-12 10:30,12,1496.3,1498.8,1494.9,1495.5,130
20190601|2019-03-12 11:00,12,1494.8,1499.2,1489.3,1495.5,237
20190601|2019-03-12 11:30,12,1495.5,1497,1489.3,1489.3,254
20190601|2019-03-12 12:00,12,1489.3,1494.6,1489.3,1492.9,101
20190601|2019-03-12 12:30,12,1494.6,1496.3,1492.9,1496.3,57
20190601|2019-03-12 13:00,12,1494.5,1497.5,1494,1496.8,30
20190601|2019-03-12 13:30,12,1496.9,1497.4,1494.7,1496.2,30
20190601|2019-03-12 14:00,12,1496.4,1497.2,1496.4,1497.2,11
20190601|2019-03-12 14:30,12,1496.4,1497.9,1496.4,1497.1,13
20190601|2019-03-12 15:00,12,1497.1,1497.9,1496.6,1497.4,15
20190601|2019-03-12 15:30,12,1497.9,1497.9,1496.6,1496.6,15
20190601|2019-03-12 17:00,13,1498.4,1498.4,1496.4,1496.4,12
20190601|2019-03-12 17:30,13,1496.6,1496.6,1496.4,1496.4,2
20190601|2019-03-12 18:30,13,1496.4,1496.4,1496.4,1496.4,5
20190601|2019-03-12 19:00,13,1496.8,1498,1496.8,1498,8
20190601|2019-03-12 19:30,13,1498.6,1498.8,1496.9,1496.9,14
20190601|2019-03-12 20:00,13,1496.7,1497,1495.4,1497,16
20190601|2019-03-12 20:30,13,1495.7,1495.7,1490.4,1490.4,36
20190601|2019-03-12 21:00,13,1490.3,1492.8,1490,1491.1,19
20190601|2019-03-12 21:30,13,1490.2,1493.1,1490.2,1493,10
20190601|2019-03-12 22:00,13,1493,1495.6,1492.3,1495.6,21
20190601|2019-03-12 22:30,13,1495.6,1495.7,1493.7,1493.7,16
20190601|2019-03-12 23:00,13,1493.7,1493.7,1493.7,1493.7,3
20190601|2019-03-13 00:00,13,1493.9,1495.9,1493.8,1494.6,35
20190601|2019-03-13 00:30,13,1496.2,1496.4,1494.9,1494.9,12
20190601|2019-03-13 01:00,13,1494.9,1495.3,1494,1494.2,19
20190601|2019-03-13 01:30,13,1494.6,1495.5,1494.6,1495.1,8
20190601|2019-03-13 02:00,13,1494.5,1495.4,1492,1492.8,22
20190601|2019-03-13 02:30,13,1492.7,1495.3,1492.7,1494.5,18
20190601|2019-03-13 03:00,13,1495.3,1496.6,1493.1,1496.6,37
20190601|2019-03-13 03:30,13,1495.7,1499.3,1495.7,1498.9,95
20190601|2019-03-13 04:00,13,1499.3,1507.6,1498.7,1506.9,221
20190601|2019-03-13 04:30,13,1506.2,1507.3,1502.6,1503,110
20190601|2019-03-13 05:00,13,1503.9,1507.6,1503,1504.1,61
20190601|2019-03-13 05:30,13,1504.9,1506.3,1503.7,1506.3,16
20190601|2019-03-13 06:00,13,1505,1506.7,1504,1505.9,53
20190601|2019-03-13 06:30,13,1505.6,1507,1504.1,1504.2,98
20190601|2019-03-13 07:00,13,1506.5,1508.3,1505.5,1507,189
20190601|2019-03-13 07:30,13,1507.2,1509.9,1506.5,1507,121
20190601|2019-03-13 08:00,13,1506.7,1508.8,1506.4,1507.5,80
20190601|2019-03-13 08:30,13,1508,1508,1504.3,1506.3,147
20190601|2019-03-13 09:00,13,1506,1507,1500.2,1504.4,204
20190601|2019-03-13 09:30,13,1505,1505.3,1501.1,1502.9,73
20190601|2019-03-13 10:00,13,1502.4,1506.7,1501.7,1505,122
20190601|2019-03-13 10:30,13,1504.8,1506.5,1503.3,1503.8,78
20190601|2019-03-13 11:00,13,1504.5,1506.5,1503,1506.5,132
20190601|2019-03-13 11:30,13,1506.6,1508,1505.3,1506.8,129
20190601|2019-03-13 12:00,13,1505.9,1509.4,1505,1509.2,126
20190601|2019-03-13 12:30,13,1508.8,1515,1508.8,1512,208
20190601|2019-03-13 13:00,13,1511.8,1512,1511.6,1512,16
20190601|2019-03-13 13:30,13,1512.6,1514,1510.2,1514,60
20190601|2019-03-13 14:00,13,1514,1515,1513,1514,68
20190601|2019-03-13 14:30,13,1514,1514,1512,1512,45
20190601|2019-03-13 15:00,13,1512.4,1513.5,1511.5,1513.2,11
20190601|2019-03-13 15:30,13,1512.2,1513.7,1511.5,1513.1,39
20190601|2019-03-13 17:00,14,1511.6,1512.4,1511,1512.4,19
20190601|2019-03-13 17:30,14,1512.5,1513.3,1512.4,1512.4,9
20190601|2019-03-13 18:00,14,1511.5,1511.5,1510.7,1510.7,7
20190601|2019-03-13 18:30,14,1510.5,1511.4,1510.5,1511.2,6
20190601|2019-03-13 19:00,14,1510.2,1511,1510,1511,12
20190601|2019-03-13 19:30,14,1509.7,1509.7,1507.9,1507.9,12
20190601|2019-03-13 20:00,14,1507.4,1507.4,1505.3,1505.6,35
20190601|2019-03-13 20:30,14,1507.2,1508.5,1505.8,1507.1,39
20190601|2019-03-13 21:00,14,1507,1508,1507,1508,4
20190601|2019-03-13 21:30,14,1507.2,1507.9,1506.4,1507.3,22
20190601|2019-03-13 22:00,14,1507.5,1508.2,1506.2,1506.2,28
20190601|2019-03-13 22:30,14,1506.5,1506.7,1504,1504.1,39
20190601|2019-03-13 23:00,14,1504.3,1504.3,1502.5,1504.2,29
20190601|2019-03-13 23:30,14,1504.5,1505.6,1504,1505.4,18
20190601|2019-03-14 00:00,14,1504.3,1504.3,1501.9,1501.9,9
20190601|2019-03-14 00:30,14,1503.3,1503.6,1500.3,1502.9,52
20190601|2019-03-14 01:00,14,1502,1502.5,1501.2,1501.3,13
20190601|2019-03-14 01:30,14,1502.4,1504.7,1500.9,1503.6,35
20190601|2019-03-14 02:00,14,1503.9,1506.6,1502.7,1506.5,50
20190601|2019-03-14 02:30,14,1506.8,1507.4,1505.6,1506.7,33
20190601|2019-03-14 03:00,14,1506.6,1507.9,1505.4,1507.8,50
20190601|2019-03-14 03:30,14,1506.3,1508.7,1506,1508.7,51
20190601|2019-03-14 04:00,14,1507.8,1512.8,1507.2,1511,132
20190601|2019-03-14 04:30,14,1511.1,1512,1508.3,1512,93
20190601|2019-03-14 05:00,14,1510.9,1512,1507.4,1510.7,66
20190601|2019-03-14 05:30,14,1510.6,1512.3,1508.6,1510.5,53
20190601|2019-03-14 06:00,14,1509.4,1510.9,1507,1508,74
20190601|2019-03-14 06:30,14,1507.4,1509.1,1503.9,1508.9,112
20190601|2019-03-14 07:00,14,1508.9,1509.6,1506,1508,42
20190601|2019-03-14 07:30,14,1508,1508.9,1505,1505.9,162
20190601|2019-03-14 08:00,14,1506.5,1510.7,1505.5,1509.2,123
20190601|2019-03-14 08:30,14,1509.5,1512,1507.9,1509.3,130
20190601|2019-03-14 09:00,14,1510,1511.8,1506.5,1507.4,177
20190601|2019-03-14 09:30,14,1507.6,1510.6,1506,1507.8,107
20190601|2019-03-14 10:00,14,1507.5,1509.1,1504.6,1506.9,88
20190601|2019-03-14 10:30,14,1506,1509.9,1504.9,1508.8,127
20190601|2019-03-14 11:00,14,1508.7,1509.3,1506,1508.5,56
20190601|2019-03-14 11:30,14,1507.7,1516.9,1507.6,1515.7,311
20190601|2019-03-14 12:00,14,1516.1,1518.3,1511.9,1513,196
20190601|2019-03-14 12:30,14,1513.4,1515,1513.3,1514.3,20
20190601|2019-03-14 13:00,14,1514.9,1514.9,1513.4,1513.4,15
20190601|2019-03-14 13:30,14,1513.5,1516.7,1513.4,1514.2,40
20190601|2019-03-14 14:00,14,1514.2,1515.5,1514.2,1515.5,5
20190601|2019-03-14 14:30,14,1515.5,1516.2,1514.2,1514.8,21
20190601|2019-03-14 15:00,14,1514.3,1515,1514.3,1514.5,4
20190601|2019-03-14 15:30,14,1514.4,1514.4,1513.2,1513.8,19
20190601|2019-03-14 17:00,15,1514.1,1514.4,1513.5,1514.4,3
20190601|2019-03-14 17:30,15,1513.6,1513.6,1512.9,1513.3,12
20190601|2019-03-14 18:00,15,1512.9,1513,1512.8,1513,7
20190601|2019-03-14 18:30,15,1513.5,1513.9,1513.5,1513.9,2
20190601|2019-03-14 19:00,15,1513.1,1513.1,1512.3,1512.3,6
20190601|2019-03-14 19:30,15,1513.2,1513.5,1512.5,1513.2,8
20190601|2019-03-14 20:00,15,1513,1513.1,1511.8,1513.1,17
20190601|2019-03-14 20:30,15,1512.3,1514.7,1512.3,1512.6,17
20190601|2019-03-14 21:00,15,1512.7,1514,1512.7,1512.8,7
20190601|2019-03-14 21:30,15,1513.5,1517.5,1513.5,1517,39
20190601|2019-03-14 22:00,15,1517,1518.3,1516.5,1518.2,93
20190601|2019-03-14 22:30,15,1518.1,1518.5,1515.7,1516.3,33
20190601|2019-03-14 23:00,15,1516.6,1517,1514.9,1514.9,9
20190601|2019-03-14 23:30,15,1514.5,1515.6,1514,1514,7
20190601|2019-03-15 00:00,15,1515.1,1515.1,1513.8,1513.8,2
20190601|2019-03-15 00:30,15,1513.8,1516.3,1513.7,1516.2,26
20190601|2019-03-15 01:00,15,1516,1523.3,1515.7,1521.5,211
20190601|2019-03-15 01:30,15,1520.9,1522.1,1519.9,1520,36
20190601|2019-03-15 02:00,15,1520,1521,1519.8,1520.2,28
20190601|2019-03-15 02:30,15,1520.3,1522.2,1520.3,1521.3,29
20190601|2019-03-15 03:00,15,1521.2,1523.3,1521,1522.3,72
20190601|2019-03-15 03:30,15,1522.3,1522.9,1518.4,1519,116
20190601|2019-03-15 04:00,15,1519.5,1522.9,1519.5,1522.3,51
20190601|2019-03-15 04:30,15,1522.1,1524.1,1518.9,1518.9,150
20190601|2019-03-15 05:00,15,1519,1520.3,1517,1519.9,76
20190601|2019-03-15 05:30,15,1520.1,1522.5,1517.8,1522.5,37
20190601|2019-03-15 06:00,15,1522.3,1522.3,1520.8,1521.5,60
20190601|2019-03-15 06:30,15,1522.8,1523.7,1522.8,1523.5,23
20190601|2019-03-15 07:00,15,1523,1524.1,1520.9,1520.9,107
20190601|2019-03-15 07:30,15,1521.8,1523,1512.3,1517.9,192
20190601|2019-03-15 08:00,15,1518.7,1521.9,1514.4,1519,187
20190601|2019-03-15 08:30,15,1518.2,1520.5,1515.8,1517.4,142
20190601|2019-03-15 09:00,15,1517.5,1519,1514,1514.7,134
20190601|2019-03-15 09:30,15,1514.5,1517.6,1512.5,1517.1,128
20190601|2019-03-15 10:00,15,1516.8,1518,1512.6,1517.2,239
20190601|2019-03-15 10:30,15,1517.4,1517.4,1514.4,1514.4,47
20190601|2019-03-15 11:00,15,1515.2,1516.5,1513.2,1516.2,111
20190601|2019-03-15 11:30,15,1516.4,1520.2,1516.4,1518.1,198
20190601|2019-03-15 12:00,15,1518.1,1519.5,1517.5,1518.9,90
20190601|2019-03-15 12:30,15,1518.5,1519.1,1518.2,1518.9,27
20190601|2019-03-15 13:00,15,1518.5,1518.5,1517.9,1517.9,7
20190601|2019-03-15 13:30,15,1518.4,1518.5,1515,1517,44
20190601|2019-03-15 14:00,15,1517,1517.6,1514.4,1516.5,50
20190601|2019-03-15 14:30,15,1516.2,1517.4,1516.2,1516.5,14
20190601|2019-03-15 15:00,15,1516.4,1517,1515.9,1516,14
20190601|2019-03-15 15:30,15,1516.1,1516.6,1514.2,1514.2,35
20190601|2019-03-17 17:00,18,1513.7,1516.3,1512.5,1516,30
20190601|2019-03-17 17:30,18,1515,1515,1515,1515,1
20190601|2019-03-17 18:00,18,1516.6,1516.7,1513.1,1513.1,9
20190601|2019-03-17 18:30,18,1513.2,1514.2,1513.1,1513.1,10
20190601|2019-03-17 19:00,18,1512.5,1512.5,1503.2,1503.4,170
20190601|2019-03-17 19:30,18,1503.6,1505.2,1502.7,1503.9,23
20190601|2019-03-17 20:00,18,1503.7,1504.7,1502.2,1504.6,30
20190601|2019-03-17 20:30,18,1504.4,1507.8,1500.9,1507.4,81
20190601|2019-03-17 21:00,18,1507.4,1508.1,1507.4,1508.1,13
20190601|2019-03-17 21:30,18,1508.1,1510.1,1507.5,1509.7,18
20190601|2019-03-17 22:00,18,1510.5,1510.5,1508.1,1509.5,9
20190601|2019-03-17 22:30,18,1508.1,1508.1,1508,1508,2
20190601|2019-03-17 23:00,18,1508.4,1508.4,1508.4,1508.4,2
20190601|2019-03-17 23:30,18,1509,1509,1509,1509,1
20190601|2019-03-18 00:00,18,1507.2,1507.2,1507.2,1507.2,4
20190601|2019-03-18 00:30,18,1508.8,1509.7,1508.8,1509.2,7
20190601|2019-03-18 01:00,18,1510.2,1513.1,1508.8,1512.5,57
20190601|2019-03-18 01:30,18,1512.8,1518.5,1512.8,1516.5,86
20190601|2019-03-18 02:00,18,1517.3,1521.2,1517.3,1519.5,76
20190601|2019-03-18 02:30,18,1517.8,1519.9,1516.8,1517.9,18
20190601|2019-03-18 03:00,18,1518.4,1522.2,1517.8,1520.2,43
20190601|2019-03-18 03:30,18,1518.3,1519.3,1517.9,1518.8,16
20190601|2019-03-18 04:00,18,1517.9,1520.8,1517.5,1519,38
20190601|2019-03-18 04:30,18,1519,1522.9,1517.9,1517.9,53
20190601|2019-03-18 05:00,18,1518.7,1521.3,1518.3,1521,35
20190601|2019-03-18 05:30,18,1520.8,1521,1519.4,1519.5,32
20190601|2019-03-18 06:00,18,1520.3,1522.2,1520.1,1520.3,38
20190601|2019-03-18 06:30,18,1521.3,1521.4,1520.4,1520.4,22
20190601|2019-03-18 07:00,18,1521.4,1533.4,1520.5,1532.3,482
20190601|2019-03-18 07:30,18,1531.1,1534.9,1528.2,1532.3,246
20190601|2019-03-18 08:00,18,1532.6,1534.3,1528.5,1531,216
20190601|2019-03-18 08:30,18,1530.5,1530.8,1524,1528.3,210
20190601|2019-03-18 09:00,18,1527.2,1534.3,1526.4,1533.3,211
20190601|2019-03-18 09:30,18,1533.3,1541.8,1532.3,1540.1,437
20190601|2019-03-18 10:00,18,1539.7,1541.2,1537.5,1540,173
20190601|2019-03-18 10:30,18,1540,1540,1534.7,1538,161
20190601|2019-03-18 11:00,18,1538.1,1538.1,1534.9,1534.9,51
20190601|2019-03-18 11:30,18,1534.5,1541.3,1532,1538.4,221
20190601|2019-03-18 12:00,18,1538.1,1541,1537.3,1538.4,70
20190601|2019-03-18 12:30,18,1538.4,1540.6,1538,1540.3,49
20190601|2019-03-18 13:00,18,1540.3,1541.8,1539.1,1540.1,45
20190601|2019-03-18 13:30,18,1540.7,1540.8,1537.8,1538.8,16
20190601|2019-03-18 14:00,18,1538.2,1538.5,1537.8,1538,19
20190601|2019-03-18 14:30,18,1538.5,1541,1538.5,1539.7,41
20190601|2019-03-18 15:00,18,1539.3,1541.5,1539.3,1541.5,21
20190601|2019-03-18 15:30,18,1541.1,1541.5,1539.5,1540.9,18
20190601|2019-03-18 17:00,19,1542.1,1542.3,1538.7,1539,14
20190601|2019-03-18 17:30,19,1538.5,1539,1537.2,1538.7,20
20190601|2019-03-18 18:00,19,1537.8,1538.9,1537.5,1538.9,5
20190601|2019-03-18 18:30,19,1537.8,1537.8,1536,1537.3,22
20190601|2019-03-18 19:00,19,1537.3,1539,1537.3,1538.8,16
20190601|2019-03-18 19:30,19,1538.1,1539,1538.1,1538.9,5
20190601|2019-03-18 20:00,19,1538.9,1541.8,1538.9,1541,25
20190601|2019-03-18 20:30,19,1541,1543.1,1541,1541,34
20190601|2019-03-18 21:00,19,1541.1,1541.2,1538.2,1541.2,17
20190601|2019-03-18 21:30,19,1541,1542.8,1541,1542.1,18
20190601|2019-03-18 22:00,19,1542.1,1545.9,1542,1545.9,36
20190601|2019-03-18 22:30,19,1544.4,1548.6,1544.3,1548.5,104
20190601|2019-03-18 23:00,19,1548,1548,1544,1545.9,110
20190601|2019-03-18 23:30,19,1544.4,1544.9,1543.4,1544.9,23
20190601|2019-03-19 00:00,19,1544,1544.5,1543.2,1544,9
20190601|2019-03-19 00:30,19,1543.6,1545,1543.6,1544.5,11
20190601|2019-03-19 01:00,19,1544.7,1548.6,1544,1548.6,47
20190601|2019-03-19 01:30,19,1548.6,1549.3,1547.4,1548.2,51
20190601|2019-03-19 02:00,19,1547.5,1550.6,1546.5,1547.7,78
20190601|2019-03-19 02:30,19,1547.4,1549.1,1545.8,1546.5,28
20190601|2019-03-19 03:00,19,1546.5,1551,1546.5,1550,60
20190601|2019-03-19 03:30,19,1550.9,1563.3,1550.8,1562.3,335
20190601|2019-03-19 04:00,19,1562.3,1562.3,1555.8,1559.7,266
20190601|2019-03-19 04:30,19,1558.9,1558.9,1551,1551.5,302
20190601|2019-03-19 05:00,19,1551.5,1557.1,1551.4,1554,75
20190601|2019-03-19 05:30,19,1554.6,1562,1554,1561.7,114
20190601|2019-03-19 06:00,19,1561.9,1561.9,1557.7,1557.8,47
20190601|2019-03-19 06:30,19,1557.8,1558.9,1555.5,1557.3,72
20190601|2019-03-19 07:00,19,1558,1561.5,1557.2,1559,85
20190601|2019-03-19 07:30,19,1558.2,1559.4,1554.4,1557.7,151
20190601|2019-03-19 08:00,19,1558.2,1559.6,1555.6,1556.1,97
20190601|2019-03-19 08:30,19,1555.7,1556.5,1551.5,1553.9,197
20190601|2019-03-19 09:00,19,1554.2,1554.4,1543.6,1545.5,507
20190601|2019-03-19 09:30,19,1544.1,1547.1,1543.2,1544.1,228
20190601|2019-03-19 10:00,19,1544,1550,1541.3,1548.6,212
20190601|2019-03-19 10:30,19,1547.3,1555.2,1547.3,1549.5,181
20190601|2019-03-19 11:00,19,1550,1553.2,1548,1551.9,110
20190601|2019-03-19 11:30,19,1551.1,1556.8,1548.6,1552.4,338
20190601|2019-03-19 12:00,19,1552.5,1555.1,1550.5,1551.8,85
20190601|2019-03-19 12:30,19,1553.6,1556,1553.6,1555,36
20190601|2019-03-19 13:00,19,1555,1555.1,1553.4,1554,21
20190601|2019-03-19 13:30,19,1553.8,1556.8,1553.8,1556.4,54
20190601|2019-03-19 14:00,19,1555.2,1556.4,1554,1554.5,28
20190601|2019-03-19 14:30,19,1554.6,1554.9,1553.2,1553.2,33
20190601|2019-03-19 15:00,19,1553.8,1553.8,1552.1,1553,28
20190601|2019-03-19 15:30,19,1552.9,1554,1552.3,1552.6,23
20190601|2019-03-19 17:00,20,1554,1554.1,1552.6,1552.6,5
20190601|2019-03-19 17:30,20,1553.5,1553.5,1552.5,1552.5,2
20190601|2019-03-19 18:00,20,1552.7,1552.7,1552,1552,3
20190601|2019-03-19 18:30,20,1551.7,1551.7,1548.3,1551.3,47
20190601|2019-03-19 19:00,20,1551.2,1553.5,1551.2,1553.5,8
20190601|2019-03-19 19:30,20,1553.2,1554.5,1553.2,1553.6,19
20190601|2019-03-19 20:00,20,1553.8,1555.5,1552.6,1553.5,32
20190601|2019-03-19 20:30,20,1554.6,1558.5,1554.4,1557.3,45
20190601|2019-03-19 21:00,20,1557,1560.3,1557,1559,37
20190601|2019-03-19 21:30,20,1559.5,1560.4,1558.9,1560.4,8
20190601|2019-03-19 22:00,20,1560.4,1560.9,1558.4,1558.4,11
20190601|2019-03-19 22:30,20,1558.5,1558.9,1557.8,1558.9,14
20190601|2019-03-19 23:00,20,1558.4,1558.4,1557.8,1557.8,3
20190601|2019-03-19 23:30,20,1558.3,1558.3,1556.8,1557.5,20
20190601|2019-03-20 00:00,20,1557.3,1558.5,1557.1,1558.5,18
20190601|2019-03-20 00:30,20,1558.5,1560.6,1558.5,1559.4,34
20190601|2019-03-20 01:00,20,1560.6,1562.1,1560,1560,24
20190601|2019-03-20 01:30,20,1560,1563,1559.2,1563,29
20190601|2019-03-20 02:00,20,1561.8,1561.8,1557.6,1559.9,47
20190601|2019-03-20 02:30,20,1558,1558,1553.2,1557.4,53
20190601|2019-03-20 03:00,20,1557,1557,1555.1,1555.5,31
20190601|2019-03-20 03:30,20,1554.6,1557.7,1554.4,1557.1,56
20190601|2019-03-20 04:00,20,1557,1560.9,1556.1,1560.8,53
20190601|2019-03-20 04:30,20,1561,1565.5,1561,1562.9,151
20190601|2019-03-20 05:00,20,1562.2,1564,1562,1562,21
20190601|2019-03-20 05:30,20,1562,1563.1,1560.1,1563.1,40
20190601|2019-03-20 06:00,20,1562,1562.1,1557.4,1558,72
20190601|2019-03-20 06:30,20,1557.8,1560,1557.1,1560,86
20190601|2019-03-20 07:00,20,1559.9,1560,1556.7,1557,47
20190601|2019-03-20 07:30,20,1557.5,1558,1554.3,1554.7,151
20190601|2019-03-20 08:00,20,1555.5,1562.5,1553.2,1559.8,150
20190601|2019-03-20 08:30,20,1560.1,1560.9,1555.9,1556,89
20190601|2019-03-20 09:00,20,1556.7,1564,1556.7,1558.1,204
20190601|2019-03-20 09:30,20,1559.7,1562.4,1558.1,1558.7,118
20190601|2019-03-20 10:00,20,1559,1560.7,1558,1559.7,87
20190601|2019-03-20 10:30,20,1559.5,1559.9,1556.4,1557,64
20190601|2019-03-20 11:00,20,1557,1558.9,1554.8,1556.6,117
20190601|2019-03-20 11:30,20,1557.5,1561.5,1554.5,1559.7,172
20190601|2019-03-20 12:00,20,1559.7,1559.7,1556.1,1558,28
20190601|2019-03-20 12:30,20,1559.1,1559.1,1555.7,1557.5,51
20190601|2019-03-20 13:00,20,1557.6,1563.2,1557.6,1563,171
20190601|2019-03-20 13:30,20,1563.2,1563.2,1560.2,1563,58
20190601|2019-03-20 14:00,20,1562.6,1563.4,1560.4,1560.8,64
20190601|2019-03-20 14:30,20,1560.5,1562,1560.1,1560.9,28
20190601|2019-03-20 15:00,20,1560.9,1560.9,1559,1559.5,21
20190601|2019-03-20 15:30,20,1559.4,1560.4,1559.3,1559.5,13
20190601|2019-03-20 17:00,21,1559.9,1560.4,1558.9,1558.9,10
20190601|2019-03-20 17:30,21,1559.9,1560.1,1559.9,1560.1,2
20190601|2019-03-20 18:00,21,1559.5,1561.2,1559.5,1561.2,2
20190601|2019-03-20 18:30,21,1562.5,1563.4,1561.1,1563.4,34
20190601|2019-03-20 19:00,21,1562,1563.4,1561.8,1562.8,27
20190601|2019-03-20 19:30,21,1563.2,1573,1563.2,1571.9,142
20190601|2019-03-20 20:00,21,1572,1572,1569,1572,59
20190601|2019-03-20 20:30,21,1572,1574,1571.1,1572.3,82
20190601|2019-03-20 21:00,21,1573.1,1573.6,1571.8,1572.5,14
20190601|2019-03-20 21:30,21,1572.8,1575,1572.8,1574,33
20190601|2019-03-20 22:00,21,1574.8,1575,1572,1572,34
20190601|2019-03-20 22:30,21,1572,1572,1571.5,1571.5,3
20190601|2019-03-20 23:00,21,1573,1573.5,1573,1573.3,8
20190601|2019-03-20 23:30,21,1573.1,1574.4,1573,1574,30
20190601|2019-03-21 00:00,21,1574.6,1576.9,1572,1572.6,55
20190601|2019-03-21 00:30,21,1572.5,1573.9,1571.6,1572,41
20190601|2019-03-21 01:00,21,1571.6,1572.9,1571.1,1571.5,36
20190601|2019-03-21 01:30,21,1571.5,1574.3,1571.5,1574.3,41
20190601|2019-03-21 02:00,21,1574.2,1574.8,1570.2,1573.4,62
20190601|2019-03-21 02:30,21,1574,1574.5,1569.9,1569.9,71
20190601|2019-03-21 03:00,21,1570.5,1572,1569,1569.6,84
20190601|2019-03-21 03:30,21,1569.5,1570.4,1569,1570.1,48
20190601|2019-03-21 04:00,21,1570.2,1570.5,1569,1570.3,68
20190601|2019-03-21 04:30,21,1569.4,1572,1569,1571.6,85
20190601|2019-03-21 05:00,21,1571.6,1576.6,1571.6,1576.2,117
20190601|2019-03-21 05:30,21,1576.5,1576.5,1572.7,1573.9,81
20190601|2019-03-21 06:00,21,1573.8,1573.9,1571.7,1571.7,43
20190601|2019-03-21 06:30,21,1571.6,1573.6,1571.3,1571.8,64
20190601|2019-03-21 07:00,21,1571,1571,1567,1568.5,162
20190601|2019-03-21 07:30,21,1570,1571.2,1567.5,1570,120
20190601|2019-03-21 08:00,21,1569.7,1572.1,1566.3,1568.3,280
20190601|2019-03-21 08:30,21,1568.6,1572.7,1568.6,1570.1,186
20190601|2019-03-21 09:00,21,1569.7,1573.1,1567.6,1570.1,98
20190601|2019-03-21 09:30,21,1570.5,1572.5,1569.2,1570.8,87
20190601|2019-03-21 10:00,21,1570.7,1572.4,1566.7,1569.5,130
20190601|2019-03-21 10:30,21,1569.5,1570.7,1563.5,1563.8,196
20190601|2019-03-21 11:00,21,1563.5,1563.5,1550,1552.5,480
20190601|2019-03-21 11:30,21,1552.7,1559.2,1551.5,1559.2,172
20190601|2019-03-21 12:00,21,1558.7,1562.8,1558.5,1562.1,147
20190601|2019-03-21 12:30,21,1562.1,1566.3,1560.9,1563,74
20190601|2019-03-21 13:00,21,1564.9,1565.4,1562.9,1565.1,33
20190601|2019-03-21 13:30,21,1565.7,1566.3,1563.1,1565.6,32
20190601|2019-03-21 14:00,21,1564.7,1564.7,1563.3,1563.3,11
20190601|2019-03-21 14:30,21,1563.1,1564.3,1562.6,1563.8,24
20190601|2019-03-21 15:00,21,1563.4,1564.9,1563.2,1564.7,12
20190601|2019-03-21 15:30,21,1565.6,1566.5,1564.2,1565.2,26
20190601|2019-03-21 17:00,22,1566,1567.4,1565.6,1565.8,25
20190601|2019-03-21 17:30,22,1565.5,1565.5,1564.9,1565.5,9
20190601|2019-03-21 18:00,22,1565.1,1565.1,1565.1,1565.1,1
20190601|2019-03-21 18:30,22,1565.9,1566.4,1565.1,1565.1,10
20190601|2019-03-21 19:00,22,1565,1565,1554,1560.5,76
20190601|2019-03-21 19:30,22,1561.5,1562.4,1561.5,1561.5,9
20190601|2019-03-21 20:00,22,1561.2,1562.2,1560.3,1561.1,10
20190601|2019-03-21 20:30,22,1561.6,1566.6,1561.6,1566.6,18
20190601|2019-03-21 21:00,22,1564.7,1564.7,1563.7,1563.7,5
20190601|2019-03-21 21:30,22,1565.5,1565.8,1564.3,1564.3,17
20190601|2019-03-21 22:00,22,1564.2,1564.2,1563.5,1563.5,6
20190601|2019-03-21 23:00,22,1563,1563,1563,1563,1
20190601|2019-03-21 23:30,22,1563.9,1563.9,1563,1563.9,4
20190601|2019-03-22 00:00,22,1563,1563.3,1562.9,1563.2,7
20190601|2019-03-22 00:30,22,1562.5,1563.9,1562.5,1563,23
20190601|2019-03-22 01:00,22,1563.8,1564,1563.5,1563.5,16
20190601|2019-03-22 01:30,22,1564.5,1565.5,1564,1565.5,14
20190601|2019-03-22 02:00,22,1565.5,1570.9,1565.5,1570.4,94
20190601|2019-03-22 02:30,22,1570.3,1570.3,1568.3,1568.4,40
20190601|2019-03-22 03:00,22,1568.8,1570.1,1565.3,1568,39
20190601|2019-03-22 03:30,22,1566.9,1566.9,1555.4,1555.9,121
20190601|2019-03-22 04:00,22,1556.5,1556.5,1546.2,1549.7,293
20190601|2019-03-22 04:30,22,1549.1,1556.2,1549.1,1551.9,134
20190601|2019-03-22 05:00,22,1552.1,1552.1,1542.9,1544.8,172
20190601|2019-03-22 05:30,22,1544.8,1550.1,1544.6,1548.4,80
20190601|2019-03-22 06:00,22,1548.7,1552.7,1547.7,1551,109
20190601|2019-03-22 06:30,22,1551,1551.9,1546,1548,72
20190601|2019-03-22 07:00,22,1546.9,1549,1542.3,1544.6,179
20190601|2019-03-22 07:30,22,1543.5,1550.7,1531.6,1534.2,456
20190601|2019-03-22 08:00,22,1534.2,1538,1531.2,1537,410
20190601|2019-03-22 08:30,22,1537.2,1542.5,1531.2,1531.2,310
20190601|2019-03-22 09:00,22,1531.2,1531.3,1519.5,1526.1,967
20190601|2019-03-22 09:30,22,1526.5,1530.7,1522.7,1524.1,446
20190601|2019-03-22 10:00,22,1524.4,1524.4,1518.1,1519.6,410
20190601|2019-03-22 10:30,22,1520,1522,1512.1,1512.7,424
20190601|2019-03-22 11:00,22,1513.7,1518.9,1512,1517.3,234
20190601|2019-03-22 11:30,22,1517.3,1517.4,1514,1515,286
20190601|2019-03-22 12:00,22,1515.2,1517,1512.7,1514.1,128
20190601|2019-03-22 12:30,22,1514.8,1518.4,1514.4,1516.6,59
20190601|2019-03-22 13:00,22,1518.3,1518.6,1516.8,1518.4,38
20190601|2019-03-22 13:30,22,1518.8,1519.9,1518.5,1518.6,23
20190601|2019-03-22 14:00,22,1520,1520.8,1518.1,1518.6,38
20190601|2019-03-22 14:30,22,1518.7,1518.7,1516.3,1516.8,36
20190601|2019-03-22 15:00,22,1517.6,1522,1517.6,1519,60
20190601|2019-03-22 15:30,22,1519.2,1521,1519,1521,34
20190601|2019-03-24 17:00,25,1520.9,1526.4,1519.7,1523,89
20190601|2019-03-24 17:30,25,1523.6,1523.6,1520.2,1520.2,16
20190601|2019-03-24 18:00,25,1519.9,1520.9,1518.1,1520,30
20190601|2019-03-24 18:30,25,1520.2,1521,1517.5,1519.5,23
20190601|2019-03-24 19:00,25,1517.3,1517.3,1513,1513.7,135
20190601|2019-03-24 19:30,25,1513.8,1515.5,1512,1513,52
20190601|2019-03-24 20:00,25,1513,1514.5,1512.1,1513.9,33
20190601|2019-03-24 20:30,25,1513.9,1515.1,1512.5,1514.1,40
20190601|2019-03-24 21:00,25,1514,1517.5,1514,1516.7,44
20190601|2019-03-24 21:30,25,1516.8,1517,1512,1516.3,48
20190601|2019-03-24 22:00,25,1515.3,1515.3,1513.8,1513.8,8
20190601|2019-03-24 22:30,25,1514.5,1516.6,1514.5,1516.6,6
20190601|2019-03-24 23:00,25,1517.1,1519.4,1517.1,1519.4,22
20190601|2019-03-24 23:30,25,1518.8,1518.8,1517.8,1517.8,8
20190601|2019-03-25 00:00,25,1517.1,1519,1516.8,1518.5,12
20190601|2019-03-25 00:30,25,1519.1,1519.2,1517.5,1518.9,9
20190601|2019-03-25 01:00,25,1519.1,1519.1,1517.8,1519,25
20190601|2019-03-25 01:30,25,1519.5,1519.9,1515.7,1515.7,34
20190601|2019-03-25 02:00,25,1515.4,1522.4,1515.4,1520.5,70
20190601|2019-03-25 02:30,25,1520.1,1520.9,1517.2,1517.8,64
20190601|2019-03-25 03:00,25,1516.8,1517.8,1512,1513.6,104
20190601|2019-03-25 03:30,25,1514.4,1514.4,1506.5,1507.2,247
20190601|2019-03-25 04:00,25,1507,1510.5,1507,1509.2,79
20190601|2019-03-25 04:30,25,1510,1511.3,1502.1,1503.8,230
20190601|2019-03-25 05:00,25,1502.9,1506.5,1501.3,1506.4,190
20190601|2019-03-25 05:30,25,1505.7,1507,1504.9,1506,59
20190601|2019-03-25 06:00,25,1506.6,1507.3,1505.1,1507.3,86
20190601|2019-03-25 06:30,25,1507.3,1512.8,1507.2,1512.8,124
20190601|2019-03-25 07:00,25,1512.5,1516,1510.9,1514.2,115
20190601|2019-03-25 07:30,25,1514.2,1528,1513.4,1527.2,328
20190601|2019-03-25 08:00,25,1527.6,1529.8,1523.5,1528.5,366
20190601|2019-03-25 08:30,25,1527.6,1540.7,1526.9,1530.5,502
20190601|2019-03-25 09:00,25,1530.6,1536.8,1529.6,1533,324
20190601|2019-03-25 09:30,25,1532.9,1538.7,1532.9,1535.4,223
20190601|2019-03-25 10:00,25,1535.2,1539.9,1533.9,1538,214
20190601|2019-03-25 10:30,25,1538.3,1538.8,1534.5,1535.1,194
20190601|2019-03-25 11:00,25,1535.5,1535.9,1530.7,1533.9,143
20190601|2019-03-25 11:30,25,1533.3,1547.9,1532.3,1546,662
20190601|2019-03-25 12:00,25,1546.4,1546.4,1541.6,1544.4,178
20190601|2019-03-25 12:30,25,1545.3,1545.5,1543.5,1545,37
20190601|2019-03-25 13:00,25,1544.4,1545.5,1542.3,1542.8,84
20190601|2019-03-25 13:30,25,1542.7,1543.9,1542.4,1543.7,30
20190601|2019-03-25 14:00,25,1543.4,1543.4,1542,1542.1,26
20190601|2019-03-25 14:30,25,1542.3,1543.6,1541.5,1542.6,33
20190601|2019-03-25 15:00,25,1542.7,1542.7,1540.7,1541.6,29
20190601|2019-03-25 15:30,25,1541.5,1543.8,1541.5,1543.8,17
20190601|2019-03-25 17:00,26,1544.4,1546.9,1544.4,1544.6,18
20190601|2019-03-25 17:30,26,1544.5,1544.9,1543.9,1543.9,8
20190601|2019-03-25 18:00,26,1544,1544.4,1543.4,1543.4,13
20190601|2019-03-25 18:30,26,1543.9,1546.6,1543.9,1546.5,21
20190601|2019-03-25 19:00,26,1546.6,1549.5,1546,1546.5,70
20190601|2019-03-25 19:30,26,1546.6,1546.6,1546,1546.3,10
20190601|2019-03-25 20:00,26,1547.3,1549,1547.3,1548,31
20190601|2019-03-25 20:30,26,1546.9,1546.9,1543.3,1543.3,25
20190601|2019-03-25 21:00,26,1543,1543,1538.1,1539.4,65
20190601|2019-03-25 21:30,26,1540,1541.2,1538.4,1538.4,25
20190601|2019-03-25 22:00,26,1538,1539.5,1538,1539.3,9
20190601|2019-03-25 22:30,26,1538.7,1538.7,1538.7,1538.7,1
20190601|2019-03-25 23:00,26,1540.2,1542.8,1540.2,1541.9,26
20190601|2019-03-25 23:30,26,1542.7,1543.1,1542.5,1542.5,19
20190601|2019-03-26 00:00,26,1542.4,1542.4,1538.4,1539.2,28
20190601|2019-03-26 00:30,26,1538.9,1541.4,1538.9,1540.3,14
20190601|2019-03-26 01:00,26,1540,1540,1538,1539.5,24
20190601|2019-03-26 01:30,26,1541,1541.7,1539.2,1539.2,9
20190601|2019-03-26 02:00,26,1538.5,1538.7,1536.3,1536.3,40
20190601|2019-03-26 02:30,26,1536.4,1540.3,1535.4,1539,55
20190601|2019-03-26 03:00,26,1538.3,1540.1,1538.3,1539.3,28
20190601|2019-03-26 03:30,26,1539.6,1539.6,1530,1530,148
20190601|2019-03-26 04:00,26,1530,1533,1526.5,1532.8,185
20190601|2019-03-26 04:30,26,1533.4,1535.6,1531.8,1533.6,96
20190601|2019-03-26 05:00,26,1533.4,1538.1,1531.6,1537,59
20190601|2019-03-26 05:30,26,1537.2,1538,1533.6,1537.5,46
20190601|2019-03-26 06:00,26,1536.2,1538.1,1534.9,1536.5,20
20190601|2019-03-26 06:30,26,1535.6,1535.6,1533.7,1533.7,36
20190601|2019-03-26 07:00,26,1533.4,1533.4,1527.1,1529,241
20190601|2019-03-26 07:30,26,1528.5,1529.3,1518,1524,555
20190601|2019-03-26 08:00,26,1524.2,1524.6,1519.2,1520.3,298
20190601|2019-03-26 08:30,26,1520.1,1524.1,1518,1520.1,333
20190601|2019-03-26 09:00,26,1520.9,1522.7,1505.3,1506.8,580
20190601|2019-03-26 09:30,26,1507.6,1513.6,1505.6,1512,334
20190601|2019-03-26 10:00,26,1510.5,1513,1505.3,1508.7,217
20190601|2019-03-26 10:30,26,1508.7,1510,1504.9,1505,353
20190601|2019-03-26 11:00,26,1504.9,1513,1504.9,1509.5,174
20190601|2019-03-26 11:30,26,1511.1,1517.3,1507.9,1514.7,324
20190601|2019-03-26 12:00,26,1514.7,1515.9,1511.3,1512.2,68
20190601|2019-03-26 12:30,26,1512.1,1514,1511.4,1513.6,35
20190601|2019-03-26 13:00,26,1513,1514.4,1512.2,1513.5,26
20190601|2019-03-26 13:30,26,1513.8,1516.9,1513.8,1514.7,38
20190601|2019-03-26 14:00,26,1514.8,1515.9,1514.4,1514.6,22
20190601|2019-03-26 14:30,26,1513.7,1513.7,1512.5,1512.9,19
20190601|2019-03-26 15:00,26,1513.3,1513.5,1512.9,1512.9,7
20190601|2019-03-26 15:30,26,1513.2,1513.8,1512.7,1513.8,19
20190601|2019-03-26 17:00,27,1513.2,1514.4,1513.2,1513.9,5
20190601|2019-03-26 17:30,27,1514.5,1515.5,1513.6,1515.5,8
20190601|2019-03-26 18:00,27,1515.5,1516.1,1515.1,1515.1,14
20190601|2019-03-26 18:30,27,1515,1517.3,1515,1517,20
20190601|2019-03-26 19:00,27,1516.6,1519.3,1515.6,1518.8,63
20190601|2019-03-26 19:30,27,1518.9,1519.7,1518,1519,14
20190601|2019-03-26 20:00,27,1517.7,1518.1,1516.7,1516.8,9
20190601|2019-03-26 20:30,27,1517.7,1518.6,1517.7,1518.3,8
20190601|2019-03-26 21:00,27,1518,1518,1516.6,1517.5,13
20190601|2019-03-26 21:30,27,1518,1519.6,1517.9,1518.5,11
20190601|2019-03-26 22:00,27,1517,1517,1516.5,1516.9,14
20190601|2019-03-26 22:30,27,1516.9,1516.9,1516.8,1516.8,2
20190601|2019-03-26 23:00,27,1517,1517,1516.7,1516.8,4
20190601|2019-03-26 23:30,27,1516.7,1517.5,1516.7,1517.5,10
20190601|2019-03-27 00:00,27,1517.5,1517.5,1517.5,1517.5,1
20190601|2019-03-27 00:30,27,1517.4,1521.7,1517.4,1521,35
20190601|2019-03-27 01:00,27,1521.7,1522.9,1520.4,1521.3,25
20190601|2019-03-27 01:30,27,1521.3,1522.3,1519.9,1520.7,17
20190601|2019-03-27 02:00,27,1520.7,1522.4,1518.8,1519,69
20190601|2019-03-27 02:30,27,1519.2,1519.2,1510,1514.6,159
20190601|2019-03-27 03:00,27,1515,1515.2,1508.1,1508.1,127
20190601|2019-03-27 03:30,27,1507.8,1510,1475,1486.3,806
20190601|2019-03-27 04:00,27,1487.9,1493.2,1482.5,1490.1,167
20190601|2019-03-27 04:30,27,1491.2,1495,1483.7,1484,225
20190601|2019-03-27 05:00,27,1484,1489,1482.9,1489,120
20190601|2019-03-27 05:30,27,1488.7,1488.7,1484,1488.1,76
20190601|2019-03-27 06:00,27,1487.6,1489,1484.6,1487.7,54
20190601|2019-03-27 06:30,27,1489,1490.6,1486.7,1488.4,84
20190601|2019-03-27 07:00,27,1488.8,1489.5,1483.1,1486,131
20190601|2019-03-27 07:30,27,1486.2,1492.2,1482.8,1488.7,267
20190601|2019-03-27 08:00,27,1489.8,1491.4,1472.5,1477.1,304
20190601|2019-03-27 08:30,27,1475.5,1480.8,1472.6,1474.5,480
20190601|2019-03-27 09:00,27,1474.2,1475.5,1460,1465.1,1015
20190601|2019-03-27 09:30,27,1464,1465.1,1447.6,1451.1,1151
20190601|2019-03-27 10:00,27,1451.9,1453.1,1442.2,1443.1,749
20190601|2019-03-27 10:30,27,1443.1,1445.4,1426.1,1431.9,1025
20190601|2019-03-27 11:00,27,1431.8,1432.1,1409.3,1418.5,831
20190601|2019-03-27 11:30,27,1418,1424.8,1407.4,1421,1219
20190601|2019-03-27 12:00,27,1420.1,1422.9,1415.3,1417.4,362
20190601|2019-03-27 12:30,27,1418.9,1418.9,1410.5,1415,236
20190601|2019-03-27 13:00,27,1416,1417,1413.8,1415.8,69
20190601|2019-03-27 13:30,27,1416.4,1418.6,1415.7,1416.1,86
20190601|2019-03-27 14:00,27,1415.9,1417.3,1412.7,1413.1,69
20190601|2019-03-27 14:30,27,1413.8,1413.8,1409.8,1410.4,96
20190601|2019-03-27 15:00,27,1410.4,1413.5,1410,1412.5,42
20190601|2019-03-27 15:30,27,1412.3,1419.4,1412.3,1419.4,75
20190601|2019-03-27 17:00,28,1419.3,1424.8,1414,1415.5,109
20190601|2019-03-27 17:30,28,1417.3,1417.3,1410.7,1415.2,48
20190601|2019-03-27 18:00,28,1413.6,1416.2,1405.3,1407,104
20190601|2019-03-27 18:30,28,1407.5,1415.5,1406.1,1413.9,74
20190601|2019-03-27 19:00,28,1413.2,1414.9,1412.5,1413.8,19
20190601|2019-03-27 19:30,28,1413.1,1415.2,1410.7,1410.7,52
20190601|2019-03-27 20:00,28,1411,1412.7,1410,1410.5,32
20190601|2019-03-27 20:30,28,1411.5,1412,1406.6,1409.5,100
20190601|2019-03-27 21:00,28,1409.4,1410,1408,1409.6,34
20190601|2019-03-27 21:30,28,1409,1409,1405.6,1406.6,60
20190601|2019-03-27 22:00,28,1406.7,1407.8,1405.3,1406,71
20190601|2019-03-27 22:30,28,1405.3,1406.3,1404.5,1404.5,141
20190601|2019-03-27 23:00,28,1404,1412.8,1401.6,1412.7,136
20190601|2019-03-27 23:30,28,1412.7,1421.8,1412.7,1420,115
20190601|2019-03-28 00:00,28,1417.7,1417.7,1413.4,1414,29
20190601|2019-03-28 00:30,28,1413.8,1415.8,1407,1409.4,85
20190601|2019-03-28 01:00,28,1409.4,1413.3,1407.5,1408.4,50
20190601|2019-03-28 01:30,28,1410.5,1411.5,1408.5,1408.6,21
20190601|2019-03-28 02:00,28,1410.1,1424.5,1410.1,1421.4,178
20190601|2019-03-28 02:30,28,1420.2,1421.1,1409.1,1412.1,92
20190601|2019-03-28 03:00,28,1411.8,1413.5,1390.5,1390.5,284
20190601|2019-03-28 03:30,28,1390.5,1392.2,1382.1,1389.4,409
20190601|2019-03-28 04:00,28,1390.7,1396.3,1385,1393.4,281
20190601|2019-03-28 04:30,28,1393.3,1402.6,1387,1396,250
20190601|2019-03-28 05:00,28,1395.5,1398,1389,1389.3,173
20190601|2019-03-28 05:30,28,1389.1,1390.8,1385.2,1387.7,147
20190601|2019-03-28 06:00,28,1387,1387.5,1383,1385.8,167
20190601|2019-03-28 06:30,28,1385.8,1387.3,1354.7,1370.4,638
20190601|2019-03-28 07:00,28,1370.2,1377.5,1365.2,1366.1,338
20190601|2019-03-28 07:30,28,1365.2,1373,1350.3,1353.8,800
20190601|2019-03-28 08:00,28,1353.4,1355.6,1331.4,1343,1212
20190601|2019-03-28 08:30,28,1342.5,1345,1327,1338.7,900
20190601|2019-03-28 09:00,28,1339.4,1341.6,1322,1338.8,930
20190601|2019-03-28 09:30,28,1337.5,1341.8,1330,1331.9,459
20190601|2019-03-28 10:00,28,1331.4,1331.5,1323.2,1330.5,534
20190601|2019-03-28 10:30,28,1330.1,1330.1,1323.2,1326.7,419
20190601|2019-03-28 11:00,28,1326.5,1327.5,1306.1,1306.4,1057
20190601|2019-03-28 11:30,28,1307.7,1315.3,1303.2,1309.8,1531
20190601|2019-03-28 12:00,28,1310.4,1319.5,1307.6,1316.8,298
20190601|2019-03-28 12:30,28,1318.1,1324.5,1311.5,1320.5,234
20190601|2019-03-28 13:00,28,1321,1322.9,1318.1,1319.1,90
20190601|2019-03-28 13:30,28,1319.9,1323.9,1318.7,1322.8,82
20190601|2019-03-28 14:00,28,1323.1,1324,1319.6,1320,42
20190601|2019-03-28 14:30,28,1320,1320,1314.2,1315.3,54
20190601|2019-03-28 15:00,28,1315.3,1317.8,1314.2,1317.3,41
20190601|2019-03-28 15:30,28,1316.9,1317.6,1315.5,1315.5,34
20190601|2019-03-28 17:00,29,1316,1322.1,1316,1319.4,24
20190601|2019-03-28 17:30,29,1319.4,1328.3,1319.4,1327,67
20190601|2019-03-28 18:00,29,1326.5,1328.2,1325.6,1328,60
20190601|2019-03-28 18:30,29,1328.3,1329.3,1326.9,1329.3,113
20190601|2019-03-28 19:00,29,1329.3,1329.3,1326.7,1327.8,71
20190601|2019-03-28 19:30,29,1327,1327,1324,1324.8,43
20190601|2019-03-28 20:00,29,1325.2,1334.3,1325,1333.1,69
20190601|2019-03-28 20:30,29,1333.1,1334.5,1330.9,1331.4,42
20190601|2019-03-28 21:00,29,1331.3,1332.8,1330.2,1332.8,69
20190601|2019-03-28 21:30,29,1332.8,1334.8,1330.4,1334.1,116
20190601|2019-03-28 22:00,29,1333.8,1334.8,1332.6,1334.6,43
20190601|2019-03-28 22:30,29,1333.6,1334.3,1332.5,1333,18
20190601|2019-03-28 23:00,29,1333.5,1333.9,1333.4,1333.4,16
20190601|2019-03-28 23:30,29,1333.2,1334.8,1332.9,1332.9,80
20190601|2019-03-29 00:00,29,1332.8,1334.7,1332.8,1334,16
20190601|2019-03-29 00:30,29,1334.7,1336.9,1331.7,1331.7,61
20190601|2019-03-29 01:00,29,1331.7,1332.2,1318.5,1324.9,130
20190601|2019-03-29 01:30,29,1324,1325.2,1310.9,1312.5,146
20190601|2019-03-29 02:00,29,1311.1,1319.7,1308,1319,228
20190601|2019-03-29 02:30,29,1319,1333.3,1313.9,1332.5,279
20190601|2019-03-29 03:00,29,1331.7,1354,1330.1,1347,517
20190601|2019-03-29 03:30,29,1347.1,1364,1345.6,1356.7,467
20190601|2019-03-29 04:00,29,1357.6,1361.9,1351.1,1361.9,238
20190601|2019-03-29 04:30,29,1361.8,1362.5,1355,1357.6,148
20190601|2019-03-29 05:00,29,1358.4,1358.4,1350,1355.9,126
20190601|2019-03-29 05:30,29,1354.3,1354.3,1339.4,1346.7,203
20190601|2019-03-29 06:00,29,1347,1350.1,1340,1342.1,108
20190601|2019-03-29 06:30,29,1343.8,1352.3,1343.6,1347.5,239
20190601|2019-03-29 07:00,29,1347.6,1352.9,1347.2,1348.5,280
20190601|2019-03-29 07:30,29,1347.8,1350.9,1333.2,1347.7,683
20190601|2019-03-29 08:00,29,1347.2,1369,1344.2,1366.2,805
20190601|2019-03-29 08:30,29,1365.3,1365.4,1352.1,1353.6,462
20190601|2019-03-29 09:00,29,1355.1,1363.8,1351.1,1353.2,389
20190601|2019-03-29 09:30,29,1352.8,1356.3,1348.4,1354.9,177
20190601|2019-03-29 10:00,29,1355.9,1358.9,1350,1355.3,208
20190601|2019-03-29 10:30,29,1354.8,1356.3,1349.1,1352.5,238
20190601|2019-03-29 11:00,29,1351.9,1355.6,1351.4,1354.7,115
20190601|2019-03-29 11:30,29,1353.7,1353.7,1340.5,1341.7,636
20190601|2019-03-29 12:00,29,1341.2,1345.1,1340.8,1340.9,153
20190601|2019-03-29 12:30,29,1340.7,1344.1,1340.3,1343.1,98
20190601|2019-03-29 13:00,29,1343.8,1345,1343.1,1344.9,36
20190601|2019-03-29 13:30,29,1345,1345.4,1344.5,1345,31
20190601|2019-03-29 14:00,29,1345,1345.6,1344,1345,30
20190601|2019-03-29 14:30,29,1344.2,1348.9,1343.9,1348.3,67
20190601|2019-03-29 15:00,29,1348.4,1349.9,1347.6,1349.9,24
20190601|2019-03-29 15:30,29,1349.6,1356.1,1348.3,1354.3,69
20190601|2019-03-31 17:00,1,1348.9,1360,1348.9,1357.7,59
20190601|2019-03-31 17:30,1,1357,1358.5,1355,1355,25
20190601|2019-03-31 18:00,1,1354.9,1355.5,1349.9,1350.5,42
20190601|2019-03-31 18:30,1,1351.9,1353.1,1351.7,1353.1,13
20190601|2019-03-31 19:00,1,1351.8,1353,1350.8,1351.6,22
20190601|2019-03-31 19:30,1,1351.3,1352.5,1350.7,1351.3,24
20190601|2019-03-31 20:00,1,1351.5,1353.1,1351.5,1351.5,14
20190601|2019-03-31 20:30,1,1352.2,1354.9,1351.4,1351.5,29
20190601|2019-03-31 21:00,1,1351.7,1354.1,1351.5,1354.1,12
20190601|2019-03-31 21:30,1,1353,1354.9,1353,1353.1,14
20190601|2019-03-31 22:00,1,1353.1,1354.8,1352.2,1352.5,11
20190601|2019-03-31 22:30,1,1353.4,1353.4,1351.7,1353.1,8
20190601|2019-03-31 23:00,1,1351.8,1352.8,1351.6,1352,14
20190601|2019-03-31 23:30,1,1351.7,1351.8,1351.5,1351.8,8
20190601|2019-04-01 00:00,1,1352,1354.2,1352,1354.1,35
20190601|2019-04-01 00:30,1,1352.7,1352.7,1341.8,1347.2,83
20190601|2019-04-01 01:00,1,1345,1345.9,1338.3,1345.9,139
20190601|2019-04-01 01:30,1,1346,1352.5,1344.7,1350,72
20190601|2019-04-01 02:00,1,1350.8,1350.8,1346.2,1348,40
20190601|2019-04-01 02:30,1,1350,1352.3,1349.4,1349.4,20
20190601|2019-04-01 03:00,1,1348.4,1352,1348.4,1350.9,25
20190601|2019-04-01 03:30,1,1351.7,1351.8,1346.8,1348.1,42
20190601|2019-04-01 04:00,1,1348.2,1348.9,1345.7,1348.7,50
20190601|2019-04-01 04:30,1,1349,1349.5,1347.3,1348.7,19
20190601|2019-04-01 05:00,1,1347.9,1347.9,1344.5,1346.6,40
20190601|2019-04-01 05:30,1,1345.9,1349.5,1343,1346.9,39
20190601|2019-04-01 06:00,1,1346.5,1350,1346.2,1350,16
20190601|2019-04-01 06:30,1,1350.9,1357.9,1350.9,1350.9,93
20190601|2019-04-01 07:00,1,1351,1368.6,1351,1367.3,312
20190601|2019-04-01 07:30,1,1367.1,1377.2,1358.2,1377,411
20190601|2019-04-01 08:00,1,1376,1376.5,1365.7,1366.1,329
20190601|2019-04-01 08:30,1,1366,1371.8,1366,1369.5,160
20190601|2019-04-01 09:00,1,1368.1,1374.8,1367.9,1373.5,230
20190601|2019-04-01 09:30,1,1373.8,1376.8,1369.9,1375,142
20190601|2019-04-01 10:00,1,1375.2,1385,1375.2,1384,421
20190601|2019-04-01 10:30,1,1384,1394.6,1384,1391.9,473
20190601|2019-04-01 11:00,1,1391.8,1393.2,1386.5,1392,157
20190601|2019-04-01 11:30,1,1392.1,1394.9,1388.2,1391.4,438
20190601|2019-04-01 12:00,1,1391.4,1395,1391.2,1392.3,168
20190601|2019-04-01 12:30,1,1392,1393,1386.2,1392,53
20190601|2019-04-01 13:00,1,1391.3,1392.5,1390.6,1392.2,26
20190601|2019-04-01 13:30,1,1392.2,1394.8,1389.2,1391.4,52
20190601|2019-04-01 14:00,1,1389.4,1391,1389.3,1391,14
20190601|2019-04-01 14:30,1,1391.5,1393,1390.4,1391.2,24
20190601|2019-04-01 15:00,1,1390.1,1392.6,1389.6,1391.3,23
20190601|2019-04-01 15:30,1,1392.8,1393.7,1390.8,1390.8,23
20190601|2019-04-01 17:00,2,1390.3,1394.5,1390.2,1394.4,15
20190601|2019-04-01 17:30,2,1394.6,1398.3,1394.6,1397.5,38
20190601|2019-04-01 18:00,2,1397.9,1397.9,1396,1396,10
20190601|2019-04-01 18:30,2,1396,1396.8,1395.5,1396,19
20190601|2019-04-01 19:00,2,1396,1396,1391.4,1391.8,50
20190601|2019-04-01 19:30,2,1392.5,1395.4,1392.5,1393.5,10
20190601|2019-04-01 20:00,2,1393.7,1395.1,1391.4,1391.4,19
20190601|2019-04-01 20:30,2,1391.4,1394.8,1391.3,1393.3,16
20190601|2019-04-01 21:00,2,1394.8,1394.8,1392.4,1392.8,8
20190601|2019-04-01 21:30,2,1392,1393.4,1389.5,1389.5,58
20190601|2019-04-01 22:00,2,1389.5,1389.5,1383.2,1384.1,83
20190601|2019-04-01 22:30,2,1385.4,1387.6,1382.2,1386.7,45
20190601|2019-04-01 23:00,2,1385.9,1385.9,1384.4,1384.4,7
20190601|2019-04-01 23:30,2,1384.6,1386,1382.9,1384.9,12
20190601|2019-04-02 00:00,2,1383.5,1388.1,1383,1387.4,31
20190601|2019-04-02 00:30,2,1387,1387,1387,1387,3
20190601|2019-04-02 01:00,2,1386.1,1390,1385.5,1385.5,45
20190601|2019-04-02 01:30,2,1386.9,1389.2,1386.1,1387,32
20190601|2019-04-02 02:00,2,1387.5,1389.2,1382,1387,125
20190601|2019-04-02 02:30,2,1387.2,1388.4,1375.6,1378.2,111
20190601|2019-04-02 03:00,2,1378.2,1379.2,1367.9,1374.7,271
20190601|2019-04-02 03:30,2,1376.5,1378.2,1368.5,1372.2,163
20190601|2019-04-02 04:00,2,1372.6,1373,1364.8,1371.5,95
20190601|2019-04-02 04:30,2,1371.2,1374.7,1368,1372.9,86
20190601|2019-04-02 05:00,2,1371.7,1377,1370.2,1376.4,100
20190601|2019-04-02 05:30,2,1377,1377.3,1373.1,1373.1,22
20190601|2019-04-02 06:00,2,1371.8,1378,1371.5,1377.1,63
20190601|2019-04-02 06:30,2,1376.9,1384,1376.9,1381.2,110
20190601|2019-04-02 07:00,2,1381.8,1406.5,1381.6,1402.1,451
20190601|2019-04-02 07:30,2,1406.4,1408.5,1398.8,1399.6,359
20190601|2019-04-02 08:00,2,1399.6,1403.1,1391.3,1392.9,306
20190601|2019-04-02 08:30,2,1394.4,1396.5,1386.1,1387.4,186
20190601|2019-04-02 09:00,2,1387.2,1389.2,1381.1,1387.8,178
20190601|2019-04-02 09:30,2,1386.8,1388.3,1381.1,1384.1,91
20190601|2019-04-02 10:00,2,1384.5,1384.9,1378.7,1379.9,254
20190601|2019-04-02 10:30,2,1379.2,1387.6,1379,1386.6,216
20190601|2019-04-02 11:00,2,1386.2,1395.8,1386.2,1393.6,161
20190601|2019-04-02 11:30,2,1393.6,1401.7,1386,1401.2,497
20190601|2019-04-02 12:00,2,1400.9,1404.3,1398.5,1401.8,156
20190601|2019-04-02 12:30,2,1402.5,1404.2,1401.1,1401.3,37
20190601|2019-04-02 13:00,2,1401.6,1401.6,1391.8,1398,79
20190601|2019-04-02 13:30,2,1398.5,1402.4,1398.5,1401.1,34
20190601|2019-04-02 14:00,2,1402.7,1402.7,1400.3,1401.1,10
20190601|2019-04-02 14:30,2,1402.1,1405.3,1401.2,1401.2,43
20190601|2019-04-02 15:00,2,1401.3,1401.3,1398.6,1399.6,12
20190601|2019-04-02 15:30,2,1400.7,1401.2,1398.6,1401.2,20
20190601|2019-04-02 17:00,3,1400.5,1401.3,1400.5,1401.3,7
20190601|2019-04-02 17:30,3,1403.4,1403.5,1403.3,1403.5,3
20190601|2019-04-02 18:00,3,1403.1,1403.1,1400.6,1401.6,7
20190601|2019-04-02 18:30,3,1400.1,1400.2,1396.2,1399,37
20190601|2019-04-02 19:00,3,1396.9,1397.9,1395.8,1397.9,15
20190601|2019-04-02 19:30,3,1398,1403.4,1398,1401.5,31
20190601|2019-04-02 20:00,3,1400.8,1400.8,1399.1,1400.4,11
20190601|2019-04-02 20:30,3,1401,1403.9,1401,1403.1,24
20190601|2019-04-02 21:00,3,1403.3,1405.5,1403.2,1404.8,41
20190601|2019-04-02 21:30,3,1404.6,1404.6,1404.6,1404.6,1
20190601|2019-04-02 22:00,3,1405,1405,1402.6,1404.6,6
20190601|2019-04-02 22:30,3,1403.8,1403.8,1403.8,1403.8,1
20190601|2019-04-02 23:00,3,1402.5,1403.3,1400.8,1403.3,10
20190601|2019-04-02 23:30,3,1403.5,1404.9,1403.5,1404.5,7
20190601|2019-04-03 00:00,3,1403.7,1405,1403.7,1404.5,15
20190601|2019-04-03 00:30,3,1403.4,1403.4,1400.6,1402.6,23
20190601|2019-04-03 01:00,3,1402.8,1407,1402,1404.8,60
20190601|2019-04-03 01:30,3,1405.7,1407.2,1403.5,1403.5,37
20190601|2019-04-03 02:00,3,1404.9,1404.9,1399.7,1401.6,58
20190601|2019-04-03 02:30,3,1402.5,1404.8,1401.4,1404.2,37
20190601|2019-04-03 03:00,3,1404,1413,1404,1408,196
20190601|2019-04-03 03:30,3,1408.3,1411.9,1400.4,1401,225
20190601|2019-04-03 04:00,3,1401.7,1402.3,1393.3,1396.2,162
20190601|2019-04-03 04:30,3,1396,1397.3,1393.8,1394.9,106
20190601|2019-04-03 05:00,3,1395.6,1397.4,1393.8,1396,66
20190601|2019-04-03 05:30,3,1396,1398.4,1391.2,1393.6,83
20190601|2019-04-03 06:00,3,1393.1,1400.9,1393.1,1398.4,46
20190601|2019-04-03 06:30,3,1398.7,1402,1396.4,1400.9,44
20190601|2019-04-03 07:00,3,1399.1,1400.5,1393,1393.2,91
20190601|2019-04-03 07:30,3,1394.8,1394.9,1381.5,1382.6,320
20190601|2019-04-03 08:00,3,1382.3,1383.2,1368.7,1368.8,756
20190601|2019-04-03 08:30,3,1368.8,1376.3,1356.5,1370.4,738
20190601|2019-04-03 09:00,3,1369.5,1370.4,1351,1358.1,556
20190601|2019-04-03 09:30,3,1358.1,1364.9,1352.8,1363.5,244
20190601|2019-04-03 10:00,3,1364.8,1367.6,1359.7,1363.3,186
20190601|2019-04-03 10:30,3,1362.5,1363.7,1357.2,1361.3,164
20190601|2019-04-03 11:00,3,1359.6,1376.4,1359.6,1373.7,231
20190601|2019-04-03 11:30,3,1371.9,1379.3,1366.8,1376.7,650
20190601|2019-04-03 12:00,3,1376.4,1378.1,1371.9,1374.5,86
20190601|2019-04-03 12:30,3,1374.2,1374.2,1370.3,1370.3,57
20190601|2019-04-03 13:00,3,1370.7,1374.4,1370.4,1374.3,44
20190601|2019-04-03 13:30,3,1374.3,1377,1373.1,1373.3,32
20190601|2019-04-03 14:00,3,1374.4,1374.8,1373.5,1374.6,8
20190601|2019-04-03 14:30,3,1375,1378.6,1375,1376.9,29
20190601|2019-04-03 15:00,3,1376.5,1376.5,1374.2,1375.7,10
20190601|2019-04-03 15:30,3,1376.1,1377.5,1376.1,1377.5,9
20190601|2019-04-03 17:00,4,1377.7,1377.7,1374.3,1374.3,8
20190601|2019-04-03 17:30,4,1374.3,1375.6,1372.1,1372.1,15
20190601|2019-04-03 18:00,4,1372.8,1376.5,1372.8,1376.5,5
20190601|2019-04-03 18:30,4,1376.2,1376.3,1375.4,1375.4,6
20190601|2019-04-03 19:00,4,1375.2,1376.5,1374.4,1375,7
20190601|2019-04-03 19:30,4,1375,1375,1374.4,1374.4,2
20190601|2019-04-03 20:00,4,1374,1375,1374,1375,5
20190601|2019-04-03 20:30,4,1376.5,1377.2,1375.4,1377.2,14
20190601|2019-04-03 21:00,4,1377.5,1379.4,1377.5,1379.4,12
20190601|2019-04-03 21:30,4,1378.1,1378.5,1376.7,1378.5,44
20190601|2019-04-03 22:00,4,1377.9,1379,1377.3,1377.8,24
20190601|2019-04-03 22:30,4,1378.8,1378.8,1378,1378.4,9
20190601|2019-04-03 23:00,4,1378.1,1379.2,1378,1379.2,6
20190601|2019-04-03 23:30,4,1379.1,1379.1,1378,1378,11
20190601|2019-04-04 00:00,4,1378,1379.4,1377.6,1378.2,58
20190601|2019-04-04 00:30,4,1378.1,1382.1,1374.5,1381.6,85
20190601|2019-04-04 01:00,4,1381.6,1381.6,1378.7,1379.3,50
20190601|2019-04-04 01:30,4,1380,1382.8,1376.1,1382.8,56
20190601|2019-04-04 02:00,4,1382.7,1383.9,1376.8,1378.7,100
20190601|2019-04-04 02:30,4,1378,1382.3,1374.9,1378.5,86
20190601|2019-04-04 03:00,4,1378.5,1381.6,1376.6,1380.1,40
20190601|2019-04-04 03:30,4,1380.6,1380.6,1376.2,1377.4,68
20190601|2019-04-04 04:00,4,1378.4,1378.4,1375.2,1376.5,39
20190601|2019-04-04 04:30,4,1377.4,1379.3,1377.2,1377.2,46
20190601|2019-04-04 05:00,4,1377.1,1383.3,1377,1380.6,101
20190601|2019-04-04 05:30,4,1381.2,1381.2,1377.5,1378.9,21
20190601|2019-04-04 06:00,4,1378.4,1380.5,1376.4,1377.6,68
20190601|2019-04-04 06:30,4,1378.3,1379.1,1376.7,1379.1,25
20190601|2019-04-04 07:00,4,1379,1379.1,1351.4,1354,386
20190601|2019-04-04 07:30,4,1354.7,1358.3,1352,1355.5,296
20190601|2019-04-04 08:00,4,1355.4,1355.4,1334.3,1340.1,890
20190601|2019-04-04 08:30,4,1340.1,1346.2,1336.9,1344.8,261
20190601|2019-04-04 09:00,4,1344.7,1350.2,1338.7,1346.8,292
20190601|2019-04-04 09:30,4,1347,1348,1329.4,1343.8,369
20190601|2019-04-04 10:00,4,1342.6,1343.7,1336.1,1337.7,169
20190601|2019-04-04 10:30,4,1339,1343,1334,1334,250
20190601|2019-04-04 11:00,4,1334.4,1336.2,1332.3,1334.8,192
20190601|2019-04-04 11:30,4,1334.2,1336.1,1331.4,1332.7,636
20190601|2019-04-04 12:00,4,1333.2,1336.2,1332.9,1333.5,92
20190601|2019-04-04 12:30,4,1334.4,1336.4,1333.9,1336.4,31
20190601|2019-04-04 13:00,4,1335.5,1337.5,1334.3,1337.4,32
20190601|2019-04-04 13:30,4,1337.5,1338.4,1333.2,1334,58
20190601|2019-04-04 14:00,4,1334.2,1336.3,1334.2,1334.9,16
20190601|2019-04-04 14:30,4,1334.8,1335.8,1334,1335,21
20190601|2019-04-04 15:00,4,1334.4,1336.3,1334.4,1335.2,26
20190601|2019-04-04 15:30,4,1335.5,1337.1,1334.2,1336.7,22
20190601|2019-04-04 17:00,5,1338,1342.7,1336.4,1342.6,53
20190601|2019-04-04 17:30,5,1341.9,1343.7,1341,1341,15
20190601|2019-04-04 18:00,5,1341,1341,1339.9,1339.9,6
20190601|2019-04-04 18:30,5,1339.2,1340,1338.6,1340,5
20190601|2019-04-04 19:00,5,1339.7,1343,1339.7,1341,21
20190601|2019-04-04 19:30,5,1342.6,1344.3,1341.6,1343.7,25
20190601|2019-04-04 20:00,5,1343.6,1343.6,1342.3,1342.3,9
20190601|2019-04-04 20:30,5,1343.9,1344,1341,1341,19
20190601|2019-04-04 21:00,5,1341.8,1345.7,1340.5,1342.1,152
20190601|2019-04-04 21:30,5,1342.9,1342.9,1340,1340.4,19
20190601|2019-04-04 22:00,5,1340.3,1340.3,1337.7,1338.9,28
20190601|2019-04-04 22:30,5,1339,1340.8,1331.2,1331.2,92
20190601|2019-04-04 23:00,5,1331.2,1338.5,1329.5,1335.6,201
20190601|2019-04-04 23:30,5,1337.8,1342.3,1337.8,1342.3,23
20190601|2019-04-05 00:00,5,1341.5,1346.3,1341.1,1341.6,68
20190601|2019-04-05 00:30,5,1342.1,1346.3,1335,1339.6,134
20190601|2019-04-05 01:00,5,1340.2,1343.7,1338.7,1340.5,45
20190601|2019-04-05 01:30,5,1340.5,1345.7,1340.5,1341.2,47
20190601|2019-04-05 02:00,5,1342.1,1342.3,1334.7,1337.7,81
20190601|2019-04-05 02:30,5,1337.9,1340,1333.6,1333.6,53
20190601|2019-04-05 03:00,5,1333.5,1335,1320.5,1325,174
20190601|2019-04-05 03:30,5,1324.4,1325,1292.5,1298.7,497
20190601|2019-04-05 04:00,5,1296.6,1303.2,1295.5,1301.1,286
20190601|2019-04-05 04:30,5,1301.2,1309.6,1300.3,1308.2,218
20190601|2019-04-05 05:00,5,1308.3,1309.7,1304.3,1309.5,64
20190601|2019-04-05 05:30,5,1309.3,1318,1309.3,1318,128
20190601|2019-04-05 06:00,5,1316.7,1318.4,1305,1311.9,194
20190601|2019-04-05 06:30,5,1312,1315.9,1306,1315,182
20190601|2019-04-05 07:00,5,1315.9,1321.8,1314.7,1320.7,137
20190601|2019-04-05 07:30,5,1321.8,1328.4,1302.5,1325.5,672
20190601|2019-04-05 08:00,5,1323.7,1328.2,1317.8,1324.9,287
20190601|2019-04-05 08:30,5,1325,1330,1321.6,1328.4,175
20190601|2019-04-05 09:00,5,1328.7,1334.5,1322.9,1334,179
20190601|2019-04-05 09:30,5,1334,1353,1334,1346,598
20190601|2019-04-05 10:00,5,1347,1357,1346.5,1353.1,370
20190601|2019-04-05 10:30,5,1352.6,1356.9,1351.7,1351.9,310
20190601|2019-04-05 11:00,5,1352.9,1353.8,1346,1346,143
20190601|2019-04-05 11:30,5,1346.7,1353.9,1343,1344.7,341
20190601|2019-04-05 12:00,5,1344.6,1348.5,1344.6,1346,68
20190601|2019-04-05 12:30,5,1347.2,1347.2,1345,1345,16
20190601|2019-04-05 13:00,5,1346.4,1348,1345.7,1347.6,25
20190601|2019-04-05 13:30,5,1347.6,1347.6,1345.5,1347,26
20190601|2019-04-05 14:00,5,1347.4,1348.4,1346.3,1346.9,34
20190601|2019-04-05 14:30,5,1347,1347.2,1345,1345.5,15
20190601|2019-04-05 15:00,5,1345.9,1346,1345.6,1345.6,10
20190601|2019-04-05 15:30,5,1345.6,1346.4,1343.7,1343.8,48
20190601|2019-04-07 17:00,8,1345.2,1354.3,1343,1352.5,35
20190601|2019-04-07 17:30,8,1353.8,1353.8,1350,1350,5
20190601|2019-04-07 18:00,8,1349.9,1349.9,1346.9,1347.4,14
20190601|2019-04-07 18:30,8,1348.5,1350.2,1345.5,1345.7,15
20190601|2019-04-07 19:00,8,1348.9,1349.5,1348.9,1349.5,14
20190601|2019-04-07 19:30,8,1347.5,1348,1346.2,1348,20
20190601|2019-04-07 20:00,8,1348.8,1349,1347.4,1348.4,7
20190601|2019-04-07 20:30,8,1349,1356.4,1349,1356.4,26
20190601|2019-04-07 21:00,8,1355,1356.2,1348.9,1351.2,20
20190601|2019-04-07 21:30,8,1350.1,1350.1,1350,1350,2
20190601|2019-04-07 22:00,8,1350.1,1354,1349.7,1353.2,19
20190601|2019-04-07 22:30,8,1354.5,1354.7,1352.3,1352.3,12
20190601|2019-04-07 23:00,8,1352.3,1352.3,1352.3,1352.3,2
20190601|2019-04-07 23:30,8,1353.4,1354,1352.6,1352.6,11
20190601|2019-04-08 00:00,8,1353.6,1353.6,1350.5,1350.7,6
20190601|2019-04-08 00:30,8,1350.6,1350.6,1346.2,1348.5,30
20190601|2019-04-08 01:00,8,1349.7,1349.7,1336.3,1337.6,234
20190601|2019-04-08 01:30,8,1336.5,1343.8,1335.3,1335.3,110
20190601|2019-04-08 02:00,8,1337,1343.6,1335.2,1341.8,68
20190601|2019-04-08 02:30,8,1340,1360,1340,1359,177
20190601|2019-04-08 03:00,8,1358.3,1364.3,1354.5,1356.2,156
20190601|2019-04-08 03:30,8,1356.7,1357.6,1350.7,1354.4,96
20190601|2019-04-08 04:00,8,1354.4,1354.9,1350,1351.2,26
20190601|2019-04-08 04:30,8,1351.5,1353.5,1350.1,1350.1,14
20190601|2019-04-08 05:00,8,1350.5,1352.7,1345.4,1350.1,150
20190601|2019-04-08 05:30,8,1348.3,1351,1348.2,1350.2,18
20190601|2019-04-08 06:00,8,1350.2,1352,1349.1,1350.8,24
20190601|2019-04-08 06:30,8,1351.7,1351.8,1348.7,1348.7,12
20190601|2019-04-08 07:00,8,1349.1,1355.8,1348.8,1355.8,82
20190601|2019-04-08 07:30,8,1355.8,1356.2,1342,1342.1,298
20190601|2019-04-08 08:00,8,1343.3,1348.7,1342,1344.1,306
20190601|2019-04-08 08:30,8,1345.2,1347.5,1342,1345.7,95
20190601|2019-04-08 09:00,8,1346.4,1364.3,1346.4,1360.7,281
20190601|2019-04-08 09:30,8,1360.5,1362,1352.5,1355.7,164
20190601|2019-04-08 10:00,8,1355.1,1362,1352.9,1360.8,126
20190601|2019-04-08 10:30,8,1360.6,1362,1357.5,1360.2,126
20190601|2019-04-08 11:00,8,1359.7,1361.3,1355.7,1356.8,95
20190601|2019-04-08 11:30,8,1356.5,1360.2,1351.3,1352.6,185
20190601|2019-04-08 12:00,8,1352.9,1355.4,1351.2,1355.4,76
20190601|2019-04-08 12:30,8,1354.6,1354.8,1353.3,1354.8,6
20190601|2019-04-08 13:00,8,1355,1355.3,1355,1355.3,3
20190601|2019-04-08 13:30,8,1355.9,1357,1355.2,1356.2,13
20190601|2019-04-08 14:00,8,1356.1,1356.1,1355.2,1355.2,6
20190601|2019-04-08 14:30,8,1355.2,1355.3,1355,1355.3,9
20190601|2019-04-08 15:00,8,1355.1,1356.3,1353.4,1355.5,22
20190601|2019-04-08 15:30,8,1356.9,1357.3,1355.6,1355.6,7
20190601|2019-04-08 17:00,9,1358.2,1358.3,1356.6,1357.3,6
20190601|2019-04-08 17:30,9,1355.1,1355.1,1354.2,1354.2,2
20190601|2019-04-08 18:00,9,1354.4,1354.4,1354.4,1354.4,1
20190601|2019-04-08 18:30,9,1354.2,1354.2,1352,1352,8
20190601|2019-04-08 19:00,9,1352.9,1355.8,1352.9,1355.8,9
20190601|2019-04-08 19:30,9,1353.5,1353.5,1350.8,1353,13
20190601|2019-04-08 20:00,9,1352.9,1354.2,1352.5,1354,8
20190601|2019-04-08 20:30,9,1353.6,1353.6,1347,1349,20
20190601|2019-04-08 21:00,9,1349,1349,1340.8,1343.4,50
20190601|2019-04-08 21:30,9,1345.6,1348.8,1345.6,1348.6,5
20190601|2019-04-08 22:00,9,1346.9,1348.7,1346.9,1348.7,3
20190601|2019-04-08 22:30,9,1349.2,1350.7,1349.2,1350.7,10
20190601|2019-04-08 23:00,9,1350.7,1350.7,1350.7,1350.7,1
20190601|2019-04-08 23:30,9,1350.2,1350.7,1350.2,1350.7,3
20190601|2019-04-09 00:00,9,1351.1,1351.1,1350.9,1350.9,4
20190601|2019-04-09 00:30,9,1348.9,1351,1348.9,1351,5
20190601|2019-04-09 01:00,9,1348.9,1350.1,1344.3,1345.9,68
20190601|2019-04-09 01:30,9,1344.6,1353,1344.5,1352.9,23
20190601|2019-04-09 02:00,9,1352.2,1363.3,1349.1,1360.7,198
20190601|2019-04-09 02:30,9,1361.5,1362,1355.8,1358.1,51
20190601|2019-04-09 03:00,9,1359.7,1361.3,1356.5,1359.9,49
20190601|2019-04-09 03:30,9,1361.4,1364.6,1360.6,1364.1,128
20190601|2019-04-09 04:00,9,1364.1,1369.3,1360,1360,106
20190601|2019-04-09 04:30,9,1361.2,1362.7,1355.7,1355.9,41
20190601|2019-04-09 05:00,9,1357.3,1362.7,1356.5,1362.3,19
20190601|2019-04-09 05:30,9,1362.1,1363.9,1362,1362.5,21
20190601|2019-04-09 06:00,9,1362.4,1362.7,1357.4,1357.4,25
20190601|2019-04-09 06:30,9,1356.9,1367.7,1356.6,1364.4,78
20190601|2019-04-09 07:00,9,1363,1369.3,1359.5,1367.4,118
20190601|2019-04-09 07:30,9,1367.4,1368,1359.7,1360.2,96
20190601|2019-04-09 08:00,9,1362.2,1368.4,1362.2,1368.3,185
20190601|2019-04-09 08:30,9,1368.5,1368.9,1364.2,1367.7,144
20190601|2019-04-09 09:00,9,1367,1373,1364,1365.7,503
20190601|2019-04-09 09:30,9,1366.2,1370.1,1362.5,1364.1,222
20190601|2019-04-09 10:00,9,1364.3,1366.1,1358.1,1358.1,223
20190601|2019-04-09 10:30,9,1357.9,1360.9,1356.6,1360.4,131
20190601|2019-04-09 11:00,9,1359.8,1373.3,1359.8,1368,275
20190601|2019-04-09 11:30,9,1367.4,1368.2,1361.1,1362.8,180
20190601|2019-04-09 12:00,9,1362.9,1363.5,1359.3,1359.3,41
20190601|2019-04-09 12:30,9,1359.9,1361.2,1359.3,1360,19
20190601|2019-04-09 13:00,9,1360,1362.9,1359.4,1362.6,35
20190601|2019-04-09 13:30,9,1362.2,1364.3,1361,1361.8,16
20190601|2019-04-09 14:00,9,1361.9,1363.3,1361.1,1362.8,22
20190601|2019-04-09 14:30,9,1362.8,1364.1,1361.8,1363,15
20190601|2019-04-09 15:00,9,1363.4,1364,1362.8,1363.6,4
20190601|2019-04-09 15:30,9,1364,1365.4,1363,1363,13
20190601|2019-04-09 17:00,10,1362.6,1365.7,1362.1,1364.2,9
20190601|2019-04-09 17:30,10,1363.3,1363.3,1362.1,1362.1,4
20190601|2019-04-09 18:00,10,1363.2,1363.2,1361.1,1361.1,6
20190601|2019-04-09 18:30,10,1360.1,1360.8,1359.2,1360.8,5
20190601|2019-04-09 19:00,10,1358.8,1360,1358,1360,12
20190601|2019-04-09 19:30,10,1359.9,1361.8,1359.1,1361.1,16
20190601|2019-04-09 20:00,10,1360.6,1360.9,1360.6,1360.9,5
20190601|2019-04-09 20:30,10,1361.6,1361.6,1360.6,1360.6,4
20190601|2019-04-09 21:00,10,1360.2,1360.5,1360.2,1360.5,4
20190601|2019-04-09 21:30,10,1361.2,1362.3,1361.2,1362.2,11
20190601|2019-04-09 22:00,10,1361.3,1362.5,1361.3,1362.5,4
20190601|2019-04-09 22:30,10,1362.5,1363.9,1362.5,1363.6,6
20190601|2019-04-09 23:00,10,1364,1365.5,1362.1,1363.8,40
20190601|2019-04-09 23:30,10,1365,1365,1363.1,1363.4,8
20190601|2019-04-10 00:30,10,1365,1367.5,1363.6,1367.5,10
20190601|2019-04-10 01:00,10,1367.6,1370,1366.1,1368.9,39
20190601|2019-04-10 01:30,10,1368.2,1371.5,1367,1367.1,37
20190601|2019-04-10 02:00,10,1367.3,1367.3,1360.7,1365.1,96
20190601|2019-04-10 02:30,10,1364.6,1365,1359,1362,57
20190601|2019-04-10 03:00,10,1360.3,1360.9,1358,1360.5,85
20190601|2019-04-10 03:30,10,1360.6,1362,1357.5,1359.4,73
20190601|2019-04-10 04:00,10,1360.9,1362.3,1358.3,1359.7,37
20190601|2019-04-10 04:30,10,1360.1,1365.5,1360.1,1365.5,39
20190601|2019-04-10 05:00,10,1366,1367,1360.4,1361.4,28
20190601|2019-04-10 05:30,10,1359.6,1360,1357.9,1359.7,21
20190601|2019-04-10 06:00,10,1358.8,1359.3,1355,1358.6,121
20190601|2019-04-10 06:30,10,1359.1,1359.1,1355.5,1357.5,41
20190601|2019-04-10 07:00,10,1356,1359,1355,1357.1,78
20190601|2019-04-10 07:30,10,1357.1,1361.8,1355,1355.8,137
20190601|2019-04-10 08:00,10,1355.5,1359.2,1355,1357.6,133
20190601|2019-04-10 08:30,10,1357.4,1363.5,1357.1,1361.5,108
20190601|2019-04-10 09:00,10,1361,1364.4,1359.3,1362,86
20190601|2019-04-10 09:30,10,1362.1,1366.2,1359.9,1364.5,113
20190601|2019-04-10 10:00,10,1365.3,1367,1362.7,1365,126
20190601|2019-04-10 10:30,10,1364.9,1365.9,1362.9,1364.5,104
20190601|2019-04-10 11:00,10,1363.8,1364.7,1361.1,1362,71
20190601|2019-04-10 11:30,10,1362.3,1365.1,1362.3,1363.3,65
20190601|2019-04-10 12:00,10,1363,1363,1356.8,1357.2,56
20190601|2019-04-10 12:30,10,1356.6,1360,1355,1358.8,93
20190601|2019-04-10 13:00,10,1358.3,1361.2,1358.3,1359.2,27
20190601|2019-04-10 13:30,10,1357.9,1360.6,1356.7,1360.2,19
20190601|2019-04-10 14:00,10,1360.6,1361,1360,1360,3
20190601|2019-04-10 14:30,10,1361.4,1362,1360.8,1361.4,12
20190601|2019-04-10 15:00,10,1360.6,1361,1360.6,1361,3
20190601|2019-04-10 15:30,10,1362.1,1362.7,1361.6,1362.5,19
20190601|2019-04-10 17:00,11,1361.3,1362.6,1361.3,1361.4,5
20190601|2019-04-10 18:30,11,1362.9,1363.2,1361.6,1361.6,8
20190601|2019-04-10 19:00,11,1363.1,1363.2,1363.1,1363.2,3
20190601|2019-04-10 19:30,11,1362.3,1362.3,1362.3,1362.3,1
20190601|2019-04-10 20:00,11,1362.3,1362.8,1362.3,1362.8,3
20190601|2019-04-10 20:30,11,1362.1,1362.1,1360.2,1361.3,14
20190601|2019-04-10 21:00,11,1360.1,1360.4,1359.2,1360.4,13
20190601|2019-04-10 21:30,11,1360.4,1360.5,1359.5,1360.5,3
20190601|2019-04-10 22:00,11,1360.9,1360.9,1360.9,1360.9,3
20190601|2019-04-10 22:30,11,1360.9,1362,1360.9,1361.6,6
20190601|2019-04-10 23:00,11,1360.8,1360.8,1360.7,1360.7,2
20190601|2019-04-10 23:30,11,1361.8,1361.8,1361.8,1361.8,2
20190601|2019-04-11 00:00,11,1361.4,1362.3,1361.4,1362.3,9
20190601|2019-04-11 00:30,11,1362.9,1363.4,1361.6,1363.4,13
20190601|2019-04-11 01:00,11,1363.4,1373,1363.4,1368.6,127
20190601|2019-04-11 01:30,11,1366.7,1367,1363.4,1364.9,25
20190601|2019-04-11 02:00,11,1365.1,1366.5,1363,1364.3,81
20190601|2019-04-11 02:30,11,1363.5,1363.5,1353,1354,327
20190601|2019-04-11 03:00,11,1353.3,1358.3,1352.4,1352.4,285
20190601|2019-04-11 03:30,11,1352.4,1353.5,1341.5,1346,340
20190601|2019-04-11 04:00,11,1346,1347,1338.3,1346.3,293
20190601|2019-04-11 04:30,11,1347.1,1349.9,1346.4,1348.3,49
20190601|2019-04-11 05:00,11,1349.1,1352,1349.1,1351.3,55
20190601|2019-04-11 05:30,11,1350.8,1354.9,1350,1353.4,43
20190601|2019-04-11 06:00,11,1353.6,1353.6,1345.2,1346.9,80
20190601|2019-04-11 06:30,11,1347.5,1349.8,1347.3,1348.1,29
20190601|2019-04-11 07:00,11,1347.6,1348,1343.2,1347.1,44
20190601|2019-04-11 07:30,11,1347.4,1351.8,1345.2,1350.8,256
20190601|2019-04-11 08:00,11,1350,1353.8,1347.7,1353.8,233
20190601|2019-04-11 08:30,11,1353.6,1357.3,1350.4,1352.8,151
20190601|2019-04-11 09:00,11,1353,1353.5,1344.5,1347.4,167
20190601|2019-04-11 09:30,11,1346.7,1346.7,1342.3,1344.8,137
20190601|2019-04-11 10:00,11,1345,1347.8,1338.3,1340.6,172
20190601|2019-04-11 10:30,11,1341.5,1343.5,1339.3,1340.5,74
20190601|2019-04-11 11:00,11,1339.5,1341.6,1324.3,1333.2,674
20190601|2019-04-11 11:30,11,1333.6,1337.6,1330.3,1333.7,136
20190601|2019-04-11 12:00,11,1334,1341.4,1332.8,1337.1,111
20190601|2019-04-11 12:30,11,1337.6,1339.7,1334,1334,33
20190601|2019-04-11 13:00,11,1335,1339.2,1335,1339.2,21
20190601|2019-04-11 13:30,11,1338.5,1339.6,1334.8,1334.8,33
20190601|2019-04-11 14:00,11,1334.5,1338.8,1334.5,1337,13
20190601|2019-04-11 14:30,11,1338.7,1343.3,1338.3,1341.9,66
20190601|2019-04-11 15:00,11,1343,1343,1340.7,1340.7,6
20190601|2019-04-11 15:30,11,1340.7,1342.5,1339.2,1341.3,23
20190601|2019-04-11 17:00,12,1342.1,1342.5,1339,1340.7,16
20190601|2019-04-11 17:30,12,1341.6,1343.3,1339.9,1340.4,24
20190601|2019-04-11 18:00,12,1342.7,1342.7,1342.7,1342.7,2
20190601|2019-04-11 18:30,12,1342.4,1342.4,1339.5,1339.7,5
20190601|2019-04-11 19:00,12,1339.4,1342.1,1339.4,1341.9,3
20190601|2019-04-11 19:30,12,1342.3,1343.3,1341.1,1343,12
20190601|2019-04-11 20:30,12,1342,1343.3,1341.1,1343.3,24
20190601|2019-04-11 21:00,12,1343.3,1343.3,1342.2,1342.2,12
20190601|2019-04-11 21:30,12,1342,1343.3,1342,1343.3,23
20190601|2019-04-11 22:00,12,1343.3,1347.2,1342.3,1345.6,38
20190601|2019-04-11 22:30,12,1345.4,1345.4,1342,1343,14
20190601|2019-04-11 23:00,12,1344,1345,1343.4,1344.3,7
20190601|2019-04-11 23:30,12,1344.3,1344.4,1344,1344,6
20190601|2019-04-12 00:00,12,1343.9,1345.9,1343.7,1345.9,20
20190601|2019-04-12 00:30,12,1346,1347,1345.5,1346.4,9
20190601|2019-04-12 01:00,12,1345.6,1346.4,1343.1,1343.1,15
20190601|2019-04-12 01:30,12,1344.7,1345.6,1342.2,1345.6,35
20190601|2019-04-12 02:00,12,1343.9,1346.6,1342,1344.1,109
20190601|2019-04-12 02:30,12,1343.9,1346,1342.2,1342.2,92
20190601|2019-04-12 03:00,12,1342,1346.4,1341,1346.4,86
20190601|2019-04-12 03:30,12,1347.7,1348.3,1340,1342.6,182
20190601|2019-04-12 04:00,12,1341.5,1345.9,1341.5,1345.6,79
20190601|2019-04-12 04:30,12,1346.3,1346.3,1341.9,1342.6,43
20190601|2019-04-12 05:00,12,1342.1,1348.6,1342,1347.3,77
20190601|2019-04-12 05:30,12,1347.1,1348.1,1346,1346,31
20190601|2019-04-12 06:00,12,1347.5,1347.5,1344.8,1345.6,21
20190601|2019-04-12 06:30,12,1344.6,1344.6,1340.1,1342,111
20190601|2019-04-12 07:00,12,1341.8,1348,1341.8,1346.1,85
20190601|2019-04-12 07:30,12,1346.1,1346.1,1337.2,1342,217
20190601|2019-04-12 08:00,12,1341.5,1342,1335.8,1338.5,244
20190601|2019-04-12 08:30,12,1339.9,1344,1336.5,1343.6,167
20190601|2019-04-12 09:00,12,1343.6,1354.2,1343.6,1350.7,293
20190601|2019-04-12 09:30,12,1350.4,1351,1344.8,1348.3,167
20190601|2019-04-12 10:00,12,1349,1349.7,1346.5,1348.2,87
20190601|2019-04-12 10:30,12,1348.6,1351.3,1348.1,1351.3,85
20190601|2019-04-12 11:00,12,1351.4,1354.3,1349.6,1350.9,206
20190601|2019-04-12 11:30,12,1350.1,1352.4,1347.4,1348.9,140
20190601|2019-04-12 12:00,12,1348.2,1350,1348.2,1350,10
20190601|2019-04-12 12:30,12,1349.2,1349.2,1345,1347.4,60
20190601|2019-04-12 13:00,12,1347,1347.8,1347,1347.3,8
20190601|2019-04-12 13:30,12,1348.2,1348.7,1348.2,1348.7,11
20190601|2019-04-12 14:00,12,1348,1348,1346.9,1347.2,13
20190601|2019-04-12 14:30,12,1347,1347.5,1346.7,1347.5,30
20190601|2019-04-12 15:00,12,1347.5,1347.7,1347.1,1347.3,12
20190601|2019-04-12 15:30,12,1347.2,1347.2,1344.7,1345,32
20190601|2019-04-14 17:00,15,1349.4,1349.6,1345.7,1346.2,7
20190601|2019-04-14 18:00,15,1346.5,1348.1,1346.5,1348.1,3
20190601|2019-04-14 18:30,15,1346.1,1346.1,1342.2,1344,16
20190601|2019-04-14 19:00,15,1343.7,1344.9,1342.9,1343.3,8
20190601|2019-04-14 19:30,15,1344.9,1346.2,1344.9,1346.2,6
20190601|2019-04-14 20:00,15,1345.6,1346.2,1342.1,1343.3,28
20190601|2019-04-14 20:30,15,1342.6,1345.1,1342,1343.8,17
20190601|2019-04-14 21:00,15,1344.2,1346,1343.7,1343.7,14
20190601|2019-04-14 21:30,15,1343.8,1343.8,1341.7,1343.5,11
20190601|2019-04-14 22:30,15,1342.5,1342.8,1342.5,1342.7,5
20190601|2019-04-14 23:00,15,1343.5,1343.9,1343.5,1343.9,2
20190601|2019-04-14 23:30,15,1344.1,1344.1,1339.6,1342.4,35
20190601|2019-04-15 00:00,15,1341.4,1342.3,1339.4,1342.3,26
20190601|2019-04-15 00:30,15,1343.1,1344,1341.3,1343.9,29
20190601|2019-04-15 01:00,15,1343.6,1344.2,1338.6,1343,64
20190601|2019-04-15 01:30,15,1344.1,1344.2,1337.1,1340.4,27
20190601|2019-04-15 02:00,15,1340.7,1346,1339.2,1339.4,77
20190601|2019-04-15 02:30,15,1339.2,1342.3,1339.2,1341.1,12
20190601|2019-04-15 03:00,15,1342.3,1343.4,1342.3,1343.4,10
20190601|2019-04-15 03:30,15,1342.4,1344,1339.6,1341.7,32
20190601|2019-04-15 04:00,15,1340.3,1340.3,1336.4,1338.8,69
20190601|2019-04-15 04:30,15,1339.7,1340,1336.5,1336.5,39
20190601|2019-04-15 05:00,15,1337.9,1340,1337.9,1340,38
20190601|2019-04-15 05:30,15,1340.4,1340.8,1340.4,1340.8,7
20190601|2019-04-15 06:00,15,1341,1341,1338.6,1340.9,10
20190601|2019-04-15 06:30,15,1341.3,1341.4,1338.5,1338.5,12
20190601|2019-04-15 07:00,15,1338.4,1340,1337.4,1339.1,52
20190601|2019-04-15 07:30,15,1337.6,1342,1332.8,1338.3,301
20190601|2019-04-15 08:00,15,1339.4,1341.6,1336.3,1338,223
20190601|2019-04-15 08:30,15,1337.2,1341.3,1335.5,1341.3,134
20190601|2019-04-15 09:00,15,1339.7,1340.7,1336.5,1337.2,99
20190601|2019-04-15 09:30,15,1338,1338.5,1334.4,1335.6,120
20190601|2019-04-15 10:00,15,1336.3,1338.6,1333.3,1337.1,88
20190601|2019-04-15 10:30,15,1336.2,1340.6,1335.5,1336.8,71
20190601|2019-04-15 11:00,15,1337,1339.4,1336.8,1339.4,112
20190601|2019-04-15 11:30,15,1340,1341.2,1333.2,1335,167
20190601|2019-04-15 12:00,15,1335.1,1338.7,1335.1,1336,47
20190601|2019-04-15 12:30,15,1336.5,1338.2,1336.5,1337,16
20190601|2019-04-15 13:00,15,1336.7,1336.7,1335.4,1335.4,7
20190601|2019-04-15 13:30,15,1336.3,1336.7,1333.9,1334.8,18
20190601|2019-04-15 14:00,15,1335.2,1336,1334.5,1335.3,8
20190601|2019-04-15 14:30,15,1334.6,1336.3,1334.5,1334.6,7
20190601|2019-04-15 15:30,15,1335,1336.9,1335,1335.5,11
20190601|2019-04-15 17:00,16,1335.1,1336.7,1334.8,1336.2,7
20190601|2019-04-15 17:30,16,1336.2,1336.2,1336.1,1336.1,2
20190601|2019-04-15 19:00,16,1335.1,1336.2,1334.8,1335.8,8
20190601|2019-04-15 19:30,16,1336.4,1336.4,1336.4,1336.4,1
20190601|2019-04-15 20:00,16,1335.2,1335.2,1334.7,1334.7,10
20190601|2019-04-15 20:30,16,1334,1334.8,1334,1334,5
20190601|2019-04-15 21:00,16,1334.8,1336.3,1334,1336.3,14
20190601|2019-04-15 21:30,16,1335.6,1340.7,1335.6,1338.1,36
20190601|2019-04-15 22:00,16,1337.2,1338.6,1337.2,1338.6,10
20190601|2019-04-15 22:30,16,1338.9,1340.2,1338.9,1339.7,10
20190601|2019-04-15 23:00,16,1339.7,1340,1339.7,1340,3
20190601|2019-04-15 23:30,16,1340,1340,1339,1339,2
20190601|2019-04-16 01:00,16,1339.7,1341.5,1339.7,1339.9,44
20190601|2019-04-16 01:30,16,1340.3,1340.5,1339.5,1339.6,9
20190601|2019-04-16 02:00,16,1340,1340,1335.1,1339.1,57
20190601|2019-04-16 02:30,16,1338.6,1340,1336.8,1338.5,24
20190601|2019-04-16 03:00,16,1339.2,1347.8,1338.8,1343,113
20190601|2019-04-16 03:30,16,1342.9,1347.6,1340,1345.2,150
20190601|2019-04-16 04:00,16,1345.2,1345.2,1339.2,1340.9,23
20190601|2019-04-16 04:30,16,1340,1341.7,1325.7,1333.9,263
20190601|2019-04-16 05:00,16,1335.8,1338.2,1332.5,1332.9,131
20190601|2019-04-16 05:30,16,1332.9,1334.5,1332,1334.5,18
20190601|2019-04-16 06:00,16,1335.5,1339.2,1335.5,1338.5,36
20190601|2019-04-16 06:30,16,1338.7,1344.2,1338.7,1341.5,112
20190601|2019-04-16 07:00,16,1341.9,1341.9,1337.7,1337.7,20
20190601|2019-04-16 07:30,16,1338.9,1340.2,1334,1335.1,75
20190601|2019-04-16 08:00,16,1334.2,1342,1333.7,1337,181
20190601|2019-04-16 08:30,16,1337.9,1338,1333.9,1335.8,93
20190601|2019-04-16 09:00,16,1335.8,1337.4,1332,1332.1,197
20190601|2019-04-16 09:30,16,1332.1,1334.9,1332,1333.9,135
20190601|2019-04-16 10:00,16,1333.5,1337.1,1333,1336,106
20190601|2019-04-16 10:30,16,1337.1,1337.9,1334,1335.9,124
20190601|2019-04-16 11:00,16,1335.8,1336,1328.8,1334.2,279
20190601|2019-04-16 11:30,16,1332.9,1332.9,1326.6,1328.5,208
20190601|2019-04-16 12:00,16,1328.4,1331,1328.3,1330.1,37
20190601|2019-04-16 12:30,16,1330.2,1331.7,1328.9,1329.7,36
20190601|2019-04-16 13:00,16,1329.1,1330.5,1327.4,1330.5,25
20190601|2019-04-16 13:30,16,1330.9,1332.7,1330.5,1331.9,27
20190601|2019-04-16 14:00,16,1332,1332.7,1330.8,1330.8,13
20190601|2019-04-16 14:30,16,1331.8,1332.8,1331.8,1331.8,20
20190601|2019-04-16 15:00,16,1331.2,1331.2,1331,1331,5
20190601|2019-04-16 15:30,16,1331.3,1332.2,1331.2,1331.7,7
20190601|2019-04-16 17:00,17,1331,1332.9,1331,1332.8,4
20190601|2019-04-16 17:30,17,1330.8,1330.8,1328.9,1329.8,6
20190601|2019-04-16 18:00,17,1329.2,1329.2,1328.9,1328.9,3
20190601|2019-04-16 18:30,17,1329.8,1330.4,1329.8,1330.4,5
20190601|2019-04-16 19:00,17,1329,1329,1329,1329,1
20190601|2019-04-16 19:30,17,1330,1331.8,1330,1331.4,13
20190601|2019-04-16 20:00,17,1331.4,1331.8,1331.1,1331.4,13
20190601|2019-04-16 20:30,17,1331.1,1337,1331.1,1337,54
20190601|2019-04-16 21:00,17,1337,1337,1335.2,1335.3,29
20190601|2019-04-16 21:30,17,1335.5,1336.4,1333,1333.5,32
20190601|2019-04-16 22:00,17,1332.7,1333.3,1332,1333.3,11
20190601|2019-04-16 22:30,17,1332,1332,1332,1332,3
20190601|2019-04-16 23:00,17,1333,1333,1333,1333,4
20190601|2019-04-16 23:30,17,1332.6,1333.8,1332,1333.8,14
20190601|2019-04-17 00:00,17,1333.4,1333.9,1333.4,1333.9,4
20190601|2019-04-17 00:30,17,1334.2,1335.2,1333.3,1333.3,10
20190601|2019-04-17 01:00,17,1332.9,1333.4,1330.7,1332.5,29
20190601|2019-04-17 01:30,17,1333.8,1334.5,1330.6,1331,15
20190601|2019-04-17 02:00,17,1331.3,1337.7,1331.3,1336.4,83
20190601|2019-04-17 02:30,17,1336,1340.9,1333.9,1340.9,76
20190601|2019-04-17 03:00,17,1340.8,1344.2,1338.1,1341,111
20190601|2019-04-17 03:30,17,1340.7,1340.9,1335.6,1340.1,83
20190601|2019-04-17 04:00,17,1339.9,1343.1,1339.9,1342.3,59
20190601|2019-04-17 04:30,17,1342.7,1342.9,1339.3,1341.7,49
20190601|2019-04-17 05:00,17,1341.7,1342.3,1340.5,1342.3,23
20190601|2019-04-17 05:30,17,1343,1343.4,1341.7,1342,29
20190601|2019-04-17 06:00,17,1341.9,1341.9,1338.9,1340.5,20
20190601|2019-04-17 06:30,17,1340.3,1341.7,1334.5,1335.6,82
20190601|2019-04-17 07:00,17,1336.9,1341.9,1335.8,1338.8,114
20190601|2019-04-17 07:30,17,1339.4,1341.8,1338,1341.1,122
20190601|2019-04-17 08:00,17,1341.5,1354.3,1341.2,1351.4,644
20190601|2019-04-17 08:30,17,1351.3,1352.1,1349.4,1350.3,166
20190601|2019-04-17 09:00,17,1350,1357.8,1347.6,1357.8,347
20190601|2019-04-17 09:30,17,1357.7,1367.8,1354.6,1366.4,425
20190601|2019-04-17 10:00,17,1367,1368.4,1362.9,1368.4,403
20190601|2019-04-17 10:30,17,1368.4,1383.1,1367.7,1377.3,709
20190601|2019-04-17 11:00,17,1378.4,1383.3,1376,1376.9,183
20190601|2019-04-17 11:30,17,1376.8,1381.9,1373.4,1377.8,312
20190601|2019-04-17 12:00,17,1377.5,1382.3,1375.3,1379.2,119
20190601|2019-04-17 12:30,17,1378.5,1379.5,1377.5,1378.1,21
20190601|2019-04-17 13:00,17,1379.2,1379.8,1377.1,1378.3,23
20190601|2019-04-17 13:30,17,1378.1,1378.5,1376.4,1377.2,21
20190601|2019-04-17 14:00,17,1377.8,1377.8,1376.5,1377.3,17
20190601|2019-04-17 14:30,17,1377.6,1379.6,1377.6,1378.6,40
20190601|2019-04-17 15:00,17,1378.5,1378.5,1377.5,1377.7,19
20190601|2019-04-17 15:30,17,1377.5,1378.9,1377.5,1378.5,22
20190601|2019-04-17 17:00,18,1377.6,1378.7,1377.5,1378.7,6
20190601|2019-04-17 17:30,18,1379.7,1379.8,1378.6,1378.6,11
20190601|2019-04-17 18:00,18,1379.1,1379.9,1379.1,1379.9,4
20190601|2019-04-17 18:30,18,1378.9,1378.9,1378.2,1378.2,5
20190601|2019-04-17 19:00,18,1378.2,1378.2,1373.9,1373.9,26
20190601|2019-04-17 19:30,18,1374,1375.8,1374,1374.8,18
20190601|2019-04-17 20:00,18,1374.2,1376.1,1371.6,1374.2,21
20190601|2019-04-17 20:30,18,1373.3,1373.5,1373.2,1373.5,5
20190601|2019-04-17 21:00,18,1373.7,1374.5,1373.7,1374,6
20190601|2019-04-17 21:30,18,1373.9,1373.9,1373.6,1373.6,4
20190601|2019-04-17 22:00,18,1374.3,1374.3,1373,1373,6
20190601|2019-04-17 22:30,18,1373.2,1373.6,1373.2,1373.6,2
20190601|2019-04-17 23:00,18,1373.2,1373.8,1373,1373.6,5
20190601|2019-04-17 23:30,18,1374.2,1374.2,1374.2,1374.2,2
20190601|2019-04-18 00:00,18,1373,1373.2,1373,1373,5
20190601|2019-04-18 00:30,18,1372.8,1373.5,1372.6,1372.6,4
20190601|2019-04-18 01:00,18,1372.7,1373.7,1372.5,1372.5,30
20190601|2019-04-18 01:30,18,1372.3,1372.8,1368,1368.4,63
20190601|2019-04-18 02:00,18,1368.1,1374.7,1368.1,1374.7,44
20190601|2019-04-18 02:30,18,1374.5,1374.7,1370.1,1373.1,73
20190601|2019-04-18 03:00,18,1372.4,1372.4,1363.1,1363.1,152
20190601|2019-04-18 03:30,18,1363.1,1368.9,1359,1368.9,185
20190601|2019-04-18 04:00,18,1368.8,1371.9,1366.7,1369.9,61
20190601|2019-04-18 04:30,18,1370.2,1373.5,1370.2,1371.1,35
20190601|2019-04-18 05:00,18,1371.1,1374.2,1370,1372.9,46
20190601|2019-04-18 05:30,18,1374.4,1374.4,1370,1370.7,51
20190601|2019-04-18 06:00,18,1371,1371.5,1370,1370.4,26
20190601|2019-04-18 06:30,18,1370.4,1372.1,1370,1370.1,54
20190601|2019-04-18 07:00,18,1370.1,1374.8,1370.1,1372.5,126
20190601|2019-04-18 07:30,18,1371.4,1372.3,1370,1371.7,208
20190601|2019-04-18 08:00,18,1372,1397,1371.4,1395.5,588
20190601|2019-04-18 08:30,18,1394.9,1406.4,1388.9,1403.4,545
20190601|2019-04-18 09:00,18,1403,1404,1396.5,1399.1,295
20190601|2019-04-18 09:30,18,1398.8,1399.7,1397.5,1399.4,125
20190601|2019-04-18 10:00,18,1399.5,1402.4,1393.2,1394.5,207
20190601|2019-04-18 10:30,18,1393.8,1402.4,1391.7,1398.8,146
20190601|2019-04-18 11:00,18,1398.4,1400.5,1396.4,1399.2,72
20190601|2019-04-18 11:30,18,1398.6,1400,1396.8,1397.9,152
20190601|2019-04-18 12:00,18,1398.7,1410.4,1398.7,1408.6,312
20190601|2019-04-18 12:30,18,1406.6,1408.3,1404,1405.5,36
20190601|2019-04-18 13:00,18,1405.5,1406.3,1404.5,1404.5,19
20190601|2019-04-18 13:30,18,1405.3,1408.1,1404.2,1407,31
20190601|2019-04-18 14:00,18,1407.8,1408.2,1405.3,1408.2,13
20190601|2019-04-18 14:30,18,1406.2,1409.1,1405.8,1406.1,16
20190601|2019-04-18 15:00,18,1406.2,1407.9,1405.3,1406.7,28
20190601|2019-04-18 15:30,18,1407.4,1410,1405.4,1410,49
20190601|2019-04-21 17:00,22,1409.6,1409.7,1405.3,1409.5,35
20190601|2019-04-21 17:30,22,1410.4,1413,1408.7,1409.2,69
20190601|2019-04-21 18:00,22,1409.5,1409.5,1407.3,1407.3,14
20190601|2019-04-21 18:30,22,1409.1,1410.6,1407.8,1407.8,12
20190601|2019-04-21 19:00,22,1408.5,1408.5,1407.9,1408.4,5
20190601|2019-04-21 19:30,22,1408.2,1409.7,1408.2,1409.7,4
20190601|2019-04-21 20:00,22,1409.2,1412.5,1408.7,1409.4,18
20190601|2019-04-21 20:30,22,1409,1409.8,1408.5,1409.8,17
20190601|2019-04-21 21:00,22,1410.9,1411.3,1408,1408,26
20190601|2019-04-21 21:30,22,1410.3,1411.8,1410.3,1411.8,4
20190601|2019-04-21 22:00,22,1411,1411,1410.4,1410.4,4
20190601|2019-04-21 22:30,22,1410.9,1410.9,1410.3,1410.3,4
20190601|2019-04-21 23:00,22,1410.7,1410.9,1408.6,1408.6,7
20190601|2019-04-21 23:30,22,1408.3,1408.4,1407.4,1408.3,14
20190601|2019-04-22 00:00,22,1408.3,1408.3,1408.3,1408.3,1
20190601|2019-04-22 00:30,22,1408.3,1409.4,1408.2,1408.5,9
20190601|2019-04-22 01:00,22,1408.7,1411.3,1408.5,1411,23
20190601|2019-04-22 01:30,22,1411,1411,1407.9,1409.1,17
20190601|2019-04-22 02:00,22,1409.2,1409.6,1408,1408.8,27
20190601|2019-04-22 02:30,22,1408.1,1410.3,1407.7,1409.1,23
20190601|2019-04-22 03:00,22,1409.1,1409.7,1408.4,1408.4,5
20190601|2019-04-22 03:30,22,1409.7,1412.2,1409.4,1412.2,24
20190601|2019-04-22 04:00,22,1412.1,1416.1,1410.4,1410.5,54
20190601|2019-04-22 04:30,22,1411.6,1411.6,1409.8,1409.8,2
20190601|2019-04-22 05:00,22,1411.6,1414.9,1411.6,1414.9,5
20190601|2019-04-22 05:30,22,1414.6,1417.2,1413.3,1415.7,23
20190601|2019-04-22 06:00,22,1416.4,1416.5,1413,1415.3,23
20190601|2019-04-22 06:30,22,1416.2,1416.2,1412.1,1413.2,40
20190601|2019-04-22 07:00,22,1413.5,1415.9,1411.9,1413.8,75
20190601|2019-04-22 07:30,22,1414.9,1416.9,1402.9,1403.7,258
20190601|2019-04-22 08:00,22,1404.1,1405.3,1397.5,1399.5,405
20190601|2019-04-22 08:30,22,1399.4,1402.2,1397.5,1400.3,141
20190601|2019-04-22 09:00,22,1399.8,1403.3,1396.1,1396.6,246
20190601|2019-04-22 09:30,22,1396.2,1396.8,1377.8,1379.2,519
20190601|2019-04-22 10:00,22,1379.2,1379.2,1368,1372.1,407
20190601|2019-04-22 10:30,22,1371.4,1371.8,1360,1370,344
20190601|2019-04-22 11:00,22,1367.6,1373.6,1363.2,1372.8,174
20190601|2019-04-22 11:30,22,1371.3,1372.5,1366.1,1371,144
20190601|2019-04-22 12:00,22,1371.5,1372.1,1367.1,1370,69
20190601|2019-04-22 12:30,22,1370.5,1371.9,1370.5,1371.9,12
20190601|2019-04-22 13:00,22,1371.5,1371.5,1370.5,1371.3,9
20190601|2019-04-22 13:30,22,1371.5,1374.7,1371.5,1371.9,40
20190601|2019-04-22 14:00,22,1372,1373,1370.6,1372.3,21
20190601|2019-04-22 14:30,22,1372.6,1372.6,1370.6,1371.5,6
20190601|2019-04-22 15:00,22,1372.1,1372.1,1371.4,1371.6,8
20190601|2019-04-22 15:30,22,1371.7,1373.8,1370.5,1373.7,27
20190601|2019-04-22 17:00,23,1374.5,1376,1373.3,1373.3,7
20190601|2019-04-22 17:30,23,1374.5,1374.5,1373.6,1373.6,3
20190601|2019-04-22 18:00,23,1373.4,1373.4,1372,1372,6
20190601|2019-04-22 18:30,23,1372.1,1373.4,1369.4,1370,28
20190601|2019-04-22 19:00,23,1371.3,1372.5,1371.3,1372.4,3
20190601|2019-04-22 19:30,23,1371,1373.7,1370.9,1373.7,6
20190601|2019-04-22 20:00,23,1373.4,1373.4,1373.4,1373.4,1
20190601|2019-04-22 20:30,23,1374.8,1375.8,1374.2,1374.2,21
20190601|2019-04-22 21:00,23,1375,1377.9,1375,1376.4,25
20190601|2019-04-22 21:30,23,1375.8,1375.9,1375.5,1375.7,7
20190601|2019-04-22 22:00,23,1376.8,1376.8,1374.5,1375,40
20190601|2019-04-22 22:30,23,1374.5,1374.5,1372.6,1373.1,27
20190601|2019-04-22 23:00,23,1374.2,1374.2,1374.2,1374.2,1
20190601|2019-04-22 23:30,23,1374.9,1374.9,1374.9,1374.9,1
20190601|2019-04-23 00:00,23,1373.5,1373.5,1372.7,1372.7,4
20190601|2019-04-23 00:30,23,1371.7,1371.8,1370.4,1371.8,9
20190601|2019-04-23 01:00,23,1371.8,1371.8,1368.1,1370.3,27
20190601|2019-04-23 01:30,23,1371.1,1371.1,1368.5,1369.2,16
20190601|2019-04-23 02:00,23,1368.5,1369.5,1363,1368,74
20190601|2019-04-23 02:30,23,1367.4,1367.4,1353.4,1360.9,257
20190601|2019-04-23 03:00,23,1362.1,1364.4,1352.1,1360.6,219
20190601|2019-04-23 03:30,23,1359.7,1363.3,1356.6,1362.7,69
20190601|2019-04-23 04:00,23,1362,1363.3,1359.7,1361.6,56
20190601|2019-04-23 04:30,23,1361.2,1364.8,1361.2,1363,57
20190601|2019-04-23 05:00,23,1363,1364,1361.9,1362.1,36
20190601|2019-04-23 05:30,23,1362.1,1364.2,1362,1363.3,19
20190601|2019-04-23 06:00,23,1363.5,1363.8,1360.5,1362.3,76
20190601|2019-04-23 06:30,23,1362.3,1364.2,1362.2,1363.7,31
20190601|2019-04-23 07:00,23,1363.2,1367.4,1361.2,1364.3,62
20190601|2019-04-23 07:30,23,1364.7,1372.9,1362,1367.9,182
20190601|2019-04-23 08:00,23,1366,1375.8,1362,1368.5,328
20190601|2019-04-23 08:30,23,1369.8,1381.8,1369.8,1380.6,266
20190601|2019-04-23 09:00,23,1379.9,1380.1,1373.3,1375.4,175
20190601|2019-04-23 09:30,23,1375.5,1375.5,1363.2,1367,235
20190601|2019-04-23 10:00,23,1367.4,1373.5,1365.4,1370.4,147
20190601|2019-04-23 10:30,23,1370.9,1372,1367.4,1370.1,77
20190601|2019-04-23 11:00,23,1368.1,1370,1367.6,1369,52
20190601|2019-04-23 11:30,23,1369.4,1377.5,1368.9,1375.4,179
20190601|2019-04-23 12:00,23,1374.8,1379.2,1372.1,1373.3,161
20190601|2019-04-23 12:30,23,1372.8,1376.4,1372.3,1375.5,25
20190601|2019-04-23 13:00,23,1376,1376.4,1375.2,1376.3,30
20190601|2019-04-23 13:30,23,1376.6,1378.2,1374,1374.5,44
20190601|2019-04-23 14:00,23,1374.8,1374.8,1374.8,1374.8,1
20190601|2019-04-23 14:30,23,1375.9,1376.5,1375.9,1376.5,3
20190601|2019-04-23 15:00,23,1376.3,1377.7,1375.8,1376.1,11
20190601|2019-04-23 15:30,23,1376.1,1377.4,1376.1,1377.4,6
20190601|2019-04-23 17:00,24,1376.3,1376.3,1374.6,1374.6,3
20190601|2019-04-23 17:30,24,1375.5,1376.6,1375.5,1376.6,6
20190601|2019-04-23 18:00,24,1377.4,1378.1,1377.4,1378.1,2
20190601|2019-04-23 18:30,24,1378.2,1380.8,1378.2,1380.5,36
20190601|2019-04-23 19:00,24,1378,1378,1376.3,1376.3,4
20190601|2019-04-23 19:30,24,1376.3,1376.3,1375.2,1375.2,11
20190601|2019-04-23 20:00,24,1375.6,1375.6,1373.2,1374.1,8
20190601|2019-04-23 20:30,24,1374.4,1376.9,1374.4,1376.2,3
20190601|2019-04-23 21:00,24,1375.5,1375.5,1375.5,1375.5,1
20190601|2019-04-23 21:30,24,1375,1375,1372.3,1372.3,14
20190601|2019-04-23 22:00,24,1372.1,1372.9,1370.8,1371.6,23
20190601|2019-04-23 22:30,24,1371.5,1372.5,1370.5,1372.4,29
20190601|2019-04-23 23:00,24,1372.4,1372.4,1371.3,1371.8,5
20190601|2019-04-23 23:30,24,1370.8,1371.9,1370.8,1371.9,8
20190601|2019-04-24 00:00,24,1371.9,1374,1371.9,1374,5
20190601|2019-04-24 00:30,24,1372.4,1373.2,1371.9,1372.2,4
20190601|2019-04-24 01:00,24,1372.9,1373.3,1370.8,1371.3,14
20190601|2019-04-24 01:30,24,1371.4,1372.9,1370.7,1371.8,20
20190601|2019-04-24 02:00,24,1371.1,1377,1371.1,1375,36
20190601|2019-04-24 02:30,24,1374.9,1377.5,1372.9,1374.9,42
20190601|2019-04-24 03:00,24,1374,1389.1,1373.8,1383.3,204
20190601|2019-04-24 03:30,24,1383.7,1385.1,1379.5,1380,61
20190601|2019-04-24 04:00,24,1381,1381,1374,1376.8,60
20190601|2019-04-24 04:30,24,1376.7,1378,1371.7,1376.9,220
20190601|2019-04-24 05:00,24,1377.1,1378.8,1374.5,1376.6,41
20190601|2019-04-24 05:30,24,1376.8,1377,1374.3,1374.4,26
20190601|2019-04-24 06:00,24,1373.8,1377.4,1373.3,1377.1,24
20190601|2019-04-24 06:30,24,1375.9,1379,1374.7,1378.8,35
20190601|2019-04-24 07:00,24,1378.8,1380.2,1376.1,1376.8,56
20190601|2019-04-24 07:30,24,1376.7,1387.1,1374.8,1386.6,221
20190601|2019-04-24 08:00,24,1387.9,1402.8,1386.4,1395.8,695
20190601|2019-04-24 08:30,24,1396.7,1402.8,1396.7,1400,343
20190601|2019-04-24 09:00,24,1399.5,1408.7,1398.2,1404,442
20190601|2019-04-24 09:30,24,1404.7,1409.3,1400.9,1401.4,252
20190601|2019-04-24 10:00,24,1401.2,1407.5,1391.8,1404.7,227
20190601|2019-04-24 10:30,24,1405,1409.5,1398.3,1403.6,205
20190601|2019-04-24 11:00,24,1405.1,1409.2,1404.4,1405.3,74
20190601|2019-04-24 11:30,24,1403.8,1407.9,1403.1,1404.8,142
20190601|2019-04-24 12:00,24,1404.5,1404.9,1399.5,1402.8,102
20190601|2019-04-24 12:30,24,1402.1,1405,1402.1,1404.6,17
20190601|2019-04-24 13:00,24,1404.1,1404.7,1403.1,1404.5,24
20190601|2019-04-24 13:30,24,1403.5,1403.5,1400.5,1400.7,42
20190601|2019-04-24 14:00,24,1401.1,1401.1,1400.3,1400.7,14
20190601|2019-04-24 14:30,24,1400.8,1402.6,1399.7,1402.6,26
20190601|2019-04-24 15:00,24,1401.7,1403.9,1401.5,1403.9,21
20190601|2019-04-24 15:30,24,1403.4,1404.9,1403,1403,23
20190601|2019-04-24 17:00,25,1404.8,1404.9,1404.8,1404.9,3
20190601|2019-04-24 18:00,25,1404,1404.4,1404,1404.4,4
20190601|2019-04-24 18:30,25,1403.8,1403.8,1402.9,1402.9,6
20190601|2019-04-24 19:00,25,1403.1,1403.1,1402.5,1402.5,14
20190601|2019-04-24 19:30,25,1402.5,1404,1402.5,1403.5,12
20190601|2019-04-24 20:00,25,1403.6,1403.6,1399.3,1401.3,26
20190601|2019-04-24 20:30,25,1402.2,1404.8,1402.2,1404.1,27
20190601|2019-04-24 21:00,25,1403,1404.3,1403,1404.3,5
20190601|2019-04-24 22:00,25,1403.9,1403.9,1402,1402,13
20190601|2019-04-24 22:30,25,1402.2,1402.2,1401.8,1401.8,4
20190601|2019-04-24 23:00,25,1402,1402,1400.3,1400.3,12
20190601|2019-04-24 23:30,25,1399.8,1401.1,1399,1401.1,14
20190601|2019-04-25 00:00,25,1400.2,1400.2,1397.2,1399.7,18
20190601|2019-04-25 00:30,25,1398.2,1402,1398.2,1402,14
20190601|2019-04-25 01:00,25,1402.9,1403.6,1402.6,1403,14
20190601|2019-04-25 01:30,25,1404,1410,1404,1409.5,83
20190601|2019-04-25 02:00,25,1408.6,1411.3,1407,1407,58
20190601|2019-04-25 02:30,25,1407.8,1409.8,1407,1408,28
20190601|2019-04-25 03:00,25,1408,1409,1402.7,1404,100
20190601|2019-04-25 03:30,25,1405.1,1405.2,1403.3,1403.3,30
20190601|2019-04-25 04:00,25,1403.6,1407.8,1403.6,1405.6,16
20190601|2019-04-25 04:30,25,1405.3,1407.7,1403.8,1407.5,64
20190601|2019-04-25 05:00,25,1408,1408,1405.8,1405.8,12
20190601|2019-04-25 05:30,25,1406.8,1407.5,1406.2,1406.2,11
20190601|2019-04-25 06:00,25,1406.1,1407.4,1404.7,1405.5,31
20190601|2019-04-25 06:30,25,1406.4,1409.9,1404.4,1407.3,106
20190601|2019-04-25 07:00,25,1408.1,1409,1405.4,1405.8,52
20190601|2019-04-25 07:30,25,1406.2,1408,1402.6,1406.1,127
20190601|2019-04-25 08:00,25,1406,1408.5,1400.5,1401.3,216
20190601|2019-04-25 08:30,25,1401.6,1403.8,1400.5,1400.7,135
20190601|2019-04-25 09:00,25,1400.5,1402.6,1400.5,1401.8,119
20190601|2019-04-25 09:30,25,1401.4,1402.5,1400.5,1401.5,85
20190601|2019-04-25 10:00,25,1401.7,1405.4,1400.5,1400.9,99
20190601|2019-04-25 10:30,25,1400.6,1402.5,1400,1400,177
20190601|2019-04-25 11:00,25,1400.4,1401.3,1400,1400.8,105
20190601|2019-04-25 11:30,25,1400.5,1408.6,1400,1407.3,244
20190601|2019-04-25 12:00,25,1406.9,1407.4,1402.4,1404.6,193
20190601|2019-04-25 12:30,25,1405.2,1406.5,1403.9,1406.1,17
20190601|2019-04-25 13:00,25,1405.7,1406,1404.4,1404.4,12
20190601|2019-04-25 13:30,25,1404.4,1406,1404.4,1406,26
20190601|2019-04-25 14:00,25,1406.1,1406.5,1404.9,1405.8,17
20190601|2019-04-25 14:30,25,1405.8,1406.4,1404.6,1405.5,9
20190601|2019-04-25 15:00,25,1406.3,1406.3,1405.4,1405.6,5
20190601|2019-04-25 15:30,25,1404.9,1407.9,1404.9,1407.9,17
20190601|2019-04-25 17:00,26,1405.9,1407,1403.2,1405.1,22
20190601|2019-04-25 18:30,26,1405.9,1406.1,1405.9,1406.1,2
20190601|2019-04-25 19:00,26,1406.3,1406.5,1406.1,1406.5,5
20190601|2019-04-25 19:30,26,1405.8,1407.9,1405,1406.7,32
20190601|2019-04-25 20:00,26,1406,1407,1403,1406.7,16
20190601|2019-04-25 20:30,26,1407.5,1409,1407.3,1409,19
20190601|2019-04-25 21:00,26,1407.9,1408.5,1404.9,1404.9,15
20190601|2019-04-25 21:30,26,1406.3,1407.1,1404.4,1405.6,27
20190601|2019-04-25 22:00,26,1407,1407,1403,1405.4,24
20190601|2019-04-25 22:30,26,1405.7,1406.2,1405.7,1406.2,4
20190601|2019-04-25 23:00,26,1405.2,1405.2,1405,1405,2
20190601|2019-04-25 23:30,26,1405.5,1405.5,1405.5,1405.5,1
20190601|2019-04-26 00:00,26,1405.2,1405.2,1405.2,1405.2,1
20190601|2019-04-26 00:30,26,1406,1407,1405.9,1406.8,15
20190601|2019-04-26 01:00,26,1406.6,1409.1,1406.5,1409.1,26
20190601|2019-04-26 01:30,26,1408.9,1412.7,1408,1412.7,113
20190601|2019-04-26 02:00,26,1412.6,1412.7,1410.7,1410.7,50
20190601|2019-04-26 02:30,26,1411.7,1412,1409.9,1409.9,13
20190601|2019-04-26 03:00,26,1409.7,1409.7,1397.8,1404,392
20190601|2019-04-26 03:30,26,1403.4,1404.2,1401.6,1402,40
20190601|2019-04-26 04:00,26,1402,1402.5,1400,1402.2,33
20190601|2019-04-26 04:30,26,1402.2,1405,1401.5,1402.6,70
20190601|2019-04-26 05:00,26,1403.4,1403.7,1402.5,1403.7,10
20190601|2019-04-26 05:30,26,1403.1,1403.6,1401.5,1401.5,45
20190601|2019-04-26 06:00,26,1401.5,1402,1400,1401.7,69
20190601|2019-04-26 06:30,26,1402,1410,1398.4,1405.4,337
20190601|2019-04-26 07:00,26,1404.9,1414,1404.9,1412.4,188
20190601|2019-04-26 07:30,26,1413.3,1426.6,1407.3,1420,665
20190601|2019-04-26 08:00,26,1420.9,1426.7,1420,1424.4,181
20190601|2019-04-26 08:30,26,1425.4,1433.3,1424.3,1429.4,411
20190601|2019-04-26 09:00,26,1430,1446,1427.8,1438.5,642
20190601|2019-04-26 09:30,26,1438,1446.6,1438,1444.8,393
20190601|2019-04-26 10:00,26,1444.9,1447.3,1441.5,1447,219
20190601|2019-04-26 10:30,26,1446.5,1450,1445.7,1449.3,339
20190601|2019-04-26 11:00,26,1449.2,1449.6,1441.6,1442.3,100
20190601|2019-04-26 11:30,26,1442.2,1449.9,1440.6,1448.3,230
20190601|2019-04-26 12:00,26,1446.8,1453.1,1446.8,1451.2,163
20190601|2019-04-26 12:30,26,1451.4,1452.4,1448.8,1449.9,35
20190601|2019-04-26 13:00,26,1448.6,1450.5,1448.4,1449.1,31
20190601|2019-04-26 13:30,26,1449,1451.7,1449,1451,20
20190601|2019-04-26 14:00,26,1451.5,1456,1451.3,1454.1,91
20190601|2019-04-26 14:30,26,1454.6,1455.5,1453.4,1455.5,19
20190601|2019-04-26 15:00,26,1455.8,1456.4,1452.7,1454.2,46
20190601|2019-04-26 15:30,26,1455.4,1457.1,1453.7,1457.1,47
20190601|2019-04-28 17:00,29,1455.8,1457,1451.5,1455,32
20190601|2019-04-28 17:30,29,1454.7,1456.6,1453.2,1454,18
20190601|2019-04-28 18:00,29,1452.8,1453.5,1452.8,1453.5,2
20190601|2019-04-28 18:30,29,1453.8,1453.8,1453.8,1453.8,1
20190601|2019-04-28 19:00,29,1453.6,1453.6,1450.9,1451,21
20190601|2019-04-28 19:30,29,1451.3,1451.3,1448.3,1448.3,31
20190601|2019-04-28 20:00,29,1448.3,1450,1447.5,1447.5,19
20190601|2019-04-28 20:30,29,1448.3,1448.9,1447.6,1447.6,10
20190601|2019-04-28 21:00,29,1447.4,1447.4,1445.8,1446.3,32
20190601|2019-04-28 21:30,29,1446,1446.8,1444.4,1445.4,26
20190601|2019-04-28 22:00,29,1445.2,1445.2,1441.7,1444,41
20190601|2019-04-28 22:30,29,1444.9,1446.9,1444.9,1446.9,18
20190601|2019-04-28 23:00,29,1446.8,1446.8,1446.8,1446.8,1
20190601|2019-04-28 23:30,29,1446.1,1446.1,1446,1446,2
20190601|2019-04-29 00:00,29,1445.5,1445.6,1445.5,1445.6,2
20190601|2019-04-29 00:30,29,1446.5,1447,1445.4,1445.4,14
20190601|2019-04-29 01:00,29,1445.3,1447.2,1445.3,1446.3,23
20190601|2019-04-29 01:30,29,1445.4,1448.2,1445,1448.2,32
20190601|2019-04-29 02:00,29,1448.2,1457.1,1447.5,1454.1,170
20190601|2019-04-29 02:30,29,1455.6,1457.1,1450.8,1453.8,94
20190601|2019-04-29 03:00,29,1453,1453.6,1450.8,1453.3,107
20190601|2019-04-29 03:30,29,1453.7,1455,1449.7,1450.7,114
20190601|2019-04-29 04:00,29,1449.6,1454.8,1449.5,1453.9,41
20190601|2019-04-29 04:30,29,1454.1,1454.1,1452.5,1453.8,40
20190601|2019-04-29 05:00,29,1454.8,1457.2,1454,1454.8,22
20190601|2019-04-29 05:30,29,1454.3,1455,1446.4,1448.2,82
20190601|2019-04-29 06:00,29,1447.5,1447.8,1444.1,1444.1,76
20190601|2019-04-29 06:30,29,1445.8,1449.7,1445.4,1448.3,56
20190601|2019-04-29 07:00,29,1449.5,1449.5,1443.3,1447.5,83
20190601|2019-04-29 07:30,29,1448,1450.7,1428,1432.3,523
20190601|2019-04-29 08:00,29,1432.9,1435,1416.1,1417.8,475
20190601|2019-04-29 08:30,29,1417.2,1418.4,1405.5,1408.1,664
20190601|2019-04-29 09:00,29,1408.7,1408.7,1377.6,1383,1119
20190601|2019-04-29 09:30,29,1382.8,1384.4,1357.8,1358.6,859
20190601|2019-04-29 10:00,29,1360.4,1378.7,1355.9,1371.4,863
20190601|2019-04-29 10:30,29,1370.5,1371.6,1358,1358.7,560
20190601|2019-04-29 11:00,29,1358.4,1365.7,1358,1360.6,147
20190601|2019-04-29 11:30,29,1360.4,1365.2,1358.6,1362.4,518
20190601|2019-04-29 12:00,29,1362.3,1363.2,1353.7,1358,442
20190601|2019-04-29 12:30,29,1359.3,1363.9,1358.3,1358.3,118
20190601|2019-04-29 13:00,29,1358.8,1359.4,1356.3,1359,66
20190601|2019-04-29 13:30,29,1359.4,1364.7,1359,1362.1,72
20190601|2019-04-29 14:00,29,1361.8,1362.1,1359.8,1360.8,29
20190601|2019-04-29 14:30,29,1360.3,1360.8,1358.7,1359.3,22
20190601|2019-04-29 15:00,29,1359.4,1361.2,1359.4,1359.4,19
20190601|2019-04-29 15:30,29,1359.6,1363.6,1359.6,1363.4,44
20190601|2019-04-29 17:00,30,1364.5,1372.3,1364.5,1372.3,79
20190601|2019-04-29 17:30,30,1372.3,1372.4,1369.3,1372.2,37
20190601|2019-04-29 18:00,30,1371.2,1372.2,1369.9,1370.7,31
20190601|2019-04-29 18:30,30,1370.1,1370.1,1369,1369.3,32
20190601|2019-04-29 19:00,30,1369.9,1372.3,1369.3,1370.1,32
20190601|2019-04-29 19:30,30,1370,1370.1,1369.2,1369.2,7
20190601|2019-04-29 20:00,30,1368.5,1369.2,1363.1,1366.7,32
20190601|2019-04-29 20:30,30,1367.1,1369.8,1367.1,1368.8,17
20190601|2019-04-29 21:00,30,1368.3,1369,1367.7,1367.8,7
20190601|2019-04-29 21:30,30,1368.9,1370.3,1367.8,1367.8,42
20190601|2019-04-29 22:00,30,1367.1,1369.4,1366.9,1369.4,18
20190601|2019-04-29 22:30,30,1369.4,1371.7,1369.4,1371,17
20190601|2019-04-29 23:00,30,1370.6,1371.5,1370.6,1371,5
20190601|2019-04-29 23:30,30,1370.2,1370.2,1368.9,1369,16
20190601|2019-04-30 00:00,30,1370,1370.1,1369.4,1370.1,9
20190601|2019-04-30 00:30,30,1370.1,1371,1369,1369.9,48
20190601|2019-04-30 01:00,30,1370,1374.3,1369.1,1372.3,88
20190601|2019-04-30 01:30,30,1371.7,1373,1364.8,1364.8,82
20190601|2019-04-30 02:00,30,1364.8,1365.1,1356.4,1359.4,158
20190601|2019-04-30 02:30,30,1358.8,1368.4,1358.8,1362.8,235
20190601|2019-04-30 03:00,30,1362,1362,1353.7,1353.7,245
20190601|2019-04-30 03:30,30,1354.6,1359.8,1354.1,1355.7,121
20190601|2019-04-30 04:00,30,1355.7,1356.9,1342.1,1356,418
20190601|2019-04-30 04:30,30,1355.3,1363.4,1355.1,1360.7,64
20190601|2019-04-30 05:00,30,1361.3,1363,1358.8,1358.8,44
20190601|2019-04-30 05:30,30,1359.8,1367.8,1358.7,1364.5,105
20190601|2019-04-30 06:00,30,1363.1,1368,1362,1367.7,94
20190601|2019-04-30 06:30,30,1367.9,1368.9,1367.2,1368.8,92
20190601|2019-04-30 07:00,30,1368,1369.2,1358.7,1359.2,162
20190601|2019-04-30 07:30,30,1358.7,1368.1,1358.7,1363.4,165
20190601|2019-04-30 08:00,30,1361.3,1361.8,1354.5,1358.7,245
20190601|2019-04-30 08:30,30,1357.7,1366.9,1355.1,1359.7,229
20190601|2019-04-30 09:00,30,1359.9,1367.5,1357.8,1367.5,111
20190601|2019-04-30 09:30,30,1367.7,1382.3,1367.7,1374.2,533
20190601|2019-04-30 10:00,30,1373,1374,1369.2,1371.6,112
20190601|2019-04-30 10:30,30,1371.7,1377.7,1371.7,1375.5,103
20190601|2019-04-30 11:00,30,1376.8,1379.4,1374,1378.7,174
20190601|2019-04-30 11:30,30,1379.4,1388.5,1378.6,1381.3,660
20190601|2019-04-30 12:00,30,1380.8,1381.5,1376.8,1377.8,63
20190601|2019-04-30 12:30,30,1378.8,1383.5,1378.8,1383.5,46
20190601|2019-04-30 13:00,30,1384.6,1384.7,1378.7,1379.9,38
20190601|2019-04-30 13:30,30,1380.1,1380.9,1379.5,1380.3,32
20190601|2019-04-30 14:00,30,1380.6,1381.1,1380,1381.1,8
20190601|2019-04-30 14:30,30,1381.1,1383,1379.3,1379.9,24
20190601|2019-04-30 15:00,30,1379.7,1381.5,1379.7,1380.7,8
20190601|2019-04-30 15:30,30,1381,1381.6,1379.3,1379.3,34
20190601|2019-04-30 17:00,1,1376.8,1378.1,1372.5,1374.6,50
20190601|2019-04-30 17:30,1,1375.6,1375.6,1374.1,1374.1,7
20190601|2019-04-30 18:00,1,1373.9,1374.5,1373.9,1374.5,5
20190601|2019-04-30 18:30,1,1374.2,1374.2,1373.1,1373.4,9
20190601|2019-04-30 19:00,1,1373,1373,1372.5,1372.8,7
20190601|2019-04-30 19:30,1,1371.9,1374.1,1371.9,1373,9
20190601|2019-04-30 20:00,1,1372.4,1372.4,1372.4,1372.4,1
20190601|2019-04-30 20:30,1,1371.6,1371.6,1370.4,1371.6,5
20190601|2019-04-30 21:00,1,1371.8,1372.9,1368.5,1369.2,37
20190601|2019-04-30 21:30,1,1370,1370,1366.7,1369.6,27
20190601|2019-04-30 22:00,1,1369.5,1369.5,1369.5,1369.5,1
20190601|2019-04-30 22:30,1,1369.7,1370.1,1369.7,1370.1,8
20190601|2019-04-30 23:30,1,1369,1369,1369,1369,1
20190601|2019-05-01 00:00,1,1370.2,1370.2,1370.2,1370.2,1
20190601|2019-05-01 00:30,1,1369.4,1369.4,1367.6,1367.6,3
20190601|2019-05-01 01:00,1,1367.7,1369.6,1367.7,1369.6,4
20190601|2019-05-01 01:30,1,1368.9,1368.9,1368,1368,5
20190601|2019-05-01 02:00,1,1367.9,1368.6,1366.4,1367.7,33
20190601|2019-05-01 02:30,1,1368.6,1368.6,1365.9,1367,28
20190601|2019-05-01 03:00,1,1366.7,1371.8,1366.6,1371.8,36
20190601|2019-05-01 03:30,1,1372.1,1372.6,1358,1358.6,127
20190601|2019-05-01 04:00,1,1359.1,1363.5,1359.1,1362.5,77
20190601|2019-05-01 04:30,1,1362,1364.5,1361.9,1363.4,37
20190601|2019-05-01 05:00,1,1363.1,1363.1,1360.7,1361.9,18
20190601|2019-05-01 05:30,1,1361.9,1362.2,1361.2,1361.2,12
20190601|2019-05-01 06:00,1,1361.1,1361.1,1353,1358,81
20190601|2019-05-01 06:30,1,1358.5,1358.6,1354,1357,55
20190601|2019-05-01 07:00,1,1356.5,1360.8,1354.2,1360.5,67
20190601|2019-05-01 07:30,1,1360.3,1360.7,1352.8,1355.7,167
20190601|2019-05-01 08:00,1,1355.7,1358.7,1348.8,1349.8,270
20190601|2019-05-01 08:30,1,1348.3,1349.7,1325.4,1325.5,1300
20190601|2019-05-01 09:00,1,1327,1337.1,1325.4,1331.6,280
20190601|2019-05-01 09:30,1,1333.8,1334.6,1303.6,1309.4,883
20190601|2019-05-01 10:00,1,1310.7,1350.1,1304.7,1347.9,929
20190601|2019-05-01 10:30,1,1349.1,1355,1333.3,1337.4,550
20190601|2019-05-01 11:00,1,1337.3,1338.8,1328.5,1336.8,200
20190601|2019-05-01 11:30,1,1338,1352.5,1330.6,1349,467
20190601|2019-05-01 12:00,1,1348.9,1352.7,1344.8,1351,170
20190601|2019-05-01 12:30,1,1349.3,1352.9,1347.4,1348.9,41
20190601|2019-05-01 13:00,1,1348.7,1353.6,1348.7,1353.2,51
20190601|2019-05-01 13:30,1,1353.5,1353.8,1344.3,1350.2,112
20190601|2019-05-01 14:00,1,1350.2,1352.3,1345.1,1346.6,51
20190601|2019-05-01 14:30,1,1345,1345,1341.1,1341.1,51
20190601|2019-05-01 15:00,1,1341,1341.7,1339.9,1340.4,37
20190601|2019-05-01 15:30,1,1340.1,1343,1339.8,1342.8,13
20190601|2019-05-01 17:00,2,1352,1352.5,1344.9,1345,51
20190601|2019-05-01 18:30,2,1347,1347,1344.8,1344.8,5
20190601|2019-05-01 19:00,2,1345.3,1345.7,1343.7,1345.7,13
20190601|2019-05-01 19:30,2,1345.4,1345.4,1345.2,1345.2,2
20190601|2019-05-01 20:00,2,1346.4,1349.8,1344.4,1344.4,27
20190601|2019-05-01 20:30,2,1343.9,1343.9,1336,1336,45
20190601|2019-05-01 21:00,2,1337.7,1338.1,1336.3,1337.4,11
20190601|2019-05-01 21:30,2,1337,1337,1325,1325.2,45
20190601|2019-05-01 22:00,2,1326.6,1334.7,1325.8,1334.7,27
20190601|2019-05-01 22:30,2,1335.3,1338.5,1334,1337.9,26
20190601|2019-05-01 23:00,2,1338,1338,1330.9,1330.9,20
20190601|2019-05-01 23:30,2,1330.6,1331.9,1330.6,1331.9,5
20190601|2019-05-02 00:00,2,1331,1331,1328.7,1330.2,12
20190601|2019-05-02 00:30,2,1330,1330,1326.4,1327.4,26
20190601|2019-05-02 01:00,2,1327.6,1333.2,1326.1,1329.6,45
20190601|2019-05-02 01:30,2,1329.8,1335.7,1328,1335.7,33
20190601|2019-05-02 02:00,2,1336.1,1350.5,1336.1,1341.2,223
20190601|2019-05-02 02:30,2,1340.9,1341,1335.6,1339.1,47
20190601|2019-05-02 03:00,2,1338.6,1342.4,1335.7,1340.4,70
20190601|2019-05-02 03:30,2,1338.2,1338.9,1331.9,1334.5,57
20190601|2019-05-02 04:00,2,1334.4,1342.7,1334.2,1337.4,50
20190601|2019-05-02 04:30,2,1337.5,1337.5,1330,1333.9,48
20190601|2019-05-02 05:00,2,1333.8,1336.3,1331.7,1335.2,16
20190601|2019-05-02 05:30,2,1334.1,1338.4,1334.1,1338.4,4
20190601|2019-05-02 06:00,2,1335.2,1338.3,1334.4,1338.3,8
20190601|2019-05-02 06:30,2,1338.4,1349.6,1337.7,1347.7,149
20190601|2019-05-02 07:00,2,1349.5,1354.3,1346,1352.4,168
20190601|2019-05-02 07:30,2,1351.1,1354.7,1343.9,1351.5,248
20190601|2019-05-02 08:00,2,1352.4,1356.3,1345.7,1354.7,210
20190601|2019-05-02 08:30,2,1354.6,1354.6,1346.5,1350,131
20190601|2019-05-02 09:00,2,1349,1350.4,1341.6,1347.5,237
20190601|2019-05-02 09:30,2,1349.1,1349.4,1344,1344.7,104
20190601|2019-05-02 10:00,2,1344.7,1350,1342.4,1343.6,135
20190601|2019-05-02 10:30,2,1344.9,1344.9,1339.4,1341.1,163
20190601|2019-05-02 11:00,2,1341.8,1345.4,1340.2,1343.5,107
20190601|2019-05-02 11:30,2,1344.3,1348.4,1339.7,1343.1,230
20190601|2019-05-02 12:00,2,1343.7,1346.3,1341.5,1344.8,38
20190601|2019-05-02 12:30,2,1344.2,1347,1344,1345.3,28
20190601|2019-05-02 13:00,2,1346.5,1351.9,1346.5,1347.8,52
20190601|2019-05-02 13:30,2,1347.7,1348.9,1346.7,1348.4,29
20190601|2019-05-02 14:00,2,1347.3,1350,1347.3,1348.4,7
20190601|2019-05-02 14:30,2,1348.1,1348.9,1347.6,1348.5,25
20190601|2019-05-02 15:00,2,1349.9,1350.1,1348,1348,13
20190601|2019-05-02 15:30,2,1347.9,1348.1,1347,1348.1,16
20190601|2019-05-02 17:00,3,1350.4,1350.4,1348.8,1348.8,4
20190601|2019-05-02 18:00,3,1348.4,1349.8,1346.4,1349,8
20190601|2019-05-02 20:00,3,1347.1,1347.1,1345.1,1345.1,7
20190601|2019-05-02 20:30,3,1345,1345,1343.5,1343.6,42
20190601|2019-05-02 21:00,3,1343.6,1344.9,1343.6,1344.9,3
20190601|2019-05-02 21:30,3,1345.2,1346.1,1344.7,1344.7,7
20190601|2019-05-02 22:00,3,1344.5,1344.6,1343.2,1344.1,20
20190601|2019-05-02 22:30,3,1344.3,1346.1,1343.8,1343.9,12
20190601|2019-05-02 23:00,3,1343.9,1346,1343.9,1346,4
20190601|2019-05-02 23:30,3,1346,1346.2,1346,1346.2,3
20190601|2019-05-03 00:00,3,1346.1,1346.2,1346,1346.1,6
20190601|2019-05-03 00:30,3,1346,1346.2,1344.3,1344.5,17
20190601|2019-05-03 01:00,3,1344.3,1344.3,1342,1342.7,11
20190601|2019-05-03 01:30,3,1343.5,1346,1343.5,1343.7,18
20190601|2019-05-03 02:00,3,1345.1,1345.1,1344.6,1345,8
20190601|2019-05-03 02:30,3,1344.9,1350,1344.9,1345.6,34
20190601|2019-05-03 03:00,3,1346.1,1354.3,1345.5,1354.3,46
20190601|2019-05-03 03:30,3,1353,1353.5,1349.8,1351.1,33
20190601|2019-05-03 04:00,3,1350.2,1351.3,1348.2,1350,41
20190601|2019-05-03 04:30,3,1349.8,1354.3,1349.8,1354.3,24
20190601|2019-05-03 05:00,3,1354.3,1354.3,1352,1352,39
20190601|2019-05-03 05:30,3,1352,1352,1340.5,1340.5,236
20190601|2019-05-03 06:00,3,1340.8,1343.8,1335.2,1337.4,197
20190601|2019-05-03 06:30,3,1337,1346.2,1336,1346,133
20190601|2019-05-03 07:00,3,1345.2,1353.8,1343.1,1351.1,170
20190601|2019-05-03 07:30,3,1350.1,1354.8,1347,1349.9,204
20190601|2019-05-03 08:00,3,1350.3,1353.7,1347.9,1350.9,186
20190601|2019-05-03 08:30,3,1351.9,1369,1350.5,1367.2,447
20190601|2019-05-03 09:00,3,1367.1,1371.9,1365.7,1367.2,304
20190601|2019-05-03 09:30,3,1368.7,1373.3,1365.1,1370.1,287
20190601|2019-05-03 10:00,3,1369.8,1372.3,1355.5,1366.8,290
20190601|2019-05-03 10:30,3,1368.1,1368.1,1358.5,1358.5,68
20190601|2019-05-03 11:00,3,1358.2,1359.4,1352.3,1359.4,100
20190601|2019-05-03 11:30,3,1358.4,1363.3,1356.7,1360.5,98
20190601|2019-05-03 12:00,3,1361,1361,1356.6,1358.1,45
20190601|2019-05-03 12:30,3,1359.6,1360.9,1358.2,1360.9,10
20190601|2019-05-03 13:00,3,1361.1,1361.1,1357.2,1357.2,14
20190601|2019-05-03 13:30,3,1357.6,1361.8,1355.1,1359.4,61
20190601|2019-05-03 14:00,3,1359.5,1360.8,1359.5,1360.6,9
20190601|2019-05-03 14:30,3,1360.2,1360.6,1359.1,1360.2,15
20190601|2019-05-03 15:00,3,1360.6,1361.9,1359.3,1361.9,8
20190601|2019-05-03 15:30,3,1361.5,1365.8,1361.5,1365.5,29
20190601|2019-05-05 17:00,6,1357.3,1363.8,1343.2,1349,205
20190601|2019-05-05 17:30,6,1349,1349,1344.2,1344.2,35
20190601|2019-05-05 18:00,6,1343,1344.4,1340.1,1343.1,38
20190601|2019-05-05 18:30,6,1342.9,1345.4,1339,1341.1,55
20190601|2019-05-05 19:00,6,1341.2,1343.4,1339,1343.4,11
20190601|2019-05-05 19:30,6,1342,1343.6,1339.6,1343.5,29
20190601|2019-05-05 20:00,6,1342.1,1344.1,1339.3,1341.5,82
20190601|2019-05-05 20:30,6,1340.8,1344.6,1340.8,1344.6,19
20190601|2019-05-05 21:00,6,1343.2,1344.4,1343.1,1343.1,4
20190601|2019-05-05 21:30,6,1344.5,1346.2,1342.6,1345.2,14
20190601|2019-05-05 22:00,6,1346.2,1349.7,1346.2,1349.5,20
20190601|2019-05-05 22:30,6,1349.8,1352.3,1349,1351.9,33
20190601|2019-05-05 23:00,6,1350.3,1351.3,1349.9,1349.9,18
20190601|2019-05-05 23:30,6,1349.5,1350.1,1348.5,1350.1,12
20190601|2019-05-06 00:00,6,1350.8,1351.4,1349.6,1351.4,13
20190601|2019-05-06 00:30,6,1351.9,1352.4,1346,1348.9,26
20190601|2019-05-06 01:00,6,1348,1348,1342,1347,33
20190601|2019-05-06 01:30,6,1347.7,1348.5,1344.8,1344.9,9
20190601|2019-05-06 02:00,6,1345.4,1350.5,1343.3,1349.8,51
20190601|2019-05-06 02:30,6,1351.8,1362,1351.8,1357.4,90
20190601|2019-05-06 03:00,6,1358,1358,1353.9,1356,14
20190601|2019-05-06 03:30,6,1356.9,1360,1354.2,1355,33
20190601|2019-05-06 04:00,6,1353.8,1360.5,1352.1,1360.5,61
20190601|2019-05-06 04:30,6,1361.5,1361.5,1345.2,1353.9,142
20190601|2019-05-06 05:00,6,1354.8,1355,1352,1354,23
20190601|2019-05-06 05:30,6,1352,1352.6,1348.1,1352.6,37
20190601|2019-05-06 06:00,6,1351.2,1351.2,1348.4,1348.6,24
20190601|2019-05-06 06:30,6,1348.6,1355.7,1343.3,1353.9,177
20190601|2019-05-06 07:00,6,1357.2,1360.1,1339.3,1343.2,265
20190601|2019-05-06 07:30,6,1343.3,1347.1,1339.4,1346.2,150
20190601|2019-05-06 08:00,6,1345.5,1345.5,1339.3,1340.2,69
20190601|2019-05-06 08:30,6,1340.8,1341.2,1326.8,1331.8,340
20190601|2019-05-06 09:00,6,1331.3,1332.6,1327,1332.3,288
20190601|2019-05-06 09:30,6,1331.4,1333.8,1327.5,1333.6,157
20190601|2019-05-06 10:00,6,1333.9,1333.9,1324,1326.3,191
20190601|2019-05-06 10:30,6,1325.6,1328.6,1324.2,1324.8,113
20190601|2019-05-06 11:00,6,1326,1328.3,1324.8,1326.8,40
20190601|2019-05-06 11:30,6,1327.6,1330,1324.1,1328.2,158
20190601|2019-05-06 12:00,6,1327.6,1331.6,1327.5,1330,56
20190601|2019-05-06 12:30,6,1330,1330,1326,1326,23
20190601|2019-05-06 13:00,6,1326.4,1329.3,1326.4,1329.3,14
20190601|2019-05-06 13:30,6,1329.6,1336.1,1329.5,1334.4,69
20190601|2019-05-06 14:00,6,1334.1,1336,1334.1,1335.7,17
20190601|2019-05-06 14:30,6,1335.5,1336.3,1334.7,1334.7,19
20190601|2019-05-06 15:00,6,1334.6,1334.6,1334.5,1334.6,4
20190601|2019-05-06 15:30,6,1333.3,1336.3,1333.3,1335.1,17
20190601|2019-05-06 17:00,7,1329.9,1333.1,1329.9,1333.1,9
20190601|2019-05-06 17:30,7,1331.5,1334.5,1331.5,1334,13
20190601|2019-05-06 18:30,7,1333.1,1338.8,1333.1,1337.4,24
20190601|2019-05-06 19:00,7,1338.6,1340.8,1335.9,1340.8,22
20190601|2019-05-06 19:30,7,1340.1,1340.6,1338.1,1339,17
20190601|2019-05-06 20:00,7,1340.7,1342.4,1340.5,1341,17
20190601|2019-05-06 20:30,7,1341,1341.7,1339.6,1339.6,8
20190601|2019-05-06 21:00,7,1339.5,1339.5,1338.4,1338.4,8
20190601|2019-05-06 21:30,7,1340,1340.4,1338,1338,6
20190601|2019-05-06 22:00,7,1338.9,1339.3,1338.9,1339.3,2
20190601|2019-05-06 22:30,7,1339.2,1339.2,1339,1339,2
20190601|2019-05-06 23:00,7,1340,1342.7,1340,1342.7,17
20190601|2019-05-06 23:30,7,1342.4,1343.7,1342.4,1343.7,7
20190601|2019-05-07 00:00,7,1343.5,1343.8,1340.6,1340.6,13
20190601|2019-05-07 00:30,7,1339.9,1343.1,1339.9,1343,7
20190601|2019-05-07 01:00,7,1343.1,1345.9,1341.7,1345.9,30
20190601|2019-05-07 01:30,7,1346.2,1346.3,1343.3,1343.3,25
20190601|2019-05-07 02:00,7,1343.4,1345.8,1340,1343.9,65
20190601|2019-05-07 02:30,7,1344.6,1344.8,1341.1,1344,36
20190601|2019-05-07 03:00,7,1345.2,1346,1340.8,1340.8,47
20190601|2019-05-07 03:30,7,1340,1346.3,1328.8,1331.5,190
20190601|2019-05-07 04:00,7,1332.2,1335.5,1330.3,1335.5,56
20190601|2019-05-07 04:30,7,1334.3,1336,1333.1,1334.4,29
20190601|2019-05-07 05:00,7,1334.4,1335.6,1333.7,1334.9,19
20190601|2019-05-07 05:30,7,1334,1335,1331,1331,27
20190601|2019-05-07 06:00,7,1332.1,1333.5,1325.4,1330.2,135
20190601|2019-05-07 06:30,7,1329.9,1331.5,1325.3,1326.2,77
20190601|2019-05-07 07:00,7,1327.7,1328.7,1325.5,1328.4,103
20190601|2019-05-07 07:30,7,1329.3,1334.1,1325.5,1325.5,231
20190601|2019-05-07 08:00,7,1326.3,1331.5,1313.2,1319.1,557
20190601|2019-05-07 08:30,7,1319.9,1324.7,1308.3,1314,558
20190601|2019-05-07 09:00,7,1313.3,1320,1311.1,1317.6,202
20190601|2019-05-07 09:30,7,1318.6,1319.4,1314.1,1315.7,127
20190601|2019-05-07 10:00,7,1316.1,1323.5,1315.6,1319.9,204
20190601|2019-05-07 10:30,7,1321,1321.4,1316.5,1318,112
20190601|2019-05-07 11:00,7,1317.7,1322.9,1317.5,1320.9,84
20190601|2019-05-07 11:30,7,1321,1325.1,1320.3,1322.3,143
20190601|2019-05-07 12:00,7,1322.8,1323.4,1320.5,1321.1,60
20190601|2019-05-07 12:30,7,1321,1321.1,1317,1319.2,188
20190601|2019-05-07 13:00,7,1319.6,1320,1319.3,1319.6,6
20190601|2019-05-07 13:30,7,1319.6,1320.5,1319,1319.2,23
20190601|2019-05-07 14:00,7,1320,1320,1318.4,1318.6,15
20190601|2019-05-07 14:30,7,1318,1319.3,1317,1318.4,30
20190601|2019-05-07 15:00,7,1319.6,1320.5,1317.8,1319.6,19
20190601|2019-05-07 15:30,7,1320.1,1321.5,1320.1,1320.7,9
20190601|2019-05-07 17:00,8,1322.3,1322.7,1320.9,1322.2,6
20190601|2019-05-07 17:30,8,1322.1,1322.6,1321.5,1322.6,9
20190601|2019-05-07 18:30,8,1321.6,1321.7,1321.3,1321.3,6
20190601|2019-05-07 19:00,8,1322.7,1324.9,1319,1324.3,49
20190601|2019-05-07 19:30,8,1324.3,1324.3,1324.3,1324.3,4
20190601|2019-05-07 20:00,8,1323.9,1327.3,1323.9,1326,12
20190601|2019-05-07 20:30,8,1327.3,1329.3,1326.3,1326.3,12
20190601|2019-05-07 21:00,8,1328.6,1328.9,1327.1,1327.7,14
20190601|2019-05-07 21:30,8,1328.4,1328.7,1328.4,1328.7,2
20190601|2019-05-07 22:00,8,1327,1332,1326.7,1331.3,53
20190601|2019-05-07 22:30,8,1329,1331.1,1328.1,1329.3,8
20190601|2019-05-07 23:00,8,1327.6,1327.6,1327.5,1327.5,4
20190601|2019-05-07 23:30,8,1330,1330,1328.9,1328.9,3
20190601|2019-05-08 00:00,8,1330.5,1330.5,1327.7,1327.7,16
20190601|2019-05-08 00:30,8,1327.9,1328.8,1327.3,1327.3,9
20190601|2019-05-08 01:00,8,1326.9,1330.5,1325.4,1328.4,114
20190601|2019-05-08 01:30,8,1327,1329.4,1317.7,1324.1,182
20190601|2019-05-08 02:00,8,1324.1,1325.1,1316.8,1316.8,68
20190601|2019-05-08 02:30,8,1315.8,1317.8,1313.2,1315.8,63
20190601|2019-05-08 03:00,8,1315.8,1320,1315.5,1320,81
20190601|2019-05-08 03:30,8,1320,1322,1316.1,1316.1,64
20190601|2019-05-08 04:00,8,1316,1318.3,1308.3,1310.8,229
20190601|2019-05-08 04:30,8,1313.7,1318,1308.4,1311.3,90
20190601|2019-05-08 05:00,8,1309.1,1312,1308.3,1310.6,59
20190601|2019-05-08 05:30,8,1310.1,1311,1308.3,1310.4,33
20190601|2019-05-08 06:00,8,1310.3,1315.8,1308.3,1315.8,83
20190601|2019-05-08 06:30,8,1314.1,1314.5,1310.3,1311.4,55
20190601|2019-05-08 07:00,8,1310.2,1317.5,1309.5,1316.3,108
20190601|2019-05-08 07:30,8,1318,1319.7,1306,1315.6,275
20190601|2019-05-08 08:00,8,1315.7,1316.2,1309.8,1310.1,179
20190601|2019-05-08 08:30,8,1310.1,1311,1309.3,1310.8,119
20190601|2019-05-08 09:00,8,1310.5,1314.6,1307.6,1311.2,206
20190601|2019-05-08 09:30,8,1311.2,1312.7,1308.2,1310.5,123
20190601|2019-05-08 10:00,8,1310,1317.2,1310,1313,204
20190601|2019-05-08 10:30,8,1312.6,1313.6,1310.5,1313.3,102
20190601|2019-05-08 11:00,8,1312.8,1313.3,1307,1308.6,144
20190601|2019-05-08 11:30,8,1309.3,1309.8,1305.3,1306.8,178
20190601|2019-05-08 12:00,8,1306.6,1310.8,1305.9,1306.3,138
20190601|2019-05-08 12:30,8,1305.8,1307.3,1305.3,1306.2,84
20190601|2019-05-08 13:00,8,1306.6,1307,1306.6,1307,4
20190601|2019-05-08 13:30,8,1306.7,1306.9,1306.5,1306.6,12
20190601|2019-05-08 14:00,8,1307.3,1307.3,1305.3,1306.7,10
20190601|2019-05-08 14:30,8,1306.4,1308.5,1306.1,1307.3,22
20190601|2019-05-08 15:00,8,1307.1,1307.5,1306.9,1307.5,6
20190601|2019-05-08 15:30,8,1307.1,1310,1306.5,1310,16
20190601|2019-05-08 17:00,9,1311.6,1312.5,1309.8,1312.5,19
20190601|2019-05-08 17:30,9,1312.2,1315.4,1311.2,1312.9,20
20190601|2019-05-08 18:00,9,1312.9,1312.9,1312.9,1312.9,1
20190601|2019-05-08 19:00,9,1313.4,1314.9,1312.1,1312.3,13
20190601|2019-05-08 19:30,9,1311.4,1312.4,1308.8,1312.4,24
20190601|2019-05-08 20:00,9,1314,1314.1,1314,1314.1,3
20190601|2019-05-08 20:30,9,1313.7,1313.7,1309.5,1312,6
20190601|2019-05-08 21:00,9,1309.8,1310.1,1307,1307,30
20190601|2019-05-08 21:30,9,1307.5,1309.9,1307.3,1309.9,4
20190601|2019-05-08 22:00,9,1310,1312.2,1310,1312.2,16
20190601|2019-05-08 22:30,9,1312.7,1313.8,1312.5,1313.7,12
20190601|2019-05-08 23:00,9,1314,1314,1312.7,1313,22
20190601|2019-05-08 23:30,9,1314.4,1314.8,1314.4,1314.8,12
20190601|2019-05-09 00:00,9,1314.7,1314.7,1313,1313.3,6
20190601|2019-05-09 00:30,9,1313.4,1317.4,1312.3,1315.4,43
20190601|2019-05-09 01:00,9,1315.4,1317.4,1310,1310,103
20190601|2019-05-09 01:30,9,1310.5,1311.5,1309.8,1311.2,20
20190601|2019-05-09 02:00,9,1310,1310,1287.2,1293.7,408
20190601|2019-05-09 02:30,9,1295,1302.8,1291.7,1295.2,127
20190601|2019-05-09 03:00,9,1294.2,1298.9,1292.9,1295,81
20190601|2019-05-09 03:30,9,1295.2,1296.8,1286.8,1289.1,172
20190601|2019-05-09 04:00,9,1289.1,1293.2,1284.1,1290.9,127
20190601|2019-05-09 04:30,9,1290.7,1291.7,1290.1,1290.7,27
20190601|2019-05-09 05:00,9,1291,1291.9,1288.7,1289.8,45
20190601|2019-05-09 05:30,9,1289.7,1294.5,1288.4,1294.5,71
20190601|2019-05-09 06:00,9,1292.6,1294.5,1292.2,1292.2,15
20190601|2019-05-09 06:30,9,1290.7,1290.7,1281,1282.5,178
20190601|2019-05-09 07:00,9,1283,1283.1,1271.8,1273.5,365
20190601|2019-05-09 07:30,9,1275,1276.3,1262.5,1270.6,524
20190601|2019-05-09 08:00,9,1269.1,1269.3,1256.5,1266.3,716
20190601|2019-05-09 08:30,9,1265.5,1275,1262,1274.8,395
20190601|2019-05-09 09:00,9,1274.3,1275,1262,1265,274
20190601|2019-05-09 09:30,9,1264.3,1271.2,1261.7,1271,264
20190601|2019-05-09 10:00,9,1271.2,1285.6,1268.3,1279.5,408
20190601|2019-05-09 10:30,9,1278.9,1284.4,1277.9,1282.1,161
20190601|2019-05-09 11:00,9,1280.9,1286.5,1280.3,1283.3,261
20190601|2019-05-09 11:30,9,1283.2,1287.4,1281.6,1282.9,293
20190601|2019-05-09 12:00,9,1283.3,1287.4,1283,1286.6,104
20190601|2019-05-09 12:30,9,1287,1290.3,1285.9,1285.9,143
20190601|2019-05-09 13:00,9,1286.4,1288,1286.4,1286.5,19
20190601|2019-05-09 13:30,9,1285.7,1294.5,1285.7,1288.3,124
20190601|2019-05-09 14:00,9,1288.5,1289,1285.2,1288.8,28
20190601|2019-05-09 14:30,9,1289.6,1290.1,1288.4,1288.6,40
20190601|2019-05-09 15:00,9,1290,1290,1287.3,1287.3,8
20190601|2019-05-09 15:30,9,1288.6,1289.3,1286.1,1288.9,11
20190601|2019-05-09 17:00,10,1291.1,1291.1,1285.3,1289.3,17
20190601|2019-05-09 17:30,10,1289.4,1289.4,1286.4,1286.4,3
20190601|2019-05-09 18:00,10,1288.6,1288.6,1286.5,1286.5,7
20190601|2019-05-09 18:30,10,1291,1291.5,1290.4,1290.4,4
20190601|2019-05-09 19:00,10,1292.9,1303.3,1292.9,1298,85
20190601|2019-05-09 19:30,10,1298.5,1299,1296,1299,16
20190601|2019-05-09 20:00,10,1299.2,1314.9,1297.8,1306.4,209
20190601|2019-05-09 20:30,10,1307.3,1308.4,1304.5,1306.8,114
20190601|2019-05-09 21:00,10,1306.6,1309.2,1306,1306.9,30
20190601|2019-05-09 21:30,10,1308.3,1308.5,1303.4,1304.8,20
20190601|2019-05-09 22:00,10,1304.5,1305.6,1302.5,1305.5,45
20190601|2019-05-09 22:30,10,1304.9,1305,1303,1303.1,9
20190601|2019-05-09 23:00,10,1304,1304.9,1302.9,1304.1,21
20190601|2019-05-09 23:30,10,1304.8,1304.8,1303.4,1303.7,4
20190601|2019-05-10 00:00,10,1302.9,1304,1300.5,1304,12
20190601|2019-05-10 00:30,10,1302.5,1304.7,1301.9,1304.2,16
20190601|2019-05-10 01:00,10,1304.6,1305.2,1302,1304.6,30
20190601|2019-05-10 01:30,10,1305,1308.5,1296.7,1298.5,78
20190601|2019-05-10 02:00,10,1298,1302.5,1296.8,1302.4,69
20190601|2019-05-10 02:30,10,1303.7,1304.4,1301,1301,43
20190601|2019-05-10 03:00,10,1301,1306.5,1299.2,1306.5,54
20190601|2019-05-10 03:30,10,1307.4,1308.4,1301.4,1301.4,28
20190601|2019-05-10 04:00,10,1301.2,1307.9,1300.8,1306.1,50
20190601|2019-05-10 04:30,10,1305.6,1305.6,1302.7,1305.6,47
20190601|2019-05-10 05:00,10,1305.8,1307.9,1304.1,1307.9,31
20190601|2019-05-10 05:30,10,1305.8,1309.3,1304.7,1305.4,33
20190601|2019-05-10 06:00,10,1305.2,1305.2,1299.1,1299.1,48
20190601|2019-05-10 06:30,10,1299.2,1299.7,1290,1293.1,168
20190601|2019-05-10 07:00,10,1293,1297.9,1290.1,1291.9,115
20190601|2019-05-10 07:30,10,1294.5,1304.5,1287.2,1301.2,254
20190601|2019-05-10 08:00,10,1303,1305.4,1300,1302.4,254
20190601|2019-05-10 08:30,10,1302.5,1319.7,1301.4,1317.5,594
20190601|2019-05-10 09:00,10,1317.6,1327.1,1313.3,1326,445
20190601|2019-05-10 09:30,10,1326.4,1344.5,1325.9,1339.5,930
20190601|2019-05-10 10:00,10,1338.1,1342.4,1335.6,1340.2,239
20190601|2019-05-10 10:30,10,1339.9,1349.6,1338.1,1349.1,509
20190601|2019-05-10 11:00,10,1349.5,1351.2,1337.7,1340,254
20190601|2019-05-10 11:30,10,1340,1352.2,1339.2,1350.9,476
20190601|2019-05-10 12:00,10,1351.4,1353.9,1346.1,1347,238
20190601|2019-05-10 12:30,10,1347.8,1349,1345,1346.4,75
20190601|2019-05-10 13:00,10,1347.5,1350.5,1343,1345.1,107
20190601|2019-05-10 13:30,10,1346.2,1346.2,1338.8,1341.9,119
20190601|2019-05-10 14:00,10,1341.9,1349.7,1341.9,1347.7,139
20190601|2019-05-10 14:30,10,1348,1348.3,1346,1347.8,46
20190601|2019-05-10 15:00,10,1348.8,1350,1348.5,1348.8,25
20190601|2019-05-10 15:30,10,1349,1349.7,1346.3,1348,24
20190601|2019-05-12 17:00,13,1342.6,1346.5,1342.5,1344.4,21
20190601|2019-05-12 17:30,13,1344.4,1344.4,1343.4,1343.4,2
20190601|2019-05-12 18:00,13,1343.5,1343.5,1342.4,1342.4,5
20190601|2019-05-12 18:30,13,1342.2,1342.4,1336.7,1337.6,30
20190601|2019-05-12 19:00,13,1338.5,1338.5,1338.5,1338.5,2
20190601|2019-05-12 19:30,13,1338.2,1340.8,1338.2,1340.8,13
20190601|2019-05-12 20:00,13,1340.8,1340.8,1339.1,1339.2,11
20190601|2019-05-12 20:30,13,1340.6,1340.6,1336.1,1336.1,18
20190601|2019-05-12 21:00,13,1336.1,1336.1,1330.1,1330.1,34
20190601|2019-05-12 21:30,13,1330,1330,1324.9,1330,39
20190601|2019-05-12 22:00,13,1328.6,1328.6,1325.7,1328.3,16
20190601|2019-05-12 22:30,13,1328,1329.8,1326.1,1329.8,23
20190601|2019-05-12 23:00,13,1329.9,1330,1327.1,1327.1,18
20190601|2019-05-12 23:30,13,1327.1,1327.1,1327.1,1327.1,2
20190601|2019-05-13 00:00,13,1328.6,1329.1,1327.8,1327.8,12
20190601|2019-05-13 00:30,13,1329.4,1334.5,1326.2,1334.5,43
20190601|2019-05-13 01:00,13,1334.1,1335.8,1332.6,1333,55
20190601|2019-05-13 01:30,13,1333.1,1336.7,1330.5,1336.7,31
20190601|2019-05-13 02:00,13,1334.7,1336.6,1332.1,1332.6,34
20190601|2019-05-13 02:30,13,1332.9,1334,1329.7,1330.4,40
20190601|2019-05-13 03:00,13,1329.3,1330.4,1325,1326,78
20190601|2019-05-13 03:30,13,1326.7,1330.7,1325.6,1329.2,138
20190601|2019-05-13 04:00,13,1329.9,1330.6,1326.2,1326.9,43
20190601|2019-05-13 04:30,13,1326.8,1326.9,1325.3,1326.9,22
20190601|2019-05-13 05:00,13,1327.3,1330,1326.5,1328.5,56
20190601|2019-05-13 05:30,13,1328,1328,1325.1,1325.1,19
20190601|2019-05-13 06:00,13,1325,1327.9,1322.9,1322.9,46
20190601|2019-05-13 06:30,13,1324.7,1330,1324.7,1327.1,55
20190601|2019-05-13 07:00,13,1324.6,1330,1323.1,1325,85
20190601|2019-05-13 07:30,13,1323.9,1326.8,1321.3,1323.4,176
20190601|2019-05-13 08:00,13,1324.8,1326,1321.3,1322.3,280
20190601|2019-05-13 08:30,13,1322,1326.5,1321.2,1322.5,201
20190601|2019-05-13 09:00,13,1322.7,1322.7,1316,1316.5,337
20190601|2019-05-13 09:30,13,1316.5,1319,1315.2,1317.5,181
20190601|2019-05-13 10:00,13,1317.5,1317.6,1312.2,1313.1,383
20190601|2019-05-13 10:30,13,1312.5,1316.9,1311.6,1315.4,135
20190601|2019-05-13 11:00,13,1315.8,1316.2,1312,1314.4,98
20190601|2019-05-13 11:30,13,1314.2,1323.4,1313,1314.7,357
20190601|2019-05-13 12:00,13,1315.2,1316.8,1310.8,1315,308
20190601|2019-05-13 12:30,13,1315,1316,1314.1,1314.1,13
20190601|2019-05-13 13:00,13,1314.9,1315.7,1314.1,1315.7,17
20190601|2019-05-13 13:30,13,1315.9,1317.9,1315.9,1317,14
20190601|2019-05-13 14:00,13,1317.3,1317.3,1316.5,1316.5,2
20190601|2019-05-13 14:30,13,1316.5,1317.7,1313.9,1313.9,26
20190601|2019-05-13 15:00,13,1315.3,1315.6,1313.3,1314.6,14
20190601|2019-05-13 15:30,13,1314.7,1317.7,1314.7,1317.7,23
20190601|2019-05-13 17:00,14,1315.1,1317,1315.1,1317,3
20190601|2019-05-13 18:30,14,1316.6,1316.6,1316.6,1316.6,2
20190601|2019-05-13 19:00,14,1319.3,1321.4,1319.3,1319.8,11
20190601|2019-05-13 19:30,14,1321.4,1321.4,1318.9,1318.9,9
20190601|2019-05-13 20:00,14,1320.5,1322.2,1320.2,1322.2,7
20190601|2019-05-13 20:30,14,1324.6,1327,1324.6,1326.9,32
20190601|2019-05-13 21:00,14,1325.1,1325.1,1323.2,1324.8,5
20190601|2019-05-13 22:00,14,1324.8,1325.1,1324.8,1325,10
20190601|2019-05-13 22:30,14,1323.5,1323.5,1323.5,1323.5,1
20190601|2019-05-13 23:00,14,1323,1323,1323,1323,1
20190601|2019-05-13 23:30,14,1322.9,1322.9,1322.8,1322.8,2
20190601|2019-05-14 00:00,14,1322.6,1324.1,1321.9,1324.1,25
20190601|2019-05-14 00:30,14,1324,1324,1324,1324,1
20190601|2019-05-14 01:00,14,1322.8,1322.8,1320.1,1320.1,3
20190601|2019-05-14 01:30,14,1320.5,1322.1,1320.5,1322.1,12
20190601|2019-05-14 02:00,14,1321.2,1323.5,1319.3,1321.7,31
20190601|2019-05-14 02:30,14,1321.2,1326.5,1321.2,1325.9,38
20190601|2019-05-14 03:00,14,1326.4,1326.4,1317.6,1320.1,75
20190601|2019-05-14 03:30,14,1318.8,1322.7,1318.8,1322.5,43
20190601|2019-05-14 04:00,14,1322.9,1323.7,1321,1321.6,19
20190601|2019-05-14 04:30,14,1321.3,1321.8,1321.3,1321.7,15
20190601|2019-05-14 05:00,14,1321.7,1324,1321.7,1324,10
20190601|2019-05-14 05:30,14,1323.4,1323.9,1322,1322,6
20190601|2019-05-14 06:00,14,1322.6,1324.6,1322,1324.6,30
20190601|2019-05-14 06:30,14,1323.3,1327.3,1323.3,1324.7,42
20190601|2019-05-14 07:00,14,1324.3,1327,1324,1327,69
20190601|2019-05-14 07:30,14,1325.9,1326.8,1321.9,1322.8,62
20190601|2019-05-14 08:00,14,1322.7,1323.3,1320,1321,131
20190601|2019-05-14 08:30,14,1321.1,1324.5,1320.4,1320.8,99
20190601|2019-05-14 09:00,14,1320.5,1320.5,1308,1310.8,430
20190601|2019-05-14 09:30,14,1311.5,1314.2,1310,1311.5,94
20190601|2019-05-14 10:00,14,1312,1335.8,1311.7,1331.1,343
20190601|2019-05-14 10:30,14,1330.7,1336.1,1328.1,1328.1,140
20190601|2019-05-14 11:00,14,1327.9,1329.9,1325.2,1326,94
20190601|2019-05-14 11:30,14,1326.5,1334.6,1325.6,1334.6,251
20190601|2019-05-14 12:00,14,1333.9,1335,1332,1333,72
20190601|2019-05-14 12:30,14,1333,1333.6,1332,1332,9
20190601|2019-05-14 13:00,14,1332.7,1334.7,1331.5,1333.4,26
20190601|2019-05-14 13:30,14,1333.1,1335,1333.1,1334.9,33
20190601|2019-05-14 14:00,14,1333.6,1335,1333.5,1333.5,7
20190601|2019-05-14 14:30,14,1333.1,1333.6,1328.9,1330.7,45
20190601|2019-05-14 15:00,14,1330.5,1330.7,1330,1330,4
20190601|2019-05-14 15:30,14,1331.8,1331.8,1330.2,1331.8,6
20190601|2019-05-14 17:00,15,1331.4,1331.4,1327.9,1330.7,10
20190601|2019-05-14 17:30,15,1330.7,1330.7,1330.7,1330.7,1
20190601|2019-05-14 18:30,15,1331.8,1331.8,1331.8,1331.8,1
20190601|2019-05-14 19:00,15,1331.5,1331.5,1327.4,1328,20
20190601|2019-05-14 19:30,15,1328.1,1329,1327.8,1327.8,7
20190601|2019-05-14 20:00,15,1327.8,1329.6,1327.8,1329.6,7
20190601|2019-05-14 20:30,15,1328.9,1330.7,1328.5,1330.7,6
20190601|2019-05-14 21:30,15,1328.6,1328.6,1328.6,1328.6,1
20190601|2019-05-14 22:00,15,1331.2,1331.8,1331.1,1331.8,12
20190601|2019-05-14 22:30,15,1331,1332.9,1331,1331.7,20
20190601|2019-05-14 23:00,15,1331.6,1331.6,1331.2,1331.2,3
20190601|2019-05-15 00:00,15,1330.4,1332.4,1330,1332.4,5
20190601|2019-05-15 00:30,15,1330.6,1331.6,1330.6,1330.9,6
20190601|2019-05-15 01:00,15,1330.1,1330.8,1328.7,1330.8,11
20190601|2019-05-15 01:30,15,1330.7,1330.7,1328.5,1329.3,9
20190601|2019-05-15 02:00,15,1328.1,1328.1,1320,1321,73
20190601|2019-05-15 02:30,15,1320.2,1320.5,1318,1320.4,20
20190601|2019-05-15 03:00,15,1321.8,1322.1,1319.1,1322.1,59
20190601|2019-05-15 03:30,15,1322.1,1322.2,1315,1315,191
20190601|2019-05-15 04:00,15,1315,1322.8,1314.6,1320.9,73
20190601|2019-05-15 04:30,15,1319.4,1319.4,1317,1317.9,22
20190601|2019-05-15 05:00,15,1317.9,1320.5,1317,1317,57
20190601|2019-05-15 05:30,15,1317,1317.2,1315.2,1315.7,27
20190601|2019-05-15 06:00,15,1315.3,1317.4,1313.3,1314.4,80
20190601|2019-05-15 06:30,15,1314,1315.6,1308.2,1311.2,200
20190601|2019-05-15 07:00,15,1311.5,1313.3,1305.9,1307.1,241
20190601|2019-05-15 07:30,15,1307.2,1309.4,1298.3,1303,659
20190601|2019-05-15 08:00,15,1303,1306.5,1299.3,1302.9,178
20190601|2019-05-15 08:30,15,1302.9,1307.5,1298,1307.3,240
20190601|2019-05-15 09:00,15,1306.3,1350,1305.1,1341.3,1127
20190601|2019-05-15 09:30,15,1341.2,1343.5,1327.8,1329,370
20190601|2019-05-15 10:00,15,1329,1335.6,1326.5,1334.5,137
20190601|2019-05-15 10:30,15,1335.9,1337.2,1333,1333.4,133
20190601|2019-05-15 11:00,15,1333.8,1337,1333.1,1333.1,83
20190601|2019-05-15 11:30,15,1333.1,1337,1325,1333.2,637
20190601|2019-05-15 12:00,15,1334.7,1337.4,1334,1337.4,71
20190601|2019-05-15 12:30,15,1337,1337.2,1334.8,1336.5,44
20190601|2019-05-15 13:00,15,1336.2,1338.8,1335.8,1338,18
20190601|2019-05-15 13:30,15,1338,1339.3,1337,1337,40
20190601|2019-05-15 14:00,15,1337.5,1337.5,1337,1337,2
20190601|2019-05-15 14:30,15,1336.7,1336.7,1334.3,1334.3,22
20190601|2019-05-15 15:00,15,1335.3,1336.5,1334.8,1335,14
20190601|2019-05-15 15:30,15,1335.6,1336.4,1335.6,1336,6
20190601|2019-05-15 17:00,16,1336.7,1336.7,1335,1335.1,4
20190601|2019-05-15 17:30,16,1335.5,1335.5,1335.5,1335.5,1
20190601|2019-05-15 18:30,16,1334,1334,1329.7,1329.7,22
20190601|2019-05-15 19:00,16,1330.6,1330.6,1329,1329.2,21
20190601|2019-05-15 19:30,16,1327.8,1329.8,1327.8,1329.8,5
20190601|2019-05-15 20:00,16,1328.9,1328.9,1323.2,1327.4,21
20190601|2019-05-15 20:30,16,1328.1,1328.5,1327.4,1328.5,8
20190601|2019-05-15 21:00,16,1328.3,1328.5,1327.5,1327.5,5
20190601|2019-05-15 21:30,16,1328.5,1328.5,1327.2,1328.3,11
20190601|2019-05-15 22:00,16,1327.3,1328.4,1327.3,1328.4,3
20190601|2019-05-15 22:30,16,1327.2,1327.2,1327.2,1327.2,2
20190601|2019-05-15 23:00,16,1326.3,1326.5,1325.5,1326.5,5
20190601|2019-05-15 23:30,16,1327.7,1329.5,1327.7,1329.5,7
20190601|2019-05-16 01:00,16,1327.4,1330.6,1327.4,1329.4,17
20190601|2019-05-16 01:30,16,1329.9,1331.1,1328.7,1330.4,13
20190601|2019-05-16 02:00,16,1330.7,1337.6,1330.7,1335.4,52
20190601|2019-05-16 02:30,16,1334.8,1339,1334.8,1336.2,24
20190601|2019-05-16 03:00,16,1336.4,1337.7,1335.5,1337.5,19
20190601|2019-05-16 03:30,16,1336.4,1338.1,1328,1328.9,104
20190601|2019-05-16 04:00,16,1329.1,1332,1328.1,1328.1,41
20190601|2019-05-16 04:30,16,1328.1,1331,1327.5,1330.5,34
20190601|2019-05-16 05:00,16,1331,1335,1331,1331.8,34
20190601|2019-05-16 05:30,16,1333.5,1336,1333.4,1333.4,21
20190601|2019-05-16 06:00,16,1331.7,1334.1,1331,1332.9,24
20190601|2019-05-16 06:30,16,1333.4,1335.6,1329.5,1330.4,33
20190601|2019-05-16 07:00,16,1330.6,1331.5,1328,1329.6,21
20190601|2019-05-16 07:30,16,1328.4,1330.8,1320,1326.8,228
20190601|2019-05-16 08:00,16,1327.6,1332.3,1324.9,1329.1,195
20190601|2019-05-16 08:30,16,1330.2,1333.8,1330,1333.3,91
20190601|2019-05-16 09:00,16,1333.5,1333.5,1328.1,1331.6,94
20190601|2019-05-16 09:30,16,1332.8,1336.3,1331.9,1335.2,141
20190601|2019-05-16 10:00,16,1336.2,1336.2,1328,1328.6,114
20190601|2019-05-16 10:30,16,1329.1,1329.1,1326.5,1327.6,92
20190601|2019-05-16 11:00,16,1327.5,1329,1326.3,1326.9,52
20190601|2019-05-16 11:30,16,1326.9,1327.6,1320.5,1325.2,519
20190601|2019-05-16 12:00,16,1324.4,1325.5,1323.3,1325.5,22
20190601|2019-05-16 12:30,16,1326.6,1326.7,1325.7,1325.8,14
20190601|2019-05-16 13:00,16,1326,1327,1324.1,1324.1,42
20190601|2019-05-16 13:30,16,1324.7,1328.2,1323.6,1327.7,26
20190601|2019-05-16 14:00,16,1325.9,1325.9,1325.6,1325.6,8
20190601|2019-05-16 14:30,16,1326.6,1326.6,1325.4,1326.5,9
20190601|2019-05-16 15:00,16,1327.3,1327.3,1326.3,1326.3,3
20190601|2019-05-16 15:30,16,1327,1329.3,1325.3,1329,22
20190601|2019-05-16 17:00,17,1329.3,1329.3,1326.9,1329.3,6
20190601|2019-05-16 17:30,17,1328.1,1328.1,1327.4,1327.4,2
20190601|2019-05-16 19:00,17,1327,1327,1326.1,1326.1,4
20190601|2019-05-16 19:30,17,1325.5,1326,1321,1323.6,30
20190601|2019-05-16 20:00,17,1322.3,1322.3,1322.3,1322.3,2
20190601|2019-05-16 20:30,17,1321.5,1322,1321.5,1322,2
20190601|2019-05-16 21:00,17,1324,1324,1324,1324,1
20190601|2019-05-16 21:30,17,1324,1324,1323.4,1323.4,2
20190601|2019-05-16 22:00,17,1323.3,1323.3,1323.3,1323.3,1
20190601|2019-05-16 22:30,17,1323.9,1323.9,1323.9,1323.9,1
20190601|2019-05-16 23:00,17,1323.9,1323.9,1322.2,1322.2,5
20190601|2019-05-16 23:30,17,1324,1324.1,1324,1324.1,4
20190601|2019-05-17 00:00,17,1322.6,1322.6,1320.1,1320.1,19
20190601|2019-05-17 00:30,17,1320.1,1320.1,1317.2,1317.7,30
20190601|2019-05-17 01:00,17,1318.1,1319.6,1316.1,1318.8,57
20190601|2019-05-17 01:30,17,1319.3,1319.4,1317.9,1317.9,12
20190601|2019-05-17 02:00,17,1317.8,1317.8,1306.3,1309.9,196
20190601|2019-05-17 02:30,17,1310,1313.1,1309,1312.9,41
20190601|2019-05-17 03:00,17,1313.1,1317.4,1310.2,1316.6,73
20190601|2019-05-17 03:30,17,1316.6,1324.2,1313.2,1319.3,134
20190601|2019-05-17 04:00,17,1319.5,1319.5,1314.9,1317,46
20190601|2019-05-17 04:30,17,1315.1,1318.3,1314.4,1318.3,29
20190601|2019-05-17 05:00,17,1317.9,1317.9,1314.5,1315.9,20
20190601|2019-05-17 05:30,17,1315.5,1318,1315.4,1318,14
20190601|2019-05-17 06:00,17,1318,1319.2,1314,1314.8,57
20190601|2019-05-17 06:30,17,1314.4,1318.6,1314.4,1317,47
20190601|2019-05-17 07:00,17,1316.6,1321,1313.8,1321,117
20190601|2019-05-17 07:30,17,1322,1326.3,1312.2,1316.2,198
20190601|2019-05-17 08:00,17,1315,1319,1309.5,1309.7,148
20190601|2019-05-17 08:30,17,1309.7,1314,1308.2,1312.3,183
20190601|2019-05-17 09:00,17,1311.8,1316.4,1309.1,1314.5,139
20190601|2019-05-17 09:30,17,1314.4,1314.4,1308.3,1310.7,58
20190601|2019-05-17 10:00,17,1312,1312.5,1308.2,1309,91
20190601|2019-05-17 10:30,17,1308.3,1311.5,1308.2,1310,46
20190601|2019-05-17 11:00,17,1310.8,1311.6,1309.3,1310.8,38
20190601|2019-05-17 11:30,17,1310,1312.5,1302.4,1306.2,300
20190601|2019-05-17 12:00,17,1307,1308.9,1305.8,1307.5,55
20190601|2019-05-17 12:30,17,1308.1,1308.1,1307.5,1308,7
20190601|2019-05-17 13:00,17,1306.7,1306.7,1306.7,1306.7,2
20190601|2019-05-17 13:30,17,1306.3,1307.4,1306.3,1307,5
20190601|2019-05-17 14:00,17,1306.6,1308,1306.6,1308,5
20190601|2019-05-17 14:30,17,1306.7,1308.4,1306.7,1308.4,19
20190601|2019-05-17 15:00,17,1306.9,1306.9,1305.7,1305.7,4
20190601|2019-05-17 15:30,17,1307.2,1308.9,1306.4,1306.9,20
20190601|2019-05-19 17:00,20,1308,1308.8,1308,1308.8,2
20190601|2019-05-19 17:30,20,1307.7,1307.7,1305.6,1305.7,22
20190601|2019-05-19 18:00,20,1305.2,1305.2,1303.9,1303.9,4
20190601|2019-05-19 18:30,20,1307.2,1307.4,1304.7,1307.4,4
20190601|2019-05-19 19:00,20,1309.1,1309.5,1307.6,1309.5,9
20190601|2019-05-19 19:30,20,1308,1309.8,1308,1309.3,10
20190601|2019-05-19 20:00,20,1310.3,1313.1,1310.3,1312.6,13
20190601|2019-05-19 20:30,20,1313.5,1314.1,1312.5,1313.6,11
20190601|2019-05-19 21:00,20,1311.9,1312.5,1311.9,1312.5,7
20190601|2019-05-19 21:30,20,1311.9,1311.9,1311.6,1311.6,2
20190601|2019-05-19 22:00,20,1311,1311,1307.4,1307.4,13
20190601|2019-05-19 22:30,20,1311,1311,1311,1311,1
20190601|2019-05-19 23:30,20,1312.2,1313.2,1312.2,1313.1,10
20190601|2019-05-20 00:00,20,1311.8,1311.8,1310,1310,9
20190601|2019-05-20 00:30,20,1312.2,1313.9,1312.2,1313.9,10
20190601|2019-05-20 01:00,20,1312.2,1312.2,1309,1311,14
20190601|2019-05-20 01:30,20,1309.4,1309.4,1309.4,1309.4,1
20190601|2019-05-20 02:00,20,1310.8,1311.1,1306.1,1310,55
20190601|2019-05-20 02:30,20,1308.3,1311.2,1307.4,1311.1,35
20190601|2019-05-20 03:00,20,1311.3,1324.5,1309.8,1317.8,167
20190601|2019-05-20 03:30,20,1317,1317,1307.9,1311.8,100
20190601|2019-05-20 04:00,20,1311.5,1312.6,1309,1312.6,35
20190601|2019-05-20 04:30,20,1312.2,1316.4,1312,1316.4,42
20190601|2019-05-20 05:00,20,1315.6,1317.1,1314.3,1314.6,33
20190601|2019-05-20 05:30,20,1315.1,1316.1,1312,1313.9,37
20190601|2019-05-20 06:00,20,1312.9,1315.3,1312.9,1313.1,18
20190601|2019-05-20 06:30,20,1314.6,1315.1,1309.4,1311.4,58
20190601|2019-05-20 07:00,20,1310.7,1312.1,1308,1311.7,64
20190601|2019-05-20 07:30,20,1310.6,1313.8,1308.2,1312.3,139
20190601|2019-05-20 08:00,20,1312.3,1315.2,1309.5,1312.8,125
20190601|2019-05-20 08:30,20,1312.3,1317.9,1310.4,1317.8,84
20190601|2019-05-20 09:00,20,1317.9,1319.8,1312.4,1316,130
20190601|2019-05-20 09:30,20,1317.1,1331.3,1316.6,1326.7,252
20190601|2019-05-20 10:00,20,1325.8,1331,1322.9,1330.1,203
20190601|2019-05-20 10:30,20,1330.8,1332.5,1326.6,1330.5,160
20190601|2019-05-20 11:00,20,1330.5,1332.6,1329.2,1330,94
20190601|2019-05-20 11:30,20,1330.3,1332.9,1328.4,1329.3,130
20190601|2019-05-20 12:00,20,1329.5,1332.1,1329.1,1331,54
20190601|2019-05-20 13:00,20,1330,1330,1329.3,1330,10
20190601|2019-05-20 13:30,20,1329.3,1329.5,1327.6,1328.5,33
20190601|2019-05-20 14:00,20,1329.3,1329.3,1327.1,1327.8,11
20190601|2019-05-20 14:30,20,1327.1,1328.2,1326.6,1328.2,15
20190601|2019-05-20 15:00,20,1327.7,1327.7,1327.5,1327.5,2
20190601|2019-05-20 15:30,20,1326.5,1327.4,1326.2,1326.8,8
20190601|2019-05-20 17:00,21,1326,1327.2,1326,1327,6
20190601|2019-05-20 18:00,21,1327.5,1327.5,1327.5,1327.5,2
20190601|2019-05-20 18:30,21,1326.2,1326.8,1326.2,1326.8,3
20190601|2019-05-20 19:00,21,1326.8,1327.3,1326.8,1327.3,3
20190601|2019-05-20 19:30,21,1327.3,1327.3,1327.3,1327.3,2
20190601|2019-05-20 20:00,21,1328,1328.1,1326.4,1326.4,7
20190601|2019-05-20 20:30,21,1326.4,1326.4,1326,1326,2
20190601|2019-05-20 21:00,21,1327.1,1327.1,1325.6,1325.6,8
20190601|2019-05-20 21:30,21,1326.1,1327,1326.1,1326.2,5
20190601|2019-05-20 22:00,21,1327.1,1327.1,1326.8,1326.8,5
20190601|2019-05-20 22:30,21,1327.9,1327.9,1327.9,1327.9,1
20190601|2019-05-20 23:00,21,1329.6,1330.2,1329.6,1330.2,3
20190601|2019-05-20 23:30,21,1328.8,1332.7,1328.8,1332.7,15
20190601|2019-05-21 00:00,21,1332.9,1332.9,1331.6,1331.7,12
20190601|2019-05-21 00:30,21,1332.5,1332.9,1329.5,1329.5,47
20190601|2019-05-21 01:00,21,1329.5,1329.5,1327.7,1327.7,20
20190601|2019-05-21 01:30,21,1327.1,1332.9,1324.7,1332.9,58
20190601|2019-05-21 02:00,21,1332.5,1332.9,1331.2,1331.2,31
20190601|2019-05-21 02:30,21,1331,1331.2,1329.6,1330.2,7
20190601|2019-05-21 03:00,21,1329.9,1330,1327.9,1327.9,18
20190601|2019-05-21 03:30,21,1328.4,1328.4,1320.8,1320.8,63
20190601|2019-05-21 04:00,21,1320,1325.8,1320,1325.8,26
20190601|2019-05-21 04:30,21,1327.1,1329.2,1325.1,1327,22
20190601|2019-05-21 05:00,21,1328.7,1331,1328.7,1328.8,23
20190601|2019-05-21 05:30,21,1327.9,1328,1326.5,1326.5,10
20190601|2019-05-21 06:00,21,1327,1327,1322,1322,58
20190601|2019-05-21 06:30,21,1322,1322,1318.2,1321.5,60
20190601|2019-05-21 07:00,21,1320.8,1321.7,1316.7,1319.2,109
20190601|2019-05-21 07:30,21,1319.2,1326.1,1318.8,1325.9,191
20190601|2019-05-21 08:00,21,1326.7,1327.5,1320,1321,181
20190601|2019-05-21 08:30,21,1321.5,1325,1320,1324.8,113
20190601|2019-05-21 09:00,21,1325.6,1327.1,1322.4,1324.2,149
20190601|2019-05-21 09:30,21,1325.3,1325.8,1322.4,1323.3,132
20190601|2019-05-21 10:00,21,1322.5,1322.5,1311.2,1315,236
20190601|2019-05-21 10:30,21,1315.1,1316.3,1312.4,1312.4,78
20190601|2019-05-21 11:00,21,1313.1,1314.9,1312.4,1314,61
20190601|2019-05-21 11:30,21,1314.1,1316.7,1311.5,1312.5,237
20190601|2019-05-21 12:00,21,1312.9,1314,1312.8,1313.5,23
20190601|2019-05-21 12:30,21,1313.5,1313.5,1313,1313.5,4
20190601|2019-05-21 13:00,21,1315,1315.5,1314.7,1315.4,15
20190601|2019-05-21 13:30,21,1315.4,1316,1315.1,1315.1,15
20190601|2019-05-21 14:00,21,1314.8,1314.9,1313.5,1313.5,6
20190601|2019-05-21 14:30,21,1314,1314,1313.2,1313.2,5
20190601|2019-05-21 15:00,21,1313.4,1313.4,1312.9,1313,4
20190601|2019-05-21 15:30,21,1313,1315.6,1313,1315.6,15
20190601|2019-05-21 17:00,22,1315.6,1317.6,1315.6,1317.6,12
20190601|2019-05-21 17:30,22,1317.6,1317.6,1317.6,1317.6,2
20190601|2019-05-21 18:00,22,1317.5,1317.5,1316,1316,7
20190601|2019-05-21 18:30,22,1316.7,1316.8,1316.7,1316.8,4
20190601|2019-05-21 19:00,22,1317.9,1317.9,1316,1317.1,8
20190601|2019-05-21 19:30,22,1316,1316,1315,1315.1,10
20190601|2019-05-21 20:00,22,1313.9,1314.9,1311.6,1314,12
20190601|2019-05-21 20:30,22,1316,1316.9,1313.6,1315,7
20190601|2019-05-21 21:00,22,1313.6,1316.4,1313.1,1316.4,5
20190601|2019-05-21 21:30,22,1315.6,1317.5,1315.6,1317.5,8
20190601|2019-05-21 22:00,22,1317.6,1317.6,1316,1316.9,12
20190601|2019-05-21 23:00,22,1315.7,1315.7,1315.7,1315.7,1
20190601|2019-05-21 23:30,22,1315.7,1315.7,1315.7,1315.7,3
20190601|2019-05-22 00:30,22,1315.8,1315.8,1314.2,1315.7,9
20190601|2019-05-22 01:00,22,1314.7,1314.7,1313,1313.1,8
20190601|2019-05-22 01:30,22,1313.7,1313.7,1310.8,1312.4,59
20190601|2019-05-22 02:00,22,1311.2,1312.2,1303.7,1306.2,158
20190601|2019-05-22 02:30,22,1307.6,1314,1307.6,1312.2,44
20190601|2019-05-22 03:00,22,1310.3,1316,1309.4,1313.5,48
20190601|2019-05-22 03:30,22,1314.1,1315,1304.9,1306.6,90
20190601|2019-05-22 04:00,22,1306.8,1314.3,1304.7,1308.4,77
20190601|2019-05-22 04:30,22,1308.3,1308.3,1300,1306.5,85
20190601|2019-05-22 05:00,22,1306.8,1310,1305.9,1310,32
20190601|2019-05-22 05:30,22,1309.9,1310,1307.2,1307.7,24
20190601|2019-05-22 06:00,22,1306.6,1306.9,1305,1306.9,25
20190601|2019-05-22 06:30,22,1306.9,1308.2,1302.5,1305.2,64
20190601|2019-05-22 07:00,22,1305.2,1307.4,1301.2,1304.6,93
20190601|2019-05-22 07:30,22,1304.2,1309.3,1303,1308.1,141
20190601|2019-05-22 08:00,22,1307.8,1307.8,1300.5,1302.6,235
20190601|2019-05-22 08:30,22,1302.4,1302.5,1291.7,1302.3,548
20190601|2019-05-22 09:00,22,1301.6,1306.6,1301.1,1305,177
20190601|2019-05-22 09:30,22,1304.3,1306.1,1302.8,1303.6,48
20190601|2019-05-22 10:00,22,1304.3,1323.7,1303.1,1310.4,353
20190601|2019-05-22 10:30,22,1311.6,1313,1307.4,1311,152
20190601|2019-05-22 11:00,22,1310,1312.2,1309.4,1310,29
20190601|2019-05-22 11:30,22,1310,1315.6,1306.1,1313.5,197
20190601|2019-05-22 12:00,22,1313.4,1315.1,1309.2,1310.8,50
20190601|2019-05-22 12:30,22,1311.8,1311.8,1311,1311,6
20190601|2019-05-22 13:00,22,1311,1313.3,1310.7,1310.7,19
20190601|2019-05-22 13:30,22,1311.5,1313,1311.5,1312.3,11
20190601|2019-05-22 14:00,22,1311.4,1311.8,1311.3,1311.8,4
20190601|2019-05-22 14:30,22,1312.7,1312.7,1310.7,1310.8,9
20190601|2019-05-22 15:00,22,1310.7,1310.7,1309.4,1309.4,12
20190601|2019-05-22 15:30,22,1310.2,1312,1309.9,1312,9
20190601|2019-05-22 17:00,23,1307.5,1313.4,1307.5,1310.3,14
20190601|2019-05-22 18:00,23,1310.5,1310.5,1310.5,1310.5,3
20190601|2019-05-22 18:30,23,1310.2,1310.2,1309.8,1309.8,5
20190601|2019-05-22 19:00,23,1309,1309.8,1308.5,1309.8,5
20190601|2019-05-22 19:30,23,1307.6,1307.6,1305.5,1307.2,8
20190601|2019-05-22 20:00,23,1306.8,1306.8,1306.8,1306.8,2
20190601|2019-05-22 20:30,23,1306.5,1307.8,1305,1305,10
20190601|2019-05-22 21:00,23,1305.5,1305.5,1305,1305,14
20190601|2019-05-22 21:30,23,1303.9,1310.6,1303.5,1309.2,57
20190601|2019-05-22 22:00,23,1308.5,1308.5,1308.5,1308.5,5
20190601|2019-05-22 22:30,23,1308.3,1308.6,1307.7,1308.6,8
20190601|2019-05-22 23:00,23,1306.5,1306.6,1305.2,1305.7,7
20190601|2019-05-22 23:30,23,1306.5,1307.7,1305.8,1306.2,14
20190601|2019-05-23 00:00,23,1305.2,1305.6,1304.7,1305.6,19
20190601|2019-05-23 00:30,23,1305.6,1306.3,1305.5,1306.3,15
20190601|2019-05-23 01:00,23,1306,1306.6,1305.5,1306.6,11
20190601|2019-05-23 01:30,23,1306.6,1307.9,1306.6,1306.9,67
20190601|2019-05-23 02:00,23,1305.8,1310,1303.5,1309.6,63
20190601|2019-05-23 02:30,23,1308.1,1309.2,1307.8,1308.8,20
20190601|2019-05-23 03:00,23,1307.8,1309.7,1304.3,1307.6,30
20190601|2019-05-23 03:30,23,1305.5,1305.5,1303.9,1304.9,27
20190601|2019-05-23 04:00,23,1306.3,1306.3,1302.3,1303.8,56
20190601|2019-05-23 04:30,23,1303.7,1305.1,1302.3,1304.5,38
20190601|2019-05-23 05:00,23,1305.4,1306.6,1304.4,1304.4,8
20190601|2019-05-23 05:30,23,1304.7,1305.7,1303.5,1305.1,26
20190601|2019-05-23 06:00,23,1304.7,1309,1304.6,1309,35
20190601|2019-05-23 06:30,23,1310.1,1318.1,1307.4,1313.7,65
20190601|2019-05-23 07:00,23,1311.9,1315.2,1310.1,1315.2,78
20190601|2019-05-23 07:30,23,1315.5,1315.5,1309.8,1310.2,168
20190601|2019-05-23 08:00,23,1311.1,1311.9,1305.5,1306,175
20190601|2019-05-23 08:30,23,1306,1311,1305.7,1306.8,166
20190601|2019-05-23 09:00,23,1307.8,1308,1306.3,1306.4,67
20190601|2019-05-23 09:30,23,1307.3,1310.7,1305.7,1308,127
20190601|2019-05-23 10:00,23,1307.8,1314.2,1307.4,1310.7,91
20190601|2019-05-23 10:30,23,1311,1312.6,1309.1,1310.5,72
20190601|2019-05-23 11:00,23,1311,1311.4,1303,1306.3,116
20190601|2019-05-23 11:30,23,1306.4,1308.4,1305.3,1308.3,95
20190601|2019-05-23 12:00,23,1308.5,1308.5,1302.6,1302.6,62
20190601|2019-05-23 12:30,23,1303.5,1304.2,1301,1302.2,33
20190601|2019-05-23 13:00,23,1303.7,1303.7,1302,1303.1,9
20190601|2019-05-23 13:30,23,1304,1304.8,1303.2,1303.7,21
20190601|2019-05-23 14:00,23,1303.8,1305.1,1303.7,1304,10
20190601|2019-05-23 14:30,23,1304.9,1306,1303.5,1304.1,18
20190601|2019-05-23 15:00,23,1304.2,1304.2,1303.2,1303.4,8
20190601|2019-05-23 15:30,23,1303.9,1305.2,1303.3,1305.2,16
20190601|2019-05-23 17:00,24,1303.9,1308.4,1303.9,1307.3,12
20190601|2019-05-23 17:30,24,1306.1,1306.1,1306.1,1306.1,1
20190601|2019-05-23 18:00,24,1306.1,1306.1,1305,1305,3
20190601|2019-05-23 18:30,24,1306.3,1308.4,1306.3,1308.4,5
20190601|2019-05-23 19:00,24,1308.3,1308.9,1308.3,1308.5,7
20190601|2019-05-23 19:30,24,1309.1,1309.1,1307.7,1307.7,5
20190601|2019-05-23 20:00,24,1309.3,1312.2,1309.3,1309.7,13
20190601|2019-05-23 20:30,24,1310.8,1312.6,1310.5,1312.4,17
20190601|2019-05-23 21:00,24,1311.4,1311.7,1308.4,1309.8,10
20190601|2019-05-23 21:30,24,1308.3,1308.3,1308.3,1308.3,1
20190601|2019-05-23 22:00,24,1309.1,1309.1,1309.1,1309.1,1
20190601|2019-05-23 22:30,24,1310.6,1312.7,1310.6,1312,14
20190601|2019-05-23 23:00,24,1313.9,1313.9,1312.7,1313.3,7
20190601|2019-05-23 23:30,24,1314,1314.2,1312.3,1313.2,6
20190601|2019-05-24 00:00,24,1314.2,1315.5,1314.2,1315.2,29
20190601|2019-05-24 00:30,24,1316,1321,1316,1318.7,66
20190601|2019-05-24 01:00,24,1318,1321.1,1317.4,1318.8,47
20190601|2019-05-24 01:30,24,1318.4,1320,1316.9,1319.3,27
20190601|2019-05-24 02:00,24,1318.9,1322,1318.9,1320.4,44
20190601|2019-05-24 02:30,24,1320.4,1329.3,1319.3,1326.9,120
20190601|2019-05-24 03:00,24,1327.4,1330.3,1324.5,1330.3,77
20190601|2019-05-24 03:30,24,1330.3,1333.3,1323.9,1327.3,148
20190601|2019-05-24 04:00,24,1328,1328.5,1322.4,1326,78
20190601|2019-05-24 04:30,24,1325.4,1327.3,1324.4,1325.8,41
20190601|2019-05-24 05:00,24,1326,1329.2,1326,1326.5,17
20190601|2019-05-24 05:30,24,1325.7,1331.7,1325.7,1330.5,60
20190601|2019-05-24 06:00,24,1330.2,1331.5,1327.6,1330,56
20190601|2019-05-24 06:30,24,1328.4,1331.5,1327.1,1327.5,85
20190601|2019-05-24 07:00,24,1327.5,1328.8,1325.1,1327.3,88
20190601|2019-05-24 07:30,24,1326.9,1332.5,1323.4,1324,247
20190601|2019-05-24 08:00,24,1323.6,1326.1,1317.4,1325.3,276
20190601|2019-05-24 08:30,24,1324.2,1327.1,1323.3,1324,166
20190601|2019-05-24 09:00,24,1325.2,1330.1,1317.6,1318.1,313
20190601|2019-05-24 09:30,24,1318,1324.4,1317.3,1320.5,178
20190601|2019-05-24 10:00,24,1319.3,1323.3,1318.6,1322,81
20190601|2019-05-24 10:30,24,1321.4,1322.1,1318,1320.5,60
20190601|2019-05-24 11:00,24,1321.2,1325.3,1320.8,1323.4,109
20190601|2019-05-24 11:30,24,1323.7,1327.4,1323.7,1325.1,119
20190601|2019-05-24 12:00,24,1324.5,1330.7,1324.3,1329.9,175
20190601|2019-05-24 12:30,24,1328.8,1332,1328.8,1329.8,40
20190601|2019-05-24 13:00,24,1329.1,1329.5,1327.6,1328.2,26
20190601|2019-05-24 13:30,24,1329.4,1330.9,1329.4,1329.6,13
20190601|2019-05-24 14:00,24,1329.8,1330.8,1329.2,1330.8,5
20190601|2019-05-24 14:30,24,1330.8,1331.2,1328.1,1329.4,88
20190601|2019-05-24 15:00,24,1329.4,1329.6,1327,1327.1,37
20190601|2019-05-24 15:30,24,1328.4,1328.4,1327.5,1327.7,6
20190901|2018-12-14 07:30,14,1133.2,1133.2,1133.2,1133.2,1
20190901|2018-12-19 11:00,19,1169.9,1169.9,1169.9,1169.9,1
20190901|2018-12-19 13:00,19,1170,1170,1170,1170,1
20190901|2018-12-19 14:30,19,1156,1156,1156,1156,1
20190901|2018-12-21 08:00,21,1141.8,1141.8,1141.8,1141.8,1
20190901|2018-12-21 11:30,21,1130.2,1130.2,1130.2,1130.2,1
20190901|2018-12-21 13:30,21,1127.3,1127.3,1127.3,1127.3,1
20190901|2018-12-26 07:30,26,1143.1,1143.1,1143.1,1143.1,1
20190901|2018-12-26 17:30,27,1154.6,1154.6,1154.6,1154.6,2
20190901|2018-12-28 11:00,28,1151.8,1151.8,1151.8,1151.8,1
20190901|2018-12-31 15:30,31,1164.2,1164.2,1164.2,1164.2,1
20190901|2019-01-07 20:00,8,1206.4,1206.4,1206.4,1206.4,1
20190901|2019-01-08 08:30,8,1218.5,1218.5,1218.5,1218.5,1
20190901|2019-01-08 10:00,8,1220.4,1220.4,1220.4,1220.4,1
20190901|2019-01-08 19:30,9,1246.8,1246.8,1242.2,1242.2,2
20190901|2019-01-09 07:00,9,1242.3,1242.3,1242.3,1242.3,1
20190901|2019-01-09 08:30,9,1239.3,1239.3,1239.3,1239.3,1
20190901|2019-01-09 12:30,9,1239,1239,1239,1239,1
20190901|2019-01-09 13:30,9,1235.4,1235.4,1235.4,1235.4,1
20190901|2019-01-11 05:30,11,1248.8,1248.8,1248.8,1248.8,2
20190901|2019-01-14 06:00,14,1251,1251,1251,1251,1
20190901|2019-01-14 08:00,14,1259.4,1259.4,1259.4,1259.4,1
20190901|2019-01-14 08:30,14,1258,1258,1258,1258,1
20190901|2019-01-15 04:00,15,1260.4,1260.4,1260.4,1260.4,1
20190901|2019-01-15 10:30,15,1268.3,1268.3,1268.3,1268.3,1
20190901|2019-01-16 08:00,16,1266,1266,1266,1266,1
20190901|2019-01-16 10:00,16,1285,1285,1285,1285,1
20190901|2019-01-16 13:00,16,1281.7,1281.7,1281.7,1281.7,1
20190901|2019-01-16 17:00,17,1291,1291.1,1291,1291.1,2
20190901|2019-01-17 02:30,17,1304.6,1304.6,1304.6,1304.6,1
20190901|2019-01-17 03:00,17,1310.9,1310.9,1310.9,1310.9,2
20190901|2019-01-17 05:30,17,1360.3,1360.3,1344,1344,4
20190901|2019-01-17 07:30,17,1320,1320,1320,1320,1
20190901|2019-01-17 08:00,17,1320,1320,1320,1320,1
20190901|2019-01-17 19:30,18,1340.9,1341,1340.9,1341,2
20190901|2019-01-18 10:30,18,1299.5,1304.1,1299.5,1304.1,4
20190901|2019-01-22 03:00,22,1252.8,1252.8,1252.8,1252.8,1
20190901|2019-01-22 12:00,22,1273,1273,1272.2,1272.2,2
20190901|2019-01-24 07:30,24,1254,1254,1254,1254,1
20190901|2019-01-24 12:30,24,1248,1248,1248,1248,1
20190901|2019-01-25 00:30,25,1253.8,1253.8,1253.8,1253.8,1
20190901|2019-01-25 08:00,25,1260,1260,1260,1260,1
20190901|2019-01-25 10:30,25,1284,1284,1284,1284,1
20190901|2019-01-25 15:00,25,1288.8,1288.8,1288.8,1288.8,1
20190901|2019-01-28 11:00,28,1258.4,1262.1,1258.4,1262.1,2
20190901|2019-01-29 02:30,29,1265.9,1265.9,1265.9,1265.9,1
20190901|2019-01-29 04:00,29,1269.3,1269.3,1269.3,1269.3,1
20190901|2019-01-29 08:30,29,1272.7,1273.8,1272.7,1273.8,5
20190901|2019-01-29 09:00,29,1280.7,1280.7,1280.7,1280.7,1
20190901|2019-01-29 09:30,29,1276.2,1276.2,1276.2,1276.2,1
20190901|2019-01-29 12:30,29,1275.7,1275.7,1275.7,1275.7,1
20190901|2019-01-30 13:30,30,1289.7,1289.7,1289.7,1289.7,1
20190901|2019-01-31 03:30,31,1298,1298,1298,1298,1
20190901|2019-01-31 11:30,31,1285.5,1285.5,1277.7,1277.7,4
20190901|2019-01-31 13:00,31,1278.3,1278.3,1278.3,1278.3,3
20190901|2019-02-01 07:30,1,1299,1299,1299,1299,1
20190901|2019-02-01 12:00,1,1288.6,1288.6,1288.6,1288.6,1
20190901|2019-02-01 12:30,1,1286.9,1287,1286.7,1286.7,3
20190901|2019-02-04 09:00,4,1300,1300,1300,1300,1
20190901|2019-02-04 12:00,4,1302.5,1302.5,1302.5,1302.5,1
20190901|2019-02-05 10:30,5,1310.4,1310.9,1309,1310.5,4
20190901|2019-02-05 11:00,5,1311.9,1312.8,1311.9,1312.8,3
20190901|2019-02-05 11:30,5,1314.8,1315,1314.8,1315,2
20190901|2019-02-05 13:30,5,1318,1318,1318,1318,1
20190901|2019-02-05 14:00,5,1318.1,1318.1,1318.1,1318.1,1
20190901|2019-02-06 11:30,6,1322.3,1322.3,1322.3,1322.3,1
20190901|2019-02-06 14:30,6,1316,1316,1316,1316,1
20190901|2019-02-07 08:00,7,1338,1338,1338,1338,1
20190901|2019-02-07 10:30,7,1332,1332,1332,1332,1
20190901|2019-02-08 02:00,8,1343,1347,1343,1347,2
20190901|2019-02-08 03:00,8,1343,1343,1343,1343,1
20190901|2019-02-08 04:00,8,1339.4,1339.4,1339.4,1339.4,1
20190901|2019-02-08 06:30,8,1350,1350,1348,1348,2
20190901|2019-02-08 07:30,8,1341,1341,1341,1341,1
20190901|2019-02-08 10:30,8,1344,1344,1344,1344,1
20190901|2019-02-08 11:00,8,1345.5,1345.5,1345.5,1345.5,1
20190901|2019-02-08 11:30,8,1348.2,1348.2,1348.2,1348.2,1
20190901|2019-02-08 15:00,8,1352,1352,1352,1352,1
20190901|2019-02-08 15:30,8,1352,1352,1352,1352,1
20190901|2019-02-10 17:00,11,1353,1353,1353,1353,1
20190901|2019-02-11 02:00,11,1332.5,1332.5,1325.6,1325.6,4
20190901|2019-02-11 02:30,11,1328.6,1328.6,1328.6,1328.6,1
20190901|2019-02-11 03:00,11,1330.9,1333,1330.9,1333,2
20190901|2019-02-11 03:30,11,1337,1337,1335.4,1335.4,2
20190901|2019-02-12 01:00,12,1341,1341,1341,1341,1
20190901|2019-02-12 03:00,12,1341,1341,1341,1341,1
20190901|2019-02-12 07:30,12,1346.1,1346.1,1346.1,1346.1,5
20190901|2019-02-12 21:30,13,1355,1355,1355,1355,1
20190901|2019-02-12 22:00,13,1359.4,1359.4,1359.4,1359.4,1
20190901|2019-02-13 03:30,13,1357.3,1357.3,1357.3,1357.3,1
20190901|2019-02-13 05:30,13,1357.5,1357.5,1357.5,1357.5,1
20190901|2019-02-13 06:00,13,1358.9,1358.9,1358.9,1358.9,1
20190901|2019-02-13 06:30,13,1354.9,1354.9,1354.9,1354.9,1
20190901|2019-02-13 08:00,13,1359,1359,1359,1359,1
20190901|2019-02-13 08:30,13,1360,1360,1360,1360,2
20190901|2019-02-13 09:00,13,1360,1360,1360,1360,2
20190901|2019-02-13 10:00,13,1353,1353,1353,1353,1
20190901|2019-02-13 13:00,13,1348.9,1348.9,1348.9,1348.9,1
20190901|2019-02-14 02:00,14,1357.5,1357.5,1357.5,1357.5,1
20190901|2019-02-14 07:00,14,1356.1,1356.1,1356.1,1356.1,1
20190901|2019-02-14 09:30,14,1350.4,1350.4,1350.4,1350.4,1
20190901|2019-02-14 10:00,14,1355.4,1356.9,1355.4,1356.9,2
20190901|2019-02-14 11:30,14,1358.1,1362.5,1358.1,1362.5,4
20190901|2019-02-14 13:00,14,1362.5,1362.5,1362.5,1362.5,1
20190901|2019-02-14 13:30,14,1367,1367,1367,1367,5
20190901|2019-02-14 14:00,14,1369.7,1369.7,1369.7,1369.7,1
20190901|2019-02-14 15:00,14,1369,1369,1369,1369,2
20190901|2019-02-14 15:30,14,1369.4,1369.9,1368.8,1369.9,4
20190901|2019-02-14 17:30,15,1369.3,1370.1,1369.3,1370.1,4
20190901|2019-02-14 20:00,15,1364.4,1364.4,1363.5,1363.5,2
20190901|2019-02-15 07:00,15,1375.8,1377.1,1374.7,1376.3,8
20190901|2019-02-15 07:30,15,1377.8,1380.5,1377.8,1380.5,7
20190901|2019-02-15 08:00,15,1380.6,1388.2,1380.6,1387.6,11
20190901|2019-02-15 08:30,15,1385.7,1385.7,1383,1383,3
20190901|2019-02-15 09:00,15,1384,1384,1381.2,1381.2,5
20190901|2019-02-15 09:30,15,1382.2,1384,1382.2,1383.7,8
20190901|2019-02-15 10:00,15,1382.6,1382.6,1382.2,1382.2,3
20190901|2019-02-15 10:30,15,1380.5,1380.5,1380.5,1380.5,1
20190901|2019-02-15 11:00,15,1385.2,1385.7,1385.2,1385.7,2
20190901|2019-02-15 12:30,15,1385.7,1386,1385.7,1386,3
20190901|2019-02-17 19:30,19,1401.8,1401.8,1401.8,1401.8,1
20190901|2019-02-17 20:00,19,1399.4,1399.4,1399.4,1399.4,1
20190901|2019-02-18 02:30,19,1395.4,1395.4,1395.4,1395.4,1
20190901|2019-02-18 03:30,19,1406.8,1406.8,1406.8,1406.8,1
20190901|2019-02-18 10:00,19,1407.4,1407.4,1407.4,1407.4,2
20190901|2019-02-18 11:00,19,1408.5,1408.5,1406,1406,2
20190901|2019-02-19 01:30,19,1440,1440,1440,1440,2
20190901|2019-02-19 05:30,19,1431,1431,1431,1431,1
20190901|2019-02-19 06:30,19,1431,1431,1431,1431,1
20190901|2019-02-19 07:00,19,1426.3,1426.3,1426.3,1426.3,1
20190901|2019-02-19 07:30,19,1422,1422,1422,1422,1
20190901|2019-02-19 08:00,19,1425.1,1425.1,1425.1,1425.1,1
20190901|2019-02-19 08:30,19,1434,1434,1434,1434,1
20190901|2019-02-19 09:30,19,1429.3,1429.3,1429.3,1429.3,1
20190901|2019-02-19 12:00,19,1428.8,1428.8,1428.8,1428.8,1
20190901|2019-02-19 12:30,19,1432.9,1432.9,1432.9,1432.9,1
20190901|2019-02-19 14:30,19,1432.9,1432.9,1432.9,1432.9,1
20190901|2019-02-19 20:00,20,1450,1450,1450,1450,2
20190901|2019-02-19 23:30,20,1448.7,1448.7,1448.7,1448.7,1
20190901|2019-02-20 01:30,20,1444.6,1444.6,1444.6,1444.6,1
20190901|2019-02-20 02:30,20,1444.1,1444.1,1444.1,1444.1,1
20190901|2019-02-20 07:30,20,1448.3,1448.3,1448.3,1448.3,1
20190901|2019-02-20 08:00,20,1447.8,1447.8,1447.8,1447.8,1
20190901|2019-02-20 09:30,20,1432.2,1432.2,1432.2,1432.2,1
20190901|2019-02-20 10:30,20,1437.9,1437.9,1437.9,1437.9,2
20190901|2019-02-20 11:30,20,1438.2,1438.2,1438.2,1438.2,1
20190901|2019-02-20 13:00,20,1440,1440,1440,1440,1
20190901|2019-02-20 15:30,20,1438,1438,1438,1438,1
20190901|2019-02-21 01:00,21,1432,1432,1410,1410,3
20190901|2019-02-21 05:00,21,1419.4,1419.4,1419.4,1419.4,1
20190901|2019-02-21 07:30,21,1425.8,1425.8,1425.6,1425.6,4
20190901|2019-02-21 09:00,21,1432.5,1432.5,1432.5,1432.5,4
20190901|2019-02-21 09:30,21,1431.7,1431.7,1426.3,1426.3,6
20190901|2019-02-21 10:30,21,1428.9,1429.2,1428.9,1429.2,2
20190901|2019-02-21 11:00,21,1429.2,1429.2,1424.6,1426.4,9
20190901|2019-02-22 01:30,22,1432.6,1434,1432.6,1434,2
20190901|2019-02-22 05:00,22,1440.1,1447,1440.1,1447,3
20190901|2019-02-22 07:30,22,1438.4,1438.4,1438.4,1438.4,1
20190901|2019-02-22 09:30,22,1438.1,1446.5,1437.9,1446.5,3
20190901|2019-02-22 12:00,22,1445.6,1447,1445.5,1447,12
20190901|2019-02-22 13:00,22,1444,1444,1442.2,1442.2,10
20190901|2019-02-22 15:00,22,1446.4,1446.4,1441.4,1441.4,10
20190901|2019-02-22 15:30,22,1449,1449,1449,1449,1
20190901|2019-02-24 18:00,25,1453.1,1453.1,1452.3,1452.3,2
20190901|2019-02-24 19:00,25,1452.3,1452.3,1452.3,1452.3,1
20190901|2019-02-25 02:00,25,1476,1476,1476,1476,2
20190901|2019-02-25 04:30,25,1472.9,1472.9,1472.9,1472.9,1
20190901|2019-02-25 07:30,25,1467.8,1472.4,1467,1472.4,4
20190901|2019-02-25 08:00,25,1473.2,1473.2,1473.2,1473.2,1
20190901|2019-02-25 08:30,25,1475.1,1476.7,1473.7,1476.7,5
20190901|2019-02-25 09:00,25,1480,1480,1480,1480,1
20190901|2019-02-25 09:30,25,1479.5,1479.6,1479.5,1479.5,26
20190901|2019-02-25 10:00,25,1479.5,1479.5,1476.2,1476.2,15
20190901|2019-02-25 10:30,25,1478.1,1478.1,1475.3,1475.3,11
20190901|2019-02-25 11:00,25,1479.1,1479.1,1479.1,1479.1,1
20190901|2019-02-25 11:30,25,1475.5,1478.3,1475.5,1478.3,3
20190901|2019-02-25 13:30,25,1488.2,1488.2,1488.2,1488.2,1
20190901|2019-02-25 21:30,26,1501,1501,1501,1501,1
20190901|2019-02-25 23:30,26,1503.1,1503.1,1503.1,1503.1,1
20190901|2019-02-26 00:30,26,1499.4,1499.4,1499.4,1499.4,1
20190901|2019-02-26 02:30,26,1488,1488,1488,1488,1
20190901|2019-02-26 04:30,26,1485.4,1485.4,1485.3,1485.3,2
20190901|2019-02-26 05:30,26,1481.6,1481.6,1481.6,1481.6,1
20190901|2019-02-26 06:00,26,1478.8,1478.8,1478.8,1478.8,1
20190901|2019-02-26 06:30,26,1478.9,1478.9,1478.9,1478.9,1
20190901|2019-02-26 07:00,26,1483.5,1483.7,1483.5,1483.7,2
20190901|2019-02-26 07:30,26,1482.3,1482.3,1482.3,1482.3,1
20190901|2019-02-26 08:00,26,1483.5,1483.5,1482.3,1482.3,7
20190901|2019-02-26 08:30,26,1486,1486,1485,1485.6,4
20190901|2019-02-26 09:00,26,1489.6,1489.6,1488.2,1488.2,7
20190901|2019-02-26 09:30,26,1506.3,1507.5,1506.1,1507.5,12
20190901|2019-02-26 10:00,26,1505,1505,1505,1505,1
20190901|2019-02-26 10:30,26,1507.5,1510.5,1507.5,1510.5,4
20190901|2019-02-26 11:00,26,1501,1503.1,1501,1503.1,6
20190901|2019-02-26 11:30,26,1503.9,1505.6,1503.6,1505.2,6
20190901|2019-02-26 13:30,26,1508.1,1508.3,1508.1,1508.3,4
20190901|2019-02-26 14:30,26,1508.5,1508.5,1508.5,1508.5,3
20190901|2019-02-26 15:00,26,1507,1507,1507,1507,1
20190901|2019-02-26 22:00,27,1500.9,1500.9,1500.5,1500.5,2
20190901|2019-02-27 00:00,27,1498,1498,1498,1498,1
20190901|2019-02-27 00:30,27,1494,1494,1494,1494,1
20190901|2019-02-27 06:00,27,1499.2,1499.6,1499.2,1499.6,3
20190901|2019-02-27 06:30,27,1499.7,1499.7,1499.7,1499.7,1
20190901|2019-02-27 07:00,27,1503.5,1503.5,1503.5,1503.5,1
20190901|2019-02-27 07:30,27,1498.8,1498.8,1498.8,1498.8,1
20190901|2019-02-27 08:30,27,1498.8,1498.8,1494,1494,6
20190901|2019-02-27 09:00,27,1490.6,1490.6,1471.7,1473.9,21
20190901|2019-02-27 09:30,27,1475,1476.5,1475,1476.5,2
20190901|2019-02-27 10:00,27,1466,1466,1463,1463,3
20190901|2019-02-27 10:30,27,1463,1465.7,1460.9,1465.7,5
20190901|2019-02-27 11:30,27,1466.5,1466.5,1466.5,1466.5,1
20190901|2019-02-27 14:30,27,1474.2,1474.2,1474.1,1474.1,2
20190901|2019-02-27 17:00,28,1475,1475.8,1475,1475.8,2
20190901|2019-02-27 18:00,28,1476,1476,1474,1474,2
20190901|2019-02-28 00:00,28,1475.1,1475.1,1475.1,1475.1,1
20190901|2019-02-28 02:30,28,1484.8,1484.8,1484.8,1484.8,1
20190901|2019-02-28 04:00,28,1485.1,1485.1,1485.1,1485.1,1
20190901|2019-02-28 04:30,28,1483,1483,1483,1483,1
20190901|2019-02-28 05:30,28,1490,1490,1488.7,1488.7,2
20190901|2019-02-28 06:00,28,1490,1490,1490,1490,1
20190901|2019-02-28 08:00,28,1493.1,1493.1,1493.1,1493.1,1
20190901|2019-02-28 08:30,28,1491.6,1491.6,1489.9,1489.9,2
20190901|2019-02-28 09:30,28,1488.4,1491.2,1488.4,1489.3,9
20190901|2019-02-28 10:00,28,1488.6,1489.6,1488.6,1489.4,4
20190901|2019-02-28 11:00,28,1485.3,1485.3,1477,1477,4
20190901|2019-02-28 11:30,28,1485.6,1485.6,1485.6,1485.6,1
20190901|2019-02-28 13:30,28,1486,1486,1486,1486,1
20190901|2019-03-01 03:00,1,1476.8,1476.8,1476.6,1476.6,2
20190901|2019-03-01 05:30,1,1475,1475,1474.6,1474.6,2
20190901|2019-03-01 06:30,1,1482,1482,1482,1482,3
20190901|2019-03-01 07:00,1,1482.8,1482.8,1482.4,1482.4,6
20190901|2019-03-01 07:30,1,1486.3,1489,1486.3,1489,11
20190901|2019-03-01 08:00,1,1496.5,1498,1494,1495,15
20190901|2019-03-01 08:30,1,1499,1505,1498,1502.8,7
20190901|2019-03-01 09:00,1,1505,1505,1489.6,1493.2,6
20190901|2019-03-01 09:30,1,1496.4,1496.4,1496.4,1496.4,1
20190901|2019-03-01 10:30,1,1497.2,1497.2,1497.2,1497.2,1
20190901|2019-03-04 00:00,4,1490,1490,1490,1490,1
20190901|2019-03-04 01:30,4,1492.1,1492.1,1492.1,1492.1,1
20190901|2019-03-04 05:30,4,1490.2,1490.2,1482.7,1482.7,3
20190901|2019-03-04 06:00,4,1483.2,1483.2,1483.2,1483.2,1
20190901|2019-03-04 07:00,4,1485.7,1485.7,1485.7,1485.7,1
20190901|2019-03-04 07:30,4,1484.2,1484.2,1484.1,1484.1,3
20190901|2019-03-04 08:00,4,1488.5,1488.5,1488.5,1488.5,1
20190901|2019-03-04 09:00,4,1484.3,1484.3,1484.3,1484.3,1
20190901|2019-03-04 09:30,4,1478.4,1478.4,1473,1473,2
20190901|2019-03-04 10:00,4,1477.3,1477.3,1477.3,1477.3,1
20190901|2019-03-04 10:30,4,1467,1467,1463,1463,3
20190901|2019-03-04 12:00,4,1471.6,1471.6,1471.2,1471.2,10
20190901|2019-03-04 13:30,4,1475.1,1475.1,1470.8,1470.8,20
20190901|2019-03-04 19:00,5,1474,1474,1474,1474,1
20190901|2019-03-05 02:00,5,1450.7,1451,1450,1450,3
20190901|2019-03-05 02:30,5,1451.6,1451.6,1451.5,1451.5,2
20190901|2019-03-05 03:30,5,1465.5,1465.5,1465.5,1465.5,1
20190901|2019-03-05 04:00,5,1458.9,1458.9,1458.9,1458.9,1
20190901|2019-03-05 05:00,5,1463.7,1463.9,1462.3,1462.3,3
20190901|2019-03-05 05:30,5,1460.6,1460.6,1460.6,1460.6,1
20190901|2019-03-05 07:30,5,1468.8,1468.8,1468.8,1468.8,1
20190901|2019-03-05 08:00,5,1461.3,1461.3,1461.3,1461.3,1
20190901|2019-03-05 09:00,5,1462.3,1462.3,1462.3,1462.3,1
20190901|2019-03-05 09:30,5,1455,1455,1455,1455,1
20190901|2019-03-05 10:00,5,1456.6,1457.5,1456,1457.4,13
20190901|2019-03-05 10:30,5,1451.4,1451.4,1451.4,1451.4,1
20190901|2019-03-05 11:00,5,1450,1455.2,1448.7,1454.5,15
20190901|2019-03-05 11:30,5,1453.3,1456.8,1447,1451.4,16
20190901|2019-03-05 12:00,5,1453.7,1454.6,1453.6,1453.9,7
20190901|2019-03-05 14:00,5,1458.5,1458.5,1458.5,1458.5,1
20190901|2019-03-05 17:00,6,1460,1460,1460,1460,1
20190901|2019-03-06 00:00,6,1450.7,1450.7,1450.7,1450.7,1
20190901|2019-03-06 01:30,6,1450.7,1451,1450.7,1451,2
20190901|2019-03-06 02:30,6,1453,1453,1453,1453,1
20190901|2019-03-06 03:30,6,1456,1456,1456,1456,1
20190901|2019-03-06 07:00,6,1451.7,1451.7,1451.7,1451.7,1
20190901|2019-03-06 07:30,6,1452.1,1452.1,1452.1,1452.1,5
20190901|2019-03-06 09:00,6,1458.2,1458.2,1455.5,1455.5,10
20190901|2019-03-06 10:00,6,1464.8,1469.5,1464.8,1467.2,13
20190901|2019-03-06 11:30,6,1470.5,1473,1470.5,1473,2
20190901|2019-03-06 12:00,6,1474,1474.1,1474,1474.1,2
20190901|2019-03-06 13:00,6,1476.3,1482.4,1476.3,1482.4,6
20190901|2019-03-06 19:00,7,1478,1478,1478,1478,2
20190901|2019-03-07 01:30,7,1477.6,1477.6,1476.3,1476.3,2
20190901|2019-03-07 02:30,7,1495,1495.4,1495,1495.4,3
20190901|2019-03-07 05:00,7,1490.1,1490.1,1488.7,1490.1,4
20190901|2019-03-07 05:30,7,1491.1,1491.1,1491.1,1491.1,1
20190901|2019-03-07 07:00,7,1485.6,1485.6,1485.6,1485.6,1
20190901|2019-03-07 07:30,7,1482.8,1482.8,1482.8,1482.8,1
20190901|2019-03-07 08:00,7,1477.9,1477.9,1476.1,1476.1,3
20190901|2019-03-07 08:30,7,1468.5,1468.5,1468.5,1468.5,1
20190901|2019-03-07 09:00,7,1467.7,1467.7,1458.9,1458.9,7
20190901|2019-03-07 09:30,7,1465.3,1468.8,1465.3,1468.8,5
20190901|2019-03-07 10:00,7,1464.4,1464.4,1464.4,1464.4,1
20190901|2019-03-07 12:00,7,1469.5,1469.5,1469.5,1469.5,1
20190901|2019-03-07 13:00,7,1471.6,1471.8,1471.6,1471.8,2
20190901|2019-03-07 13:30,7,1471.3,1471.3,1471.1,1471.1,2
20190901|2019-03-07 14:30,7,1469.6,1471.6,1468.9,1468.9,12
20190901|2019-03-07 15:00,7,1469.8,1469.8,1469.7,1469.7,2
20190901|2019-03-08 01:00,8,1453,1453,1453,1453,1
20190901|2019-03-08 02:00,8,1463.2,1463.2,1461.4,1461.4,3
20190901|2019-03-08 04:00,8,1463.4,1463.4,1463.4,1463.4,1
20190901|2019-03-08 04:30,8,1467,1467,1467,1467,1
20190901|2019-03-08 05:00,8,1465.8,1465.8,1465.8,1465.8,1
20190901|2019-03-08 05:30,8,1468.6,1468.7,1468.6,1468.7,2
20190901|2019-03-08 06:00,8,1469.8,1469.8,1465,1465,2
20190901|2019-03-08 07:00,8,1470.1,1470.1,1470.1,1470.1,3
20190901|2019-03-08 07:30,8,1464,1464,1459.6,1459.6,5
20190901|2019-03-08 08:30,8,1453.5,1454,1453,1453,3
20190901|2019-03-08 09:30,8,1454,1454,1452,1452,6
20190901|2019-03-08 10:00,8,1453,1453,1453,1453,1
20190901|2019-03-08 10:30,8,1457.5,1457.5,1457.5,1457.5,1
20190901|2019-03-08 11:30,8,1445,1445,1442.2,1442.2,7
20190901|2019-03-08 12:00,8,1445,1446.5,1445,1446.5,2
20190901|2019-03-08 15:30,8,1459.2,1459.2,1458.5,1458.5,3
20190901|2019-03-10 19:00,11,1456.1,1456.1,1453.1,1453.1,14
20190901|2019-03-10 21:30,11,1450.8,1454.7,1450.8,1454.7,3
20190901|2019-03-10 22:00,11,1457.9,1458.9,1457.9,1458.9,4
20190901|2019-03-10 23:30,11,1460.8,1460.9,1460.8,1460.9,2
20190901|2019-03-11 00:00,11,1461.9,1461.9,1461.9,1461.9,1
20190901|2019-03-11 00:30,11,1465.5,1466,1463.7,1464.6,7
20190901|2019-03-11 02:30,11,1458.5,1461,1458.5,1461,3
20190901|2019-03-11 03:00,11,1460.9,1461,1460.9,1461,2
20190901|2019-03-11 04:00,11,1454.6,1458.7,1454,1457.7,6
20190901|2019-03-11 04:30,11,1460.9,1460.9,1458.2,1458.2,3
20190901|2019-03-11 05:00,11,1461.1,1462.9,1461.1,1462.9,2
20190901|2019-03-11 05:30,11,1462.9,1462.9,1462.9,1462.9,1
20190901|2019-03-11 07:00,11,1463.8,1463.8,1463.8,1463.8,3
20190901|2019-03-11 07:30,11,1459.2,1459.8,1458.5,1459.8,12
20190901|2019-03-11 08:00,11,1459.9,1464.6,1459.9,1462.3,7
20190901|2019-03-11 08:30,11,1462.3,1463.9,1459.6,1459.6,3
20190901|2019-03-11 09:00,11,1462.5,1462.5,1462.5,1462.5,1
20190901|2019-03-11 09:30,11,1457.9,1457.9,1457.9,1457.9,1
20190901|2019-03-11 12:00,11,1471.4,1471.6,1471.4,1471.6,3
20190901|2019-03-11 13:00,11,1474,1475,1473.2,1475,3
20190901|2019-03-11 13:30,11,1480.7,1480.7,1480.7,1480.7,1
20190901|2019-03-11 14:00,11,1477.5,1478.3,1477.3,1477.3,4
20190901|2019-03-12 00:30,12,1480.8,1480.8,1480.8,1480.8,1
20190901|2019-03-12 02:00,12,1479.1,1480.7,1478.5,1478.5,3
20190901|2019-03-12 02:30,12,1482.5,1482.5,1482.5,1482.5,2
20190901|2019-03-12 03:00,12,1482.9,1487.1,1482.9,1487.1,13
20190901|2019-03-12 04:00,12,1489.1,1492.7,1489.1,1492.7,3
20190901|2019-03-12 04:30,12,1493,1495.1,1492.3,1493.1,5
20190901|2019-03-12 05:00,12,1492.6,1492.6,1490.7,1490.7,4
20190901|2019-03-12 06:00,12,1490.2,1490.2,1490.2,1490.2,1
20190901|2019-03-12 07:00,12,1488.6,1488.6,1488.6,1488.6,3
20190901|2019-03-12 07:30,12,1488.6,1493.6,1487.6,1493.6,10
20190901|2019-03-12 08:00,12,1495.2,1495.2,1492.7,1492.7,3
20190901|2019-03-12 08:30,12,1492.8,1492.8,1491.5,1491.5,2
20190901|2019-03-12 09:00,12,1492.5,1492.7,1490.5,1491.2,6
20190901|2019-03-12 09:30,12,1490.8,1490.8,1487.7,1488.4,12
20190901|2019-03-12 10:00,12,1488.1,1488.1,1482.1,1483,12
20190901|2019-03-12 10:30,12,1484.4,1486.5,1484.2,1484.2,6
20190901|2019-03-12 11:00,12,1482.8,1484,1479.9,1483.7,13
20190901|2019-03-12 11:30,12,1484.3,1484.3,1478.1,1478.1,7
20190901|2019-03-12 12:00,12,1480.5,1480.5,1480.5,1480.5,1
20190901|2019-03-12 13:00,12,1482.7,1482.9,1482.7,1482.9,2
20190901|2019-03-12 13:30,12,1484.4,1484.4,1484.4,1484.4,1
20190901|2019-03-12 21:00,13,1480.3,1480.3,1480.3,1480.3,2
20190901|2019-03-12 21:30,13,1481.7,1481.7,1481.7,1481.7,2
20190901|2019-03-13 03:30,13,1485,1487.9,1485,1487.9,4
20190901|2019-03-13 04:00,13,1489,1493.9,1489,1493.9,12
20190901|2019-03-13 04:30,13,1492.6,1493,1491.5,1493,3
20190901|2019-03-13 05:00,13,1492.4,1492.4,1492.4,1492.4,1
20190901|2019-03-13 06:30,13,1494.7,1494.9,1494.1,1494.9,5
20190901|2019-03-13 07:00,13,1495.5,1496,1494.2,1494.2,6
20190901|2019-03-13 07:30,13,1496.9,1496.9,1496.3,1496.3,2
20190901|2019-03-13 08:00,13,1496.4,1496.4,1496.4,1496.4,5
20190901|2019-03-13 08:30,13,1494.5,1494.5,1494.5,1494.5,1
20190901|2019-03-13 09:00,13,1492.6,1492.6,1490,1490.5,6
20190901|2019-03-13 10:00,13,1490.2,1491.9,1490.2,1491.9,2
20190901|2019-03-13 11:30,13,1495.2,1495.2,1495.2,1495.2,1
20190901|2019-03-13 12:00,13,1497.2,1497.2,1497.2,1497.2,2
20190901|2019-03-13 12:30,13,1497.2,1499.6,1497.2,1498.7,7
20190901|2019-03-13 13:30,13,1499.2,1499.2,1499.2,1499.2,1
20190901|2019-03-13 14:30,13,1501.4,1501.4,1500.3,1500.3,7
20190901|2019-03-13 15:00,13,1500,1500,1500,1500,1
20190901|2019-03-13 18:30,14,1498.2,1498.2,1498.2,1498.2,1
20190901|2019-03-13 20:00,14,1493.2,1493.2,1493.2,1493.2,1
20190901|2019-03-13 22:30,14,1493.7,1493.7,1493.7,1493.7,1
20190901|2019-03-13 23:00,14,1491.5,1491.5,1491.5,1491.5,1
20190901|2019-03-14 00:00,14,1491,1491,1491,1491,1
20190901|2019-03-14 00:30,14,1490.1,1491.3,1489.1,1489.1,4
20190901|2019-03-14 01:30,14,1491.5,1491.5,1491.5,1491.5,1
20190901|2019-03-14 04:00,14,1497,1500,1497,1499,6
20190901|2019-03-14 04:30,14,1499.1,1499.1,1499.1,1499.1,1
20190901|2019-03-14 06:00,14,1495.9,1495.9,1495.9,1495.9,1
20190901|2019-03-14 07:00,14,1498.4,1498.4,1498.4,1498.4,1
20190901|2019-03-14 07:30,14,1495.4,1495.7,1494,1495.7,4
20190901|2019-03-14 08:00,14,1497.6,1497.6,1497.6,1497.6,1
20190901|2019-03-14 09:00,14,1496.6,1496.6,1496.6,1496.6,1
20190901|2019-03-14 09:30,14,1496.6,1496.6,1496.6,1496.6,1
20190901|2019-03-14 10:00,14,1495.6,1496.5,1495.6,1496.5,2
20190901|2019-03-14 10:30,14,1493.7,1497,1493.7,1497,6
20190901|2019-03-14 11:00,14,1496.3,1496.6,1496.3,1496.6,2
20190901|2019-03-14 11:30,14,1496,1503.4,1496,1503.4,7
20190901|2019-03-14 12:00,14,1504.7,1504.7,1500.2,1500.2,6
20190901|2019-03-14 12:30,14,1502,1502.1,1502,1502.1,4
20190901|2019-03-14 20:00,15,1500,1500,1500,1500,1
20190901|2019-03-14 22:30,15,1505.1,1506,1504.8,1504.8,3
20190901|2019-03-15 01:00,15,1505.6,1510.5,1505.6,1510.5,7
20190901|2019-03-15 03:00,15,1510.5,1510.5,1510.5,1510.5,2
20190901|2019-03-15 03:30,15,1506.4,1506.4,1506.4,1506.4,1
20190901|2019-03-15 04:30,15,1509.9,1510.9,1509.9,1510.9,3
20190901|2019-03-15 05:00,15,1506.5,1507.8,1506,1507.7,4
20190901|2019-03-15 05:30,15,1508.5,1508.5,1506.2,1506.2,3
20190901|2019-03-15 06:00,15,1510.1,1510.1,1509,1509.3,5
20190901|2019-03-15 07:00,15,1509.7,1509.7,1509.1,1509.1,4
20190901|2019-03-15 07:30,15,1501.8,1501.8,1501,1501,2
20190901|2019-03-15 08:00,15,1504.4,1504.4,1504.4,1504.4,1
20190901|2019-03-15 08:30,15,1504.1,1504.1,1504.1,1504.1,1
20190901|2019-03-15 09:00,15,1503.5,1503.5,1502,1502,4
20190901|2019-03-15 09:30,15,1501.5,1501.5,1500.5,1501.3,4
20190901|2019-03-15 12:30,15,1505.8,1506,1505.6,1506,3
20190901|2019-03-15 13:30,15,1505.9,1505.9,1505,1505,4
20190901|2019-03-15 14:00,15,1502,1502,1502,1502,1
20190901|2019-03-15 15:30,15,1502.1,1502.1,1502.1,1502.1,1
20190901|2019-03-17 17:30,18,1503,1503,1503,1503,1
20190901|2019-03-17 19:00,18,1500.4,1500.4,1493.2,1493.2,8
20190901|2019-03-17 19:30,18,1493.2,1493.2,1493.2,1493.2,1
20190901|2019-03-17 20:00,18,1491.2,1491.2,1491.2,1491.2,2
20190901|2019-03-18 01:00,18,1499.4,1499.4,1498,1498,2
20190901|2019-03-18 01:30,18,1501.9,1506,1501.9,1506,8
20190901|2019-03-18 02:00,18,1507,1508.9,1507,1507,5
20190901|2019-03-18 02:30,18,1506.5,1506.5,1506.5,1506.5,1
20190901|2019-03-18 03:00,18,1509.9,1509.9,1509.9,1509.9,1
20190901|2019-03-18 04:30,18,1506,1506,1506,1506,1
20190901|2019-03-18 07:00,18,1510.9,1519.3,1510.9,1518,16
20190901|2019-03-18 07:30,18,1518.7,1521.2,1518.7,1520.8,8
20190901|2019-03-18 08:00,18,1517.9,1518.1,1516.8,1516.8,3
20190901|2019-03-18 08:30,18,1517.4,1517.4,1513.7,1514.5,10
20190901|2019-03-18 09:00,18,1517.5,1520.5,1517.1,1519.4,10
20190901|2019-03-18 09:30,18,1525,1525,1525,1525,1
20190901|2019-03-18 10:00,18,1527,1527,1526,1526,3
20190901|2019-03-18 10:30,18,1526,1526,1523,1523.4,8
20190901|2019-03-18 11:30,18,1523,1529,1520.1,1529,11
20190901|2019-03-18 12:00,18,1528.6,1528.6,1528.6,1528.6,1
20190901|2019-03-18 13:00,18,1528.6,1529,1528.6,1529,2
20190901|2019-03-18 13:30,18,1525.9,1525.9,1525.9,1525.9,1
20190901|2019-03-18 15:00,18,1527.6,1528.8,1527.6,1528.8,2
20190901|2019-03-18 19:00,19,1526.3,1526.6,1526.3,1526.6,6
20190901|2019-03-18 22:00,19,1532,1533,1532,1533,2
20190901|2019-03-18 22:30,19,1533.9,1536,1533.9,1536,3
20190901|2019-03-19 01:00,19,1535.6,1535.6,1535.6,1535.6,1
20190901|2019-03-19 02:30,19,1535.6,1535.6,1535.6,1535.6,1
20190901|2019-03-19 03:30,19,1543.7,1543.7,1543.7,1543.7,1
20190901|2019-03-19 04:00,19,1549,1549,1543.8,1543.8,4
20190901|2019-03-19 04:30,19,1540,1540,1540,1540,1
20190901|2019-03-19 05:00,19,1542.8,1542.8,1542.8,1542.8,1
20190901|2019-03-19 05:30,19,1545.3,1548.5,1545,1548.5,3
20190901|2019-03-19 06:00,19,1548.2,1548.2,1548.2,1548.2,1
20190901|2019-03-19 06:30,19,1545,1545.5,1545,1545.5,3
20190901|2019-03-19 07:00,19,1546.6,1546.6,1545.5,1545.8,3
20190901|2019-03-19 07:30,19,1543,1543,1543,1543,1
20190901|2019-03-19 08:30,19,1542.3,1542.3,1539.5,1541,9
20190901|2019-03-19 09:00,19,1540.4,1540.4,1532,1532,17
20190901|2019-03-19 09:30,19,1532,1532.7,1532,1532.7,2
20190901|2019-03-19 10:00,19,1531.1,1531.1,1531.1,1531.1,1
20190901|2019-03-19 11:00,19,1541,1541,1541,1541,1
20190901|2019-03-19 11:30,19,1541.4,1543.9,1536.5,1536.5,7
20190901|2019-03-19 12:00,19,1541.3,1542.5,1540.9,1540.9,7
20190901|2019-03-19 12:30,19,1542.9,1543.4,1542.9,1543.4,2
20190901|2019-03-19 13:00,19,1541.5,1541.5,1541.5,1541.5,1
20190901|2019-03-19 13:30,19,1543.5,1543.9,1543.5,1543.9,3
20190901|2019-03-19 15:00,19,1541.2,1541.8,1541.2,1541.5,4
20190901|2019-03-19 15:30,19,1542,1542,1542,1542,1
20190901|2019-03-19 18:30,20,1538,1538,1536,1536,3
20190901|2019-03-20 01:00,20,1548.4,1548.4,1548.4,1548.4,1
20190901|2019-03-20 02:00,20,1547.8,1547.8,1547.8,1547.8,1
20190901|2019-03-20 02:30,20,1541.8,1541.8,1541.8,1541.8,1
20190901|2019-03-20 03:30,20,1545.1,1545.1,1545.1,1545.1,1
20190901|2019-03-20 04:30,20,1549,1552,1549,1552,2
20190901|2019-03-20 06:00,20,1548.1,1548.1,1548.1,1548.1,1
20190901|2019-03-20 06:30,20,1545.1,1545.1,1545.1,1545.1,1
20190901|2019-03-20 07:00,20,1546.1,1546.1,1545.1,1545.1,9
20190901|2019-03-20 07:30,20,1545.6,1545.9,1543.1,1543.1,15
20190901|2019-03-20 08:00,20,1542.5,1547.4,1542.5,1547.4,2
20190901|2019-03-20 08:30,20,1547.3,1547.3,1545.7,1545.7,2
20190901|2019-03-20 09:00,20,1550.2,1551.4,1550.2,1551.4,5
20190901|2019-03-20 09:30,20,1547.5,1547.5,1547.5,1547.5,2
20190901|2019-03-20 10:00,20,1547.4,1547.4,1547.4,1547.4,2
20190901|2019-03-20 10:30,20,1548.1,1548.1,1545.1,1545.1,3
20190901|2019-03-20 11:00,20,1544.6,1544.6,1543.6,1544.4,6
20190901|2019-03-20 11:30,20,1544.3,1549.4,1543.1,1548.7,7
20190901|2019-03-20 12:00,20,1546.2,1546.2,1546.2,1546.2,2
20190901|2019-03-20 12:30,20,1544.7,1544.9,1544.7,1544.9,3
20190901|2019-03-20 13:00,20,1550.7,1550.7,1549.9,1550.6,8
20190901|2019-03-20 13:30,20,1549.9,1549.9,1549.6,1549.6,7
20190901|2019-03-20 14:00,20,1550.8,1550.9,1550.8,1550.9,2
20190901|2019-03-20 19:30,21,1553.7,1553.9,1553.7,1553.9,2
20190901|2019-03-20 20:30,21,1561.2,1561.2,1561.2,1561.2,1
20190901|2019-03-20 21:30,21,1562.7,1563.1,1562.7,1563.1,3
20190901|2019-03-20 23:30,21,1561.9,1561.9,1561.9,1561.9,1
20190901|2019-03-21 02:00,21,1558.8,1558.8,1558.8,1558.8,1
20190901|2019-03-21 02:30,21,1560,1560,1560,1560,1
20190901|2019-03-21 04:30,21,1559.3,1559.3,1558.9,1558.9,2
20190901|2019-03-21 05:00,21,1560.9,1560.9,1560.9,1560.9,1
20190901|2019-03-21 05:30,21,1563.7,1563.7,1561.7,1561.9,4
20190901|2019-03-21 06:00,21,1560.5,1560.5,1560.5,1560.5,1
20190901|2019-03-21 07:00,21,1556,1556,1555.5,1555.5,2
20190901|2019-03-21 07:30,21,1557.3,1557.3,1557.2,1557.2,6
20190901|2019-03-21 08:00,21,1557.2,1557.2,1555.1,1555.1,16
20190901|2019-03-21 08:30,21,1557.5,1557.5,1557.5,1557.5,1
20190901|2019-03-21 09:00,21,1558.8,1560.4,1558.8,1559.3,3
20190901|2019-03-21 09:30,21,1560.5,1560.5,1560.5,1560.5,1
20190901|2019-03-21 10:30,21,1555.4,1555.4,1552,1552,2
20190901|2019-03-21 11:00,21,1551,1551,1540,1540.5,15
20190901|2019-03-21 11:30,21,1541.5,1541.5,1541.5,1541.5,2
20190901|2019-03-21 12:00,21,1549.2,1549.2,1549.2,1549.2,1
20190901|2019-03-21 12:30,21,1550.9,1550.9,1550.9,1550.9,1
20190901|2019-03-21 13:30,21,1553.9,1553.9,1553.9,1553.9,4
20190901|2019-03-21 14:00,21,1552.8,1552.8,1552.8,1552.8,1
20190901|2019-03-21 14:30,21,1552.7,1552.7,1552.7,1552.7,1
20190901|2019-03-21 17:00,22,1554.3,1554.3,1554.3,1554.3,1
20190901|2019-03-21 19:00,22,1552.5,1552.5,1552.5,1552.5,1
20190901|2019-03-21 23:30,22,1552.5,1552.5,1552.5,1552.5,2
20190901|2019-03-22 02:00,22,1554.9,1558,1554.9,1558,5
20190901|2019-03-22 03:30,22,1551.5,1551.5,1550,1550,3
20190901|2019-03-22 04:00,22,1543.9,1543.9,1537,1537,3
20190901|2019-03-22 04:30,22,1538,1539.9,1538,1539.9,2
20190901|2019-03-22 05:00,22,1539.7,1539.7,1536.1,1536.1,5
20190901|2019-03-22 06:00,22,1539.9,1540.9,1539.9,1540.9,2
20190901|2019-03-22 06:30,22,1537.6,1537.6,1534.5,1534.5,2
20190901|2019-03-22 07:00,22,1536.5,1536.5,1532.4,1532.4,7
20190901|2019-03-22 07:30,22,1532.9,1532.9,1520,1521.2,10
20190901|2019-03-22 08:00,22,1522.1,1525.8,1520.7,1525.7,27
20190901|2019-03-22 08:30,22,1526,1532.3,1525.3,1525.3,27
20190901|2019-03-22 09:00,22,1517.1,1517.1,1511.2,1513.1,11
20190901|2019-03-22 09:30,22,1515.4,1518.9,1513,1513,8
20190901|2019-03-22 10:00,22,1512.5,1512.5,1507.2,1507.2,18
20190901|2019-03-22 10:30,22,1505.2,1509.6,1505.2,1505.2,9
20190901|2019-03-22 11:00,22,1500.8,1504.6,1500.8,1504.6,4
20190901|2019-03-22 11:30,22,1504.6,1504.7,1503.6,1504.1,8
20190901|2019-03-22 15:00,22,1509,1509.9,1509,1509.9,2
20190901|2019-03-24 21:00,25,1505.4,1505.4,1505.4,1505.4,1
20190901|2019-03-24 21:30,25,1504.9,1504.9,1504.8,1504.8,2
20190901|2019-03-25 01:00,25,1507.1,1507.1,1507.1,1507.1,1
20190901|2019-03-25 01:30,25,1507.4,1507.4,1507.4,1507.4,2
20190901|2019-03-25 03:30,25,1502,1502,1497.2,1497.2,4
20190901|2019-03-25 04:00,25,1500.4,1500.4,1500.4,1500.4,1
20190901|2019-03-25 04:30,25,1493.4,1494.3,1493.1,1494.3,3
20190901|2019-03-25 05:00,25,1491.1,1491.3,1490.2,1490.2,7
20190901|2019-03-25 06:30,25,1496.4,1500.2,1496.4,1500.2,3
20190901|2019-03-25 07:30,25,1503.8,1514.2,1503.8,1514.2,10
20190901|2019-03-25 08:00,25,1516.9,1516.9,1516.9,1516.9,3
20190901|2019-03-25 08:30,25,1516.9,1525.9,1516.9,1517,9
20190901|2019-03-25 09:00,25,1525,1525,1520.5,1524.7,11
20190901|2019-03-25 09:30,25,1523.5,1526.2,1523.5,1526.2,5
20190901|2019-03-25 10:00,25,1526.2,1526.2,1526.2,1526.2,1
20190901|2019-03-25 10:30,25,1525,1525,1525,1525,1
20190901|2019-03-25 11:00,25,1522.3,1523.6,1519.7,1519.7,5
20190901|2019-03-25 11:30,25,1523.5,1535,1521.5,1534.5,10
20190901|2019-03-25 12:00,25,1532.2,1532.2,1530.5,1530.5,3
20190901|2019-03-25 12:30,25,1533.7,1533.7,1533.7,1533.7,1
20190901|2019-03-25 13:00,25,1533.7,1533.7,1533.7,1533.7,1
20190901|2019-03-25 14:00,25,1531.1,1531.1,1531.1,1531.1,1
20190901|2019-03-25 17:30,26,1534,1534,1534,1534,2
20190901|2019-03-25 21:00,26,1529,1529,1528.7,1528.7,2
20190901|2019-03-25 23:30,26,1532,1532,1532,1532,1
20190901|2019-03-26 00:00,26,1531.6,1531.6,1531.6,1531.6,1
20190901|2019-03-26 01:00,26,1529,1529,1529,1529,1
20190901|2019-03-26 02:00,26,1527.5,1527.5,1526.1,1526.1,2
20190901|2019-03-26 02:30,26,1525.6,1525.6,1525.6,1525.6,1
20190901|2019-03-26 03:30,26,1525.1,1525.1,1520.5,1520.7,11
20190901|2019-03-26 04:00,26,1519.9,1521.2,1516.9,1521.2,10
20190901|2019-03-26 07:00,26,1516.8,1518.7,1516.5,1518,6
20190901|2019-03-26 07:30,26,1517.7,1518,1509.9,1510,12
20190901|2019-03-26 08:30,26,1508.8,1508.8,1508.8,1508.8,1
20190901|2019-03-26 09:00,26,1507.5,1509.5,1496.5,1496.5,17
20190901|2019-03-26 09:30,26,1502.2,1502.2,1502.2,1502.2,1
20190901|2019-03-26 10:00,26,1501,1502,1499.9,1499.9,7
20190901|2019-03-26 10:30,26,1499,1499,1494.4,1494.4,4
20190901|2019-03-26 11:00,26,1495.6,1499,1495.6,1499,5
20190901|2019-03-26 11:30,26,1502.2,1505.7,1502.2,1505.7,11
20190901|2019-03-26 13:00,26,1502.7,1502.7,1502.7,1502.7,1
20190901|2019-03-26 17:30,27,1504.3,1505.4,1504.3,1505.4,2
20190901|2019-03-26 18:00,27,1505.5,1506,1505.5,1506,3
20190901|2019-03-26 19:00,27,1508.6,1509.1,1508.6,1509.1,2
20190901|2019-03-26 19:30,27,1509.2,1509.6,1509.2,1509.6,2
20190901|2019-03-26 21:00,27,1507.1,1507.1,1507.1,1507.1,1
20190901|2019-03-27 00:30,27,1509.7,1509.7,1509.7,1509.7,1
20190901|2019-03-27 02:00,27,1509.7,1509.7,1509.7,1509.7,1
20190901|2019-03-27 02:30,27,1506.7,1506.7,1504.1,1505.4,6
20190901|2019-03-27 03:30,27,1497.8,1497.8,1471.1,1472,4
20190901|2019-03-27 04:00,27,1480.6,1480.6,1480.6,1480.6,2
20190901|2019-03-27 04:30,27,1484.5,1484.5,1475,1475,6
20190901|2019-03-27 05:00,27,1474.6,1475.4,1474.6,1475.4,2
20190901|2019-03-27 05:30,27,1477.9,1477.9,1475.8,1475.8,2
20190901|2019-03-27 06:00,27,1475.4,1477.6,1475.4,1477.6,2
20190901|2019-03-27 06:30,27,1480.2,1480.2,1480.2,1480.2,1
20190901|2019-03-27 07:00,27,1477.9,1478.4,1475.3,1478,6
20190901|2019-03-27 07:30,27,1477.8,1482.1,1477.8,1478.6,10
20190901|2019-03-27 08:00,27,1479.1,1479.1,1467.2,1467.2,6
20190901|2019-03-27 08:30,27,1465,1470.8,1463.9,1464.3,22
20190901|2019-03-27 09:00,27,1461.7,1461.7,1451.3,1452.3,28
20190901|2019-03-27 09:30,27,1448.1,1448.1,1436,1441.8,24
20190901|2019-03-27 10:00,27,1435,1439,1435,1437.3,6
20190901|2019-03-27 10:30,27,1432.6,1433.1,1420.8,1422.3,11
20190901|2019-03-27 11:00,27,1419.4,1420,1400.2,1407.7,46
20190901|2019-03-27 11:30,27,1407,1412.7,1400,1411.1,28
20190901|2019-03-27 12:00,27,1407.5,1412.9,1406.3,1408,30
20190901|2019-03-27 12:30,27,1403.1,1405.9,1401,1405.2,7
20190901|2019-03-27 14:00,27,1406.2,1406.2,1406.2,1406.2,1
20190901|2019-03-27 14:30,27,1400,1400.2,1400,1400.2,2
20190901|2019-03-27 15:00,27,1400.2,1400.2,1400.2,1400.2,1
20190901|2019-03-27 15:30,27,1402,1405,1402,1405,2
20190901|2019-03-27 17:00,28,1409.1,1409.1,1409.1,1409.1,1
20190901|2019-03-27 18:30,28,1399.4,1403.1,1399.4,1403.1,2
20190901|2019-03-27 21:00,28,1397.8,1398.4,1397.2,1398.4,9
20190901|2019-03-27 22:30,28,1393.7,1393.7,1393.7,1393.7,1
20190901|2019-03-27 23:00,28,1394.4,1398.4,1394.4,1398.4,4
20190901|2019-03-27 23:30,28,1409.4,1409.4,1409.4,1409.4,1
20190901|2019-03-28 00:00,28,1405,1405,1405,1405,1
20190901|2019-03-28 00:30,28,1401.7,1401.7,1401.7,1401.7,1
20190901|2019-03-28 01:30,28,1399.4,1399.4,1399.4,1399.4,1
20190901|2019-03-28 02:00,28,1409.8,1412.3,1409.8,1412.3,13
20190901|2019-03-28 02:30,28,1409.2,1409.2,1399.1,1399.1,4
20190901|2019-03-28 03:00,28,1398,1398,1390,1390,2
20190901|2019-03-28 03:30,28,1377.8,1380.4,1376.7,1380.4,3
20190901|2019-03-28 04:00,28,1377,1377,1377,1377,1
20190901|2019-03-28 04:30,28,1377.5,1390.1,1377.5,1385,4
20190901|2019-03-28 05:00,28,1384.1,1385.2,1384.1,1384.6,3
20190901|2019-03-28 05:30,28,1379.3,1379.3,1375.2,1375.2,3
20190901|2019-03-28 06:30,28,1374.2,1375.6,1348,1360,30
20190901|2019-03-28 07:00,28,1360,1360,1355.3,1355.3,16
20190901|2019-03-28 07:30,28,1355,1359.5,1341,1341,30
20190901|2019-03-28 08:00,28,1340,1341.6,1325.1,1336.3,86
20190901|2019-03-28 08:30,28,1334.3,1334.3,1319.6,1330.5,15
20190901|2019-03-28 09:00,28,1324.1,1330,1314.9,1330,24
20190901|2019-03-28 09:30,28,1327.6,1329,1322.9,1324.5,5
20190901|2019-03-28 10:00,28,1320.2,1320.2,1318.1,1319.7,23
20190901|2019-03-28 10:30,28,1319.5,1319.5,1313.6,1314.3,9
20190901|2019-03-28 11:00,28,1317.3,1318.1,1300,1300,16
20190901|2019-03-28 11:30,28,1298,1301.6,1295.7,1301.6,17
20190901|2019-03-28 12:00,28,1300.4,1309.2,1298.3,1309.2,11
20190901|2019-03-28 12:30,28,1307.3,1310,1303.1,1310,6
20190901|2019-03-28 13:00,28,1313.7,1313.7,1310.5,1310.5,2
20190901|2019-03-28 13:30,28,1312.6,1313.6,1312.6,1313.6,5
20190901|2019-03-28 14:00,28,1312.5,1312.5,1309.6,1309.6,20
20190901|2019-03-28 14:30,28,1309.3,1309.3,1309.3,1309.3,1
20190901|2019-03-28 17:30,29,1312,1318.1,1312,1318.1,4
20190901|2019-03-28 20:00,29,1320,1320,1320,1320,1
20190901|2019-03-28 21:30,29,1320.9,1320.9,1320,1320,10
20190901|2019-03-28 22:00,29,1324.9,1324.9,1324.9,1324.9,1
20190901|2019-03-29 01:00,29,1310,1310,1310,1310,1
20190901|2019-03-29 01:30,29,1305.8,1305.8,1305.3,1305.3,2
20190901|2019-03-29 02:00,29,1300,1310,1300,1310,3
20190901|2019-03-29 02:30,29,1320,1320,1320,1320,1
20190901|2019-03-29 03:00,29,1330,1340.4,1330,1339.6,6
20190901|2019-03-29 03:30,29,1343.7,1350,1342.1,1350,9
20190901|2019-03-29 04:00,29,1344.5,1346.5,1344.5,1346.5,3
20190901|2019-03-29 04:30,29,1346.7,1346.7,1345.5,1345.5,11
20190901|2019-03-29 05:00,29,1347.4,1347.4,1341.3,1346,5
20190901|2019-03-29 05:30,29,1340,1340,1330,1330,7
20190901|2019-03-29 06:00,29,1339.3,1340,1332.8,1333.4,4
20190901|2019-03-29 06:30,29,1341.2,1342,1341.2,1342,2
20190901|2019-03-29 07:30,29,1330,1340,1327.8,1340,10
20190901|2019-03-29 08:00,29,1342,1355,1342,1355,18
20190901|2019-03-29 08:30,29,1348.3,1348.3,1346.1,1346.1,2
20190901|2019-03-29 09:00,29,1343.6,1347,1343.6,1347,5
20190901|2019-03-29 09:30,29,1340,1346.4,1340,1346.4,5
20190901|2019-03-29 10:00,29,1342.6,1342.6,1342.6,1342.6,2
20190901|2019-03-29 10:30,29,1346.2,1346.2,1340,1342.7,6
20190901|2019-03-29 11:00,29,1342.7,1342.7,1342.4,1342.4,3
20190901|2019-03-29 11:30,29,1342.4,1342.4,1332.2,1332.2,10
20190901|2019-03-29 12:00,29,1334.3,1334.3,1334.3,1334.3,1
20190901|2019-03-29 14:30,29,1335.9,1335.9,1335.9,1335.9,1
20190901|2019-03-29 15:30,29,1340.5,1345,1340.5,1345,4
20190901|2019-03-31 17:00,1,1350,1351.1,1350,1351.1,2
20190901|2019-03-31 18:00,1,1342.3,1342.3,1342.3,1342.3,1
20190901|2019-03-31 19:30,1,1341.7,1341.7,1341.7,1341.7,1
20190901|2019-03-31 20:00,1,1342,1342,1342,1342,1
20190901|2019-04-01 00:30,1,1340,1340,1340,1340,1
20190901|2019-04-01 01:00,1,1330.3,1330.3,1330,1330,2
20190901|2019-04-01 01:30,1,1336.9,1340,1336.9,1340,2
20190901|2019-04-01 04:00,1,1337.2,1337.2,1337.2,1337.2,1
20190901|2019-04-01 05:30,1,1339.4,1339.4,1339.4,1339.4,1
20190901|2019-04-01 06:30,1,1346.1,1346.1,1346.1,1346.1,1
20190901|2019-04-01 07:00,1,1350,1359,1350,1358.9,4
20190901|2019-04-01 07:30,1,1351.4,1364.9,1351.4,1364.9,13
20190901|2019-04-01 08:00,1,1364.3,1364.3,1362.2,1362.2,2
20190901|2019-04-01 09:00,1,1360.7,1363.8,1360.7,1363.8,3
20190901|2019-04-01 09:30,1,1365.6,1365.6,1365.6,1365.6,1
20190901|2019-04-01 10:00,1,1370,1375,1370,1375,9
20190901|2019-04-01 10:30,1,1375.9,1384.3,1375,1383.6,22
20190901|2019-04-01 11:00,1,1380.3,1380.3,1380.3,1380.3,1
20190901|2019-04-01 11:30,1,1383.4,1386.3,1380.7,1382.1,16
20190901|2019-04-01 12:00,1,1383,1384.3,1383,1384.3,3
20190901|2019-04-01 12:30,1,1381,1383,1381,1383,3
20190901|2019-04-01 13:00,1,1383,1383,1382.1,1382.1,4
20190901|2019-04-01 14:00,1,1380.4,1380.4,1380.4,1380.4,1
20190901|2019-04-01 14:30,1,1383.3,1384.4,1383.3,1383.3,12
20190901|2019-04-01 15:00,1,1381.4,1381.4,1381.4,1381.4,1
20190901|2019-04-01 21:30,2,1383,1383,1381.5,1381.5,9
20190901|2019-04-01 22:00,2,1381,1381,1377.9,1377.9,2
20190901|2019-04-02 01:30,2,1380,1380,1380,1380,2
20190901|2019-04-02 02:00,2,1380,1380,1380,1380,3
20190901|2019-04-02 02:30,2,1371.6,1371.6,1370,1370,4
20190901|2019-04-02 03:00,2,1360,1360.2,1360,1360.2,2
20190901|2019-04-02 03:30,2,1363.1,1363.1,1363.1,1363.1,1
20190901|2019-04-02 04:00,2,1356.6,1359.1,1356.6,1359.1,4
20190901|2019-04-02 05:00,2,1361.1,1361.1,1361.1,1361.1,1
20190901|2019-04-02 06:00,2,1365.8,1365.8,1365.8,1365.8,1
20190901|2019-04-02 06:30,2,1370,1370,1370,1370,1
20190901|2019-04-02 07:00,2,1380,1391,1380,1391,25
20190901|2019-04-02 07:30,2,1397.9,1398.8,1391.5,1391.5,5
20190901|2019-04-02 08:00,2,1391.7,1391.7,1387.6,1387.6,2
20190901|2019-04-02 08:30,2,1386.3,1386.3,1386.3,1386.3,1
20190901|2019-04-02 09:30,2,1372.6,1372.6,1372.1,1372.1,4
20190901|2019-04-02 10:00,2,1371.1,1371.1,1370,1370,14
20190901|2019-04-02 10:30,2,1374,1374,1374,1374,1
20190901|2019-04-02 11:00,2,1380,1384.1,1380,1384.1,2
20190901|2019-04-02 11:30,2,1389.1,1391.4,1388.9,1391.4,6
20190901|2019-04-02 19:00,3,1387,1388,1387,1388,2
20190901|2019-04-02 19:30,3,1391,1392,1391,1392,2
20190901|2019-04-02 20:30,3,1394.1,1394.1,1394.1,1394.1,2
20190901|2019-04-02 21:00,3,1394,1395,1394,1395,2
20190901|2019-04-02 23:00,3,1391.8,1391.8,1391.8,1391.8,1
20190901|2019-04-03 01:00,3,1394,1397,1394,1397,7
20190901|2019-04-03 01:30,3,1395.6,1395.6,1395.6,1395.6,1
20190901|2019-04-03 02:30,3,1395.5,1395.5,1395.5,1395.5,1
20190901|2019-04-03 03:00,3,1396,1401.9,1396,1401.9,8
20190901|2019-04-03 03:30,3,1398.1,1398.1,1392.1,1392.1,7
20190901|2019-04-03 04:00,3,1391,1391,1390,1390.4,5
20190901|2019-04-03 05:00,3,1385.5,1386.7,1385.5,1386.7,2
20190901|2019-04-03 05:30,3,1383.5,1383.5,1383.5,1383.5,1
20190901|2019-04-03 06:00,3,1384.3,1384.3,1384.3,1384.3,1
20190901|2019-04-03 06:30,3,1393,1393,1393,1393,1
20190901|2019-04-03 07:30,3,1380,1380,1373.1,1373.1,2
20190901|2019-04-03 08:00,3,1371,1372.5,1360,1362.4,9
20190901|2019-04-03 08:30,3,1351.6,1360,1350,1360,10
20190901|2019-04-03 09:00,3,1352,1354.4,1343.2,1343.2,13
20190901|2019-04-03 09:30,3,1346.2,1355.6,1346.2,1355.6,15
20190901|2019-04-03 10:00,3,1353.7,1353.7,1353.7,1353.7,1
20190901|2019-04-03 11:00,3,1357.9,1365.5,1357.9,1365.5,13
20190901|2019-04-03 11:30,3,1362.9,1370.6,1362.9,1370.6,4
20190901|2019-04-03 12:30,3,1364,1364,1362.9,1362.9,3
20190901|2019-04-03 13:00,3,1364.1,1365.9,1364.1,1365.9,3
20190901|2019-04-03 13:30,3,1366.7,1368.3,1366.7,1368.3,3
20190901|2019-04-03 14:30,3,1368.1,1368.1,1368.1,1368.1,1
20190901|2019-04-03 17:00,4,1365.5,1365.5,1365.5,1365.5,1
20190901|2019-04-03 17:30,4,1365.3,1365.3,1365.3,1365.3,1
20190901|2019-04-03 18:00,4,1366.8,1368.4,1366.8,1368.4,2
20190901|2019-04-03 19:00,4,1367,1367,1365.5,1365.5,2
20190901|2019-04-03 20:30,4,1368,1368,1368,1368,1
20190901|2019-04-03 21:00,4,1368.6,1368.6,1368.6,1368.6,1
20190901|2019-04-03 21:30,4,1368.2,1369,1368,1368.2,13
20190901|2019-04-03 23:30,4,1370.7,1370.7,1370.7,1370.7,1
20190901|2019-04-04 00:30,4,1369,1371,1369,1371,3
20190901|2019-04-04 02:00,4,1374.5,1375,1371.3,1371.3,3
20190901|2019-04-04 02:30,4,1372,1372,1371.7,1371.7,2
20190901|2019-04-04 03:00,4,1370.8,1373.5,1370.8,1373.5,7
20190901|2019-04-04 04:00,4,1368.2,1368.2,1368.2,1368.2,1
20190901|2019-04-04 04:30,4,1369.4,1369.4,1368.5,1368.5,3
20190901|2019-04-04 05:00,4,1372.4,1372.4,1372.4,1372.4,2
20190901|2019-04-04 05:30,4,1371.7,1371.7,1369.2,1369.2,3
20190901|2019-04-04 06:00,4,1368.2,1368.2,1368.2,1368.2,5
20190901|2019-04-04 07:00,4,1368.2,1368.2,1345.9,1346,13
20190901|2019-04-04 07:30,4,1349.1,1349.1,1346,1346,3
20190901|2019-04-04 08:00,4,1339.6,1342,1327.8,1330.3,33
20190901|2019-04-04 08:30,4,1330.6,1337.8,1329,1336.5,10
20190901|2019-04-04 09:00,4,1332.6,1333.8,1331.5,1333.8,8
20190901|2019-04-04 09:30,4,1330.2,1331.7,1323.7,1331.7,3
20190901|2019-04-04 10:30,4,1328.1,1328.1,1328.1,1328.1,1
20190901|2019-04-04 11:00,4,1325.7,1325.7,1325.7,1325.7,1
20190901|2019-04-04 11:30,4,1325.1,1325.1,1325.1,1325.1,4
20190901|2019-04-04 12:00,4,1325.1,1325.1,1325.1,1325.1,5
20190901|2019-04-04 15:00,4,1327.8,1327.8,1327.8,1327.8,1
20190901|2019-04-04 21:00,5,1337.2,1337.2,1337.2,1337.2,1
20190901|2019-04-04 23:00,5,1328.3,1328.3,1328.3,1328.3,1
20190901|2019-04-05 00:00,5,1337.5,1337.5,1337.5,1337.5,1
20190901|2019-04-05 00:30,5,1334,1336.7,1334,1334.8,5
20190901|2019-04-05 01:00,5,1330.6,1330.6,1330.6,1330.6,1
20190901|2019-04-05 01:30,5,1334.1,1334.1,1334.1,1334.1,1
20190901|2019-04-05 02:00,5,1328,1328,1328,1328,1
20190901|2019-04-05 03:00,5,1325.6,1325.6,1317.4,1317.4,5
20190901|2019-04-05 03:30,5,1300,1300,1289.6,1289.6,6
20190901|2019-04-05 04:00,5,1293.4,1293.4,1293.4,1293.4,2
20190901|2019-04-05 04:30,5,1293.1,1295.7,1292.5,1295.7,4
20190901|2019-04-05 05:30,5,1305,1305,1305,1305,2
20190901|2019-04-05 06:00,5,1301.6,1303.4,1297,1303.4,4
20190901|2019-04-05 07:30,5,1310.2,1314.8,1300.4,1314.8,6
20190901|2019-04-05 08:00,5,1319.8,1319.8,1318.1,1319.2,9
20190901|2019-04-05 08:30,5,1319.2,1320.7,1319.2,1320.7,16
20190901|2019-04-05 09:00,5,1320.9,1324.9,1320.7,1324.9,4
20190901|2019-04-05 09:30,5,1328.7,1343.8,1328.4,1335.9,32
20190901|2019-04-05 10:00,5,1340.5,1346.5,1340.5,1344.5,9
20190901|2019-04-05 10:30,5,1348.1,1348.2,1344.7,1344.7,19
20190901|2019-04-05 11:00,5,1342.4,1342.5,1339.9,1342.5,3
20190901|2019-04-05 11:30,5,1338.3,1343.9,1335,1338.1,11
20190901|2019-04-05 12:00,5,1338.4,1339.2,1338.4,1338.4,8
20190901|2019-04-05 12:30,5,1337.9,1337.9,1337.9,1337.9,1
20190901|2019-04-05 15:00,5,1338.1,1338.1,1338.1,1338.1,2
20190901|2019-04-07 22:00,8,1344.4,1344.4,1344.4,1344.4,1
20190901|2019-04-07 23:30,8,1346,1346,1346,1346,1
20190901|2019-04-08 00:00,8,1342.5,1342.5,1342.5,1342.5,1
20190901|2019-04-08 00:30,8,1342.1,1342.1,1339.1,1339.1,4
20190901|2019-04-08 01:00,8,1338.1,1338.1,1335.2,1335.2,2
20190901|2019-04-08 01:30,8,1332.9,1332.9,1328.3,1328.3,4
20190901|2019-04-08 02:00,8,1335,1335,1335,1335,1
20190901|2019-04-08 02:30,8,1340,1351,1340,1350.9,15
20190901|2019-04-08 03:00,8,1352.7,1355,1352.7,1355,3
20190901|2019-04-08 03:30,8,1343.3,1349.2,1343.3,1349.2,2
20190901|2019-04-08 04:30,8,1345.2,1345.2,1345.2,1345.2,1
20190901|2019-04-08 05:00,8,1341.6,1341.7,1341.6,1341.7,2
20190901|2019-04-08 06:00,8,1342.4,1342.4,1342.4,1342.4,1
20190901|2019-04-08 06:30,8,1342.4,1342.4,1342.4,1342.4,1
20190901|2019-04-08 07:30,8,1343,1343,1335,1335,3
20190901|2019-04-08 08:00,8,1334,1334,1334,1334,1
20190901|2019-04-08 08:30,8,1336,1336,1336,1336,5
20190901|2019-04-08 09:00,8,1350,1350.8,1348.7,1350.8,4
20190901|2019-04-08 09:30,8,1351,1351,1348,1348,6
20190901|2019-04-08 10:00,8,1350,1350,1347.7,1348.4,4
20190901|2019-04-08 10:30,8,1352.4,1352.4,1352.4,1352.4,1
20190901|2019-04-08 11:00,8,1352.1,1352.1,1348.3,1348.3,2
20190901|2019-04-08 11:30,8,1350.8,1350.8,1350.8,1350.8,1
20190901|2019-04-08 12:00,8,1345.6,1345.6,1345.6,1345.6,1
20190901|2019-04-08 18:30,9,1346,1346,1346,1346,1
20190901|2019-04-08 21:00,9,1335,1335,1335,1335,2
20190901|2019-04-09 00:00,9,1343.9,1343.9,1343.9,1343.9,1
20190901|2019-04-09 01:00,9,1340.7,1341.2,1340.7,1341.2,2
20190901|2019-04-09 02:00,9,1347.4,1350.3,1347.4,1350.3,8
20190901|2019-04-09 02:30,9,1354.7,1354.7,1350.6,1353.4,3
20190901|2019-04-09 03:30,9,1353.8,1356.8,1353.8,1354,6
20190901|2019-04-09 04:00,9,1358.4,1360,1358.4,1360,3
20190901|2019-04-09 04:30,9,1350.5,1350.5,1349.2,1349.2,2
20190901|2019-04-09 06:30,9,1349.7,1349.7,1349.7,1349.7,1
20190901|2019-04-09 07:00,9,1359.4,1359.4,1357.4,1357.9,3
20190901|2019-04-09 07:30,9,1357.8,1357.8,1351.4,1351.4,3
20190901|2019-04-09 08:00,9,1355.8,1359,1355.8,1359,8
20190901|2019-04-09 08:30,9,1359.4,1359.4,1357.3,1357.3,2
20190901|2019-04-09 09:00,9,1359.6,1364.9,1357.9,1357.9,12
20190901|2019-04-09 09:30,9,1355.1,1356.8,1354.8,1356.7,14
20190901|2019-04-09 10:00,9,1355.6,1358.3,1352.8,1352.8,16
20190901|2019-04-09 10:30,9,1350.6,1352.5,1349.5,1352.4,8
20190901|2019-04-09 11:00,9,1353.5,1365,1353.5,1360.3,6
20190901|2019-04-09 11:30,9,1358,1359.7,1358,1359.7,2
20190901|2019-04-09 23:00,10,1356.4,1356.4,1356.4,1356.4,1
20190901|2019-04-10 01:00,10,1361.7,1361.7,1361.7,1361.7,1
20190901|2019-04-10 01:30,10,1361.5,1361.5,1361.5,1361.5,1
20190901|2019-04-10 03:30,10,1354.5,1354.5,1354.5,1354.5,1
20190901|2019-04-10 04:00,10,1352.1,1352.1,1352.1,1352.1,1
20190901|2019-04-10 05:00,10,1356.6,1356.6,1353.7,1354.2,5
20190901|2019-04-10 06:00,10,1350,1350,1350,1350,2
20190901|2019-04-10 07:00,10,1349.9,1349.9,1349.9,1349.9,1
20190901|2019-04-10 07:30,10,1349.9,1353.2,1349.2,1349.2,4
20190901|2019-04-10 08:00,10,1349.2,1351.7,1349.2,1351.7,2
20190901|2019-04-10 08:30,10,1355,1355,1355,1355,1
20190901|2019-04-10 09:00,10,1353.5,1355.5,1352.9,1355.5,4
20190901|2019-04-10 09:30,10,1358,1358,1358,1358,1
20190901|2019-04-10 10:00,10,1356.2,1358.2,1356.2,1358.1,3
20190901|2019-04-10 10:30,10,1357.5,1357.5,1357.5,1357.5,1
20190901|2019-04-10 11:00,10,1355.3,1355.6,1355.3,1355.6,2
20190901|2019-04-10 11:30,10,1356.6,1357.8,1356.2,1356.3,7
20190901|2019-04-10 12:00,10,1354,1354,1350.9,1350.9,2
20190901|2019-04-10 15:30,10,1356.1,1356.1,1356.1,1356.1,1
20190901|2019-04-10 21:30,11,1354,1354,1354,1354,1
20190901|2019-04-11 00:30,11,1356,1357,1356,1357,4
20190901|2019-04-11 01:00,11,1361,1365,1361,1361,5
20190901|2019-04-11 01:30,11,1360.8,1360.8,1357.5,1357.5,2
20190901|2019-04-11 02:00,11,1359,1359,1359,1359,1
20190901|2019-04-11 02:30,11,1356.1,1356.1,1350,1353.1,6
20190901|2019-04-11 03:00,11,1350.5,1350.5,1346.8,1346.8,2
20190901|2019-04-11 03:30,11,1335.9,1335.9,1335.9,1335.9,1
20190901|2019-04-11 04:00,11,1335,1338,1335,1338,4
20190901|2019-04-11 04:30,11,1341.9,1342.9,1341.9,1342.9,4
20190901|2019-04-11 05:00,11,1343.9,1345.5,1343.9,1345,6
20190901|2019-04-11 05:30,11,1345,1346.9,1345,1346.9,4
20190901|2019-04-11 06:00,11,1340.8,1340.8,1340.1,1340.7,3
20190901|2019-04-11 07:00,11,1338.5,1338.5,1338.5,1338.5,1
20190901|2019-04-11 07:30,11,1342.3,1344.2,1342.2,1344.2,19
20190901|2019-04-11 08:00,11,1344,1347.9,1344,1347.9,15
20190901|2019-04-11 08:30,11,1348.4,1350.9,1348.4,1350.9,11
20190901|2019-04-11 09:00,11,1345.1,1345.1,1341.3,1341.3,8
20190901|2019-04-11 09:30,11,1341.3,1341.3,1338.2,1338.2,11
20190901|2019-04-11 10:00,11,1340.4,1340.4,1335,1335,3
20190901|2019-04-11 10:30,11,1336.3,1336.3,1336.3,1336.3,1
20190901|2019-04-11 11:00,11,1335.6,1335.6,1320,1325.7,5
20190901|2019-04-11 11:30,11,1330.1,1333.1,1330.1,1331.1,11
20190901|2019-04-11 12:00,11,1335,1335,1332.2,1332.2,2
20190901|2019-04-11 13:30,11,1334.7,1334.7,1334.7,1334.7,1
20190901|2019-04-11 14:30,11,1334.9,1337,1334.9,1337,5
20190901|2019-04-11 19:00,12,1334.5,1334.5,1334.5,1334.5,1
20190901|2019-04-11 21:30,12,1338.8,1338.8,1338.8,1338.8,1
20190901|2019-04-11 22:30,12,1338.5,1338.5,1338.5,1338.5,1
20190901|2019-04-12 02:00,12,1340.9,1340.9,1340.9,1340.9,1
20190901|2019-04-12 02:30,12,1337.9,1337.9,1337.5,1337.5,18
20190901|2019-04-12 03:00,12,1337.1,1337.1,1337.1,1337.1,1
20190901|2019-04-12 03:30,12,1336.5,1337,1336.5,1337,4
20190901|2019-04-12 04:00,12,1338.3,1338.3,1338.3,1338.3,1
20190901|2019-04-12 04:30,12,1338.3,1338.3,1338.3,1338.3,3
20190901|2019-04-12 05:30,12,1342.7,1342.7,1342.7,1342.7,1
20190901|2019-04-12 06:00,12,1340.8,1341,1340.8,1341,2
20190901|2019-04-12 06:30,12,1339.9,1339.9,1336.1,1336.1,3
20190901|2019-04-12 07:00,12,1339.1,1342.9,1339.1,1342.9,2
20190901|2019-04-12 07:30,12,1339.8,1339.8,1333.8,1338.8,3
20190901|2019-04-12 08:00,12,1334.5,1335.5,1332.4,1335.5,3
20190901|2019-04-12 08:30,12,1334.5,1336.6,1334.5,1335.9,21
20190901|2019-04-12 09:00,12,1340.4,1348.2,1340.4,1345.5,19
20190901|2019-04-12 09:30,12,1342,1342,1342,1342,1
20190901|2019-04-12 10:00,12,1343.5,1344.5,1343.5,1344.5,3
20190901|2019-04-12 10:30,12,1344.4,1344.4,1344.4,1344.4,1
20190901|2019-04-12 11:00,12,1347.1,1350,1347.1,1348.1,6
20190901|2019-04-12 11:30,12,1347.5,1347.5,1346.9,1346.9,2
20190901|2019-04-12 13:00,12,1342.8,1343.6,1342.8,1343.6,6
20190901|2019-04-12 13:30,12,1344,1344,1344,1344,10
20190901|2019-04-12 14:00,12,1343.1,1343.1,1343,1343,5
20190901|2019-04-12 14:30,12,1343,1343,1342.6,1342.6,13
20190901|2019-04-12 15:30,12,1341.7,1341.7,1341,1341,6
20190901|2019-04-14 18:30,15,1340.1,1340.1,1340.1,1340.1,1
20190901|2019-04-14 21:30,15,1338.1,1339.3,1338,1339.3,5
20190901|2019-04-14 23:30,15,1337.4,1337.4,1337.4,1337.4,1
20190901|2019-04-15 01:00,15,1335,1337.1,1335,1337.1,3
20190901|2019-04-15 01:30,15,1340,1340,1340,1340,1
20190901|2019-04-15 02:00,15,1340,1340.8,1340,1340.8,5
20190901|2019-04-15 02:30,15,1337.9,1337.9,1337.9,1337.9,1
20190901|2019-04-15 03:30,15,1338.3,1339.1,1338.3,1339.1,2
20190901|2019-04-15 04:00,15,1333.4,1333.4,1333.4,1333.4,1
20190901|2019-04-15 05:00,15,1334.8,1335.2,1334.8,1335.2,11
20190901|2019-04-15 07:00,15,1334.2,1334.2,1334.2,1334.2,1
20190901|2019-04-15 07:30,15,1332.4,1336.9,1331.5,1335,45
20190901|2019-04-15 08:00,15,1334.4,1337.3,1334.4,1335.6,31
20190901|2019-04-15 08:30,15,1334.1,1334.1,1334.1,1334.1,7
20190901|2019-04-15 09:00,15,1334.1,1335.2,1334.1,1334.2,8
20190901|2019-04-15 09:30,15,1334.3,1334.3,1331.8,1332.4,8
20190901|2019-04-15 10:00,15,1331,1334.3,1330.2,1332.5,30
20190901|2019-04-15 10:30,15,1336.7,1336.7,1334.1,1334.1,2
20190901|2019-04-15 11:00,15,1333.1,1334.4,1333.1,1334.4,19
20190901|2019-04-15 11:30,15,1336.8,1336.8,1329.8,1329.8,13
20190901|2019-04-15 21:30,16,1336,1336,1336,1336,1
20190901|2019-04-16 01:30,16,1336.6,1336.6,1336.6,1336.6,1
20190901|2019-04-16 02:30,16,1333.7,1333.7,1333.7,1333.7,1
20190901|2019-04-16 03:00,16,1339,1340.8,1339,1340.8,2
20190901|2019-04-16 03:30,16,1336.4,1338.1,1336.4,1338.1,2
20190901|2019-04-16 04:30,16,1331.8,1333.3,1326.7,1332.7,4
20190901|2019-04-16 05:00,16,1331.8,1331.8,1329,1329,5
20190901|2019-04-16 06:00,16,1332.9,1332.9,1332.9,1332.9,1
20190901|2019-04-16 06:30,16,1337.4,1340,1336.1,1336.1,6
20190901|2019-04-16 07:30,16,1335.9,1336,1332.7,1332.7,3
20190901|2019-04-16 08:00,16,1333.4,1338.4,1331.5,1331.5,33
20190901|2019-04-16 08:30,16,1332.7,1332.7,1332.3,1332.3,9
20190901|2019-04-16 09:00,16,1331.5,1331.5,1328.8,1328.8,17
20190901|2019-04-16 09:30,16,1328.8,1331.6,1328.8,1330.4,38
20190901|2019-04-16 10:00,16,1332,1332,1332,1332,1
20190901|2019-04-16 11:00,16,1330.7,1330.7,1330.7,1330.7,1
20190901|2019-04-16 11:30,16,1326.3,1326.3,1324.5,1324.5,2
20190901|2019-04-16 12:30,16,1326.8,1326.8,1326.8,1326.8,1
20190901|2019-04-16 13:30,16,1328.6,1329.1,1328.6,1328.8,8
20190901|2019-04-16 22:00,17,1329.3,1329.3,1329.3,1329.3,1
20190901|2019-04-17 00:30,17,1330.7,1330.7,1330.7,1330.7,1
20190901|2019-04-17 02:00,17,1331.5,1333.4,1331.5,1333.4,7
20190901|2019-04-17 03:30,17,1337.1,1337.1,1337.1,1337.1,1
20190901|2019-04-17 05:00,17,1338,1339.1,1338,1339.1,2
20190901|2019-04-17 05:30,17,1339.5,1339.5,1339.5,1339.5,1
20190901|2019-04-17 06:00,17,1336.3,1336.7,1336.3,1336.7,2
20190901|2019-04-17 06:30,17,1338.5,1338.5,1331.8,1333.5,11
20190901|2019-04-17 07:00,17,1333.3,1334.2,1333.3,1334.2,3
20190901|2019-04-17 07:30,17,1335.5,1336.3,1335.5,1336.1,19
20190901|2019-04-17 08:00,17,1338.5,1350,1338.5,1348.8,16
20190901|2019-04-17 08:30,17,1346.6,1347,1346.6,1347,2
20190901|2019-04-17 09:00,17,1347.2,1352.5,1345.2,1352.5,10
20190901|2019-04-17 09:30,17,1354.8,1358.3,1351.3,1358.3,4
20190901|2019-04-17 10:00,17,1362.2,1364.6,1361.6,1364.6,16
20190901|2019-04-17 10:30,17,1364.8,1378.5,1364.8,1373.4,42
20190901|2019-04-17 11:00,17,1374.9,1379.6,1372.7,1375,20
20190901|2019-04-17 11:30,17,1373.1,1377.4,1370.7,1372.1,23
20190901|2019-04-17 12:00,17,1371.8,1378.7,1371.8,1378.7,6
20190901|2019-04-17 12:30,17,1373.6,1373.6,1373.6,1373.6,1
20190901|2019-04-17 13:30,17,1373.7,1373.7,1373.7,1373.7,1
20190901|2019-04-17 14:30,17,1375.1,1375.1,1375.1,1375.1,1
20190901|2019-04-17 19:00,18,1373,1373,1373,1373,1
20190901|2019-04-17 20:00,18,1372,1372,1372,1372,1
20190901|2019-04-18 01:00,18,1369.1,1369.1,1369.1,1369.1,1
20190901|2019-04-18 01:30,18,1368.1,1368.1,1365.1,1365.1,4
20190901|2019-04-18 02:00,18,1367,1367,1367,1367,3
20190901|2019-04-18 03:00,18,1365.5,1365.5,1360.8,1360.8,8
20190901|2019-04-18 03:30,18,1360.1,1360.1,1356,1356,2
20190901|2019-04-18 04:00,18,1367.3,1367.3,1366.8,1366.8,3
20190901|2019-04-18 06:00,18,1367.5,1367.5,1367.5,1367.5,2
20190901|2019-04-18 07:00,18,1368.3,1368.6,1368.3,1368.6,2
20190901|2019-04-18 08:00,18,1372.2,1393.5,1372.2,1391.2,21
20190901|2019-04-18 08:30,18,1391.3,1400.8,1389,1400.8,16
20190901|2019-04-18 09:00,18,1399.4,1399.4,1393.8,1397.3,10
20190901|2019-04-18 10:00,18,1398.4,1398.4,1393.1,1393.1,7
20190901|2019-04-18 10:30,18,1397.8,1397.9,1394.1,1394.1,3
20190901|2019-04-18 11:30,18,1395.5,1396.4,1395.5,1396.4,3
20190901|2019-04-18 12:00,18,1400,1406.7,1400,1406.7,7
20190901|2019-04-18 13:30,18,1404.1,1404.1,1404.1,1404.1,1
20190901|2019-04-18 14:00,18,1404.7,1404.7,1404.7,1404.7,1
20190901|2019-04-21 17:00,22,1404.7,1404.7,1404.7,1404.7,1
20190901|2019-04-21 20:00,22,1406.7,1409.4,1406,1409.4,11
20190901|2019-04-21 23:30,22,1405,1405,1405,1405,2
20190901|2019-04-22 00:30,22,1406,1406,1406,1406,1
20190901|2019-04-22 01:30,22,1405,1405,1405,1405,3
20190901|2019-04-22 02:00,22,1405.1,1405.1,1405.1,1405.1,1
20190901|2019-04-22 04:00,22,1410,1411.5,1410,1411.5,3
20190901|2019-04-22 06:00,22,1411.2,1411.2,1411.2,1411.2,1
20190901|2019-04-22 06:30,22,1411.1,1411.1,1411,1411,2
20190901|2019-04-22 07:00,22,1412.6,1412.6,1408.7,1409.9,4
20190901|2019-04-22 07:30,22,1407.8,1407.8,1400.8,1400.8,5
20190901|2019-04-22 08:00,22,1395,1396.9,1395,1395.5,7
20190901|2019-04-22 09:00,22,1396,1396,1393,1394,13
20190901|2019-04-22 09:30,22,1392.2,1392.2,1380,1380,10
20190901|2019-04-22 10:00,22,1372,1372,1365,1368.1,6
20190901|2019-04-22 10:30,22,1365,1365,1358.7,1359,5
20190901|2019-04-22 11:00,22,1367,1370,1367,1370,2
20190901|2019-04-22 11:30,22,1368,1368,1368,1368,1
20190901|2019-04-22 12:00,22,1367,1367,1367,1367,1
20190901|2019-04-22 19:30,23,1367.7,1367.7,1367.7,1367.7,1
20190901|2019-04-22 20:30,23,1371.9,1371.9,1371.9,1371.9,2
20190901|2019-04-22 21:30,23,1372.6,1372.6,1372.4,1372.4,6
20190901|2019-04-22 22:00,23,1372,1372,1372,1372,1
20190901|2019-04-22 22:30,23,1371.1,1371.1,1369.1,1369.1,11
20190901|2019-04-23 02:30,23,1355.5,1355.5,1355.5,1355.5,1
20190901|2019-04-23 03:00,23,1358.5,1358.5,1350,1355.7,5
20190901|2019-04-23 04:00,23,1357,1357,1357,1357,1
20190901|2019-04-23 05:00,23,1359.9,1359.9,1359,1359,2
20190901|2019-04-23 06:30,23,1359.3,1359.7,1358.8,1358.8,5
20190901|2019-04-23 07:00,23,1358.7,1361.7,1358.7,1360.1,4
20190901|2019-04-23 07:30,23,1360.6,1366,1358.9,1361.4,16
20190901|2019-04-23 08:00,23,1360.6,1370,1358.3,1366.1,29
20190901|2019-04-23 08:30,23,1365.3,1373.4,1365.3,1373.4,7
20190901|2019-04-23 09:00,23,1374.1,1374.1,1370.4,1371.6,3
20190901|2019-04-23 09:30,23,1370.4,1370.4,1359.3,1359.3,7
20190901|2019-04-23 10:00,23,1361.7,1362.7,1361.7,1362.7,2
20190901|2019-04-23 10:30,23,1363.9,1363.9,1363.9,1363.9,1
20190901|2019-04-23 11:00,23,1363.7,1365.3,1363.7,1365.3,2
20190901|2019-04-23 11:30,23,1367.8,1372.2,1366,1372.2,8
20190901|2019-04-23 12:00,23,1375.6,1375.6,1372.9,1375,3
20190901|2019-04-24 00:00,24,1369.5,1369.5,1369.5,1369.5,1
20190901|2019-04-24 01:00,24,1369.3,1369.3,1369.3,1369.3,1
20190901|2019-04-24 02:00,24,1369.7,1369.7,1369.7,1369.7,2
20190901|2019-04-24 02:30,24,1370.2,1372.5,1370.2,1372.5,2
20190901|2019-04-24 03:00,24,1377.3,1384.1,1377.3,1382.1,6
20190901|2019-04-24 03:30,24,1379,1379,1379,1379,1
20190901|2019-04-24 04:00,24,1375,1375,1372,1372,2
20190901|2019-04-24 04:30,24,1373.2,1374.1,1373.1,1374.1,5
20190901|2019-04-24 05:00,24,1372.7,1372.7,1372.7,1372.7,1
20190901|2019-04-24 05:30,24,1373.1,1373.1,1370.6,1370.6,3
20190901|2019-04-24 06:00,24,1369.9,1372.6,1369.6,1372.6,4
20190901|2019-04-24 06:30,24,1371.9,1375,1370.7,1372.7,5
20190901|2019-04-24 07:00,24,1373.7,1376.2,1372.8,1372.8,3
20190901|2019-04-24 07:30,24,1371,1376.8,1371,1376.8,5
20190901|2019-04-24 08:00,24,1391.1,1397.6,1388.4,1392.4,16
20190901|2019-04-24 08:30,24,1393.2,1397.8,1392.6,1397.8,16
20190901|2019-04-24 09:00,24,1396,1403.8,1395.7,1403,23
20190901|2019-04-24 09:30,24,1403.9,1403.9,1403.9,1403.9,5
20190901|2019-04-24 10:00,24,1395.7,1402.1,1390.5,1400.8,10
20190901|2019-04-24 10:30,24,1402.2,1402.2,1396.3,1397.7,12
20190901|2019-04-24 11:00,24,1402.1,1402.2,1402.1,1402.2,7
20190901|2019-04-24 11:30,24,1398.2,1401.2,1398.2,1401.2,2
20190901|2019-04-24 12:00,24,1400.3,1400.3,1396.7,1396.7,4
20190901|2019-04-24 13:00,24,1400.5,1400.5,1400.5,1400.5,4
20190901|2019-04-24 14:30,24,1397,1398.1,1397,1398.1,2
20190901|2019-04-24 15:00,24,1398.2,1399.6,1398.2,1399.6,8
20190901|2019-04-24 15:30,24,1399.6,1400.1,1399.4,1399.4,3
20190901|2019-04-24 18:00,25,1400.3,1400.3,1400.3,1400.3,2
20190901|2019-04-24 19:00,25,1398.6,1398.6,1398.6,1398.6,6
20190901|2019-04-24 22:30,25,1398,1398,1398,1398,1
20190901|2019-04-24 23:00,25,1398,1398,1398,1398,2
20190901|2019-04-24 23:30,25,1396.3,1396.3,1396.3,1396.3,1
20190901|2019-04-25 00:30,25,1394,1394,1394,1394,1
20190901|2019-04-25 01:00,25,1399.5,1399.5,1399.5,1399.5,1
20190901|2019-04-25 01:30,25,1400,1404.6,1400,1404.6,2
20190901|2019-04-25 02:00,25,1406.2,1406.2,1406,1406,2
20190901|2019-04-25 03:00,25,1404.5,1404.5,1402.4,1402.4,4
20190901|2019-04-25 04:00,25,1399.7,1402,1399.7,1402,4
20190901|2019-04-25 04:30,25,1401.5,1402.6,1401.5,1402.6,12
20190901|2019-04-25 05:00,25,1401.9,1402.7,1401.9,1401.9,3
20190901|2019-04-25 06:00,25,1403,1403,1403,1403,1
20190901|2019-04-25 06:30,25,1405,1406.3,1403.6,1403.6,6
20190901|2019-04-25 07:00,25,1405.3,1405.3,1402.4,1403,9
20190901|2019-04-25 07:30,25,1402.6,1402.6,1401.6,1401.6,2
20190901|2019-04-25 08:00,25,1399.6,1399.6,1398.2,1398.2,2
20190901|2019-04-25 09:00,25,1397.1,1397.1,1397.1,1397.1,1
20190901|2019-04-25 10:00,25,1397.3,1397.3,1397,1397,9
20190901|2019-04-25 11:00,25,1396.5,1396.6,1396.5,1396.6,10
20190901|2019-04-25 11:30,25,1398.7,1403.7,1398.7,1403.7,9
20190901|2019-04-25 12:00,25,1399.2,1399.2,1399.2,1399.2,3
20190901|2019-04-25 13:30,25,1402,1402,1402,1402,2
20190901|2019-04-25 15:30,25,1402.5,1402.5,1402.5,1402.5,1
20190901|2019-04-25 21:30,26,1403.3,1404.1,1402.3,1402.3,5
20190901|2019-04-25 23:00,26,1402.1,1402.1,1402.1,1402.1,1
20190901|2019-04-26 00:30,26,1403.5,1403.5,1403.5,1403.5,1
20190901|2019-04-26 01:00,26,1403.4,1406,1403.4,1406,3
20190901|2019-04-26 01:30,26,1405.5,1408.8,1405.5,1408.8,6
20190901|2019-04-26 02:00,26,1409.3,1409.3,1407.6,1407.6,2
20190901|2019-04-26 03:00,26,1403.8,1404.2,1394.9,1394.9,12
20190901|2019-04-26 03:30,26,1399.4,1399.4,1399.2,1399.2,4
20190901|2019-04-26 04:00,26,1399.2,1399.2,1397.1,1397.1,8
20190901|2019-04-26 04:30,26,1400.9,1400.9,1400.9,1400.9,10
20190901|2019-04-26 05:00,26,1399.4,1399.4,1399.4,1399.4,1
20190901|2019-04-26 05:30,26,1400.1,1400.1,1398.6,1398.6,3
20190901|2019-04-26 06:00,26,1397.1,1398.4,1397.1,1397.9,5
20190901|2019-04-26 06:30,26,1397.7,1406.6,1397.7,1406.6,2
20190901|2019-04-26 07:00,26,1404.3,1410,1404.3,1410,11
20190901|2019-04-26 07:30,26,1407.2,1421,1407.2,1417.1,37
20190901|2019-04-26 08:00,26,1418.3,1422.4,1418.2,1421.2,16
20190901|2019-04-26 08:30,26,1423,1426.2,1421.6,1426.2,24
20190901|2019-04-26 09:00,26,1426.2,1442,1425.8,1436.5,35
20190901|2019-04-26 09:30,26,1437.7,1442.3,1436.1,1439.2,13
20190901|2019-04-26 10:00,26,1441.8,1441.8,1441.3,1441.3,4
20190901|2019-04-26 10:30,26,1442.5,1445.3,1441.6,1443.9,12
20190901|2019-04-26 11:00,26,1440.5,1440.5,1438.6,1438.6,3
20190901|2019-04-26 11:30,26,1440,1443.4,1440,1443.4,3
20190901|2019-04-26 12:00,26,1446.7,1446.8,1446.7,1446.8,2
20190901|2019-04-26 13:30,26,1447.9,1447.9,1447.9,1447.9,1
20190901|2019-04-26 14:00,26,1451.1,1451.6,1451.1,1451.5,6
20190901|2019-04-28 19:00,29,1448.4,1448.4,1448,1448,3
20190901|2019-04-28 20:00,29,1444.5,1444.5,1444.2,1444.2,2
20190901|2019-04-28 20:30,29,1445,1445,1445,1445,1
20190901|2019-04-28 21:30,29,1442.1,1442.1,1441,1441,2
20190901|2019-04-29 00:00,29,1442.1,1442.1,1442.1,1442.1,1
20190901|2019-04-29 00:30,29,1443,1443.5,1443,1443.5,2
20190901|2019-04-29 02:00,29,1448,1448.9,1448,1448.9,4
20190901|2019-04-29 02:30,29,1451.9,1453.1,1449.8,1450.7,5
20190901|2019-04-29 03:00,29,1448.7,1448.7,1448.7,1448.7,1
20190901|2019-04-29 03:30,29,1446.6,1447.2,1446.6,1447.2,4
20190901|2019-04-29 04:30,29,1450,1450,1450,1450,1
20190901|2019-04-29 05:30,29,1445.8,1445.8,1445.8,1445.8,1
20190901|2019-04-29 06:30,29,1446.1,1446.1,1446.1,1446.1,1
20190901|2019-04-29 07:00,29,1442.1,1444.7,1442.1,1444.7,2
20190901|2019-04-29 07:30,29,1441,1441,1425,1431.1,12
20190901|2019-04-29 08:00,29,1425.6,1428.3,1416.6,1416.6,7
20190901|2019-04-29 08:30,29,1410,1410,1403,1404.6,4
20190901|2019-04-29 09:00,29,1405.1,1405.1,1379.4,1380,13
20190901|2019-04-29 09:30,29,1379.7,1379.7,1354.7,1354.7,25
20190901|2019-04-29 10:00,29,1353.2,1373.6,1352.9,1367.7,19
20190901|2019-04-29 11:30,29,1361,1361,1358.2,1358.2,3
20190901|2019-04-29 12:00,29,1358.3,1358.3,1354.4,1354.4,6
20190901|2019-04-29 12:30,29,1359,1360.5,1355.1,1355.1,3
20190901|2019-04-29 13:30,29,1357.4,1358.7,1357.4,1358.7,2
20190901|2019-04-29 14:00,29,1356.8,1357.4,1356.8,1357.4,2
20190901|2019-04-29 14:30,29,1356.8,1356.8,1356.8,1356.8,1
20190901|2019-04-29 15:00,29,1357.5,1357.5,1356.1,1356.1,2
20190901|2019-04-29 17:00,30,1365.2,1365.2,1365.2,1365.2,2
20190901|2019-04-29 17:30,30,1369.1,1369.1,1367.1,1367.1,2
20190901|2019-04-29 20:30,30,1364,1366.8,1364,1366.8,5
20190901|2019-04-29 21:30,30,1367,1367,1364.9,1364.9,14
20190901|2019-04-30 00:30,30,1366.2,1366.2,1366.2,1366.2,1
20190901|2019-04-30 01:30,30,1367.3,1367.3,1363,1363,2
20190901|2019-04-30 02:00,30,1356.7,1359,1354.8,1359,13
20190901|2019-04-30 02:30,30,1362,1364.7,1359,1360.6,5
20190901|2019-04-30 03:00,30,1356.6,1356.6,1352.4,1352.4,11
20190901|2019-04-30 03:30,30,1351.5,1356.5,1351.5,1356.5,7
20190901|2019-04-30 04:00,30,1352.1,1352.1,1344.8,1346.3,15
20190901|2019-04-30 04:30,30,1351.9,1351.9,1351.9,1351.9,1
20190901|2019-04-30 05:00,30,1358.7,1358.7,1356.7,1356.7,3
20190901|2019-04-30 05:30,30,1356.4,1356.4,1356.4,1356.4,1
20190901|2019-04-30 06:00,30,1362.7,1363.9,1362.7,1363.9,3
20190901|2019-04-30 06:30,30,1364.4,1365,1363.9,1365,5
20190901|2019-04-30 07:00,30,1364,1364,1357.4,1357.4,8
20190901|2019-04-30 08:00,30,1355.6,1355.6,1355.6,1355.6,3
20190901|2019-04-30 08:30,30,1353.7,1360,1353.7,1356,10
20190901|2019-04-30 09:00,30,1362.5,1363.6,1362.5,1363.6,2
20190901|2019-04-30 09:30,30,1373.3,1375.2,1371.5,1371.8,8
20190901|2019-04-30 10:00,30,1367.4,1367.4,1367.4,1367.4,1
20190901|2019-04-30 11:30,30,1375.9,1382.2,1375.9,1379,16
20190901|2019-04-30 12:00,30,1376.4,1376.4,1376.4,1376.4,1
20190901|2019-04-30 12:30,30,1375.1,1377.9,1375.1,1377.1,6
20190901|2019-04-30 17:00,1,1371.3,1371.3,1371.3,1371.3,1
20190901|2019-04-30 18:30,1,1369.7,1369.7,1369.7,1369.7,1
20190901|2019-04-30 19:30,1,1369.8,1369.8,1369.8,1369.8,1
20190901|2019-04-30 21:00,1,1368,1368,1365,1365,3
20190901|2019-04-30 22:30,1,1366.2,1366.2,1366.2,1366.2,1
20190901|2019-05-01 00:00,1,1366.7,1366.7,1366.7,1366.7,1
20190901|2019-05-01 02:00,1,1363,1363,1363,1363,1
20190901|2019-05-01 03:30,1,1366.3,1366.3,1358.8,1358.8,2
20190901|2019-05-01 04:00,1,1357.1,1357.1,1357.1,1357.1,1
20190901|2019-05-01 04:30,1,1359.7,1359.7,1359.7,1359.7,1
20190901|2019-05-01 05:00,1,1358.5,1358.5,1357.3,1357.3,4
20190901|2019-05-01 05:30,1,1358.4,1358.7,1357.9,1358.7,3
20190901|2019-05-01 06:00,1,1356.8,1357,1350,1352.7,11
20190901|2019-05-01 06:30,1,1350.7,1353.1,1350.7,1353.1,7
20190901|2019-05-01 07:00,1,1352.1,1353.9,1352.1,1353.9,9
20190901|2019-05-01 07:30,1,1355.7,1355.7,1350.5,1353.1,8
20190901|2019-05-01 08:00,1,1351.5,1351.8,1349.7,1349.7,4
20190901|2019-05-01 08:30,1,1346.6,1346.6,1323,1325,86
20190901|2019-05-01 09:00,1,1325.2,1332.5,1325.2,1331.5,26
20190901|2019-05-01 09:30,1,1331,1331.8,1301.4,1307,86
20190901|2019-05-01 10:00,1,1307,1346.8,1307,1346.8,21
20190901|2019-05-01 10:30,1,1343,1352.1,1332.6,1334.5,20
20190901|2019-05-01 11:00,1,1334,1334,1330,1332.9,9
20190901|2019-05-01 11:30,1,1336.4,1349.5,1329.5,1348,34
20190901|2019-05-01 12:00,1,1346.5,1348.6,1343.2,1348.4,23
20190901|2019-05-01 12:30,1,1350,1350,1345.9,1345.9,5
20190901|2019-05-01 14:00,1,1347.3,1347.3,1342.9,1342.9,2
20190901|2019-05-01 15:00,1,1337.1,1337.1,1337,1337,2
20190901|2019-05-01 20:00,2,1344.4,1345.5,1344.4,1345.5,9
20190901|2019-05-01 20:30,2,1335,1335,1335,1335,3
20190901|2019-05-01 23:00,2,1332.3,1332.3,1332.3,1332.3,1
20190901|2019-05-02 00:00,2,1326,1326,1326,1326,3
20190901|2019-05-02 02:00,2,1337.1,1346,1337.1,1344.1,8
20190901|2019-05-02 03:00,2,1333,1336.9,1332.7,1336.9,5
20190901|2019-05-02 03:30,2,1337.5,1337.5,1332.7,1333.9,7
20190901|2019-05-02 04:00,2,1331.5,1331.5,1331.5,1331.5,10
20190901|2019-05-02 04:30,2,1329.4,1329.5,1329.4,1329.5,2
20190901|2019-05-02 06:30,2,1335.6,1346.6,1335.6,1346.6,4
20190901|2019-05-02 07:00,2,1343.8,1350,1343.8,1346.4,5
20190901|2019-05-02 07:30,2,1348.9,1348.9,1343.7,1343.7,3
20190901|2019-05-02 08:00,2,1350,1352.6,1350,1352.6,4
20190901|2019-05-02 08:30,2,1350.9,1350.9,1350.6,1350.6,2
20190901|2019-05-02 09:00,2,1347,1347,1345,1345,11
20190901|2019-05-02 10:00,2,1342.1,1342.2,1341.9,1342.2,3
20190901|2019-05-02 11:00,2,1339.5,1339.5,1339.5,1339.5,1
20190901|2019-05-02 11:30,2,1338.2,1338.2,1338.2,1338.2,1
20190901|2019-05-02 12:30,2,1343.9,1343.9,1343.9,1343.9,1
20190901|2019-05-02 13:30,2,1345,1345,1344.3,1344.3,2
20190901|2019-05-02 15:00,2,1345,1345,1345,1345,1
20190901|2019-05-02 15:30,2,1345,1345,1345,1345,1
20190901|2019-05-02 17:00,3,1346.1,1346.1,1346.1,1346.1,1
20190901|2019-05-02 18:00,3,1343.2,1343.2,1343.2,1343.2,1
20190901|2019-05-02 23:00,3,1342.6,1342.6,1342.6,1342.6,1
20190901|2019-05-03 02:30,3,1342.6,1342.6,1342.6,1342.6,1
20190901|2019-05-03 03:00,3,1342.6,1342.6,1342.6,1342.6,1
20190901|2019-05-03 04:00,3,1346.8,1347.1,1346.8,1346.8,14
20190901|2019-05-03 05:00,3,1350,1350,1349.5,1349.5,2
20190901|2019-05-03 05:30,3,1347.1,1347.1,1347.1,1347.1,1
20190901|2019-05-03 06:00,3,1340.8,1340.8,1334.6,1334.6,4
20190901|2019-05-03 06:30,3,1338.6,1339.4,1335.5,1335.5,3
20190901|2019-05-03 07:00,3,1342.1,1350,1342.1,1350,3
20190901|2019-05-03 07:30,3,1351.7,1351.7,1349,1349,2
20190901|2019-05-03 08:00,3,1349.9,1349.9,1349.5,1349.5,3
20190901|2019-05-03 08:30,3,1350.5,1365,1350.5,1365,5
20190901|2019-05-03 09:00,3,1365,1366.8,1365,1366.8,3
20190901|2019-05-03 09:30,3,1366.2,1368.9,1364.6,1368.9,4
20190901|2019-05-03 10:00,3,1369,1369,1360.3,1360.3,3
20190901|2019-05-03 10:30,3,1365.5,1365.5,1357.6,1357.6,3
20190901|2019-05-03 11:00,3,1355.7,1356.1,1350,1356.1,4
20190901|2019-05-03 11:30,3,1356,1356,1356,1356,1
20190901|2019-05-03 12:00,3,1357.2,1357.2,1357.2,1357.2,1
20190901|2019-05-03 14:00,3,1357,1357,1357,1357,5
20190901|2019-05-03 14:30,3,1357.2,1357.2,1357.2,1357.2,1
20190901|2019-05-05 17:00,6,1358,1358,1342,1342,2
20190901|2019-05-05 17:30,6,1342,1342,1342,1342,1
20190901|2019-05-05 19:00,6,1340,1340,1340,1340,1
20190901|2019-05-05 22:30,6,1347.2,1349.9,1347.2,1349.9,6
20190901|2019-05-06 00:30,6,1345.5,1345.5,1345.5,1345.5,1
20190901|2019-05-06 01:00,6,1344.6,1344.6,1344.6,1344.6,1
20190901|2019-05-06 02:00,6,1344.5,1344.5,1344.5,1344.5,1
20190901|2019-05-06 02:30,6,1349.4,1349.4,1349.4,1349.4,1
20190901|2019-05-06 04:00,6,1356.5,1357.9,1356.5,1357.9,6
20190901|2019-05-06 04:30,6,1356.4,1356.4,1356.4,1356.4,1
20190901|2019-05-06 05:00,6,1350.8,1350.9,1350.4,1350.9,4
20190901|2019-05-06 05:30,6,1348.2,1348.2,1346.8,1346.8,4
20190901|2019-05-06 06:00,6,1346.4,1346.4,1346.4,1346.4,2
20190901|2019-05-06 06:30,6,1343.3,1351.4,1342.9,1351.4,17
20190901|2019-05-06 07:30,6,1340.7,1343.8,1340.7,1343.8,2
20190901|2019-05-06 08:30,6,1335,1335,1331,1331,3
20190901|2019-05-06 09:00,6,1328.8,1328.9,1325,1325,10
20190901|2019-05-06 09:30,6,1326.8,1330.7,1326.7,1330.7,9
20190901|2019-05-06 10:00,6,1331.3,1331.3,1323.7,1323.7,7
20190901|2019-05-06 10:30,6,1323,1323.4,1323,1323.4,2
20190901|2019-05-06 11:00,6,1322.2,1322.2,1322.2,1322.2,1
20190901|2019-05-06 11:30,6,1322,1327.5,1322,1325.7,9
20190901|2019-05-06 12:00,6,1325.2,1325.2,1325.1,1325.1,2
20190901|2019-05-06 12:30,6,1326.4,1326.4,1323.6,1323.6,2
20190901|2019-05-06 13:30,6,1328.3,1328.3,1328.3,1328.3,1
20190901|2019-05-06 14:00,6,1332.4,1332.4,1332.1,1332.2,3
20190901|2019-05-06 15:00,6,1332,1332,1332,1332,2
20190901|2019-05-06 20:00,7,1338.1,1339.5,1338,1339.5,7
20190901|2019-05-06 23:00,7,1339.5,1340,1339.5,1340,4
20190901|2019-05-06 23:30,7,1340.6,1341.1,1340.6,1341.1,2
20190901|2019-05-07 00:00,7,1341.1,1341.1,1338,1338,3
20190901|2019-05-07 01:00,7,1341.1,1341.1,1341.1,1341.1,3
20190901|2019-05-07 02:00,7,1337.9,1337.9,1337.3,1337.3,5
20190901|2019-05-07 02:30,7,1342,1342,1342,1342,1
20190901|2019-05-07 03:00,7,1339.3,1339.3,1339.3,1339.3,1
20190901|2019-05-07 03:30,7,1340.2,1340.2,1329.2,1329.2,3
20190901|2019-05-07 04:00,7,1328.9,1330.4,1328.1,1329.9,19
20190901|2019-05-07 05:30,7,1330.2,1330.2,1330.2,1330.2,1
20190901|2019-05-07 06:00,7,1323.5,1323.5,1323.5,1323.5,2
20190901|2019-05-07 07:00,7,1324.5,1324.5,1324.1,1324.1,3
20190901|2019-05-07 07:30,7,1327,1327,1327,1327,3
20190901|2019-05-07 08:00,7,1323.8,1323.8,1312,1315,37
20190901|2019-05-07 08:30,7,1319.6,1319.6,1308.8,1308.8,8
20190901|2019-05-07 09:00,7,1310,1317.5,1310,1317.5,22
20190901|2019-05-07 09:30,7,1312.3,1315.4,1312.3,1313.9,5
20190901|2019-05-07 10:00,7,1314.2,1319.4,1314.2,1317.4,12
20190901|2019-05-07 10:30,7,1316.3,1317.7,1315.7,1317.7,6
20190901|2019-05-07 11:00,7,1315.8,1319.9,1315.8,1319.9,5
20190901|2019-05-07 11:30,7,1318.5,1320,1318.5,1320,9
20190901|2019-05-07 12:00,7,1320.3,1320.3,1320.3,1320.3,1
20190901|2019-05-07 17:00,8,1320,1320,1320,1320,1
20190901|2019-05-07 20:00,8,1324,1324,1324,1324,1
20190901|2019-05-07 21:00,8,1324.6,1324.6,1324.6,1324.6,1
20190901|2019-05-07 22:00,8,1327,1327.5,1327,1327.5,3
20190901|2019-05-07 23:00,8,1324.4,1324.4,1324.4,1324.4,1
20190901|2019-05-08 00:00,8,1325.4,1325.4,1325.4,1325.4,1
20190901|2019-05-08 01:00,8,1324,1324,1322.9,1322.9,5
20190901|2019-05-08 01:30,8,1325.3,1326.1,1319.7,1319.7,19
20190901|2019-05-08 02:00,8,1318.7,1318.7,1315,1315,9
20190901|2019-05-08 02:30,8,1313.5,1314.6,1311,1314.6,6
20190901|2019-05-08 03:00,8,1314.1,1317.2,1314.1,1317.2,12
20190901|2019-05-08 03:30,8,1319,1319,1317.9,1317.9,2
20190901|2019-05-08 04:00,8,1315,1315,1310,1310,6
20190901|2019-05-08 04:30,8,1311.4,1311.4,1307.5,1308,4
20190901|2019-05-08 05:00,8,1307.9,1308.8,1305.8,1305.8,5
20190901|2019-05-08 05:30,8,1308.2,1308.2,1308.2,1308.2,1
20190901|2019-05-08 06:00,8,1308.2,1313.5,1308.2,1313.5,13
20190901|2019-05-08 06:30,8,1310,1310,1310,1310,1
20190901|2019-05-08 07:00,8,1311.5,1314,1311.5,1314,2
20190901|2019-05-08 07:30,8,1305.1,1313.1,1305,1311.7,7
20190901|2019-05-08 08:00,8,1310.8,1310.8,1310.8,1310.8,1
20190901|2019-05-08 08:30,8,1307.4,1308.7,1307.4,1308.7,2
20190901|2019-05-08 09:00,8,1308.7,1308.7,1306.7,1306.7,2
20190901|2019-05-08 10:00,8,1312.6,1312.6,1312.6,1312.6,1
20190901|2019-05-08 10:30,8,1309.8,1311,1309.8,1311,3
20190901|2019-05-08 11:00,8,1306,1306.3,1306,1306.3,3
20190901|2019-05-08 11:30,8,1304.2,1305.8,1303.3,1303.9,17
20190901|2019-05-08 13:30,8,1304.4,1304.6,1304.4,1304.6,3
20190901|2019-05-08 14:00,8,1305,1305,1305,1305,1
20190901|2019-05-08 15:30,8,1304.4,1304.4,1304.4,1304.4,1
20190901|2019-05-08 17:00,9,1309.7,1309.7,1309.7,1309.7,1
20190901|2019-05-09 00:30,9,1311,1315.2,1310,1314.5,19
20190901|2019-05-09 01:00,9,1315,1315.2,1309,1309,37
20190901|2019-05-09 01:30,9,1308.1,1308.1,1307.6,1307.6,2
20190901|2019-05-09 02:00,9,1300.5,1300.5,1286.8,1291.3,11
20190901|2019-05-09 02:30,9,1292,1292,1289.3,1292,7
20190901|2019-05-09 03:00,9,1291.8,1295,1291.8,1292.7,10
20190901|2019-05-09 03:30,9,1292.7,1293.2,1285.7,1286,18
20190901|2019-05-09 04:00,9,1285.4,1287.9,1285.4,1287.9,8
20190901|2019-05-09 04:30,9,1287.9,1287.9,1287.9,1287.9,1
20190901|2019-05-09 05:00,9,1287.9,1287.9,1287,1287.4,9
20190901|2019-05-09 05:30,9,1286.5,1292,1286.2,1292,10
20190901|2019-05-09 06:00,9,1290.1,1290.1,1290,1290,2
20190901|2019-05-09 06:30,9,1288.6,1288.6,1279.8,1282,10
20190901|2019-05-09 07:00,9,1275.1,1277.7,1271.2,1274.2,9
20190901|2019-05-09 07:30,9,1271.5,1271.5,1261.4,1267.6,16
20190901|2019-05-09 08:00,9,1265.6,1265.6,1260,1260.2,4
20190901|2019-05-09 08:30,9,1263.3,1270.8,1259.8,1270.8,39
20190901|2019-05-09 09:00,9,1272.8,1272.8,1266,1268.4,16
20190901|2019-05-09 09:30,9,1261.4,1267.9,1260,1267.4,15
20190901|2019-05-09 10:00,9,1269.1,1280,1266.2,1276.8,18
20190901|2019-05-09 10:30,9,1276.2,1281,1276.2,1280.1,7
20190901|2019-05-09 11:00,9,1280,1282.7,1278.8,1278.8,8
20190901|2019-05-09 11:30,9,1285,1285,1280.5,1281.4,14
20190901|2019-05-09 12:00,9,1282.5,1283.1,1282,1282.9,9
20190901|2019-05-09 12:30,9,1286,1288,1285.3,1285.3,7
20190901|2019-05-09 13:30,9,1288,1290,1288,1290,3
20190901|2019-05-09 14:00,9,1284,1284,1284,1284,1
20190901|2019-05-09 19:00,10,1290.9,1298.8,1290.9,1298.8,13
20190901|2019-05-09 19:30,10,1296.1,1296.1,1296.1,1296.1,1
20190901|2019-05-09 20:00,10,1300.7,1306,1300.7,1306,21
20190901|2019-05-09 20:30,10,1303,1304.5,1303,1304.5,9
20190901|2019-05-09 22:00,10,1300.8,1303,1300.8,1303,2
20190901|2019-05-09 23:00,10,1302,1302,1302,1302,3
20190901|2019-05-10 00:00,10,1300.4,1300.4,1300.4,1300.4,1
20190901|2019-05-10 00:30,10,1299.9,1299.9,1299.9,1299.9,1
20190901|2019-05-10 01:30,10,1305,1305,1295.7,1295.7,5
20190901|2019-05-10 02:00,10,1295.1,1295.1,1295.1,1295.1,1
20190901|2019-05-10 02:30,10,1301.7,1301.9,1301.7,1301.8,3
20190901|2019-05-10 03:00,10,1298.9,1298.9,1298.4,1298.4,2
20190901|2019-05-10 04:30,10,1301.8,1301.8,1301.8,1301.8,2
20190901|2019-05-10 05:00,10,1303.9,1303.9,1303.9,1303.9,1
20190901|2019-05-10 06:30,10,1296.8,1296.8,1289,1289.9,13
20190901|2019-05-10 07:00,10,1288.1,1291.1,1288.1,1291.1,3
20190901|2019-05-10 07:30,10,1287.6,1292.9,1287.6,1292.9,13
20190901|2019-05-10 08:00,10,1301.1,1302.7,1299.6,1302.7,5
20190901|2019-05-10 08:30,10,1301.2,1317.2,1300.4,1315.6,9
20190901|2019-05-10 09:00,10,1316.4,1324.2,1312.6,1322.6,35
20190901|2019-05-10 09:30,10,1323.9,1340.5,1323.9,1337.2,76
20190901|2019-05-10 10:00,10,1333.7,1340.4,1333.7,1337,8
20190901|2019-05-10 10:30,10,1342.9,1346.2,1342.9,1346.1,7
20190901|2019-05-10 11:00,10,1347.4,1349,1337.1,1337.8,32
20190901|2019-05-10 11:30,10,1340,1349.5,1338.7,1347.7,8
20190901|2019-05-10 12:00,10,1349,1349,1344.4,1344.4,4
20190901|2019-05-10 12:30,10,1345.9,1345.9,1343.6,1344.4,11
20190901|2019-05-10 13:00,10,1344.5,1344.5,1343,1343,4
20190901|2019-05-10 13:30,10,1341.1,1341.1,1341.1,1341.1,1
20190901|2019-05-10 14:00,10,1346.4,1346.4,1346.4,1346.4,1
20190901|2019-05-10 14:30,10,1346,1346,1345.2,1345.2,2
20190901|2019-05-10 15:30,10,1346,1346,1346,1346,1
20190901|2019-05-12 17:00,13,1341.8,1341.8,1341.8,1341.8,1
20190901|2019-05-12 18:30,13,1336,1336,1334.7,1334.7,3
20190901|2019-05-12 19:30,13,1338.8,1338.8,1338.7,1338.8,7
20190901|2019-05-12 20:00,13,1338.8,1338.8,1338.8,1338.8,3
20190901|2019-05-12 20:30,13,1337.1,1337.1,1336.9,1336.9,3
20190901|2019-05-12 21:00,13,1334.1,1334.1,1330.4,1330.4,12
20190901|2019-05-12 21:30,13,1323.2,1327.8,1323.2,1327.8,2
20190901|2019-05-12 22:00,13,1325,1325,1325,1325,1
20190901|2019-05-12 22:30,13,1326,1326,1326,1326,4
20190901|2019-05-13 00:00,13,1326,1326,1326,1326,1
20190901|2019-05-13 00:30,13,1331,1331.9,1331,1331.9,2
20190901|2019-05-13 01:30,13,1330.6,1330.6,1330.6,1330.6,1
20190901|2019-05-13 02:30,13,1332,1332,1328.3,1328.3,2
20190901|2019-05-13 03:00,13,1326.1,1326.1,1326.1,1326.1,1
20190901|2019-05-13 03:30,13,1327,1327,1327,1327,10
20190901|2019-05-13 04:00,13,1327.5,1327.5,1324.8,1325.3,4
20190901|2019-05-13 04:30,13,1323.4,1324.7,1323.4,1324.7,3
20190901|2019-05-13 05:00,13,1324.6,1327.9,1324.3,1327.9,13
20190901|2019-05-13 05:30,13,1325.8,1325.8,1322.9,1322.9,3
20190901|2019-05-13 06:00,13,1323.9,1323.9,1323.9,1323.9,2
20190901|2019-05-13 06:30,13,1324.9,1324.9,1324.9,1324.9,1
20190901|2019-05-13 07:00,13,1325.5,1325.5,1325.5,1325.5,1
20190901|2019-05-13 07:30,13,1320.2,1323.7,1320.2,1322.6,4
20190901|2019-05-13 08:00,13,1322.8,1323.6,1320.1,1320.5,31
20190901|2019-05-13 08:30,13,1320.4,1324.1,1320.4,1324.1,3
20190901|2019-05-13 09:00,13,1318,1318,1315.4,1315.4,5
20190901|2019-05-13 09:30,13,1315.5,1315.6,1314.1,1315.6,4
20190901|2019-05-13 10:00,13,1313.1,1313.1,1311.5,1311.5,10
20190901|2019-05-13 10:30,13,1311.3,1311.9,1311.3,1311.9,2
20190901|2019-05-13 11:00,13,1312,1312,1312,1312,1
20190901|2019-05-13 11:30,13,1313.7,1319.2,1313.4,1313.4,4
20190901|2019-05-13 12:00,13,1313,1313.1,1313,1313.1,5
20190901|2019-05-13 14:30,13,1314.5,1314.5,1312,1312,5
20190901|2019-05-13 15:30,13,1313.9,1313.9,1313.9,1313.9,1
20190901|2019-05-13 18:30,14,1314.6,1314.6,1314.6,1314.6,2
20190901|2019-05-13 19:30,14,1317.9,1317.9,1316.9,1316.9,3
20190901|2019-05-13 20:00,14,1318.5,1320.3,1318.5,1320.3,2
20190901|2019-05-13 21:00,14,1322.9,1322.9,1322.9,1322.9,1
20190901|2019-05-13 23:00,14,1321,1321,1321,1321,1
20190901|2019-05-14 01:30,14,1320.2,1320.2,1320.2,1320.2,1
20190901|2019-05-14 02:00,14,1319.3,1319.3,1319.3,1319.3,1
20190901|2019-05-14 02:30,14,1324.4,1324.4,1324.4,1324.4,5
20190901|2019-05-14 03:00,14,1316.3,1317.1,1316.2,1317.1,8
20190901|2019-05-14 03:30,14,1316.8,1319.8,1316.8,1319.8,5
20190901|2019-05-14 04:30,14,1319.8,1319.8,1319.7,1319.7,10
20190901|2019-05-14 05:30,14,1321.5,1321.5,1321.5,1321.5,1
20190901|2019-05-14 06:00,14,1320.1,1321.1,1320.1,1321.1,2
20190901|2019-05-14 06:30,14,1323,1323,1323,1323,1
20190901|2019-05-14 07:00,14,1322.9,1324.9,1322.9,1323.3,4
20190901|2019-05-14 07:30,14,1321.2,1324.1,1320.1,1322.3,13
20190901|2019-05-14 08:00,14,1320.7,1320.7,1318.1,1319.7,3
20190901|2019-05-14 08:30,14,1318.4,1320,1318.4,1318.8,5
20190901|2019-05-14 09:00,14,1319.6,1319.6,1307.2,1307.6,36
20190901|2019-05-14 09:30,14,1310.1,1310.6,1310.1,1310.6,2
20190901|2019-05-14 10:00,14,1312.5,1333.1,1312.5,1329.2,19
20190901|2019-05-14 10:30,14,1329.6,1333.4,1329.1,1329.1,6
20190901|2019-05-14 11:00,14,1326,1326.6,1323.4,1323.4,45
20190901|2019-05-14 11:30,14,1325,1331.8,1323.7,1331.5,27
20190901|2019-05-14 12:00,14,1331.9,1331.9,1331.9,1331.9,3
20190901|2019-05-14 17:00,15,1329.5,1329.5,1328.8,1328.8,2
20190901|2019-05-14 17:30,15,1328.8,1328.8,1328.8,1328.8,1
20190901|2019-05-14 19:00,15,1328.8,1328.8,1328.8,1328.8,3
20190901|2019-05-14 19:30,15,1327.1,1327.1,1325.9,1325.9,3
20190901|2019-05-15 02:00,15,1320.2,1320.2,1320,1320,4
20190901|2019-05-15 02:30,15,1317.6,1317.6,1317.6,1317.6,1
20190901|2019-05-15 03:00,15,1319.8,1320,1319.8,1320,15
20190901|2019-05-15 03:30,15,1320,1320,1313.6,1313.8,66
20190901|2019-05-15 04:00,15,1312.4,1320,1312.4,1318.3,10
20190901|2019-05-15 04:30,15,1315.5,1315.5,1315.5,1315.5,2
20190901|2019-05-15 05:00,15,1315.3,1315.3,1315.3,1315.3,1
20190901|2019-05-15 06:00,15,1314.4,1314.4,1311.1,1311.1,5
20190901|2019-05-15 06:30,15,1311,1311,1306,1306,61
20190901|2019-05-15 07:00,15,1310.3,1310.3,1304,1304,15
20190901|2019-05-15 07:30,15,1304,1304.2,1297.1,1299.3,103
20190901|2019-05-15 08:00,15,1299.3,1299.3,1299.3,1299.3,1
20190901|2019-05-15 08:30,15,1298.8,1304,1297.6,1304,22
20190901|2019-05-15 09:00,15,1303.5,1346.1,1303.5,1338,172
20190901|2019-05-15 09:30,15,1338,1338,1324.3,1325.1,83
20190901|2019-05-15 10:00,15,1325.1,1327.8,1324.3,1327.8,4
20190901|2019-05-15 10:30,15,1332.3,1332.3,1331.5,1331.5,2
20190901|2019-05-15 11:00,15,1329.6,1329.6,1329.6,1329.6,1
20190901|2019-05-15 11:30,15,1322.4,1332.2,1322.4,1329.3,24
20190901|2019-05-15 12:30,15,1331.5,1333,1331.4,1333,4
20190901|2019-05-15 13:00,15,1335,1335,1335,1335,5
20190901|2019-05-15 13:30,15,1334.9,1334.9,1334.9,1334.9,1
20190901|2019-05-15 14:30,15,1333,1333,1331.3,1332,3
20190901|2019-05-15 15:00,15,1331.5,1332,1331.5,1332,2
20190901|2019-05-15 17:00,16,1333.3,1333.3,1333.3,1333.3,1
20190901|2019-05-15 21:30,16,1324,1325.3,1324,1325.3,8
20190901|2019-05-15 22:00,16,1325.4,1325.4,1325.4,1325.4,2
20190901|2019-05-15 23:30,16,1323.9,1323.9,1323.9,1323.9,1
20190901|2019-05-16 02:00,16,1328,1328,1328,1328,1
20190901|2019-05-16 02:30,16,1334.2,1334.2,1334.2,1334.2,2
20190901|2019-05-16 03:00,16,1333,1333,1333,1333,2
20190901|2019-05-16 03:30,16,1333.2,1334.4,1333.2,1333.2,6
20190901|2019-05-16 04:30,16,1324.2,1324.2,1324.2,1324.2,1
20190901|2019-05-16 05:30,16,1331,1331,1329.7,1329.7,2
20190901|2019-05-16 07:30,16,1318,1320.3,1318,1320.3,2
20190901|2019-05-16 08:00,16,1324,1325.4,1324,1325.4,2
20190901|2019-05-16 08:30,16,1328.8,1330,1327.5,1329.9,14
20190901|2019-05-16 09:00,16,1330,1330,1326.7,1330,3
20190901|2019-05-16 09:30,16,1330,1332,1330,1332,12
20190901|2019-05-16 10:30,16,1323.9,1324.3,1323.9,1324.3,2
20190901|2019-05-16 11:30,16,1320,1323.2,1318,1323.1,21
20190901|2019-05-16 12:00,16,1321.2,1321.2,1321.2,1321.2,1
20190901|2019-05-16 12:30,16,1323,1323,1323,1323,1
20190901|2019-05-16 13:00,16,1323.5,1323.5,1323.5,1323.5,7
20190901|2019-05-16 13:30,16,1324.3,1324.3,1324.3,1324.3,1
20190901|2019-05-16 15:00,16,1324.6,1324.6,1324.6,1324.6,1
20190901|2019-05-16 15:30,16,1325.9,1325.9,1325.9,1325.9,1
20190901|2019-05-16 19:30,17,1320.1,1320.1,1320.1,1320.1,1
20190901|2019-05-17 00:30,17,1315.2,1315.2,1315.2,1315.2,4
20190901|2019-05-17 01:00,17,1315.2,1315.2,1315.2,1315.2,4
20190901|2019-05-17 02:00,17,1308,1309,1306.9,1306.9,10
20190901|2019-05-17 03:00,17,1307.4,1313.7,1307.4,1313.7,2
20190901|2019-05-17 03:30,17,1318,1321.4,1314.3,1315.8,13
20190901|2019-05-17 04:00,17,1314.2,1314.2,1313,1313,2
20190901|2019-05-17 04:30,17,1315.4,1315.4,1315.4,1315.4,1
20190901|2019-05-17 05:00,17,1313.3,1313.3,1311.6,1312,4
20190901|2019-05-17 05:30,17,1312.5,1313.3,1312.5,1313.3,2
20190901|2019-05-17 06:00,17,1313.8,1313.8,1311.4,1312.3,4
20190901|2019-05-17 06:30,17,1311.8,1314.7,1311.7,1314.7,10
20190901|2019-05-17 07:00,17,1313.4,1318,1313.4,1318,13
20190901|2019-05-17 07:30,17,1321.5,1321.5,1312.2,1312.2,4
20190901|2019-05-17 08:00,17,1313.1,1315,1307.6,1307.6,9
20190901|2019-05-17 08:30,17,1306,1311.4,1306,1311.4,6
20190901|2019-05-17 09:00,17,1309,1311.5,1306.6,1311.5,14
20190901|2019-05-17 09:30,17,1311.5,1311.5,1311.5,1311.5,1
20190901|2019-05-17 10:00,17,1306.3,1308.3,1306.3,1308.3,6
20190901|2019-05-17 10:30,17,1305.7,1307,1305.7,1307,2
20190901|2019-05-17 11:00,17,1306.8,1307.7,1306.8,1306.8,3
20190901|2019-05-17 11:30,17,1308,1308,1300,1302.1,9
20190901|2019-05-17 13:30,17,1303.8,1303.8,1303.8,1303.8,1
20190901|2019-05-17 14:00,17,1305.4,1305.5,1305.4,1305.5,2
20190901|2019-05-17 14:30,17,1305.9,1305.9,1305.9,1305.9,1
20190901|2019-05-17 15:00,17,1303.8,1303.8,1303.1,1303.1,2
20190901|2019-05-17 15:30,17,1304.2,1304.2,1304.2,1304.2,1
20190901|2019-05-19 21:00,20,1309.4,1309.4,1309.4,1309.4,1
20190901|2019-05-19 23:30,20,1310,1310.5,1310,1310.5,2
20190901|2019-05-20 00:30,20,1309.7,1310.9,1309.7,1310.9,2
20190901|2019-05-20 01:00,20,1309.5,1309.5,1309.5,1309.5,3
20190901|2019-05-20 02:00,20,1306,1308.2,1304.4,1307.5,20
20190901|2019-05-20 02:30,20,1305.9,1308.6,1305.9,1308.6,5
20190901|2019-05-20 03:00,20,1308.8,1318.2,1307,1318.2,35
20190901|2019-05-20 03:30,20,1309.1,1309.2,1309.1,1309.2,2
20190901|2019-05-20 04:30,20,1309.6,1313.4,1309.6,1313.4,6
20190901|2019-05-20 05:00,20,1314.2,1314.2,1313.1,1313.1,2
20190901|2019-05-20 05:30,20,1312.5,1313,1310.1,1310.4,4
20190901|2019-05-20 06:00,20,1310.5,1310.5,1310.5,1310.5,2
20190901|2019-05-20 06:30,20,1310.7,1310.7,1307.4,1308.8,5
20190901|2019-05-20 07:00,20,1307.3,1309.9,1307.1,1308.9,28
20190901|2019-05-20 07:30,20,1309.2,1311.3,1307.3,1311.3,25
20190901|2019-05-20 08:00,20,1311.3,1312.6,1310.5,1311.4,11
20190901|2019-05-20 08:30,20,1309,1315,1309,1315,11
20190901|2019-05-20 09:00,20,1315,1316.7,1315,1316.7,11
20190901|2019-05-20 09:30,20,1317,1327.8,1317,1322.6,18
20190901|2019-05-20 10:00,20,1321.5,1328.1,1320.1,1328.1,13
20190901|2019-05-20 10:30,20,1328.1,1329.5,1325.2,1327.5,11
20190901|2019-05-20 11:00,20,1328.6,1329.2,1327.3,1328.9,6
20190901|2019-05-20 11:30,20,1327.9,1329.5,1326.4,1326.4,11
20190901|2019-05-20 12:00,20,1326.2,1329,1326.2,1328.1,3
20190901|2019-05-20 13:00,20,1326.7,1326.7,1326.7,1326.7,1
20190901|2019-05-20 13:30,20,1325.2,1325.2,1325.2,1325.2,1
20190901|2019-05-20 14:00,20,1325.6,1325.6,1325.6,1325.6,1
20190901|2019-05-20 14:30,20,1324.2,1324.2,1324.1,1324.1,2
20190901|2019-05-20 21:00,21,1323.3,1323.3,1323.3,1323.3,1
20190901|2019-05-20 23:30,21,1328,1328,1328,1328,1
20190901|2019-05-21 00:00,21,1328.8,1328.8,1328.8,1328.8,3
20190901|2019-05-21 00:30,21,1329.4,1329.4,1328.8,1328.8,6
20190901|2019-05-21 01:00,21,1325,1325,1325,1325,1
20190901|2019-05-21 01:30,21,1327.3,1327.3,1327.3,1327.3,1
20190901|2019-05-21 02:00,21,1328,1329,1328,1329,7
20190901|2019-05-21 02:30,21,1326.6,1326.6,1326.6,1326.6,1
20190901|2019-05-21 03:00,21,1326.8,1326.8,1325.1,1325.1,6
20190901|2019-05-21 03:30,21,1325,1325,1318,1318,8
20190901|2019-05-21 04:00,21,1317,1322.1,1317,1322.1,3
20190901|2019-05-21 04:30,21,1325.7,1325.7,1325.7,1325.7,1
20190901|2019-05-21 05:00,21,1325.7,1327.2,1325.7,1326,5
20190901|2019-05-21 05:30,21,1324.8,1324.8,1323.4,1323.4,7
20190901|2019-05-21 06:00,21,1323.9,1323.9,1318.8,1318.8,9
20190901|2019-05-21 06:30,21,1316.1,1318.3,1315.2,1318.3,4
20190901|2019-05-21 07:00,21,1317.7,1317.9,1314,1314,23
20190901|2019-05-21 07:30,21,1317,1322.4,1317,1322.4,20
20190901|2019-05-21 08:00,21,1323.7,1323.7,1318,1318,23
20190901|2019-05-21 08:30,21,1318.5,1321.1,1317.6,1319,18
20190901|2019-05-21 09:00,21,1322,1324,1320.4,1321.8,58
20190901|2019-05-21 09:30,21,1322.3,1322.3,1320,1321.3,52
20190901|2019-05-21 10:00,21,1319.2,1319.2,1309.3,1310.2,7
20190901|2019-05-21 10:30,21,1310.8,1312,1309.8,1309.8,6
20190901|2019-05-21 11:00,21,1310,1312,1310,1312,7
20190901|2019-05-21 11:30,21,1311.6,1313.4,1309.1,1310.3,38
20190901|2019-05-21 12:00,21,1310.3,1311.2,1310.3,1311.2,3
20190901|2019-05-21 12:30,21,1310.4,1311.6,1310.4,1311,4
20190901|2019-05-21 13:30,21,1312.8,1312.8,1312.8,1312.8,1
20190901|2019-05-21 14:00,21,1312,1312,1312,1312,1
20190901|2019-05-21 14:30,21,1310.6,1310.6,1310.6,1310.6,2
20190901|2019-05-21 18:30,22,1314.1,1314.1,1314.1,1314.1,1
20190901|2019-05-21 20:30,22,1313.5,1314.4,1313.5,1314.4,3
20190901|2019-05-21 22:00,22,1313.7,1314.6,1313.7,1314.2,3
20190901|2019-05-22 01:00,22,1313,1313,1311.3,1311.3,2
20190901|2019-05-22 01:30,22,1310.1,1310.1,1308.2,1308.9,4
20190901|2019-05-22 02:00,22,1308.9,1308.9,1301.9,1304.4,8
20190901|2019-05-22 02:30,22,1306.4,1309.1,1306.4,1309.1,3
20190901|2019-05-22 03:00,22,1309.1,1313.2,1306.9,1310.9,9
20190901|2019-05-22 03:30,22,1310.8,1311.7,1303.6,1303.6,6
20190901|2019-05-22 04:00,22,1303,1310.4,1303,1308.3,9
20190901|2019-05-22 04:30,22,1298,1303.9,1298,1303.9,5
20190901|2019-05-22 05:00,22,1304.3,1307.2,1303.4,1307.2,12
20190901|2019-05-22 05:30,22,1307.4,1307.5,1305.4,1305.4,13
20190901|2019-05-22 06:00,22,1303.2,1303.2,1303.2,1303.2,1
20190901|2019-05-22 06:30,22,1304.4,1305.7,1302.8,1304.9,7
20190901|2019-05-22 07:00,22,1302,1303.7,1301.4,1302.1,26
20190901|2019-05-22 07:30,22,1301.9,1305.8,1301.5,1305.8,30
20190901|2019-05-22 08:00,22,1305.3,1305.3,1298.5,1300.2,21
20190901|2019-05-22 08:30,22,1298.8,1299.2,1289.3,1299,62
20190901|2019-05-22 09:00,22,1299.1,1302.5,1298.6,1302.5,36
20190901|2019-05-22 09:30,22,1302.9,1303.6,1300.6,1301.1,11
20190901|2019-05-22 10:00,22,1301.8,1321,1300.7,1308.1,65
20190901|2019-05-22 10:30,22,1309.2,1310.6,1305.7,1309.5,36
20190901|2019-05-22 11:00,22,1308,1309,1307.9,1307.9,7
20190901|2019-05-22 11:30,22,1305.8,1312.9,1303.8,1311.8,28
20190901|2019-05-22 12:00,22,1311.8,1311.8,1307.4,1308.3,13
20190901|2019-05-22 12:30,22,1309.3,1309.3,1309.3,1309.3,2
20190901|2019-05-22 13:00,22,1309.7,1310.5,1309.7,1310.5,3
20190901|2019-05-22 13:30,22,1309.3,1310,1309.3,1309.7,3
20190901|2019-05-22 14:30,22,1308.7,1308.7,1308.2,1308.2,2
20190901|2019-05-22 15:00,22,1306.8,1306.8,1306.8,1306.8,2
20190901|2019-05-22 15:30,22,1307.3,1307.3,1307.3,1307.3,1
20190901|2019-05-22 17:00,23,1304.9,1304.9,1304.9,1304.9,1
20190901|2019-05-22 21:00,23,1302.5,1302.5,1302.5,1302.5,1
20190901|2019-05-22 21:30,23,1302.6,1308,1302.6,1306.4,6
20190901|2019-05-22 22:00,23,1305.9,1305.9,1305.9,1305.9,3
20190901|2019-05-22 22:30,23,1305.7,1305.7,1305.7,1305.7,3
20190901|2019-05-22 23:00,23,1302.6,1302.6,1302.6,1302.6,3
20190901|2019-05-22 23:30,23,1304.5,1304.5,1303.2,1303.6,6
20190901|2019-05-23 00:00,23,1303,1303,1303,1303,5
20190901|2019-05-23 00:30,23,1303.7,1303.7,1303.7,1303.7,1
20190901|2019-05-23 01:00,23,1303.4,1304,1303.4,1304,4
20190901|2019-05-23 01:30,23,1304,1305.3,1304,1305.3,23
20190901|2019-05-23 02:00,23,1302,1307.3,1300.5,1307.3,27
20190901|2019-05-23 02:30,23,1305.9,1306.6,1305.8,1306.6,4
20190901|2019-05-23 03:00,23,1305.7,1305.7,1305,1305,3
20190901|2019-05-23 03:30,23,1303,1303,1302.9,1302.9,3
20190901|2019-05-23 04:00,23,1302.6,1303.5,1301.5,1301.5,5
20190901|2019-05-23 04:30,23,1299.8,1303.6,1299.8,1302,5
20190901|2019-05-23 05:00,23,1302.9,1302.9,1302.9,1302.9,1
20190901|2019-05-23 05:30,23,1302,1303.9,1300.5,1303.9,10
20190901|2019-05-23 06:00,23,1304.5,1305.9,1304.5,1305.6,3
20190901|2019-05-23 06:30,23,1307.3,1315,1307,1310.4,6
20190901|2019-05-23 07:00,23,1309.4,1310.8,1309.1,1309.3,7
20190901|2019-05-23 07:30,23,1309.3,1312.8,1307.8,1308.5,61
20190901|2019-05-23 08:00,23,1308.9,1309.6,1304.1,1304.8,85
20190901|2019-05-23 08:30,23,1303.8,1307.2,1303.7,1304,69
20190901|2019-05-23 09:00,23,1304.4,1305.8,1304,1304.7,17
20190901|2019-05-23 09:30,23,1305,1308.6,1304.1,1305.9,40
20190901|2019-05-23 10:00,23,1305.8,1311.4,1305.2,1309.4,33
20190901|2019-05-23 10:30,23,1308.7,1310.2,1306.9,1308.6,36
20190901|2019-05-23 11:00,23,1308.2,1309.1,1300.7,1303.6,29
20190901|2019-05-23 11:30,23,1305.1,1305.9,1304.5,1305.8,31
20190901|2019-05-23 12:00,23,1306.1,1306.1,1300.2,1300.2,12
20190901|2019-05-23 12:30,23,1301.3,1301.3,1299.5,1300.7,3
20190901|2019-05-23 13:00,23,1300.7,1300.7,1300.7,1300.7,1
20190901|2019-05-23 13:30,23,1301.9,1301.9,1301.8,1301.8,2
20190901|2019-05-23 14:00,23,1301.6,1302.8,1301.5,1302.8,7
20190901|2019-05-23 14:30,23,1301.5,1301.9,1301.5,1301.7,3
20190901|2019-05-23 15:00,23,1301.8,1301.8,1300.8,1301,6
20190901|2019-05-23 15:30,23,1300.9,1300.9,1300.9,1300.9,1
20190901|2019-05-23 17:00,24,1301.5,1301.5,1301.5,1301.5,1
20190901|2019-05-23 18:00,24,1302.8,1302.8,1302.8,1302.8,1
20190901|2019-05-23 19:00,24,1306.1,1306.3,1306.1,1306.3,3
20190901|2019-05-23 19:30,24,1306.9,1307,1305.3,1305.3,6
20190901|2019-05-23 20:00,24,1307.3,1307.3,1307.3,1307.3,1
20190901|2019-05-23 20:30,24,1310.3,1310.3,1310,1310,5
20190901|2019-05-23 21:00,24,1309.2,1309.5,1307.6,1307.6,5
20190901|2019-05-23 22:30,24,1308.3,1308.3,1308.3,1308.3,2
20190901|2019-05-23 23:30,24,1310.9,1311.8,1310.9,1311.8,3
20190901|2019-05-24 00:00,24,1311.8,1312.8,1311.8,1312.8,23
20190901|2019-05-24 00:30,24,1316,1318.6,1316,1317.7,14
20190901|2019-05-24 01:00,24,1315.2,1318,1315.2,1317,12
20190901|2019-05-24 01:30,24,1316,1317.8,1314.9,1317.8,9
20190901|2019-05-24 02:00,24,1317,1319.7,1317,1319.7,12
20190901|2019-05-24 02:30,24,1318.1,1327.1,1316.5,1324.7,27
20190901|2019-05-24 03:00,24,1324.7,1328,1322.3,1328,19
20190901|2019-05-24 03:30,24,1328,1330,1323.4,1324.1,41
20190901|2019-05-24 04:00,24,1325.3,1326,1320.3,1325.5,26
20190901|2019-05-24 04:30,24,1323.5,1325.2,1323.2,1325,9
20190901|2019-05-24 05:00,24,1327.1,1327.1,1324.4,1324.4,3
20190901|2019-05-24 05:30,24,1328,1328.3,1327,1328.3,15
20190901|2019-05-24 06:00,24,1328.1,1329.8,1326.8,1326.8,13
20190901|2019-05-24 06:30,24,1326.2,1329,1326.2,1326.9,25
20190901|2019-05-24 07:00,24,1326.7,1326.7,1323,1325.1,38
20190901|2019-05-24 07:30,24,1325.1,1330,1321.6,1321.6,70
20190901|2019-05-24 08:00,24,1321,1324,1315.4,1323.3,69
20190901|2019-05-24 08:30,24,1322.2,1324.7,1321.5,1324.2,78
20190901|2019-05-24 09:00,24,1324.2,1327.7,1316.3,1316.3,105
20190901|2019-05-24 09:30,24,1317.3,1321.2,1315.6,1318.3,44
20190901|2019-05-24 10:00,24,1317.5,1319.5,1316.9,1319.5,8
20190901|2019-05-24 10:30,24,1322,1322,1316.9,1318.7,24
20190901|2019-05-24 11:00,24,1319.5,1323.2,1319.4,1323.2,20
20190901|2019-05-24 11:30,24,1322.1,1325.7,1321.9,1322.7,39
20190901|2019-05-24 12:00,24,1322.8,1329,1322.6,1329,62
20190901|2019-05-24 12:30,24,1327,1329.9,1326.6,1328.1,9
20190901|2019-05-24 13:00,24,1326.2,1326.2,1325.9,1326.2,10
20190901|2019-05-24 13:30,24,1327.5,1328.9,1327.5,1327.6,6
20190901|2019-05-24 14:00,24,1328,1328,1328,1328,1
20190901|2019-05-24 14:30,24,1328.8,1329.1,1326.8,1327.2,19
20190901|2019-05-24 15:00,24,1327.4,1327.4,1325.4,1325.5,26
20191201|2019-01-23 03:00,23,1258.9,1258.9,1258.9,1258.9,1
20191201|2019-02-01 08:00,1,1282.3,1282.3,1282.3,1282.3,1
20191201|2019-02-01 11:00,1,1278,1278,1278,1278,1
20191201|2019-02-05 11:30,5,1294,1294,1294,1294,1
20191201|2019-02-06 14:30,6,1295,1295,1295,1295,1
20191201|2019-02-20 00:30,20,1427,1427,1427,1427,1
20191201|2019-02-20 09:00,20,1418,1418,1418,1418,1
20191201|2019-02-20 14:30,20,1424,1424,1424,1424,1
20191201|2019-02-20 20:00,21,1418,1418,1415,1415,4
20191201|2019-02-21 10:30,21,1409.9,1409.9,1409.9,1409.9,1
20191201|2019-02-21 11:00,21,1407.1,1407.1,1407.1,1407.1,1
20191201|2019-02-21 11:30,21,1409.8,1415.4,1409.8,1415.4,2
20191201|2019-02-22 03:00,22,1419,1419,1419,1419,1
20191201|2019-02-22 05:00,22,1422,1426,1422,1426,3
20191201|2019-02-22 08:00,22,1414.4,1414.4,1414.4,1414.4,1
20191201|2019-02-22 09:00,22,1414.9,1414.9,1414.9,1414.9,1
20191201|2019-03-04 00:00,4,1480,1480,1480,1480,1
20191201|2019-03-07 05:00,7,1474.5,1474.5,1474.5,1474.5,1
20191201|2019-03-12 12:00,12,1469.6,1469.6,1469.6,1469.6,3
20191201|2019-03-14 07:30,14,1483,1483,1483,1483,1
20191201|2019-03-14 10:30,14,1484.8,1484.8,1484.8,1484.8,7
20191201|2019-03-14 11:30,14,1489,1489,1489,1489,1
20191201|2019-03-14 12:00,14,1491.8,1491.8,1491.8,1491.8,1
20191201|2019-03-15 14:00,15,1492.9,1492.9,1492.9,1492.9,1
20191201|2019-03-17 19:00,18,1485.7,1485.7,1484.4,1484.4,2
20191201|2019-03-18 07:00,18,1508.2,1508.2,1508.2,1508.2,1
20191201|2019-03-18 07:30,18,1508.2,1508.2,1508.2,1508.2,1
20191201|2019-03-18 09:00,18,1508.2,1508.2,1508.2,1508.2,1
20191201|2019-03-18 10:30,18,1514.9,1514.9,1514.9,1514.9,1
20191201|2019-03-18 14:30,18,1518,1518,1518,1518,1
20191201|2019-03-19 04:00,19,1533.3,1541.2,1533.3,1541.2,2
20191201|2019-03-19 04:30,19,1533.3,1533.3,1533.3,1533.3,1
20191201|2019-03-19 07:30,19,1535.2,1535.2,1535.2,1535.2,1
20191201|2019-03-20 10:30,20,1537.8,1538.1,1537.8,1538.1,2
20191201|2019-03-20 12:00,20,1538,1538,1538,1538,1
20191201|2019-03-22 09:00,22,1505,1505,1505,1505,1
20191201|2019-03-22 10:30,22,1495,1495,1495,1495,3
20191201|2019-03-22 11:30,22,1496.2,1496.2,1496.1,1496.1,2
20191201|2019-03-25 01:00,25,1496.1,1496.1,1496.1,1496.1,1
20191201|2019-03-25 02:00,25,1496.7,1496.7,1496.7,1496.7,1
20191201|2019-03-25 09:30,25,1515.1,1515.1,1515.1,1515.1,1
20191201|2019-03-26 07:30,26,1500,1500,1500,1500,1
20191201|2019-03-27 08:30,27,1453.9,1453.9,1453.9,1453.9,1
20191201|2019-03-28 09:00,28,1310.4,1310.4,1310.4,1310.4,1
20191201|2019-03-28 09:30,28,1311.1,1311.1,1311.1,1311.1,1
20191201|2019-03-28 10:30,28,1300,1300,1300,1300,1
20191201|2019-03-28 11:00,28,1306,1306,1306,1306,2
20191201|2019-03-29 11:30,29,1322,1322,1322,1322,1
20191201|2019-04-01 07:30,1,1353,1353,1353,1353,7
20191201|2019-04-01 10:30,1,1370.6,1370.6,1370.6,1370.6,2
20191201|2019-04-02 05:00,2,1354,1354,1354,1354,1
20191201|2019-04-02 09:00,2,1367,1368.2,1367,1368.2,2
20191201|2019-04-02 09:30,2,1368.7,1368.7,1368.7,1368.7,3
20191201|2019-04-02 11:30,2,1379.5,1379.5,1379.5,1379.5,19
20191201|2019-04-04 00:30,4,1360,1360,1360,1360,1
20191201|2019-04-04 01:30,4,1360,1360,1360,1360,1
20191201|2019-04-05 03:30,5,1292.7,1292.7,1292.7,1292.7,1
20191201|2019-04-05 11:00,5,1329,1329,1329,1329,1
20191201|2019-04-05 14:30,5,1327.5,1327.5,1327.5,1327.5,2
20191201|2019-04-05 15:00,5,1328,1328.5,1328,1328.5,5
20191201|2019-04-08 03:00,8,1340,1340,1340,1340,1
20191201|2019-04-08 09:00,8,1340.6,1344,1340.6,1344,2
20191201|2019-04-08 21:00,9,1328.9,1328.9,1328.9,1328.9,1
20191201|2019-04-09 02:00,9,1343,1343,1343,1343,1
20191201|2019-04-09 10:30,9,1340,1340,1340,1340,1
20191201|2019-04-09 13:00,9,1344.2,1344.2,1344.2,1344.2,2
20191201|2019-04-12 09:00,12,1338.2,1338.2,1338.2,1338.2,1
20191201|2019-04-15 00:00,15,1331.9,1331.9,1331.9,1331.9,1
20191201|2019-04-15 07:30,15,1332.9,1337.9,1332.9,1337.9,5
20191201|2019-04-16 08:00,16,1323.4,1323.4,1323.4,1323.4,1
20191201|2019-04-17 01:00,17,1323.4,1323.4,1323.4,1323.4,2
20191201|2019-04-17 08:00,17,1336.2,1344.3,1336.2,1344.3,11
20191201|2019-04-17 09:00,17,1346.4,1346.4,1346.4,1346.4,1
20191201|2019-04-17 12:00,17,1368,1368,1368,1368,1
20191201|2019-04-22 08:00,22,1390.1,1390.1,1390.1,1390.1,1
20191201|2019-04-23 03:00,23,1351.4,1351.8,1351.4,1351.8,2
20191201|2019-04-23 08:30,23,1364.4,1364.4,1364.4,1364.4,10
20191201|2019-04-24 08:00,24,1383,1383,1383,1383,1
20191201|2019-04-25 13:30,25,1399.3,1399.3,1399.3,1399.3,1
20191201|2019-04-26 09:00,26,1426.2,1429.6,1426.2,1429.6,2
20191201|2019-04-29 07:30,29,1422,1422,1422,1422,1
20191201|2019-04-29 08:30,29,1403.3,1403.3,1403.3,1403.3,1
20191201|2019-04-29 09:30,29,1371.2,1371.2,1371.2,1371.2,1
20191201|2019-04-29 10:00,29,1356.9,1369,1356.9,1369,5
20191201|2019-04-29 14:00,29,1351.1,1351.1,1351.1,1351.1,1
20191201|2019-04-30 07:00,30,1352,1352,1352,1352,2
20191201|2019-04-30 08:00,30,1346.7,1346.7,1346.7,1346.7,1
20191201|2019-04-30 11:30,30,1375,1375,1375,1375,2
20191201|2019-05-01 06:00,1,1349.9,1349.9,1349.9,1349.9,1
20191201|2019-05-01 08:30,1,1328.9,1328.9,1328.9,1328.9,1
20191201|2019-05-01 10:00,1,1300,1300,1300,1300,10
20191201|2019-05-01 12:30,1,1340.6,1340.6,1340.6,1340.6,1
20191201|2019-05-01 13:00,1,1343.2,1343.2,1343.2,1343.2,1
20191201|2019-05-02 00:30,2,1317.6,1317.6,1317.6,1317.6,1
20191201|2019-05-02 04:30,2,1325,1325,1325,1325,1
20191201|2019-05-06 02:00,6,1337.5,1337.5,1337.5,1337.5,1
20191201|2019-05-06 10:00,6,1315.8,1315.8,1315.8,1315.8,1
20191201|2019-05-06 10:30,6,1318.1,1318.1,1318.1,1318.1,1
20191201|2019-05-07 09:00,7,1307.9,1307.9,1307.9,1307.9,1
20191201|2019-05-08 09:30,8,1301,1303.4,1300.7,1300.7,4
20191201|2019-05-08 10:00,8,1302.2,1304.1,1302.2,1303.3,4
20191201|2019-05-08 10:30,8,1302,1302,1302,1302,1
20191201|2019-05-08 11:00,8,1300,1300,1300,1300,1
20191201|2019-05-09 11:30,9,1277.2,1277.2,1277.2,1277.2,1
20191201|2019-05-10 07:30,10,1288.9,1288.9,1288.5,1288.5,6
20191201|2019-05-10 08:00,10,1293.2,1293.2,1293.2,1293.2,4
20191201|2019-05-10 11:00,10,1342.6,1342.6,1342.6,1342.6,1
20191201|2019-05-10 12:00,10,1341.5,1341.5,1341,1341,10
20191201|2019-05-13 00:30,13,1322.9,1322.9,1322.9,1322.9,1
20191201|2019-05-13 07:30,13,1317,1317,1317,1317,10
20191201|2019-05-13 08:30,13,1317,1317,1317,1317,1
20191201|2019-05-15 07:00,15,1300.8,1300.8,1299,1299,2
20191201|2019-05-15 09:00,15,1340,1341.8,1340,1341.8,11
20191201|2019-05-15 10:00,15,1321,1321,1321,1321,1
20191201|2019-05-15 15:00,15,1325,1325,1325,1325,1
20191201|2019-05-16 07:30,16,1318.2,1318.2,1310.2,1310.2,11
20191201|2019-05-16 09:00,16,1322.1,1322.1,1322.1,1322.1,1
20191201|2019-05-16 09:30,16,1324.8,1324.8,1324.8,1324.8,1
20191201|2019-05-16 10:00,16,1325,1325,1325,1325,1
20191201|2019-05-16 10:30,16,1318.7,1318.7,1318.7,1318.7,1
20191201|2019-05-16 11:30,16,1316.4,1316.4,1316.4,1316.4,1
20191201|2019-05-17 01:00,17,1310,1310,1310,1310,10
20191201|2019-05-20 09:30,20,1318.6,1318.6,1318.6,1318.6,1
20191201|2019-05-21 04:00,21,1319,1319,1319,1319,8
20191201|2019-05-21 05:00,21,1321.4,1321.4,1321.4,1321.4,1
20191201|2019-05-21 09:00,21,1317.5,1317.5,1317.5,1317.5,1
20191201|2019-05-21 10:30,21,1307.8,1307.8,1307.8,1307.8,1
20191201|2019-05-22 11:30,22,1308,1308,1308,1308,1
20191201|2019-05-23 06:00,23,1300,1300,1300,1300,1
20191201|2019-05-23 06:30,23,1309,1309,1309,1309,1
20191201|2019-05-23 08:00,23,1299.6,1299.6,1299,1299,8
20191201|2019-05-24 02:30,24,1312,1312,1312,1312,1
20191201|2019-05-24 03:30,24,1324.5,1324.5,1317.8,1317.8,2
20191201|2019-05-24 10:00,24,1312.7,1313,1312.7,1313,2
20191201|2019-05-24 13:30,24,1322.4,1322.4,1322.4,1322.4,1